6486 イーグル工業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	605	608	598	608	73,000	608
2011-12-29	593	599	582	597	92,000	597
2011-12-28	591	608	591	598	99,000	598
2011-12-27	600	600	595	595	40,000	595
2011-12-26	590	599	590	593	62,000	593
2011-12-22	614	614	579	581	165,000	581
2011-12-21	622	623	607	608	78,000	608
2011-12-20	588	606	588	597	106,000	597
2011-12-19	611	611	590	594	161,000	594
2011-12-16	630	631	608	612	133,000	612
2011-12-15	656	656	627	627	152,000	627
2011-12-14	655	667	649	666	168,000	666
2011-12-13	638	658	633	657	252,000	657
2011-12-12	643	659	637	637	218,000	637
2011-12-09	630	644	625	633	194,000	633
2011-12-08	641	652	635	647	237,000	647
2011-12-07	637	651	633	640	245,000	640
2011-12-06	671	671	624	637	252,000	637
2011-12-05	661	678	661	671	234,000	671
2011-12-02	649	668	637	667	209,000	667
2011-12-01	650	655	641	647	401,000	647
2011-11-30	608	628	605	620	250,000	620
2011-11-29	598	619	594	616	228,000	616
2011-11-28	570	587	570	580	271,000	580
2011-11-25	583	588	562	565	315,000	565
2011-11-24	572	603	569	584	342,000	584
2011-11-22	558	587	556	572	265,000	572
2011-11-21	604	605	568	572	250,000	572
2011-11-18	600	604	588	604	376,000	604
2011-11-17	595	614	576	607	322,000	607
2011-11-16	602	615	598	600	270,000	600
2011-11-15	624	624	600	608	455,000	608
2011-11-14	650	656	612	620	692,000	620
2011-11-11	686	693	641	650	640,000	650
2011-11-10	754	758	750	756	76,000	756
2011-11-09	790	792	765	784	65,000	784
2011-11-08	802	812	781	783	86,000	783
2011-11-07	817	817	800	813	48,000	813
2011-11-04	820	826	818	821	81,000	821
2011-11-02	833	833	803	805	115,000	805
2011-11-01	861	877	838	842	214,000	842
2011-10-31	877	899	871	891	187,000	891
2011-10-28	862	890	851	889	205,000	889
2011-10-27	829	839	810	832	106,000	832
2011-10-26	823	833	813	821	90,000	821
2011-10-25	850	856	816	826	171,000	826
2011-10-24	846	866	846	862	76,000	862
2011-10-21	840	852	840	844	33,000	844
2011-10-20	847	861	843	850	75,000	850
2011-10-19	878	890	847	856	195,000	856
2011-10-18	875	900	865	888	132,000	888
2011-10-17	884	892	882	890	49,000	890
2011-10-14	855	873	851	869	88,000	869
2011-10-13	875	897	869	870	144,000	870
2011-10-12	837	873	836	866	143,000	866
2011-10-11	847	872	847	859	136,000	859
2011-10-07	828	850	815	836	253,000	836
2011-10-06	784	800	780	798	217,000	798
2011-10-05	816	816	757	760	307,000	760
2011-10-04	802	802	780	801	233,000	801
2011-10-03	840	842	795	808	325,000	808
2011-09-30	880	883	845	853	312,000	853
2011-09-29	839	887	829	882	187,000	882
2011-09-28	829	857	829	848	211,000	848
2011-09-27	816	839	814	826	133,000	826
2011-09-26	837	838	790	792	218,000	792
2011-09-22	831	844	824	837	174,000	837
2011-09-21	855	855	822	835	107,000	835
2011-09-20	873	873	846	850	90,000	850
2011-09-16	863	890	848	890	211,000	890
2011-09-15	844	848	829	836	128,000	836
2011-09-14	868	874	815	819	251,000	819
2011-09-13	846	914	846	868	471,000	868
2011-09-12	822	851	813	838	153,000	838
2011-09-09	867	874	828	832	272,000	832
2011-09-08	894	899	855	870	136,000	870
2011-09-07	815	890	815	879	243,000	879
2011-09-06	847	847	797	800	154,000	800
2011-09-05	876	877	844	849	151,000	849
2011-09-02	908	908	882	891	194,000	891
2011-09-01	909	918	895	909	191,000	909
2011-08-31	890	898	871	898	167,000	898
2011-08-30	872	884	870	875	130,000	875
2011-08-29	844	867	825	852	213,000	852
2011-08-26	777	850	777	846	462,000	846
