6486 イーグル工業(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-291,0831,0921,0831,09128,0001,091
2006-12-281,1031,1031,0871,09461,0001,094
2006-12-271,0951,1031,0941,10267,0001,102
2006-12-261,0761,0951,0721,09575,0001,095
2006-12-251,1171,1201,0831,087100,0001,087
2006-12-221,1151,1151,0801,09786,0001,097
2006-12-211,0851,1201,0841,115279,0001,115
2006-12-201,0741,0851,0591,085179,0001,085
2006-12-191,0551,0701,0451,045189,0001,045
2006-12-181,0441,0551,0441,04987,0001,049
2006-12-151,0561,0561,0421,04690,0001,046
2006-12-141,0651,0651,0341,05696,0001,056
2006-12-131,0301,0551,0291,054137,0001,054
2006-12-121,0291,0331,0141,03088,0001,030
2006-12-111,0161,0311,0161,03080,0001,030
2006-12-081,0201,0341,0201,03069,0001,030
2006-12-071,0451,0451,0231,029133,0001,029
2006-12-061,0221,0411,0201,03882,0001,038
2006-12-051,0571,0591,0151,030161,0001,030
2006-12-041,0201,0541,0101,046201,0001,046
2006-12-011,0251,0321,0171,022189,0001,022
2006-11-301,0131,0259961,025186,0001,025
2006-11-291,0041,0159971,005191,0001,005
2006-11-289471,0059351,000272,0001,000
2006-11-27905970904967353,000967
2006-11-24886897870884131,000884
2006-11-22840867797867590,000867
2006-11-21849875845847159,000847
2006-11-20901902844844257,000844
2006-11-17926930909909124,000909
2006-11-16943944922922131,000922
2006-11-15990994934937262,000937
2006-11-14941981941972179,000972
2006-11-13970970934945139,000945
2006-11-10979984967978123,000978
2006-11-091,0031,019980981131,000981
2006-11-081,0151,0231,0031,00378,0001,003
2006-11-071,0441,0441,0131,01583,0001,015
2006-11-061,0011,0251,0001,021128,0001,021
2006-11-021,0091,0099941,00149,0001,001
2006-11-011,0081,0099911,00462,0001,004
2006-10-319911,0149911,00786,0001,007
2006-10-301,0151,015988994200,000994
2006-10-271,0141,0171,0001,017114,0001,017
2006-10-261,0121,0201,0071,011112,0001,011
2006-10-251,0071,0231,0021,010162,0001,010
2006-10-241,0121,0261,0041,007161,0001,007
2006-10-231,0111,0231,0001,019124,0001,019
2006-10-201,0341,0351,0151,02992,0001,029
2006-10-191,0311,0431,0211,034143,0001,034
2006-10-181,0101,0279911,027139,0001,027
2006-10-171,0171,0401,0171,025149,0001,025
2006-10-161,0221,0279941,026183,0001,026
2006-10-139921,0049761,004173,0001,004
2006-10-12962979961974174,000974
2006-10-119901,003961967243,000967
2006-10-101,0411,0411,0081,010220,0001,010
2006-10-061,0491,0601,0431,055139,0001,055
2006-10-051,0301,0571,0301,044458,0001,044
2006-10-041,0541,0541,0061,015327,0001,015
2006-10-031,0491,0591,0331,041293,0001,041
2006-10-021,0431,0731,0401,056823,0001,056
2006-09-29970973962973142,000973
2006-09-28961969947960194,000960
2006-09-27917947917945259,000945
2006-09-26940950912915243,000915
2006-09-25959963923929223,000929
2006-09-22953978951958313,000958
2006-09-21991996944954227,000954
2006-09-201,0001,000970983109,000983
2006-09-199941,020992994242,000994
2006-09-151,0431,043980982169,000982
2006-09-141,0171,0491,0171,024112,0001,024
2006-09-131,0701,0711,0011,010143,0001,010
2006-09-121,0721,0741,0351,035227,0001,035
2006-09-111,0611,0761,0561,058236,0001,058
2006-09-081,0671,0801,0521,058282,0001,058
2006-09-071,1001,1001,0721,073148,0001,073
2006-09-061,0611,1001,0611,094189,0001,094
2006-09-051,0681,0701,0511,065106,0001,065
2006-09-041,0671,0741,0651,070106,0001,070
2006-09-011,0561,0671,0561,065109,0001,065
2006-08-311,0701,0841,0551,057381,0001,057
2006-08-301,0601,0841,0521,052354,0001,052
2006-08-291,0601,0661,0441,049213,0001,049
