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