6486 イーグル工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 470 | 475 | 468 | 469 | 35,000 | 469 |
| 2009-12-29 | 460 | 480 | 460 | 472 | 175,000 | 472 |
| 2009-12-28 | 440 | 463 | 440 | 455 | 114,000 | 455 |
| 2009-12-25 | 437 | 441 | 435 | 436 | 58,000 | 436 |
| 2009-12-24 | 436 | 442 | 434 | 438 | 74,000 | 438 |
| 2009-12-22 | 437 | 441 | 431 | 435 | 71,000 | 435 |
| 2009-12-21 | 438 | 440 | 433 | 438 | 23,000 | 438 |
| 2009-12-18 | 437 | 443 | 427 | 434 | 50,000 | 434 |
| 2009-12-17 | 437 | 437 | 429 | 432 | 59,000 | 432 |
| 2009-12-16 | 440 | 441 | 430 | 433 | 49,000 | 433 |
| 2009-12-15 | 441 | 441 | 422 | 435 | 50,000 | 435 |
| 2009-12-14 | 438 | 439 | 430 | 436 | 34,000 | 436 |
| 2009-12-11 | 437 | 437 | 427 | 435 | 52,000 | 435 |
| 2009-12-10 | 438 | 438 | 422 | 432 | 51,000 | 432 |
| 2009-12-09 | 439 | 439 | 436 | 437 | 23,000 | 437 |
| 2009-12-08 | 446 | 446 | 440 | 442 | 35,000 | 442 |
| 2009-12-07 | 449 | 450 | 441 | 446 | 54,000 | 446 |
| 2009-12-04 | 449 | 450 | 442 | 444 | 124,000 | 444 |
| 2009-12-03 | 428 | 448 | 428 | 442 | 77,000 | 442 |
| 2009-12-02 | 426 | 427 | 418 | 424 | 73,000 | 424 |
| 2009-12-01 | 419 | 424 | 410 | 422 | 98,000 | 422 |
| 2009-11-30 | 399 | 416 | 399 | 414 | 210,000 | 414 |
| 2009-11-27 | 398 | 405 | 393 | 402 | 88,000 | 402 |
| 2009-11-26 | 410 | 420 | 403 | 408 | 86,000 | 408 |
| 2009-11-25 | 401 | 416 | 400 | 413 | 106,000 | 413 |
| 2009-11-24 | 409 | 409 | 392 | 396 | 104,000 | 396 |
| 2009-11-20 | 406 | 420 | 402 | 413 | 104,000 | 413 |
| 2009-11-19 | 406 | 413 | 397 | 413 | 149,000 | 413 |
| 2009-11-18 | 407 | 413 | 396 | 397 | 81,000 | 397 |
| 2009-11-17 | 420 | 430 | 406 | 407 | 83,000 | 407 |
| 2009-11-16 | 420 | 433 | 413 | 415 | 122,000 | 415 |
| 2009-11-13 | 422 | 423 | 416 | 417 | 64,000 | 417 |
| 2009-11-12 | 427 | 441 | 425 | 427 | 46,000 | 427 |
| 2009-11-11 | 430 | 438 | 428 | 431 | 72,000 | 431 |
| 2009-11-10 | 422 | 434 | 417 | 426 | 136,000 | 426 |
| 2009-11-09 | 426 | 426 | 409 | 412 | 64,000 | 412 |
| 2009-11-06 | 425 | 426 | 420 | 421 | 54,000 | 421 |
| 2009-11-05 | 432 | 433 | 420 | 422 | 116,000 | 422 |
| 2009-11-04 | 431 | 431 | 423 | 427 | 92,000 | 427 |
| 2009-11-02 | 436 | 443 | 432 | 435 | 169,000 | 435 |
| 2009-10-30 | 458 | 461 | 448 | 456 | 117,000 | 456 |
| 2009-10-29 | 425 | 467 | 418 | 453 | 361,000 | 453 |
| 2009-10-28 | 456 | 458 | 432 | 439 | 195,000 | 439 |
| 2009-10-27 | 473 | 474 | 458 | 461 | 106,000 | 461 |
| 2009-10-26 | 473 | 485 | 465 | 484 | 109,000 | 484 |
| 2009-10-23 | 486 | 499 | 477 | 478 | 142,000 | 478 |
| 2009-10-22 | 472 | 480 | 471 | 480 | 179,000 | 480 |
| 2009-10-21 | 469 | 473 | 467 | 471 | 69,000 | 471 |