2006-08-281,0751,0791,0571,057147,0001,057
2006-08-251,0801,1091,0801,099255,0001,099
2006-08-241,1121,1131,0801,088170,0001,088
2006-08-231,1171,1261,1151,122143,0001,122
2006-08-221,1521,1641,1001,127173,0001,127
2006-08-211,1751,1751,1501,16161,0001,161
2006-08-181,1711,1801,1601,16047,0001,160
2006-08-171,1581,1851,1561,17099,0001,170
2006-08-161,1331,1531,1321,146105,0001,146
2006-08-151,1311,1391,1221,12734,0001,127
2006-08-141,1061,1311,1051,13058,0001,130
2006-08-111,1221,1391,1011,105117,0001,105
2006-08-101,1181,1391,1071,13474,0001,134
2006-08-091,0951,1151,0761,11465,0001,114
2006-08-081,0891,1241,0891,10947,0001,109
2006-08-071,1271,1401,0801,089109,0001,089
2006-08-041,1471,1501,1301,13250,0001,132
2006-08-031,1281,1481,1201,131106,0001,131
2006-08-021,0981,1301,0981,127121,0001,127
2006-08-011,1351,1481,0921,098189,0001,098
2006-07-311,1111,1291,1041,116118,0001,116
2006-07-281,0701,1061,0701,092109,0001,092
2006-07-271,0631,0941,0601,06888,0001,068
2006-07-261,0741,1001,0661,07483,0001,074
2006-07-251,0871,0981,0731,07480,0001,074
2006-07-241,0501,0631,0401,047108,0001,047
2006-07-211,0221,0801,0221,066175,0001,066
2006-07-201,0851,0901,0161,042306,0001,042
2006-07-191,0341,0741,0171,025226,0001,025
2006-07-181,1441,1441,0001,031380,0001,031
2006-07-141,1751,1901,1441,14782,0001,147
2006-07-131,1831,1931,1411,170219,0001,170
2006-07-121,2151,2301,1801,203213,0001,203
2006-07-111,2501,2661,2501,25564,0001,255
2006-07-101,2781,2781,2441,260135,0001,260
2006-07-071,2701,2971,2701,278142,0001,278
2006-07-061,2671,2711,2411,261106,0001,261
2006-07-051,2911,3081,2661,285189,0001,285
2006-07-041,3131,3131,2881,29681,0001,296
2006-07-031,2931,3171,2851,315118,0001,315
2006-06-301,2791,2901,2691,288120,0001,288
2006-06-291,2901,2901,2511,266170,0001,266
2006-06-281,2681,2891,2681,28994,0001,289
2006-06-271,3001,3131,2801,288193,0001,288
2006-06-261,3041,3161,2961,299147,0001,299
2006-06-231,2921,3261,2761,325169,0001,325
2006-06-221,2771,2951,2771,29576,0001,295
2006-06-211,2841,2841,2561,26261,0001,262
2006-06-201,2781,2951,2661,26878,0001,268
2006-06-191,2851,2911,2731,28775,0001,287
2006-06-161,2501,3001,2501,285168,0001,285
2006-06-151,2701,2771,2301,243197,0001,243
2006-06-141,1901,2551,1351,240385,0001,240
2006-06-131,2271,2271,1841,198191,0001,198
2006-06-121,2001,2371,1761,233241,0001,233
2006-06-091,1761,2241,1501,218209,0001,218
2006-06-081,1691,1741,1031,164252,0001,164
2006-06-071,2541,3201,1651,168485,0001,168
2006-06-061,2601,2701,2301,234222,0001,234
2006-06-051,3341,3361,2871,297225,0001,297
2006-06-021,2941,3331,2871,333319,0001,333
2006-06-011,2901,3131,2791,283160,0001,283
2006-05-311,2701,2931,2601,277155,0001,277
2006-05-301,3411,3661,2981,305380,0001,305
2006-05-291,3051,3601,3001,342264,0001,342
2006-05-261,2671,3191,2671,312258,0001,312
2006-05-251,2731,2871,2731,280316,0001,280
2006-05-241,2301,2971,2301,293269,0001,293
2006-05-231,2671,3101,2501,250452,0001,250
2006-05-221,2751,2861,2411,251207,0001,251
2006-05-191,2511,2711,2361,26589,0001,265
2006-05-181,2061,2581,1951,251191,0001,251
2006-05-171,2001,2981,1901,276540,0001,276
2006-05-161,1861,2201,1861,204352,0001,204
2006-05-151,1601,2211,1501,206512,0001,206
2006-05-121,1681,1731,1301,140267,0001,140
2006-05-111,1801,1801,1441,148139,0001,148
2006-05-101,1651,1851,1481,162168,0001,162
2006-05-091,1651,1651,1481,148106,0001,148
2006-05-081,1741,1961,1721,180156,0001,180
2006-05-021,1391,1711,1391,167143,0001,167
