6486 イーグル工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 305 | 315 | 305 | 315 | 37,000 | 315 |
| 2008-12-29 | 296 | 303 | 295 | 303 | 51,000 | 303 |
| 2008-12-26 | 288 | 296 | 281 | 295 | 47,000 | 295 |
| 2008-12-25 | 296 | 296 | 282 | 286 | 139,000 | 286 |
| 2008-12-24 | 302 | 302 | 282 | 286 | 151,000 | 286 |
| 2008-12-22 | 305 | 317 | 300 | 307 | 79,000 | 307 |
| 2008-12-19 | 305 | 310 | 302 | 305 | 107,000 | 305 |
| 2008-12-18 | 315 | 318 | 304 | 306 | 180,000 | 306 |
| 2008-12-17 | 328 | 334 | 315 | 318 | 136,000 | 318 |
| 2008-12-16 | 321 | 331 | 311 | 327 | 136,000 | 327 |
| 2008-12-15 | 312 | 327 | 311 | 321 | 167,000 | 321 |
| 2008-12-12 | 311 | 320 | 295 | 302 | 243,000 | 302 |
| 2008-12-11 | 289 | 322 | 284 | 316 | 327,000 | 316 |
| 2008-12-10 | 277 | 293 | 277 | 289 | 162,000 | 289 |
| 2008-12-09 | 283 | 283 | 274 | 278 | 132,000 | 278 |
| 2008-12-08 | 276 | 284 | 260 | 282 | 254,000 | 282 |
| 2008-12-05 | 271 | 300 | 268 | 278 | 643,000 | 278 |
| 2008-12-04 | 301 | 301 | 256 | 256 | 452,000 | 256 |
| 2008-12-03 | 309 | 315 | 295 | 296 | 184,000 | 296 |
| 2008-12-02 | 315 | 323 | 307 | 309 | 215,000 | 309 |
| 2008-12-01 | 332 | 337 | 322 | 322 | 120,000 | 322 |
| 2008-11-28 | 331 | 333 | 321 | 327 | 293,000 | 327 |
| 2008-11-27 | 348 | 356 | 328 | 330 | 271,000 | 330 |
| 2008-11-26 | 354 | 357 | 340 | 343 | 247,000 | 343 |
| 2008-11-25 | 374 | 380 | 345 | 369 | 376,000 | 369 |
| 2008-11-21 | 322 | 376 | 321 | 373 | 338,000 | 373 |
| 2008-11-20 | 385 | 385 | 338 | 338 | 445,000 | 338 |
| 2008-11-19 | 405 | 411 | 395 | 400 | 256,000 | 400 |
| 2008-11-18 | 387 | 405 | 381 | 402 | 226,000 | 402 |
| 2008-11-17 | 374 | 388 | 360 | 382 | 222,000 | 382 |
| 2008-11-14 | 371 | 383 | 368 | 374 | 272,000 | 374 |
| 2008-11-13 | 348 | 365 | 347 | 357 | 274,000 | 357 |
| 2008-11-12 | 340 | 372 | 337 | 358 | 278,000 | 358 |
| 2008-11-11 | 344 | 366 | 340 | 340 | 412,000 | 340 |
| 2008-11-10 | 321 | 331 | 319 | 329 | 173,000 | 329 |
| 2008-11-07 | 322 | 322 | 302 | 310 | 190,000 | 310 |
| 2008-11-06 | 338 | 344 | 330 | 337 | 145,000 | 337 |
| 2008-11-05 | 338 | 359 | 338 | 348 | 274,000 | 348 |
| 2008-11-04 | 328 | 339 | 325 | 329 | 237,000 | 329 |
| 2008-10-31 | 337 | 337 | 316 | 318 | 269,000 | 318 |
| 2008-10-30 | 296 | 329 | 289 | 327 | 278,000 | 327 |
| 2008-10-29 | 309 | 309 | 280 | 291 | 378,000 | 291 |
| 2008-10-28 | 250 | 279 | 229 | 278 | 654,000 | 278 |
| 2008-10-27 | 261 | 279 | 250 | 250 | 685,000 | 250 |
| 2008-10-24 | 286 | 287 | 259 | 260 | 451,000 | 260 |
| 2008-10-23 | 285 | 285 | 265 | 280 | 405,000 | 280 |
| 2008-10-22 | 304 | 308 | 287 | 293 | 276,000 | 293 |
| 2008-10-21 | 325 | 329 | 307 | 309 | 342,000 | 309 |
| 2008-10-20 | 310 | 329 | 304 | 315 | 293,000 | 315 |