| 2009-10-20 | 465 | 479 | 465 | 472 | 95,000 | 472 |
| 2009-10-19 | 455 | 467 | 447 | 464 | 101,000 | 464 |
| 2009-10-16 | 460 | 474 | 454 | 466 | 113,000 | 466 |
| 2009-10-15 | 464 | 464 | 451 | 459 | 57,000 | 459 |
| 2009-10-14 | 469 | 469 | 450 | 459 | 117,000 | 459 |
| 2009-10-13 | 474 | 480 | 465 | 470 | 83,000 | 470 |
| 2009-10-09 | 469 | 474 | 466 | 469 | 61,000 | 469 |
| 2009-10-08 | 462 | 481 | 461 | 462 | 159,000 | 462 |
| 2009-10-07 | 430 | 456 | 430 | 456 | 174,000 | 456 |
| 2009-10-06 | 437 | 439 | 421 | 434 | 201,000 | 434 |
| 2009-10-05 | 455 | 456 | 429 | 436 | 235,000 | 436 |
| 2009-10-02 | 459 | 466 | 453 | 455 | 115,000 | 455 |
| 2009-10-01 | 471 | 471 | 462 | 464 | 92,000 | 464 |
| 2009-09-30 | 476 | 477 | 465 | 471 | 139,000 | 471 |
| 2009-09-29 | 490 | 494 | 483 | 485 | 103,000 | 485 |
| 2009-09-28 | 502 | 502 | 487 | 490 | 179,000 | 490 |
| 2009-09-25 | 500 | 506 | 500 | 502 | 120,000 | 502 |
| 2009-09-24 | 517 | 517 | 495 | 513 | 141,000 | 513 |
| 2009-09-18 | 515 | 520 | 490 | 507 | 218,000 | 507 |
| 2009-09-17 | 529 | 529 | 516 | 521 | 104,000 | 521 |
| 2009-09-16 | 535 | 540 | 523 | 523 | 95,000 | 523 |
| 2009-09-15 | 540 | 544 | 533 | 536 | 77,000 | 536 |
| 2009-09-14 | 552 | 552 | 530 | 538 | 104,000 | 538 |
| 2009-09-11 | 555 | 563 | 547 | 550 | 140,000 | 550 |
| 2009-09-10 | 532 | 555 | 532 | 546 | 141,000 | 546 |
| 2009-09-09 | 544 | 544 | 531 | 537 | 59,000 | 537 |
| 2009-09-08 | 545 | 545 | 527 | 536 | 73,000 | 536 |
| 2009-09-07 | 527 | 536 | 518 | 536 | 163,000 | 536 |
| 2009-09-04 | 519 | 527 | 512 | 521 | 102,000 | 521 |
| 2009-09-03 | 508 | 528 | 508 | 518 | 161,000 | 518 |
| 2009-09-02 | 507 | 515 | 507 | 513 | 57,000 | 513 |
| 2009-09-01 | 508 | 526 | 506 | 524 | 98,000 | 524 |
| 2009-08-31 | 527 | 536 | 512 | 518 | 206,000 | 518 |
| 2009-08-28 | 521 | 560 | 520 | 528 | 688,000 | 528 |
| 2009-08-27 | 505 | 509 | 502 | 508 | 75,000 | 508 |
| 2009-08-26 | 515 | 515 | 506 | 509 | 84,000 | 509 |
| 2009-08-25 | 507 | 514 | 498 | 508 | 101,000 | 508 |
| 2009-08-24 | 507 | 515 | 507 | 512 | 95,000 | 512 |
| 2009-08-21 | 515 | 515 | 497 | 504 | 93,000 | 504 |
| 2009-08-20 | 493 | 513 | 491 | 513 | 155,000 | 513 |
| 2009-08-19 | 504 | 506 | 486 | 493 | 78,000 | 493 |
| 2009-08-18 | 480 | 506 | 474 | 506 | 149,000 | 506 |
| 2009-08-17 | 496 | 498 | 486 | 491 | 124,000 | 491 |
| 2009-08-14 | 502 | 512 | 500 | 506 | 154,000 | 506 |
| 2009-08-13 | 484 | 521 | 480 | 513 | 392,000 | 513 |
| 2009-08-12 | 479 | 487 | 473 | 479 | 114,000 | 479 |
| 2009-08-11 | 475 | 484 | 469 | 483 | 143,000 | 483 |
| 2009-08-10 | 465 | 479 | 456 | 479 | 249,000 | 479 |
| 2009-08-07 | 449 | 466 | 444 | 466 | 219,000 | 466 |