2011-08-25	757	780	751	766	442,000	766
2011-08-24	787	803	745	750	246,000	750
2011-08-23	779	786	756	778	168,000	778
2011-08-22	792	815	761	763	299,000	763
2011-08-19	831	836	780	789	408,000	789
2011-08-18	867	869	842	846	344,000	846
2011-08-17	906	906	870	882	239,000	882
2011-08-16	902	915	902	915	162,000	915
2011-08-15	906	910	884	895	115,000	895
2011-08-12	928	936	902	904	136,000	904
2011-08-11	919	942	916	923	146,000	923
2011-08-10	982	995	946	949	132,000	949
2011-08-09	945	964	922	962	176,000	962
2011-08-08	999	1,007	983	984	237,000	984
2011-08-05	1,001	1,013	996	1,011	177,000	1,011
2011-08-04	1,018	1,053	1,000	1,044	180,000	1,044
2011-08-03	1,019	1,021	1,000	1,010	310,000	1,010
2011-08-02	1,020	1,056	989	1,049	670,000	1,049
2011-08-01	1,115	1,132	1,104	1,113	180,000	1,113
2011-07-29	1,100	1,118	1,100	1,112	196,000	1,112
2011-07-28	1,093	1,099	1,082	1,099	247,000	1,099
2011-07-27	1,080	1,116	1,070	1,112	304,000	1,112
2011-07-26	1,058	1,077	1,052	1,076	145,000	1,076
2011-07-25	1,024	1,052	1,024	1,045	85,000	1,045
2011-07-22	1,026	1,037	1,024	1,035	98,000	1,035
2011-07-21	1,015	1,025	1,012	1,017	75,000	1,017
2011-07-20	1,009	1,028	1,009	1,023	92,000	1,023
2011-07-19	1,006	1,013	1,001	1,008	91,000	1,008
2011-07-15	999	1,018	999	1,015	102,000	1,015
2011-07-14	1,000	1,012	1,000	1,008	46,000	1,008
2011-07-13	990	1,007	990	1,007	63,000	1,007
2011-07-12	999	1,002	991	995	49,000	995
2011-07-11	1,003	1,018	1,003	1,008	81,000	1,008
2011-07-08	1,010	1,019	1,010	1,017	59,000	1,017
2011-07-07	1,010	1,031	1,008	1,009	84,000	1,009
2011-07-06	1,007	1,023	1,001	1,019	90,000	1,019
2011-07-05	1,049	1,049	1,028	1,034	128,000	1,034
2011-07-04	1,050	1,053	1,038	1,042	109,000	1,042
2011-07-01	1,020	1,037	1,014	1,033	198,000	1,033
2011-06-30	975	1,015	970	1,005	156,000	1,005
2011-06-29	987	987	981	982	63,000	982
2011-06-28	972	982	963	973	94,000	973
2011-06-27	964	974	961	967	69,000	967
2011-06-24	966	985	965	978	61,000	978
2011-06-23	987	987	978	980	50,000	980
2011-06-22	948	989	948	988	105,000	988
2011-06-21	935	949	931	945	103,000	945
2011-06-20	937	942	924	929	80,000	929
2011-06-17	964	964	928	944	137,000	944
2011-06-16	984	984	960	963	74,000	963
2011-06-15	992	1,000	985	990	82,000	990
2011-06-14	970	998	966	997	104,000	997
2011-06-13	959	973	951	973	104,000	973
2011-06-10	963	964	955	960	98,000	960
2011-06-09	946	962	941	960	89,000	960
2011-06-08	949	957	940	957	64,000	957
2011-06-07	945	952	940	951	77,000	951
2011-06-06	941	946	935	946	82,000	946
2011-06-03	932	950	932	940	101,000	940
2011-06-02	948	948	935	943	94,000	943
2011-06-01	964	964	947	958	71,000	958
2011-05-31	936	965	936	957	125,000	957
2011-05-30	937	954	929	948	114,000	948
2011-05-27	912	939	912	938	118,000	938
2011-05-26	910	919	908	913	161,000	913
2011-05-25	928	928	903	910	161,000	910
2011-05-24	929	932	920	930	111,000	930
2011-05-23	943	943	915	916	105,000	916
2011-05-20	957	962	950	954	106,000	954
2011-05-19	964	978	957	965	122,000	965
2011-05-18	945	975	940	973	161,000	973
2011-05-17	909	929	909	926	76,000	926
2011-05-16	940	940	915	916	131,000	916
2011-05-13	900	949	900	926	736,000	926
2011-05-12	831	871	831	865	292,000	865
2011-05-11	841	845	835	837	87,000	837
2011-05-10	820	834	820	830	67,000	830
2011-05-09	837	837	824	828	71,000	828
2011-05-06	838	838	824	837	60,000	837
2011-05-02	834	854	834	850	87,000	850
