6486 イーグル工業(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,239	2,243	2,214	2,227	26,000	2,227
2014-12-29	2,243	2,253	2,210	2,233	39,200	2,233
2014-12-26	2,250	2,265	2,220	2,247	42,400	2,247
2014-12-25	2,286	2,286	2,246	2,255	125,800	2,255
2014-12-24	2,240	2,260	2,225	2,244	72,300	2,244
2014-12-22	2,236	2,237	2,191	2,216	95,700	2,216
2014-12-19	2,215	2,249	2,181	2,235	90,200	2,235
2014-12-18	2,185	2,197	2,136	2,165	132,800	2,165
2014-12-17	2,075	2,111	2,069	2,085	105,500	2,085
2014-12-16	2,135	2,140	2,070	2,112	93,400	2,112
2014-12-15	2,165	2,185	2,158	2,161	50,900	2,161
2014-12-12	2,177	2,226	2,177	2,204	87,800	2,204
2014-12-11	2,143	2,181	2,133	2,173	78,500	2,173
2014-12-10	2,227	2,243	2,148	2,198	134,000	2,198
2014-12-09	2,294	2,309	2,260	2,269	101,800	2,269
2014-12-08	2,324	2,350	2,287	2,344	133,500	2,344
2014-12-05	2,270	2,300	2,260	2,300	45,000	2,300
2014-12-04	2,290	2,297	2,265	2,272	78,500	2,272
2014-12-03	2,280	2,288	2,260	2,277	76,700	2,277
2014-12-02	2,234	2,274	2,222	2,272	52,200	2,272
2014-12-01	2,217	2,260	2,207	2,231	73,900	2,231
2014-11-28	2,200	2,248	2,200	2,217	74,900	2,217
2014-11-27	2,163	2,202	2,159	2,186	77,600	2,186
2014-11-26	2,156	2,181	2,144	2,172	80,900	2,172
2014-11-25	2,191	2,195	2,156	2,173	76,300	2,173
2014-11-21	2,152	2,171	2,132	2,164	51,400	2,164
2014-11-20	2,139	2,178	2,125	2,154	86,000	2,154
2014-11-19	2,187	2,202	2,138	2,145	81,100	2,145
2014-11-18	2,164	2,212	2,164	2,170	88,800	2,170
2014-11-17	2,230	2,255	2,161	2,168	125,500	2,168
2014-11-14	2,215	2,264	2,185	2,262	153,500	2,262
2014-11-13	2,153	2,218	2,151	2,178	52,700	2,178
2014-11-12	2,150	2,225	2,150	2,161	175,400	2,161
2014-11-11	2,145	2,150	2,083	2,136	75,500	2,136
2014-11-10	2,154	2,162	2,125	2,134	44,400	2,134
2014-11-07	2,161	2,168	2,123	2,150	77,600	2,150
2014-11-06	2,209	2,215	2,152	2,163	78,600	2,163
2014-11-05	2,164	2,199	2,148	2,176	104,400	2,176
2014-11-04	2,167	2,216	2,130	2,166	244,900	2,166
2014-10-31	2,071	2,100	2,041	2,090	143,000	2,090
2014-10-30	2,066	2,066	2,023	2,043	151,500	2,043
2014-10-29	2,017	2,066	2,012	2,044	101,900	2,044
2014-10-28	1,980	1,997	1,958	1,978	102,300	1,978
2014-10-27	2,018	2,039	1,986	1,990	132,200	1,990
2014-10-24	2,058	2,074	1,988	2,017	88,800	2,017
2014-10-23	1,999	2,045	1,977	2,011	67,400	2,011
2014-10-22	2,000	2,028	1,968	1,995	184,000	1,995
2014-10-21	2,010	2,010	1,938	1,938	90,000	1,938
2014-10-20	1,971	2,003	1,970	1,993	131,800	1,993
2014-10-17	1,951	1,977	1,919	1,923	189,400	1,923
2014-10-16	1,977	2,007	1,953	1,959	83,500	1,959
2014-10-15	2,040	2,043	1,995	2,035	128,800	2,035
2014-10-14	2,001	2,055	1,971	2,040	168,200	2,040
2014-10-10	2,087	2,088	2,036	2,075	150,500	2,075
2014-10-09	2,148	2,167	2,111	2,121	132,700	2,121
2014-10-08	2,120	2,158	2,095	2,145	164,800	2,145
2014-10-07	2,178	2,201	2,153	2,154	100,600	2,154
2014-10-06	2,161	2,199	2,161	2,185	85,500	2,185
2014-10-03	2,100	2,156	2,100	2,146	67,300	2,146
2014-10-02	2,197	2,197	2,105	2,111	91,800	2,111
2014-10-01	2,223	2,250	2,209	2,215	68,700	2,215