2006-05-011,1561,1651,1511,15192,0001,151
2006-04-281,1621,1701,1351,156118,0001,156
2006-04-271,1391,1821,1391,172204,0001,172
2006-04-261,1291,1451,1101,137137,0001,137
2006-04-251,1221,1501,0991,12890,0001,128
2006-04-241,1561,1561,1171,122245,0001,122
2006-04-211,1481,1701,1421,149164,0001,149
2006-04-201,1701,1711,1241,131219,0001,131
2006-04-191,1401,1601,1401,156317,0001,156
2006-04-181,1131,1241,0991,118108,0001,118
2006-04-171,1451,1451,1111,118148,0001,118
2006-04-141,1461,1461,1281,132228,0001,132
2006-04-131,0951,1311,0901,126271,0001,126
2006-04-121,0851,1061,0781,085262,0001,085
2006-04-111,1021,1201,0801,114200,0001,114
2006-04-101,1221,1501,0941,120368,0001,120
2006-04-071,1181,1261,0581,111506,0001,111
2006-04-061,1411,1571,1151,135282,0001,135
2006-04-051,1941,1951,1401,154281,0001,154
2006-04-041,2091,2171,1801,195309,0001,195
2006-04-031,1501,2181,1471,208576,0001,208
2006-03-311,1511,1551,1501,152190,0001,152
2006-03-301,1471,1601,1401,151269,0001,151
2006-03-291,1101,1161,0901,115231,0001,115
2006-03-281,0681,1201,0611,113315,0001,113
2006-03-271,0851,0891,0731,080233,0001,080
2006-03-241,0541,0801,0411,075418,0001,075
2006-03-231,0501,0551,0211,040258,0001,040
2006-03-221,0441,0601,0341,040342,0001,040
2006-03-201,0251,0331,0141,029419,0001,029
2006-03-179541,0459541,0451,366,0001,045
2006-03-16947949939945177,000945
2006-03-15941942932937112,000937
2006-03-14942947934947259,000947
2006-03-13936957930951459,000951
2006-03-10916950913926540,000926
2006-03-09912916899915490,000915
2006-03-08915916910910124,000910
2006-03-07913925905924256,000924
2006-03-06910912886907228,000907
2006-03-03911912910912303,000912
2006-03-02923923911915247,000915
2006-03-01919922911918509,000918
2006-02-28960961932938439,000938
2006-02-27992997980980136,000980
2006-02-241,0471,050969984179,000984
2006-02-239921,0479921,033280,0001,033
2006-02-229701,010969992395,000992
2006-02-21973973900950547,000950
2006-02-201,0711,0711,0001,01395,0001,013
2006-02-171,1001,1221,0571,06078,0001,060
2006-02-161,1221,1621,1021,13052,0001,130
2006-02-151,1531,1851,1531,16032,0001,160
2006-02-141,1501,1581,1361,15280,0001,152
2006-02-131,2341,2341,1311,131180,0001,131
2006-02-101,2001,2141,1711,214117,0001,214
2006-02-091,2141,2141,1601,191183,0001,191
2006-02-081,2801,2801,1651,203163,0001,203
2006-02-071,2761,2981,2761,28365,0001,283
2006-02-061,3211,3211,2761,295107,0001,295
2006-02-031,3001,3301,3001,327144,0001,327
2006-02-021,2901,3191,2891,318324,0001,318
2006-02-011,2481,2551,2301,24759,0001,247
2006-01-311,2481,2491,2201,244107,0001,244
2006-01-301,2211,2481,2211,245116,0001,245
2006-01-271,2441,2451,2101,216111,0001,216
2006-01-261,2341,2341,1791,210157,0001,210
2006-01-251,2201,2411,1951,23485,0001,234
2006-01-241,1991,2121,1991,21071,0001,210
2006-01-231,1821,2041,1701,18392,0001,183
2006-01-201,2001,2001,1721,18275,0001,182
2006-01-191,1431,1971,1431,17641,0001,176
2006-01-181,1501,1881,0301,124101,0001,124
2006-01-171,2341,2461,1671,167185,0001,167
2006-01-161,1601,2191,1461,217227,0001,217
2006-01-131,1601,1701,1501,16029,0001,160
2006-01-121,1701,1701,1431,160116,0001,160
2006-01-111,1501,1801,1401,15197,0001,151
2006-01-101,2121,2121,1501,15068,0001,150
2006-01-061,1851,2081,1651,19274,0001,192
2006-01-051,2311,2311,1631,190130,0001,190
2006-01-041,2091,2521,2001,23179,0001,231

分割・併合履歴 : [1991-03-26]1株→1.05株 [1989-03-28]1株→1.05株 [1988-03-28]1株→1.07株 [1987-03-27]1株→1.06株 [1986-03-27]1株→1.05株 [1984-03-28]1株→1.05株