| 2008-10-17 | 327 | 330 | 302 | 307 | 370,000 | 307 |
| 2008-10-16 | 328 | 339 | 311 | 311 | 291,000 | 311 |
| 2008-10-15 | 367 | 367 | 337 | 355 | 322,000 | 355 |
| 2008-10-14 | 377 | 380 | 351 | 379 | 467,000 | 379 |
| 2008-10-10 | 279 | 306 | 273 | 302 | 474,000 | 302 |
| 2008-10-09 | 287 | 329 | 287 | 309 | 395,000 | 309 |
| 2008-10-08 | 301 | 309 | 280 | 284 | 420,000 | 284 |
| 2008-10-07 | 307 | 331 | 302 | 321 | 588,000 | 321 |
| 2008-10-06 | 378 | 385 | 343 | 345 | 334,000 | 345 |
| 2008-10-03 | 405 | 415 | 393 | 393 | 389,000 | 393 |
| 2008-10-02 | 432 | 444 | 400 | 405 | 377,000 | 405 |
| 2008-10-01 | 451 | 451 | 431 | 436 | 242,000 | 436 |
| 2008-09-30 | 452 | 452 | 430 | 443 | 258,000 | 443 |
| 2008-09-29 | 487 | 490 | 460 | 462 | 188,000 | 462 |
| 2008-09-26 | 521 | 521 | 475 | 482 | 218,000 | 482 |
| 2008-09-25 | 506 | 528 | 504 | 515 | 90,000 | 515 |
| 2008-09-24 | 533 | 533 | 500 | 526 | 195,000 | 526 |
| 2008-09-22 | 504 | 533 | 498 | 525 | 377,000 | 525 |
| 2008-09-19 | 466 | 489 | 464 | 479 | 291,000 | 479 |
| 2008-09-18 | 449 | 464 | 443 | 460 | 207,000 | 460 |
| 2008-09-17 | 470 | 481 | 450 | 452 | 225,000 | 452 |
| 2008-09-16 | 435 | 480 | 433 | 466 | 438,000 | 466 |
| 2008-09-12 | 451 | 474 | 446 | 470 | 330,000 | 470 |
| 2008-09-11 | 459 | 475 | 446 | 448 | 250,000 | 448 |
| 2008-09-10 | 443 | 466 | 442 | 462 | 203,000 | 462 |
| 2008-09-09 | 481 | 481 | 457 | 460 | 228,000 | 460 |
| 2008-09-08 | 479 | 511 | 470 | 491 | 274,000 | 491 |
| 2008-09-05 | 449 | 463 | 444 | 454 | 356,000 | 454 |
| 2008-09-04 | 500 | 505 | 477 | 479 | 261,000 | 479 |
| 2008-09-03 | 508 | 525 | 495 | 499 | 313,000 | 499 |
| 2008-09-02 | 537 | 543 | 506 | 507 | 267,000 | 507 |
| 2008-09-01 | 534 | 548 | 526 | 531 | 416,000 | 531 |
| 2008-08-29 | 552 | 562 | 532 | 532 | 829,000 | 532 |
| 2008-08-28 | 574 | 574 | 551 | 552 | 145,000 | 552 |
| 2008-08-27 | 571 | 572 | 556 | 564 | 176,000 | 564 |
| 2008-08-26 | 564 | 569 | 545 | 562 | 154,000 | 562 |
| 2008-08-25 | 562 | 576 | 562 | 570 | 210,000 | 570 |
| 2008-08-22 | 561 | 566 | 549 | 552 | 314,000 | 552 |
| 2008-08-21 | 568 | 574 | 561 | 564 | 247,000 | 564 |
| 2008-08-20 | 567 | 579 | 561 | 563 | 220,000 | 563 |
| 2008-08-19 | 590 | 592 | 566 | 568 | 350,000 | 568 |
| 2008-08-18 | 595 | 600 | 582 | 592 | 286,000 | 592 |
| 2008-08-15 | 600 | 606 | 593 | 602 | 192,000 | 602 |
| 2008-08-14 | 605 | 613 | 600 | 601 | 184,000 | 601 |
| 2008-08-13 | 619 | 623 | 600 | 604 | 245,000 | 604 |
| 2008-08-12 | 625 | 636 | 622 | 629 | 171,000 | 629 |
| 2008-08-11 | 624 | 643 | 617 | 634 | 220,000 | 634 |
| 2008-08-08 | 601 | 622 | 600 | 617 | 261,000 | 617 |
| 2008-08-07 | 602 | 628 | 602 | 619 | 319,000 | 619 |
| 2008-08-06 | 604 | 630 | 604 | 626 | 235,000 | 626 |