2014-09-30	2,256	2,256	2,199	2,228	64,000	2,228
2014-09-29	2,260	2,272	2,234	2,256	72,400	2,256
2014-09-26	2,264	2,267	2,239	2,255	85,200	2,255
2014-09-25	2,250	2,291	2,231	2,291	124,300	2,291
2014-09-24	2,216	2,259	2,193	2,244	161,400	2,244
2014-09-22	2,263	2,267	2,220	2,233	109,100	2,233
2014-09-19	2,180	2,240	2,173	2,213	230,600	2,213
2014-09-18	2,121	2,161	2,114	2,158	141,300	2,158
2014-09-17	2,143	2,143	2,086	2,088	94,200	2,088
2014-09-16	2,144	2,149	2,114	2,127	171,400	2,127
2014-09-12	2,174	2,174	2,120	2,130	211,600	2,130
2014-09-11	2,141	2,152	2,119	2,142	110,900	2,142
2014-09-10	2,093	2,119	2,093	2,116	47,300	2,116
2014-09-09	2,121	2,129	2,101	2,119	88,000	2,119
2014-09-08	2,095	2,105	2,066	2,093	99,900	2,093
2014-09-05	2,108	2,108	2,064	2,070	95,100	2,070
2014-09-04	2,084	2,102	2,073	2,079	153,900	2,079
2014-09-03	2,078	2,097	2,061	2,072	198,500	2,072
2014-09-02	2,089	2,095	2,067	2,075	249,200	2,075
2014-09-01	2,132	2,145	2,081	2,098	222,900	2,098
2014-08-29	2,144	2,180	2,118	2,147	175,500	2,147
2014-08-28	2,142	2,160	2,115	2,137	175,500	2,137
2014-08-27	2,100	2,148	2,092	2,142	213,800	2,142
2014-08-26	2,075	2,098	2,063	2,085	102,000	2,085
2014-08-25	2,059	2,070	2,040	2,060	62,500	2,060
2014-08-22	2,125	2,134	2,048	2,058	126,000	2,058
2014-08-21	2,028	2,107	2,026	2,097	254,500	2,097
2014-08-20	1,975	2,023	1,972	2,011	186,200	2,011
2014-08-19	1,950	1,975	1,944	1,975	86,800	1,975
2014-08-18	1,947	1,950	1,935	1,940	31,000	1,940
2014-08-15	1,960	1,965	1,929	1,947	64,600	1,947
2014-08-14	1,915	1,975	1,909	1,952	172,800	1,952
2014-08-13	1,908	1,929	1,883	1,901	184,800	1,901
2014-08-12	1,886	1,904	1,873	1,888	43,900	1,888
2014-08-11	1,882	1,909	1,854	1,895	158,200	1,895
2014-08-08	1,902	1,902	1,823	1,850	146,200	1,850
2014-08-07	1,863	1,912	1,826	1,902	221,600	1,902
2014-08-06	1,903	1,920	1,882	1,903	140,200	1,903
2014-08-05	1,891	1,902	1,875	1,886	127,500	1,886
2014-08-04	1,894	1,914	1,881	1,891	60,000	1,891
2014-08-01	1,882	1,925	1,881	1,890	74,400	1,890
2014-07-31	1,914	1,926	1,907	1,909	69,900	1,909
2014-07-30	1,898	1,917	1,889	1,903	65,900	1,903
2014-07-29	1,898	1,914	1,877	1,898	98,400	1,898
2014-07-28	1,880	1,904	1,866	1,887	75,200	1,887
2014-07-25	1,891	1,897	1,850	1,866	144,500	1,866
2014-07-24	1,882	1,882	1,853	1,869	96,000	1,869
2014-07-23	1,915	1,933	1,875	1,880	94,200	1,880
2014-07-22	1,900	1,926	1,900	1,922	88,800	1,922
2014-07-18	1,860	1,886	1,857	1,876	72,800	1,876
2014-07-17	1,901	1,931	1,890	1,900	109,700	1,900
2014-07-16	1,917	1,950	1,902	1,908	166,800	1,908
2014-07-15	1,875	1,910	1,870	1,904	115,000	1,904
2014-07-14	1,845	1,881	1,830	1,880	142,700	1,880
2014-07-11	1,809	1,856	1,809	1,845	115,500	1,845
2014-07-10	1,872	1,875	1,812	1,818	188,700	1,818
2014-07-09	1,879	1,900	1,861	1,881	100,600	1,881
2014-07-08	1,864	1,896	1,835	1,886	152,600	1,886
2014-07-07	1,862	1,892	1,860	1,869	66,600	1,869
2014-07-04	1,919	1,924	1,873	1,874	122,900	1,874
2014-07-03	1,889	1,903	1,868	1,897	223,800	1,897
