6486 イーグル工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	854	856	849	851	103,000	851
2010-12-29	859	863	854	861	82,000	861
2010-12-28	866	866	851	855	145,000	855
2010-12-27	811	861	811	858	369,000	858
2010-12-24	827	829	818	821	209,000	821
2010-12-22	840	848	833	834	194,000	834
2010-12-21	825	855	821	839	301,000	839
2010-12-20	822	836	816	825	329,000	825
2010-12-17	814	823	808	810	178,000	810
2010-12-16	811	822	811	814	130,000	814
2010-12-15	820	826	812	817	171,000	817
2010-12-14	820	826	811	820	157,000	820
2010-12-13	797	822	795	819	236,000	819
2010-12-10	805	809	786	788	240,000	788
2010-12-09	780	804	780	802	298,000	802
2010-12-08	778	789	772	780	140,000	780
2010-12-07	777	786	767	778	226,000	778
2010-12-06	762	783	760	776	167,000	776
2010-12-03	779	779	763	764	232,000	764
2010-12-02	753	785	750	782	393,000	782
2010-12-01	738	747	731	742	107,000	742
2010-11-30	744	757	738	738	227,000	738
2010-11-29	729	762	728	744	265,000	744
2010-11-26	727	737	725	729	194,000	729
2010-11-25	697	724	697	720	114,000	720
2010-11-24	695	704	692	700	163,000	700
2010-11-22	698	706	693	704	74,000	704
2010-11-19	711	712	693	697	108,000	697
2010-11-18	698	710	696	710	111,000	710
2010-11-17	697	701	689	700	68,000	700
2010-11-16	693	703	692	698	166,000	698
2010-11-15	697	704	691	694	93,000	694
2010-11-12	691	700	690	696	216,000	696
2010-11-11	680	693	680	692	89,000	692
2010-11-10	670	685	670	681	225,000	681
2010-11-09	679	707	675	687	290,000	687
2010-11-08	679	682	671	679	76,000	679
2010-11-05	657	676	657	671	124,000	671
2010-11-04	650	667	648	656	58,000	656
2010-11-02	652	660	646	648	69,000	648
2010-11-01	663	674	651	657	151,000	657
2010-10-29	650	673	641	670	269,000	670
2010-10-28	646	652	642	650	198,000	650
2010-10-27	636	647	635	644	128,000	644
2010-10-26	629	632	620	629	155,000	629
2010-10-25	619	628	616	621	104,000	621
2010-10-22	623	633	617	622	162,000	622
2010-10-21	629	634	620	622	142,000	622
2010-10-20	635	637	619	632	116,000	632
2010-10-19	631	643	631	635	107,000	635
2010-10-18	629	648	624	636	133,000	636
2010-10-15	650	656	632	639	205,000	639
2010-10-14	650	668	649	658	109,000	658
2010-10-13	667	674	642	647	153,000	647
2010-10-12	686	689	670	670	145,000	670
2010-10-08	680	687	673	682	142,000	682
2010-10-07	674	679	674	679	69,000	679
2010-10-06	673	676	669	674	68,000	674
2010-10-05	667	675	660	663	102,000	663
2010-10-04	662	677	660	667	83,000	667
2010-10-01	660	670	656	661	118,000	661
2010-09-30	662	684	662	667	151,000	667
2010-09-29	652	672	651	669	107,000	669
2010-09-28	655	660	650	652	74,000	652
2010-09-27	651	662	641	662	105,000	662
2010-09-24	663	663	643	643	156,000	643
2010-09-22	672	679	660	673	84,000	673
2010-09-21	674	675	654	672	114,000	672
2010-09-17	669	677	659	671	116,000	671
2010-09-16	671	678	664	666	62,000	666
2010-09-15	645	673	644	662	155,000	662
2010-09-14	641	658	635	650	100,000	650
2010-09-13	631	643	630	641	146,000	641
2010-09-10	616	638	615	626	88,000	626
2010-09-09	614	615	613	615	60,000	615
2010-09-08	618	618	607	612	83,000	612
2010-09-07	628	628	615	624	86,000	624
2010-09-06	624	631	618	628	98,000	628
2010-09-03	614	627	614	621	68,000	621
2010-09-02	622	622	612	615	76,000	615
2010-09-01	626	626	612	612	115,000	612
