6486 イーグル工業(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,244	2,259	2,221	2,231	35,200	2,231
2015-12-29	2,217	2,248	2,195	2,243	65,900	2,243
2015-12-28	2,192	2,246	2,192	2,222	58,800	2,222
2015-12-25	2,240	2,240	2,175	2,192	102,300	2,192
2015-12-24	2,240	2,253	2,183	2,190	76,000	2,190
2015-12-22	2,260	2,295	2,222	2,228	90,000	2,228
2015-12-21	2,275	2,295	2,241	2,264	66,000	2,264
2015-12-18	2,347	2,374	2,284	2,293	130,700	2,293
2015-12-17	2,302	2,366	2,302	2,342	206,100	2,342
2015-12-16	2,215	2,250	2,200	2,246	93,500	2,246
2015-12-15	2,204	2,221	2,171	2,176	118,900	2,176
2015-12-14	2,188	2,236	2,146	2,227	180,500	2,227
2015-12-11	2,219	2,288	2,219	2,263	137,500	2,263
2015-12-10	2,270	2,313	2,253	2,269	134,500	2,269
2015-12-09	2,377	2,378	2,314	2,319	151,100	2,319
2015-12-08	2,431	2,443	2,396	2,407	99,500	2,407
2015-12-07	2,450	2,478	2,445	2,445	74,200	2,445
2015-12-04	2,406	2,423	2,391	2,412	73,300	2,412
2015-12-03	2,460	2,475	2,443	2,456	78,300	2,456
2015-12-02	2,488	2,495	2,460	2,466	74,700	2,466
2015-12-01	2,490	2,516	2,490	2,506	69,200	2,506
2015-11-30	2,452	2,490	2,427	2,478	167,700	2,478
2015-11-27	2,417	2,452	2,387	2,452	200,000	2,452
2015-11-26	2,366	2,426	2,365	2,394	151,900	2,394
2015-11-25	2,362	2,366	2,320	2,361	103,500	2,361
2015-11-24	2,366	2,368	2,295	2,350	146,500	2,350
2015-11-20	2,358	2,398	2,345	2,397	291,800	2,397
2015-11-19	2,323	2,383	2,322	2,352	340,600	2,352
2015-11-18	2,311	2,324	2,267	2,273	117,800	2,273
2015-11-17	2,308	2,328	2,295	2,301	149,200	2,301
2015-11-16	2,301	2,311	2,287	2,292	83,100	2,292
2015-11-13	2,319	2,357	2,319	2,335	133,600	2,335
2015-11-12	2,408	2,417	2,305	2,352	286,200	2,352
2015-11-11	2,511	2,511	2,411	2,446	161,100	2,446
2015-11-10	2,556	2,580	2,503	2,511	146,600	2,511
2015-11-09	2,500	2,558	2,489	2,517	108,300	2,517
2015-11-06	2,480	2,521	2,466	2,488	83,100	2,488
2015-11-05	2,469	2,490	2,451	2,470	77,600	2,470
2015-11-04	2,479	2,482	2,446	2,455	87,100	2,455
2015-11-02	2,410	2,448	2,400	2,418	92,200	2,418
2015-10-30	2,412	2,467	2,397	2,452	85,800	2,452
2015-10-29	2,407	2,443	2,380	2,423	266,500	2,423
2015-10-28	2,437	2,437	2,360	2,383	157,100	2,383
2015-10-27	2,439	2,487	2,427	2,435	207,300	2,435
2015-10-26	2,418	2,442	2,403	2,413	78,200	2,413
2015-10-23	2,380	2,386	2,351	2,368	94,000	2,368
2015-10-22	2,290	2,324	2,287	2,301	76,300	2,301
2015-10-21	2,252	2,321	2,252	2,317	86,500	2,317
2015-10-20	2,266	2,289	2,228	2,263	95,500	2,263
2015-10-19	2,260	2,299	2,212	2,254	135,400	2,254
2015-10-16	2,298	2,321	2,258	2,261	92,800	2,261
2015-10-15	2,219	2,296	2,219	2,290	116,000	2,290
2015-10-14	2,252	2,259	2,180	2,215	148,500	2,215
2015-10-13	2,300	2,309	2,255	2,271	126,400	2,271
2015-10-09	2,231	2,325	2,226	2,323	123,600	2,323
2015-10-08	2,250	2,305	2,220	2,226	138,700	2,226
2015-10-07	2,211	2,259	2,209	2,245	111,000	2,245
2015-10-06	2,229	2,242	2,200	2,222	85,500	2,222
2015-10-05	2,200	2,214	2,162	2,185	121,900	2,185
2015-10-02	2,167	2,216	2,156	2,181	83,300	2,181