2014-07-02	1,859	1,923	1,858	1,885	270,300	1,885
2014-07-01	1,798	1,860	1,791	1,828	291,100	1,828
2014-06-30	1,800	1,819	1,784	1,808	113,100	1,808
2014-06-27	1,791	1,800	1,761	1,781	146,400	1,781
2014-06-26	1,800	1,802	1,763	1,791	240,800	1,791
2014-06-25	1,791	1,811	1,782	1,792	125,100	1,792
2014-06-24	1,810	1,831	1,774	1,815	157,200	1,815
2014-06-23	1,837	1,840	1,812	1,828	126,500	1,828
2014-06-20	1,847	1,847	1,808	1,841	195,900	1,841
2014-06-19	1,870	1,880	1,832	1,847	140,600	1,847
2014-06-18	1,823	1,870	1,812	1,863	132,800	1,863
2014-06-17	1,826	1,842	1,802	1,821	100,400	1,821
2014-06-16	1,849	1,851	1,815	1,833	100,600	1,833
2014-06-13	1,821	1,844	1,807	1,839	95,200	1,839
2014-06-12	1,825	1,849	1,820	1,833	76,400	1,833
2014-06-11	1,802	1,853	1,802	1,839	109,900	1,839
2014-06-10	1,806	1,821	1,804	1,816	138,800	1,816
2014-06-09	1,813	1,829	1,796	1,799	69,100	1,799
2014-06-06	1,812	1,827	1,789	1,805	86,000	1,805
2014-06-05	1,830	1,835	1,791	1,815	113,400	1,815
2014-06-04	1,825	1,839	1,813	1,817	130,500	1,817
2014-06-03	1,785	1,825	1,767	1,814	168,800	1,814
2014-06-02	1,750	1,775	1,741	1,763	228,400	1,763
2014-05-30	1,819	1,821	1,732	1,742	286,300	1,742
2014-05-29	1,785	1,822	1,777	1,812	89,700	1,812
2014-05-28	1,793	1,819	1,785	1,803	80,800	1,803
2014-05-27	1,800	1,816	1,789	1,793	91,900	1,793
2014-05-26	1,782	1,817	1,775	1,809	161,200	1,809
2014-05-23	1,759	1,775	1,750	1,768	162,600	1,768
2014-05-22	1,742	1,764	1,731	1,748	142,000	1,748
2014-05-21	1,701	1,738	1,689	1,726	106,900	1,726
2014-05-20	1,707	1,723	1,675	1,701	114,800	1,701
2014-05-19	1,741	1,749	1,703	1,706	86,000	1,706
2014-05-16	1,730	1,743	1,714	1,738	116,800	1,738
2014-05-15	1,708	1,775	1,705	1,766	182,700	1,766
2014-05-14	1,713	1,743	1,712	1,738	76,300	1,738
2014-05-13	1,720	1,740	1,698	1,706	72,500	1,706
2014-05-12	1,710	1,744	1,678	1,687	214,200	1,687
2014-05-09	1,622	1,673	1,618	1,669	103,400	1,669
2014-05-08	1,635	1,669	1,632	1,637	90,700	1,637
2014-05-07	1,669	1,669	1,628	1,628	95,200	1,628
2014-05-02	1,661	1,690	1,628	1,684	100,000	1,684
2014-05-01	1,619	1,673	1,602	1,658	158,400	1,658
2014-04-30	1,644	1,648	1,603	1,612	76,400	1,612
2014-04-28	1,637	1,644	1,609	1,641	109,400	1,641
2014-04-25	1,635	1,669	1,614	1,645	90,200	1,645
2014-04-24	1,650	1,663	1,605	1,623	150,800	1,623
2014-04-23	1,639	1,661	1,633	1,656	116,200	1,656
2014-04-22	1,635	1,649	1,621	1,623	128,600	1,623
2014-04-21	1,614	1,645	1,614	1,634	135,600	1,634
2014-04-18	1,577	1,613	1,577	1,607	69,900	1,607
2014-04-17	1,571	1,583	1,570	1,577	52,900	1,577
2014-04-16	1,515	1,568	1,515	1,567	79,400	1,567
2014-04-15	1,520	1,551	1,510	1,512	40,500	1,512
2014-04-14	1,522	1,544	1,488	1,517	56,400	1,517
2014-04-11	1,513	1,559	1,438	1,538	102,200	1,538
2014-04-10	1,598	1,614	1,550	1,558	141,900	1,558
2014-04-09	1,591	1,610	1,554	1,580	198,300	1,580
2014-04-08	1,628	1,648	1,612	1,615	216,300	1,615
2014-04-07	1,590	1,635	1,589	1,625	112,800	1,625
2014-04-04	1,648	1,657	1,603	1,628	128,900	1,628
2014-04-03	1,630	1,658	1,619	1,647	159,500	1,647