| 2009-08-06 | 444 | 462 | 444 | 459 | 141,000 | 459 |
| 2009-08-05 | 467 | 469 | 448 | 449 | 202,000 | 449 |
| 2009-08-04 | 463 | 473 | 462 | 473 | 341,000 | 473 |
| 2009-08-03 | 450 | 474 | 446 | 471 | 745,000 | 471 |
| 2009-07-31 | 397 | 406 | 397 | 401 | 78,000 | 401 |
| 2009-07-30 | 386 | 395 | 385 | 393 | 73,000 | 393 |
| 2009-07-29 | 383 | 391 | 382 | 390 | 50,000 | 390 |
| 2009-07-28 | 384 | 384 | 378 | 382 | 47,000 | 382 |
| 2009-07-27 | 381 | 393 | 378 | 389 | 77,000 | 389 |
| 2009-07-24 | 389 | 395 | 378 | 380 | 121,000 | 380 |
| 2009-07-23 | 390 | 391 | 383 | 384 | 101,000 | 384 |
| 2009-07-22 | 369 | 389 | 369 | 388 | 203,000 | 388 |
| 2009-07-21 | 355 | 364 | 353 | 364 | 113,000 | 364 |
| 2009-07-17 | 351 | 354 | 345 | 349 | 55,000 | 349 |
| 2009-07-16 | 351 | 355 | 348 | 348 | 75,000 | 348 |
| 2009-07-15 | 358 | 358 | 334 | 346 | 171,000 | 346 |
| 2009-07-14 | 348 | 360 | 341 | 359 | 134,000 | 359 |
| 2009-07-13 | 351 | 353 | 321 | 330 | 132,000 | 330 |
| 2009-07-10 | 359 | 365 | 351 | 359 | 95,000 | 359 |
| 2009-07-09 | 361 | 362 | 356 | 358 | 68,000 | 358 |
| 2009-07-08 | 363 | 369 | 361 | 369 | 120,000 | 369 |
| 2009-07-07 | 383 | 391 | 372 | 375 | 178,000 | 375 |
| 2009-07-06 | 391 | 395 | 382 | 382 | 99,000 | 382 |
| 2009-07-03 | 397 | 408 | 391 | 391 | 209,000 | 391 |
| 2009-07-02 | 423 | 423 | 405 | 407 | 143,000 | 407 |
| 2009-07-01 | 408 | 430 | 407 | 419 | 213,000 | 419 |
| 2009-06-30 | 414 | 414 | 406 | 408 | 77,000 | 408 |
| 2009-06-29 | 405 | 409 | 388 | 405 | 256,000 | 405 |
| 2009-06-26 | 417 | 420 | 403 | 405 | 118,000 | 405 |
| 2009-06-25 | 410 | 418 | 402 | 412 | 143,000 | 412 |
| 2009-06-24 | 406 | 409 | 396 | 406 | 128,000 | 406 |
| 2009-06-23 | 415 | 418 | 403 | 405 | 162,000 | 405 |
| 2009-06-22 | 430 | 439 | 424 | 433 | 66,000 | 433 |
| 2009-06-19 | 434 | 445 | 430 | 439 | 100,000 | 439 |
| 2009-06-18 | 446 | 446 | 423 | 424 | 140,000 | 424 |
| 2009-06-17 | 445 | 452 | 436 | 445 | 225,000 | 445 |
| 2009-06-16 | 480 | 489 | 456 | 460 | 114,000 | 460 |
| 2009-06-15 | 510 | 510 | 491 | 493 | 142,000 | 493 |
| 2009-06-12 | 497 | 497 | 488 | 492 | 95,000 | 492 |
| 2009-06-11 | 485 | 507 | 479 | 497 | 223,000 | 497 |
| 2009-06-10 | 458 | 486 | 453 | 485 | 174,000 | 485 |
| 2009-06-09 | 451 | 470 | 440 | 450 | 148,000 | 450 |
| 2009-06-08 | 407 | 456 | 407 | 446 | 215,000 | 446 |
| 2009-06-05 | 406 | 407 | 404 | 405 | 25,000 | 405 |
| 2009-06-04 | 405 | 405 | 403 | 404 | 25,000 | 404 |
| 2009-06-03 | 410 | 414 | 405 | 408 | 17,000 | 408 |
| 2009-06-02 | 418 | 423 | 403 | 408 | 98,000 | 408 |
| 2009-06-01 | 383 | 415 | 377 | 403 | 188,000 | 403 |
| 2009-05-29 | 375 | 382 | 375 | 379 | 33,000 | 379 |