2015-10-01	2,145	2,211	2,129	2,194	95,700	2,194
2015-09-30	2,100	2,149	2,100	2,126	76,300	2,126
2015-09-29	2,100	2,100	2,048	2,066	127,200	2,066
2015-09-28	2,142	2,177	2,103	2,140	127,900	2,140
2015-09-25	2,129	2,165	2,096	2,165	167,300	2,165
2015-09-24	2,170	2,199	2,113	2,115	156,500	2,115
2015-09-18	2,238	2,257	2,184	2,239	156,500	2,239
2015-09-17	2,224	2,266	2,222	2,260	129,800	2,260
2015-09-16	2,231	2,252	2,198	2,211	111,900	2,211
2015-09-15	2,199	2,250	2,199	2,219	127,100	2,219
2015-09-14	2,270	2,279	2,182	2,192	108,000	2,192
2015-09-11	2,184	2,238	2,182	2,226	166,500	2,226
2015-09-10	2,200	2,254	2,190	2,234	138,000	2,234
2015-09-09	2,222	2,269	2,218	2,265	98,000	2,265
2015-09-08	2,173	2,213	2,147	2,149	124,200	2,149
2015-09-07	2,182	2,220	2,139	2,183	101,300	2,183
2015-09-04	2,254	2,254	2,167	2,197	183,500	2,197
2015-09-03	2,279	2,331	2,221	2,222	194,000	2,222
2015-09-02	2,241	2,282	2,206	2,241	349,900	2,241
2015-09-01	2,455	2,455	2,311	2,311	208,600	2,311
2015-08-31	2,455	2,501	2,411	2,486	180,100	2,486
2015-08-28	2,474	2,555	2,461	2,505	406,400	2,505
2015-08-27	2,479	2,493	2,388	2,398	159,500	2,398
2015-08-26	2,345	2,431	2,328	2,412	161,100	2,412
2015-08-25	2,308	2,464	2,251	2,340	183,100	2,340
2015-08-24	2,500	2,554	2,417	2,422	203,800	2,422
2015-08-21	2,618	2,683	2,555	2,605	122,300	2,605
2015-08-20	2,744	2,796	2,702	2,703	73,500	2,703
2015-08-19	2,809	2,809	2,743	2,757	72,000	2,757
2015-08-18	2,800	2,840	2,788	2,815	87,300	2,815
2015-08-17	2,782	2,810	2,768	2,801	81,600	2,801
2015-08-14	2,767	2,782	2,741	2,768	86,900	2,768
2015-08-13	2,770	2,811	2,754	2,768	103,600	2,768
2015-08-12	2,833	2,833	2,743	2,767	85,200	2,767
2015-08-11	2,856	2,892	2,820	2,854	143,100	2,854
2015-08-10	2,820	2,868	2,789	2,849	225,400	2,849
2015-08-07	2,730	2,792	2,701	2,788	129,000	2,788
2015-08-06	2,699	2,783	2,687	2,761	218,200	2,761
2015-08-05	2,617	2,654	2,565	2,649	162,600	2,649
2015-08-04	2,696	2,696	2,581	2,645	393,600	2,645
2015-08-03	2,530	2,550	2,484	2,496	169,500	2,496
2015-07-31	2,443	2,504	2,429	2,500	111,100	2,500
2015-07-30	2,441	2,463	2,421	2,443	78,200	2,443
2015-07-29	2,486	2,486	2,406	2,418	180,900	2,418
2015-07-28	2,453	2,509	2,437	2,468	137,900	2,468
2015-07-27	2,488	2,508	2,464	2,481	103,800	2,481
2015-07-24	2,572	2,573	2,482	2,499	202,600	2,499
2015-07-23	2,552	2,599	2,552	2,579	61,000	2,579
2015-07-22	2,581	2,601	2,539	2,539	127,700	2,539
2015-07-21	2,680	2,690	2,625	2,631	119,700	2,631
2015-07-17	2,644	2,659	2,615	2,637	57,800	2,637
2015-07-16	2,626	2,643	2,587	2,632	63,100	2,632
2015-07-15	2,622	2,632	2,571	2,602	112,300	2,602
2015-07-14	2,615	2,652	2,597	2,622	108,400	2,622
2015-07-13	2,547	2,588	2,535	2,552	159,500	2,552
2015-07-10	2,545	2,545	2,487	2,509	255,800	2,509
2015-07-09	2,501	2,547	2,391	2,547	196,200	2,547
2015-07-08	2,653	2,653	2,584	2,584	109,600	2,584
2015-07-07	2,750	2,781	2,623	2,653	270,500	2,653
2015-07-06	2,710	2,774	2,701	2,721	70,100	2,721
2015-07-03	2,862	2,869	2,758	2,780	133,000	2,780
2015-07-02	2,863	2,878	2,838	2,851	80,300	2,851