2011-04-28	826	834	826	834	77,000	834
2011-04-27	818	826	818	825	70,000	825
2011-04-26	811	820	804	817	63,000	817
2011-04-25	830	835	816	817	68,000	817
2011-04-22	813	835	806	831	129,000	831
2011-04-21	820	835	819	828	90,000	828
2011-04-20	802	823	802	818	84,000	818
2011-04-19	792	805	785	799	79,000	799
2011-04-18	802	818	791	807	87,000	807
2011-04-15	812	817	803	803	74,000	803
2011-04-14	788	816	782	812	94,000	812
2011-04-13	774	798	774	793	93,000	793
2011-04-12	779	784	768	774	157,000	774
2011-04-11	778	799	763	785	223,000	785
2011-04-08	740	785	725	766	419,000	766
2011-04-07	780	784	754	755	230,000	755
2011-04-06	804	810	769	782	275,000	782
2011-04-05	853	860	810	819	174,000	819
2011-04-04	860	878	852	863	198,000	863
2011-04-01	881	882	858	859	183,000	859
2011-03-31	887	900	874	881	151,000	881
2011-03-30	859	887	856	887	132,000	887
2011-03-29	854	877	840	874	185,000	874
2011-03-28	856	866	838	857	185,000	857
2011-03-25	833	857	829	856	309,000	856
2011-03-24	788	823	783	818	286,000	818
2011-03-23	848	848	783	788	356,000	788
2011-03-22	855	870	830	847	300,000	847
2011-03-18	845	862	818	827	355,000	827
2011-03-17	715	845	711	830	305,000	830
2011-03-16	775	775	712	752	214,000	752
2011-03-15	721	722	661	675	398,000	675
2011-03-14	826	860	811	811	239,000	811
2011-03-11	973	976	960	961	256,000	961
2011-03-10	1,022	1,022	984	988	98,000	988
2011-03-09	1,028	1,033	1,009	1,010	120,000	1,010
2011-03-08	1,020	1,030	1,016	1,016	82,000	1,016
2011-03-07	1,052	1,052	1,025	1,031	108,000	1,031
2011-03-04	1,069	1,072	1,049	1,054	158,000	1,054
2011-03-03	1,004	1,046	1,004	1,045	184,000	1,045
2011-03-02	1,014	1,022	1,004	1,004	115,000	1,004
2011-03-01	1,024	1,024	1,005	1,019	167,000	1,019
2011-02-28	999	1,029	978	1,019	277,000	1,019
2011-02-25	968	991	967	987	193,000	987
2011-02-24	986	992	960	972	256,000	972
2011-02-23	989	1,014	987	994	276,000	994
2011-02-22	1,073	1,073	1,003	1,019	318,000	1,019
2011-02-21	1,062	1,067	1,036	1,043	250,000	1,043
2011-02-18	1,093	1,093	1,067	1,073	110,000	1,073
2011-02-17	1,089	1,095	1,078	1,082	137,000	1,082
2011-02-16	1,085	1,103	1,065	1,081	343,000	1,081
2011-02-15	1,035	1,089	1,035	1,085	383,000	1,085
2011-02-14	1,015	1,033	1,006	1,029	151,000	1,029
2011-02-10	1,017	1,017	995	1,003	181,000	1,003
2011-02-09	1,034	1,034	1,005	1,020	246,000	1,020
2011-02-08	1,039	1,039	1,015	1,037	258,000	1,037
2011-02-07	1,001	1,042	990	1,039	610,000	1,039
2011-02-04	949	987	949	983	435,000	983
2011-02-03	948	959	941	949	234,000	949
2011-02-02	925	953	916	948	438,000	948
2011-02-01	919	928	906	925	196,000	925
2011-01-31	893	913	893	913	162,000	913
2011-01-28	908	918	886	908	185,000	908
2011-01-27	898	918	898	908	123,000	908
2011-01-26	890	913	886	897	167,000	897
2011-01-25	885	909	875	901	230,000	901
2011-01-24	867	884	839	874	268,000	874
2011-01-21	921	928	856	863	462,000	863
2011-01-20	928	932	917	920	91,000	920
2011-01-19	921	939	914	938	122,000	938
2011-01-18	931	936	925	926	146,000	926
2011-01-17	934	938	921	925	100,000	925
2011-01-14	920	943	920	926	212,000	926
2011-01-13	924	941	911	932	264,000	932
2011-01-12	938	946	912	915	352,000	915
2011-01-11	900	924	900	923	191,000	923
2011-01-07	900	915	898	900	247,000	900
2011-01-06	892	911	891	894	212,000	894
2011-01-05	864	892	863	892	222,000	892
2011-01-04	855	866	852	862	69,000	862

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