2010-08-31	646	647	623	626	121,000	626
2010-08-30	660	666	651	657	77,000	657
2010-08-27	633	670	632	653	168,000	653
2010-08-26	625	639	625	633	116,000	633
2010-08-25	627	633	615	620	101,000	620
2010-08-24	633	643	630	637	120,000	637
2010-08-23	641	647	629	631	60,000	631
2010-08-20	650	650	639	641	31,000	641
2010-08-19	645	660	645	649	99,000	649
2010-08-18	641	646	627	645	65,000	645
2010-08-17	626	646	620	635	215,000	635
2010-08-16	635	636	626	628	139,000	628
2010-08-13	637	644	630	643	94,000	643
2010-08-12	630	650	630	644	115,000	644
2010-08-11	661	662	650	650	85,000	650
2010-08-10	681	681	668	672	102,000	672
2010-08-09	682	689	675	682	98,000	682
2010-08-06	676	686	668	685	229,000	685
2010-08-05	684	694	680	686	153,000	686
2010-08-04	683	686	675	678	153,000	678
2010-08-03	683	691	677	684	332,000	684
2010-08-02	688	701	671	676	877,000	676
2010-07-30	622	626	615	618	90,000	618
2010-07-29	623	624	618	622	53,000	622
2010-07-28	621	623	617	622	45,000	622
2010-07-27	613	626	613	614	72,000	614
2010-07-26	607	627	607	615	60,000	615
2010-07-23	601	611	596	604	108,000	604
2010-07-22	597	597	584	585	81,000	585
2010-07-21	616	616	597	597	81,000	597
2010-07-20	611	613	597	607	190,000	607
2010-07-16	618	626	618	625	93,000	625
2010-07-15	643	643	626	628	48,000	628
2010-07-14	651	653	643	643	48,000	643
2010-07-13	641	652	635	638	109,000	638
2010-07-12	631	662	631	651	89,000	651
2010-07-09	615	635	612	631	76,000	631
2010-07-08	621	622	612	617	82,000	617
2010-07-07	625	625	597	601	97,000	601
2010-07-06	595	616	593	616	98,000	616
2010-07-05	593	612	591	610	77,000	610
2010-07-02	600	602	594	598	146,000	598
2010-07-01	604	609	599	601	81,000	601
2010-06-30	617	618	607	614	127,000	614
2010-06-29	644	653	626	630	87,000	630
2010-06-28	657	664	637	642	68,000	642
2010-06-25	667	668	656	660	157,000	660
2010-06-24	676	691	676	685	104,000	685
2010-06-23	689	690	666	674	213,000	674
2010-06-22	694	700	684	698	215,000	698
2010-06-21	661	700	659	696	224,000	696
2010-06-18	656	668	655	659	110,000	659
2010-06-17	679	683	641	649	257,000	649
2010-06-16	676	679	666	678	97,000	678
2010-06-15	677	677	662	666	133,000	666
2010-06-14	664	679	663	676	105,000	676
2010-06-11	647	673	647	656	203,000	656
2010-06-10	634	645	630	645	217,000	645
2010-06-09	630	644	630	639	188,000	639
2010-06-08	620	641	615	627	170,000	627
2010-06-07	629	629	612	620	119,000	620
2010-06-04	643	643	626	643	121,000	643
2010-06-03	626	638	623	633	130,000	633
2010-06-02	620	630	605	621	259,000	621
2010-06-01	625	635	621	621	106,000	621
2010-05-31	591	644	591	635	423,000	635
2010-05-28	586	605	581	582	189,000	582
2010-05-27	570	594	561	573	418,000	573
2010-05-26	578	585	547	571	358,000	571
2010-05-25	610	612	569	577	248,000	577
2010-05-24	607	620	599	612	154,000	612
2010-05-21	620	625	611	615	166,000	615
2010-05-20	654	654	632	634	257,000	634
2010-05-19	641	653	624	653	203,000	653
2010-05-18	692	696	655	658	277,000	658
2010-05-17	683	695	676	683	257,000	683
2010-05-14	690	714	680	705	518,000	705
2010-05-13	680	719	679	709	448,000	709
2010-05-12	677	683	666	666	151,000	666
2010-05-11	692	692	661	673	286,000	673
2010-05-10	671	683	667	675	203,000	675
2010-05-07	655	674	648	670	211,000	670
2010-05-06	678	692	677	685	185,000	685