2015-07-01	2,864	2,864	2,829	2,846	66,100	2,846
2015-06-30	2,848	2,859	2,830	2,848	86,700	2,848
2015-06-29	2,835	2,893	2,821	2,867	148,100	2,867
2015-06-26	2,926	2,926	2,880	2,885	62,200	2,885
2015-06-25	2,890	2,928	2,869	2,912	75,200	2,912
2015-06-24	2,962	2,963	2,895	2,905	206,700	2,905
2015-06-23	2,938	2,965	2,919	2,955	148,500	2,955
2015-06-22	2,887	2,938	2,875	2,898	100,600	2,898
2015-06-19	2,936	2,965	2,886	2,894	163,200	2,894
2015-06-18	2,981	2,981	2,866	2,900	185,600	2,900
2015-06-17	2,961	3,010	2,953	2,982	101,700	2,982
2015-06-16	2,955	2,960	2,923	2,929	52,700	2,929
2015-06-15	2,927	2,993	2,927	2,961	66,100	2,961
2015-06-12	2,970	3,010	2,951	2,958	133,000	2,958
2015-06-11	2,903	3,045	2,896	2,970	263,700	2,970
2015-06-10	2,865	2,893	2,838	2,847	67,100	2,847
2015-06-09	2,900	2,900	2,839	2,848	116,600	2,848
2015-06-08	2,977	3,005	2,888	2,927	143,900	2,927
2015-06-05	2,916	2,994	2,901	2,968	227,100	2,968
2015-06-04	2,820	2,923	2,815	2,916	168,000	2,916
2015-06-03	2,820	2,822	2,783	2,794	84,200	2,794
2015-06-02	2,820	2,827	2,771	2,820	115,900	2,820
2015-06-01	2,700	2,784	2,700	2,780	89,600	2,780
2015-05-29	2,726	2,760	2,709	2,751	84,500	2,751
2015-05-28	2,808	2,817	2,747	2,758	85,200	2,758
2015-05-27	2,760	2,818	2,760	2,779	126,300	2,779
2015-05-26	2,704	2,789	2,704	2,770	122,700	2,770
2015-05-25	2,700	2,748	2,688	2,715	105,700	2,715
2015-05-22	2,645	2,706	2,617	2,686	199,100	2,686
2015-05-21	2,522	2,660	2,515	2,641	322,600	2,641
2015-05-20	2,550	2,557	2,484	2,496	139,400	2,496
2015-05-19	2,503	2,538	2,494	2,522	78,800	2,522
2015-05-18	2,550	2,550	2,478	2,524	142,800	2,524
2015-05-15	2,502	2,541	2,497	2,539	146,200	2,539
2015-05-14	2,470	2,513	2,458	2,502	117,000	2,502
2015-05-13	2,500	2,500	2,430	2,479	108,700	2,479
2015-05-12	2,484	2,503	2,443	2,495	65,100	2,495
2015-05-11	2,480	2,508	2,470	2,489	62,400	2,489
2015-05-08	2,417	2,454	2,410	2,445	57,500	2,445
2015-05-07	2,403	2,440	2,397	2,404	48,500	2,404
2015-05-01	2,399	2,413	2,360	2,405	129,600	2,405
2015-04-30	2,424	2,450	2,416	2,430	111,600	2,430
2015-04-28	2,454	2,485	2,432	2,474	100,000	2,474
2015-04-27	2,438	2,488	2,415	2,476	84,800	2,476
2015-04-24	2,474	2,474	2,434	2,449	128,900	2,449
2015-04-23	2,461	2,474	2,436	2,456	66,400	2,456
2015-04-22	2,472	2,481	2,447	2,461	34,400	2,461
2015-04-21	2,426	2,482	2,426	2,472	51,600	2,472
2015-04-20	2,412	2,446	2,405	2,434	37,900	2,434
2015-04-17	2,452	2,497	2,425	2,445	78,500	2,445
2015-04-16	2,509	2,509	2,454	2,473	64,400	2,473
2015-04-15	2,520	2,523	2,502	2,505	35,800	2,505
2015-04-14	2,485	2,536	2,482	2,534	44,800	2,534
2015-04-13	2,535	2,535	2,484	2,504	68,100	2,504
2015-04-10	2,499	2,543	2,460	2,528	142,100	2,528
2015-04-09	2,456	2,473	2,432	2,470	53,500	2,470
2015-04-08	2,388	2,466	2,387	2,456	99,000	2,456
2015-04-07	2,419	2,419	2,367	2,375	114,000	2,375
2015-04-06	2,400	2,419	2,389	2,391	23,900	2,391
2015-04-03	2,400	2,400	2,382	2,398	44,600	2,398
2015-04-02	2,380	2,415	2,371	2,392	106,400	2,392