| 2009-05-28 | 370 | 386 | 370 | 380 | 27,000 | 380 |
| 2009-05-27 | 372 | 376 | 372 | 374 | 13,000 | 374 |
| 2009-05-26 | 369 | 370 | 365 | 370 | 30,000 | 370 |
| 2009-05-25 | 362 | 364 | 356 | 364 | 91,000 | 364 |
| 2009-05-22 | 358 | 362 | 357 | 361 | 46,000 | 361 |
| 2009-05-21 | 366 | 367 | 358 | 361 | 56,000 | 361 |
| 2009-05-20 | 370 | 373 | 365 | 370 | 55,000 | 370 |
| 2009-05-19 | 373 | 373 | 361 | 370 | 52,000 | 370 |
| 2009-05-18 | 377 | 377 | 363 | 370 | 61,000 | 370 |
| 2009-05-15 | 376 | 383 | 371 | 382 | 47,000 | 382 |
| 2009-05-14 | 378 | 383 | 368 | 381 | 220,000 | 381 |
| 2009-05-13 | 370 | 390 | 342 | 386 | 227,000 | 386 |
| 2009-05-12 | 368 | 374 | 368 | 372 | 46,000 | 372 |
| 2009-05-11 | 374 | 378 | 371 | 376 | 85,000 | 376 |
| 2009-05-08 | 368 | 374 | 367 | 373 | 44,000 | 373 |
| 2009-05-07 | 375 | 375 | 361 | 368 | 74,000 | 368 |
| 2009-05-01 | 351 | 355 | 346 | 355 | 27,000 | 355 |
| 2009-04-30 | 332 | 353 | 332 | 350 | 112,000 | 350 |
| 2009-04-28 | 355 | 355 | 332 | 332 | 117,000 | 332 |
| 2009-04-27 | 365 | 365 | 357 | 359 | 36,000 | 359 |
| 2009-04-24 | 365 | 365 | 355 | 358 | 100,000 | 358 |
| 2009-04-23 | 339 | 358 | 339 | 355 | 88,000 | 355 |
| 2009-04-22 | 351 | 358 | 334 | 338 | 69,000 | 338 |
| 2009-04-21 | 339 | 347 | 332 | 344 | 137,000 | 344 |
| 2009-04-20 | 348 | 355 | 342 | 350 | 88,000 | 350 |
| 2009-04-17 | 340 | 348 | 338 | 347 | 66,000 | 347 |
| 2009-04-16 | 336 | 354 | 335 | 339 | 98,000 | 339 |
| 2009-04-15 | 363 | 363 | 338 | 341 | 95,000 | 341 |
| 2009-04-14 | 375 | 380 | 350 | 363 | 130,000 | 363 |
| 2009-04-13 | 345 | 386 | 344 | 375 | 221,000 | 375 |
| 2009-04-10 | 331 | 348 | 331 | 339 | 87,000 | 339 |
| 2009-04-09 | 325 | 328 | 322 | 326 | 80,000 | 326 |
| 2009-04-08 | 316 | 323 | 310 | 312 | 89,000 | 312 |
| 2009-04-07 | 334 | 337 | 325 | 325 | 150,000 | 325 |
| 2009-04-06 | 342 | 350 | 337 | 338 | 128,000 | 338 |
| 2009-04-03 | 342 | 343 | 333 | 334 | 118,000 | 334 |
| 2009-04-02 | 329 | 337 | 328 | 333 | 145,000 | 333 |
| 2009-04-01 | 319 | 325 | 316 | 320 | 56,000 | 320 |
| 2009-03-31 | 310 | 320 | 309 | 315 | 100,000 | 315 |
| 2009-03-30 | 326 | 335 | 307 | 307 | 73,000 | 307 |
| 2009-03-27 | 339 | 344 | 330 | 334 | 112,000 | 334 |
| 2009-03-26 | 337 | 343 | 334 | 338 | 57,000 | 338 |
| 2009-03-25 | 337 | 342 | 327 | 342 | 102,000 | 342 |
| 2009-03-24 | 330 | 334 | 325 | 334 | 118,000 | 334 |
| 2009-03-23 | 308 | 325 | 306 | 323 | 77,000 | 323 |
| 2009-03-19 | 319 | 319 | 304 | 312 | 92,000 | 312 |
| 2009-03-18 | 302 | 317 | 302 | 309 | 142,000 | 309 |
| 2009-03-17 | 290 | 299 | 287 | 298 | 68,000 | 298 |
| 2009-03-16 | 284 | 286 | 278 | 286 | 49,000 | 286 |