2014-04-02	1,633	1,664	1,614	1,634	159,700	1,634
2014-04-01	1,583	1,644	1,577	1,633	242,000	1,633
2014-03-31	1,549	1,592	1,549	1,591	247,600	1,591
2014-03-28	1,502	1,545	1,484	1,541	236,900	1,541
2014-03-27	1,528	1,549	1,438	1,507	484,100	1,507
2014-03-26	1,573	1,587	1,536	1,562	301,000	1,562
2014-03-25	1,660	1,660	1,546	1,573	356,300	1,573
2014-03-24	1,656	1,704	1,596	1,621	232,800	1,621
2014-03-20	1,707	1,707	1,647	1,656	138,600	1,656
2014-03-19	1,688	1,715	1,664	1,667	161,800	1,667
2014-03-18	1,665	1,700	1,647	1,673	183,500	1,673
2014-03-17	1,650	1,656	1,606	1,628	181,700	1,628
2014-03-14	1,711	1,720	1,670	1,682	203,500	1,682
2014-03-13	1,796	1,799	1,740	1,756	194,000	1,756
2014-03-12	1,674	1,778	1,635	1,767	421,700	1,767
2014-03-11	1,820	1,960	1,774	1,794	433,100	1,794
2014-03-10	1,718	1,784	1,715	1,766	210,000	1,766
2014-03-07	1,730	1,773	1,729	1,749	258,000	1,749
2014-03-06	1,668	1,739	1,640	1,728	378,100	1,728
2014-03-05	1,701	1,780	1,670	1,677	916,300	1,677
2014-03-04	1,600	1,695	1,590	1,668	545,300	1,668
2014-03-03	1,505	1,550	1,495	1,547	169,400	1,547
2014-02-28	1,527	1,527	1,495	1,519	116,900	1,519
2014-02-27	1,521	1,541	1,509	1,525	45,300	1,525
2014-02-26	1,529	1,563	1,521	1,522	135,000	1,522
2014-02-25	1,560	1,571	1,542	1,569	61,700	1,569
2014-02-24	1,556	1,576	1,506	1,536	75,300	1,536
2014-02-21	1,536	1,560	1,524	1,555	87,100	1,555
2014-02-20	1,548	1,557	1,510	1,523	89,800	1,523
2014-02-19	1,557	1,561	1,528	1,549	107,100	1,549
2014-02-18	1,541	1,577	1,528	1,569	94,500	1,569
2014-02-17	1,525	1,546	1,481	1,541	117,600	1,541
2014-02-14	1,526	1,544	1,509	1,527	183,400	1,527
2014-02-13	1,535	1,551	1,502	1,504	145,600	1,504
2014-02-12	1,526	1,560	1,506	1,535	111,000	1,535
2014-02-10	1,508	1,511	1,476	1,498	93,200	1,498
2014-02-07	1,470	1,501	1,455	1,485	161,600	1,485
2014-02-06	1,467	1,495	1,430	1,459	130,700	1,459
2014-02-05	1,461	1,489	1,394	1,451	329,200	1,451
2014-02-04	1,374	1,493	1,322	1,440	673,200	1,440
2014-02-03	1,660	1,679	1,613	1,624	144,500	1,624
2014-01-31	1,706	1,726	1,673	1,688	140,800	1,688
2014-01-30	1,750	1,750	1,689	1,705	104,900	1,705
2014-01-29	1,700	1,778	1,700	1,778	129,400	1,778
2014-01-28	1,715	1,733	1,672	1,676	208,700	1,676
2014-01-27	1,725	1,745	1,707	1,728	221,500	1,728
2014-01-24	1,770	1,771	1,755	1,765	168,500	1,765
2014-01-23	1,811	1,812	1,782	1,786	160,900	1,786
2014-01-22	1,792	1,814	1,768	1,809	125,800	1,809
2014-01-21	1,814	1,815	1,790	1,798	70,100	1,798
2014-01-20	1,777	1,812	1,772	1,796	129,100	1,796
2014-01-17	1,767	1,794	1,761	1,786	83,800	1,786
2014-01-16	1,807	1,824	1,775	1,780	131,800	1,780
2014-01-15	1,787	1,830	1,782	1,802	258,900	1,802
2014-01-14	1,766	1,766	1,738	1,741	175,700	1,741
2014-01-10	1,795	1,806	1,771	1,802	183,000	1,802
2014-01-09	1,784	1,800	1,763	1,791	215,200	1,791
2014-01-08	1,762	1,798	1,762	1,790	231,500	1,790
2014-01-07	1,737	1,770	1,732	1,743	359,500	1,743
2014-01-06	1,738	1,755	1,723	1,735	188,300	1,735

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31