2015-04-01	2,400	2,407	2,336	2,350	90,000	2,350
2015-03-31	2,483	2,497	2,427	2,433	59,800	2,433
2015-03-30	2,390	2,439	2,384	2,433	60,700	2,433
2015-03-27	2,392	2,452	2,365	2,388	72,500	2,388
2015-03-26	2,452	2,452	2,382	2,410	99,600	2,410
2015-03-25	2,443	2,477	2,436	2,461	61,200	2,461
2015-03-24	2,460	2,467	2,416	2,443	99,900	2,443
2015-03-23	2,500	2,505	2,462	2,483	52,000	2,483
2015-03-20	2,468	2,493	2,448	2,485	98,200	2,485
2015-03-19	2,480	2,492	2,447	2,459	99,500	2,459
2015-03-18	2,476	2,501	2,455	2,493	102,900	2,493
2015-03-17	2,541	2,560	2,494	2,498	177,300	2,498
2015-03-16	2,527	2,563	2,497	2,531	153,100	2,531
2015-03-13	2,488	2,522	2,451	2,513	207,400	2,513
2015-03-12	2,390	2,449	2,390	2,434	103,600	2,434
2015-03-11	2,329	2,403	2,329	2,385	93,500	2,385
2015-03-10	2,330	2,376	2,330	2,344	84,400	2,344
2015-03-09	2,340	2,340	2,308	2,315	307,700	2,315
2015-03-06	2,401	2,422	2,360	2,370	244,900	2,370
2015-03-05	2,400	2,429	2,389	2,423	76,600	2,423
2015-03-04	2,446	2,455	2,387	2,416	120,200	2,416
2015-03-03	2,502	2,508	2,418	2,453	174,600	2,453
2015-03-02	2,484	2,516	2,478	2,494	92,300	2,494
2015-02-27	2,460	2,508	2,433	2,483	119,100	2,483
2015-02-26	2,431	2,463	2,411	2,454	111,100	2,454
2015-02-25	2,473	2,486	2,423	2,449	119,100	2,449
2015-02-24	2,403	2,476	2,403	2,473	133,000	2,473
2015-02-23	2,460	2,470	2,420	2,449	183,600	2,449
2015-02-20	2,445	2,495	2,445	2,493	115,000	2,493
2015-02-19	2,460	2,471	2,414	2,430	128,800	2,430
2015-02-18	2,491	2,505	2,436	2,446	203,200	2,446
2015-02-17	2,369	2,456	2,369	2,445	89,100	2,445
2015-02-16	2,400	2,423	2,384	2,392	84,900	2,392
2015-02-13	2,369	2,400	2,365	2,380	94,000	2,380
2015-02-12	2,350	2,369	2,337	2,349	172,600	2,349
2015-02-10	2,300	2,375	2,220	2,316	259,300	2,316
2015-02-09	2,222	2,240	2,185	2,211	148,100	2,211
2015-02-06	2,216	2,251	2,216	2,230	83,700	2,230
2015-02-05	2,247	2,247	2,181	2,216	105,000	2,216
2015-02-04	2,235	2,260	2,185	2,237	95,300	2,237
2015-02-03	2,224	2,225	2,173	2,186	83,700	2,186
2015-02-02	2,185	2,227	2,147	2,206	89,700	2,206
2015-01-30	2,200	2,224	2,190	2,213	107,100	2,213
2015-01-29	2,182	2,195	2,160	2,178	83,900	2,178
2015-01-28	2,150	2,191	2,145	2,183	74,100	2,183
2015-01-27	2,150	2,170	2,150	2,166	62,300	2,166
2015-01-26	2,120	2,137	2,110	2,136	39,300	2,136
2015-01-23	2,122	2,149	2,114	2,141	61,600	2,141
2015-01-22	2,100	2,109	2,065	2,091	57,900	2,091
2015-01-21	2,109	2,125	2,086	2,098	79,500	2,098
2015-01-20	2,063	2,120	2,063	2,097	124,400	2,097
2015-01-19	2,109	2,119	2,045	2,062	119,400	2,062
2015-01-16	2,095	2,122	2,074	2,109	121,600	2,109
2015-01-15	2,116	2,124	2,088	2,121	76,900	2,121
2015-01-14	2,127	2,140	2,091	2,097	56,800	2,097
2015-01-13	2,119	2,128	2,071	2,125	68,800	2,125
2015-01-09	2,181	2,195	2,114	2,126	104,100	2,126
2015-01-08	2,155	2,191	2,108	2,181	69,800	2,181
2015-01-07	2,104	2,164	2,104	2,147	89,000	2,147
2015-01-06	2,195	2,195	2,122	2,137	102,700	2,137
2015-01-05	2,214	2,232	2,191	2,212	38,400	2,212

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