| 2008-08-05 | 606 | 608 | 578 | 584 | 498,000 | 584 |
| 2008-08-04 | 651 | 651 | 574 | 587 | 754,000 | 587 |
| 2008-08-01 | 690 | 690 | 651 | 651 | 448,000 | 651 |
| 2008-07-31 | 781 | 792 | 749 | 751 | 258,000 | 751 |
| 2008-07-30 | 773 | 774 | 761 | 770 | 192,000 | 770 |
| 2008-07-29 | 741 | 746 | 737 | 744 | 111,000 | 744 |
| 2008-07-28 | 769 | 787 | 755 | 761 | 157,000 | 761 |
| 2008-07-25 | 800 | 800 | 775 | 776 | 150,000 | 776 |
| 2008-07-24 | 791 | 809 | 789 | 809 | 211,000 | 809 |
| 2008-07-23 | 768 | 787 | 762 | 785 | 263,000 | 785 |
| 2008-07-22 | 758 | 769 | 739 | 769 | 144,000 | 769 |
| 2008-07-18 | 757 | 777 | 743 | 745 | 150,000 | 745 |
| 2008-07-17 | 737 | 750 | 737 | 747 | 184,000 | 747 |
| 2008-07-16 | 726 | 727 | 710 | 717 | 149,000 | 717 |
| 2008-07-15 | 741 | 741 | 720 | 726 | 152,000 | 726 |
| 2008-07-14 | 722 | 749 | 719 | 740 | 184,000 | 740 |
| 2008-07-11 | 729 | 755 | 717 | 732 | 142,000 | 732 |
| 2008-07-10 | 731 | 744 | 722 | 738 | 143,000 | 738 |
| 2008-07-09 | 758 | 763 | 733 | 735 | 222,000 | 735 |
| 2008-07-08 | 765 | 765 | 734 | 736 | 248,000 | 736 |
| 2008-07-07 | 760 | 778 | 744 | 774 | 205,000 | 774 |
| 2008-07-04 | 755 | 767 | 748 | 763 | 159,000 | 763 |
| 2008-07-03 | 770 | 782 | 754 | 764 | 234,000 | 764 |
| 2008-07-02 | 829 | 832 | 780 | 782 | 233,000 | 782 |
| 2008-07-01 | 824 | 848 | 822 | 824 | 267,000 | 824 |
| 2008-06-30 | 835 | 835 | 822 | 824 | 183,000 | 824 |
| 2008-06-27 | 846 | 850 | 834 | 844 | 215,000 | 844 |
| 2008-06-26 | 860 | 871 | 848 | 858 | 329,000 | 858 |
| 2008-06-25 | 874 | 877 | 852 | 868 | 236,000 | 868 |
| 2008-06-24 | 879 | 883 | 862 | 864 | 305,000 | 864 |
| 2008-06-23 | 881 | 891 | 872 | 889 | 222,000 | 889 |
| 2008-06-20 | 884 | 894 | 875 | 889 | 281,000 | 889 |
| 2008-06-19 | 920 | 924 | 891 | 894 | 300,000 | 894 |
| 2008-06-18 | 942 | 958 | 911 | 919 | 475,000 | 919 |
| 2008-06-17 | 960 | 961 | 936 | 939 | 465,000 | 939 |
| 2008-06-16 | 958 | 984 | 942 | 970 | 258,000 | 970 |
| 2008-06-13 | 934 | 962 | 915 | 936 | 429,000 | 936 |
| 2008-06-12 | 948 | 948 | 924 | 937 | 203,000 | 937 |
| 2008-06-11 | 957 | 973 | 944 | 969 | 384,000 | 969 |
| 2008-06-10 | 1,013 | 1,018 | 960 | 965 | 487,000 | 965 |
| 2008-06-09 | 980 | 1,021 | 980 | 1,012 | 433,000 | 1,012 |
| 2008-06-06 | 1,087 | 1,103 | 1,034 | 1,040 | 358,000 | 1,040 |
| 2008-06-05 | 1,000 | 1,088 | 986 | 1,069 | 589,000 | 1,069 |
| 2008-06-04 | 942 | 1,000 | 936 | 1,000 | 572,000 | 1,000 |
| 2008-06-03 | 924 | 946 | 924 | 932 | 259,000 | 932 |
| 2008-06-02 | 931 | 947 | 918 | 945 | 309,000 | 945 |
| 2008-05-30 | 886 | 935 | 878 | 935 | 482,000 | 935 |
| 2008-05-29 | 844 | 870 | 837 | 866 | 277,000 | 866 |
| 2008-05-28 | 873 | 873 | 843 | 846 | 320,000 | 846 |