2010-04-30	701	701	692	698	121,000	698
2010-04-28	684	695	680	686	108,000	686
2010-04-27	699	707	692	703	121,000	703
2010-04-26	686	701	686	700	238,000	700
2010-04-23	654	682	653	676	292,000	676
2010-04-22	668	668	650	659	210,000	659
2010-04-21	669	674	666	671	118,000	671
2010-04-20	658	678	658	659	263,000	659
2010-04-19	667	670	653	656	189,000	656
2010-04-16	691	697	676	682	232,000	682
2010-04-15	683	693	678	693	172,000	693
2010-04-14	679	681	671	675	150,000	675
2010-04-13	683	684	675	682	149,000	682
2010-04-12	689	690	674	674	136,000	674
2010-04-09	672	686	672	683	213,000	683
2010-04-08	675	676	665	667	190,000	667
2010-04-07	690	690	671	685	172,000	685
2010-04-06	697	700	680	685	220,000	685
2010-04-05	682	694	677	692	429,000	692
2010-04-02	695	700	681	682	418,000	682
2010-04-01	721	721	696	701	397,000	701
2010-03-31	749	749	734	736	289,000	736
2010-03-30	748	748	727	743	256,000	743
2010-03-29	716	743	716	733	346,000	733
2010-03-26	700	704	695	704	216,000	704
2010-03-25	684	698	682	687	254,000	687
2010-03-24	713	713	672	677	410,000	677
2010-03-23	700	726	700	707	506,000	707
2010-03-19	676	693	672	689	367,000	689
2010-03-18	668	684	666	669	463,000	669
2010-03-17	660	700	659	672	775,000	672
2010-03-16	635	660	635	644	474,000	644
2010-03-15	625	636	625	636	283,000	636
2010-03-12	620	620	611	618	131,000	618
2010-03-11	610	611	603	610	86,000	610
2010-03-10	607	612	601	610	144,000	610
2010-03-09	608	618	605	610	164,000	610
2010-03-08	601	624	599	618	334,000	618
2010-03-05	596	604	589	601	329,000	601
2010-03-04	591	613	586	600	476,000	600
2010-03-03	585	591	568	585	471,000	585
2010-03-02	607	607	584	594	407,000	594
2010-03-01	585	607	584	605	494,000	605
2010-02-26	575	594	571	587	342,000	587
2010-02-25	587	587	573	574	304,000	574
2010-02-24	585	591	572	577	368,000	577
2010-02-23	554	600	544	580	520,000	580
2010-02-22	543	554	533	547	281,000	547
2010-02-19	552	552	531	535	194,000	535
2010-02-18	555	555	542	546	85,000	546
2010-02-17	555	555	545	552	111,000	552
2010-02-16	549	549	546	548	32,000	548
2010-02-15	551	555	540	549	61,000	549
2010-02-12	553	554	548	550	103,000	550
2010-02-10	550	561	550	553	146,000	553
2010-02-09	536	549	528	548	168,000	548
2010-02-08	553	553	541	545	107,000	545
2010-02-05	547	560	545	549	206,000	549
2010-02-04	549	565	541	563	443,000	563
2010-02-03	521	555	518	550	648,000	550
2010-02-02	500	535	491	516	1,157,000	516
2010-02-01	469	469	450	455	42,000	455
2010-01-29	465	471	453	466	57,000	466
2010-01-28	442	474	436	468	80,000	468
2010-01-27	457	457	446	446	46,000	446
2010-01-26	457	464	452	457	33,000	457
2010-01-25	463	463	456	462	54,000	462
2010-01-22	466	471	463	469	36,000	469
2010-01-21	465	475	461	474	62,000	474
2010-01-20	473	481	472	473	51,000	473
2010-01-19	475	475	471	472	20,000	472
2010-01-18	474	475	469	473	28,000	473
2010-01-15	478	478	461	473	72,000	473
2010-01-14	470	479	468	475	83,000	475
2010-01-13	468	470	460	466	80,000	466
2010-01-12	462	468	458	468	61,000	468
2010-01-08	469	474	457	462	77,000	462
2010-01-07	465	465	459	461	40,000	461
2010-01-06	455	465	455	465	29,000	465
2010-01-05	470	470	459	463	30,000	463
2010-01-04	461	470	461	465	17,000	465

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