| 2009-03-13 | 280 | 284 | 278 | 284 | 86,000 | 284 |
| 2009-03-12 | 275 | 280 | 275 | 277 | 37,000 | 277 |
| 2009-03-11 | 283 | 283 | 279 | 279 | 21,000 | 279 |
| 2009-03-10 | 274 | 277 | 273 | 277 | 56,000 | 277 |
| 2009-03-09 | 275 | 277 | 274 | 277 | 31,000 | 277 |
| 2009-03-06 | 284 | 285 | 271 | 273 | 60,000 | 273 |
| 2009-03-05 | 285 | 289 | 279 | 289 | 47,000 | 289 |
| 2009-03-04 | 276 | 281 | 276 | 281 | 30,000 | 281 |
| 2009-03-03 | 274 | 276 | 272 | 276 | 32,000 | 276 |
| 2009-03-02 | 276 | 281 | 272 | 279 | 27,000 | 279 |
| 2009-02-27 | 285 | 291 | 282 | 282 | 49,000 | 282 |
| 2009-02-26 | 289 | 289 | 283 | 284 | 47,000 | 284 |
| 2009-02-25 | 286 | 296 | 284 | 286 | 142,000 | 286 |
| 2009-02-24 | 268 | 274 | 268 | 271 | 46,000 | 271 |
| 2009-02-23 | 268 | 278 | 262 | 273 | 39,000 | 273 |
| 2009-02-20 | 281 | 288 | 273 | 273 | 43,000 | 273 |
| 2009-02-19 | 278 | 283 | 278 | 281 | 44,000 | 281 |
| 2009-02-18 | 286 | 286 | 278 | 278 | 30,000 | 278 |
| 2009-02-17 | 290 | 294 | 285 | 286 | 28,000 | 286 |
| 2009-02-16 | 287 | 288 | 285 | 286 | 60,000 | 286 |
| 2009-02-13 | 283 | 285 | 279 | 283 | 55,000 | 283 |
| 2009-02-12 | 283 | 287 | 281 | 287 | 45,000 | 287 |
| 2009-02-10 | 295 | 296 | 289 | 291 | 86,000 | 291 |
| 2009-02-09 | 298 | 298 | 292 | 293 | 50,000 | 293 |
| 2009-02-06 | 297 | 299 | 291 | 293 | 78,000 | 293 |
| 2009-02-05 | 288 | 299 | 281 | 289 | 85,000 | 289 |
| 2009-02-04 | 270 | 298 | 268 | 290 | 227,000 | 290 |
| 2009-02-03 | 263 | 267 | 261 | 262 | 168,000 | 262 |
| 2009-02-02 | 269 | 272 | 266 | 271 | 111,000 | 271 |
| 2009-01-30 | 273 | 275 | 267 | 274 | 105,000 | 274 |
| 2009-01-29 | 282 | 285 | 279 | 282 | 101,000 | 282 |
| 2009-01-28 | 269 | 278 | 265 | 277 | 145,000 | 277 |
| 2009-01-27 | 260 | 276 | 260 | 274 | 105,000 | 274 |
| 2009-01-26 | 268 | 278 | 253 | 256 | 214,000 | 256 |
| 2009-01-23 | 278 | 282 | 265 | 266 | 214,000 | 266 |
| 2009-01-22 | 266 | 275 | 264 | 269 | 306,000 | 269 |
| 2009-01-21 | 277 | 278 | 262 | 263 | 374,000 | 263 |
| 2009-01-20 | 306 | 306 | 297 | 297 | 33,000 | 297 |
| 2009-01-19 | 297 | 331 | 297 | 304 | 214,000 | 304 |
| 2009-01-16 | 291 | 295 | 288 | 294 | 72,000 | 294 |
| 2009-01-15 | 295 | 295 | 283 | 286 | 98,000 | 286 |
| 2009-01-14 | 286 | 300 | 282 | 296 | 149,000 | 296 |
| 2009-01-13 | 310 | 310 | 294 | 296 | 97,000 | 296 |
| 2009-01-09 | 317 | 324 | 314 | 322 | 52,000 | 322 |
| 2009-01-08 | 336 | 336 | 315 | 317 | 173,000 | 317 |
| 2009-01-07 | 329 | 347 | 329 | 339 | 310,000 | 339 |
| 2009-01-06 | 323 | 328 | 307 | 325 | 123,000 | 325 |
| 2009-01-05 | 324 | 327 | 320 | 321 | 41,000 | 321 |
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