| 2008-05-27 | 877 | 882 | 858 | 872 | 316,000 | 872 |
| 2008-05-26 | 900 | 900 | 876 | 887 | 204,000 | 887 |
| 2008-05-23 | 903 | 918 | 900 | 910 | 315,000 | 910 |
| 2008-05-22 | 862 | 899 | 858 | 895 | 134,000 | 895 |
| 2008-05-21 | 903 | 903 | 868 | 881 | 226,000 | 881 |
| 2008-05-20 | 880 | 913 | 880 | 907 | 293,000 | 907 |
| 2008-05-19 | 884 | 893 | 877 | 888 | 170,000 | 888 |
| 2008-05-16 | 902 | 907 | 877 | 877 | 359,000 | 877 |
| 2008-05-15 | 887 | 921 | 884 | 899 | 248,000 | 899 |
| 2008-05-14 | 874 | 885 | 866 | 880 | 209,000 | 880 |
| 2008-05-13 | 863 | 868 | 840 | 864 | 231,000 | 864 |
| 2008-05-12 | 874 | 874 | 837 | 869 | 475,000 | 869 |
| 2008-05-09 | 922 | 928 | 881 | 882 | 256,000 | 882 |
| 2008-05-08 | 946 | 946 | 929 | 931 | 240,000 | 931 |
| 2008-05-07 | 935 | 952 | 930 | 945 | 274,000 | 945 |
| 2008-05-02 | 902 | 915 | 899 | 915 | 209,000 | 915 |
| 2008-05-01 | 917 | 917 | 887 | 893 | 217,000 | 893 |
| 2008-04-30 | 927 | 935 | 896 | 923 | 374,000 | 923 |
| 2008-04-28 | 910 | 941 | 910 | 930 | 425,000 | 930 |
| 2008-04-25 | 913 | 913 | 886 | 900 | 414,000 | 900 |
| 2008-04-24 | 888 | 914 | 874 | 900 | 506,000 | 900 |
| 2008-04-23 | 831 | 860 | 831 | 858 | 254,000 | 858 |
| 2008-04-22 | 826 | 846 | 813 | 831 | 395,000 | 831 |
| 2008-04-21 | 800 | 860 | 793 | 841 | 603,000 | 841 |
| 2008-04-18 | 781 | 794 | 762 | 774 | 349,000 | 774 |
| 2008-04-17 | 784 | 809 | 777 | 780 | 588,000 | 780 |
| 2008-04-16 | 701 | 773 | 701 | 772 | 647,000 | 772 |
| 2008-04-15 | 694 | 695 | 682 | 691 | 311,000 | 691 |
| 2008-04-14 | 695 | 708 | 686 | 704 | 247,000 | 704 |
| 2008-04-11 | 680 | 704 | 680 | 704 | 327,000 | 704 |
| 2008-04-10 | 693 | 693 | 674 | 677 | 296,000 | 677 |
| 2008-04-09 | 709 | 714 | 687 | 692 | 247,000 | 692 |
| 2008-04-08 | 723 | 723 | 707 | 710 | 225,000 | 710 |
| 2008-04-07 | 697 | 725 | 690 | 718 | 367,000 | 718 |
| 2008-04-04 | 723 | 733 | 695 | 697 | 378,000 | 697 |
| 2008-04-03 | 713 | 737 | 700 | 729 | 584,000 | 729 |
| 2008-04-02 | 702 | 712 | 696 | 703 | 228,000 | 703 |
| 2008-04-01 | 694 | 709 | 679 | 686 | 549,000 | 686 |
| 2008-03-31 | 721 | 727 | 664 | 674 | 862,000 | 674 |
| 2008-03-28 | 714 | 731 | 698 | 731 | 438,000 | 731 |
| 2008-03-27 | 740 | 741 | 700 | 730 | 390,000 | 730 |
| 2008-03-26 | 769 | 773 | 739 | 768 | 258,000 | 768 |
| 2008-03-25 | 766 | 775 | 743 | 762 | 354,000 | 762 |
| 2008-03-24 | 780 | 780 | 754 | 756 | 216,000 | 756 |
| 2008-03-21 | 750 | 771 | 740 | 771 | 262,000 | 771 |
| 2008-03-19 | 730 | 749 | 720 | 736 | 218,000 | 736 |
| 2008-03-18 | 707 | 726 | 689 | 707 | 270,000 | 707 |
| 2008-03-17 | 716 | 734 | 684 | 717 | 563,000 | 717 |
| 2008-03-14 | 764 | 767 | 733 | 739 | 516,000 | 739 |
| 2008-03-13 | 800 | 801 | 742 | 774 | 405,000 | 774 |
| 2008-03-12 | 854 | 854 | 803 | 808 | 336,000 | 808 |
| 2008-03-11 | 725 | 812 | 725 | 805 | 686,000 | 805 |
| 2008-03-10 | 777 | 780 | 728 | 735 | 627,000 | 735 |
| 2008-03-07 | 785 | 810 | 772 | 807 | 643,000 | 807 |
| 2008-03-06 | 826 | 835 | 807 | 834 | 410,000 | 834 |
| 2008-03-05 | 810 | 820 | 799 | 816 | 575,000 | 816 |
| 2008-03-04 | 875 | 878 | 796 | 822 | 960,000 | 822 |
| 2008-03-03 | 915 | 915 | 864 | 880 | 512,000 | 880 |
| 2008-02-29 | 946 | 968 | 938 | 950 | 376,000 | 950 |
| 2008-02-28 | 930 | 954 | 930 | 954 | 454,000 | 954 |
| 2008-02-27 | 909 | 945 | 905 | 940 | 409,000 | 940 |
| 2008-02-26 | 922 | 922 | 895 | 899 | 365,000 | 899 |
| 2008-02-25 | 913 | 919 | 900 | 902 | 332,000 | 902 |
| 2008-02-22 | 921 | 923 | 905 | 923 | 250,000 | 923 |
| 2008-02-21 | 915 | 939 | 910 | 921 | 550,000 | 921 |
| 2008-02-20 | 939 | 943 | 889 | 895 | 484,000 | 895 |
| 2008-02-19 | 904 | 939 | 895 | 938 | 635,000 | 938 |
| 2008-02-18 | 882 | 909 | 874 | 884 | 309,000 | 884 |
| 2008-02-15 | 840 | 883 | 835 | 882 | 427,000 | 882 |
| 2008-02-14 | 853 | 863 | 840 | 845 | 378,000 | 845 |
| 2008-02-13 | 870 | 892 | 839 | 847 | 267,000 | 847 |
| 2008-02-12 | 859 | 871 | 848 | 860 | 215,000 | 860 |
| 2008-02-08 | 890 | 900 | 866 | 867 | 178,000 | 867 |
| 2008-02-07 | 895 | 901 | 873 | 891 | 295,000 | 891 |
| 2008-02-06 | 905 | 909 | 893 | 894 | 433,000 | 894 |
| 2008-02-05 | 944 | 954 | 919 | 945 | 654,000 | 945 |
| 2008-02-04 | 978 | 1,010 | 978 | 1,004 | 374,000 | 1,004 |
| 2008-02-01 | 960 | 970 | 938 | 958 | 208,000 | 958 |
| 2008-01-31 | 908 | 960 | 884 | 955 | 281,000 | 955 |
| 2008-01-30 | 914 | 942 | 900 | 908 | 171,000 | 908 |
| 2008-01-29 | 929 | 939 | 895 | 924 | 315,000 | 924 |
| 2008-01-28 | 948 | 964 | 909 | 913 | 298,000 | 913 |
| 2008-01-25 | 921 | 958 | 912 | 958 | 211,000 | 958 |
| 2008-01-24 | 877 | 899 | 872 | 892 | 182,000 | 892 |
| 2008-01-23 | 872 | 884 | 835 | 850 | 274,000 | 850 |
| 2008-01-22 | 850 | 869 | 811 | 812 | 312,000 | 812 |
| 2008-01-21 | 914 | 925 | 867 | 869 | 340,000 | 869 |
| 2008-01-18 | 851 | 947 | 851 | 941 | 394,000 | 941 |
| 2008-01-17 | 890 | 900 | 853 | 891 | 341,000 | 891 |
| 2008-01-16 | 841 | 890 | 838 | 850 | 406,000 | 850 |
| 2008-01-15 | 995 | 1,003 | 910 | 921 | 447,000 | 921 |
| 2008-01-11 | 1,055 | 1,080 | 981 | 993 | 484,000 | 993 |
| 2008-01-10 | 1,064 | 1,097 | 1,050 | 1,059 | 559,000 | 1,059 |
| 2008-01-09 | 1,097 | 1,097 | 1,003 | 1,010 | 984,000 | 1,010 |
| 2008-01-08 | 1,151 | 1,151 | 1,088 | 1,103 | 350,000 | 1,103 |
| 2008-01-07 | 1,140 | 1,190 | 1,133 | 1,180 | 188,000 | 1,180 |
| 2008-01-04 | 1,204 | 1,220 | 1,167 | 1,175 | 104,000 | 1,175 |
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
