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
2015-12-302,2442,2592,2212,23135,2002,231
2015-12-292,2172,2482,1952,24365,9002,243
2015-12-282,1922,2462,1922,22258,8002,222
2015-12-252,2402,2402,1752,192102,3002,192
2015-12-242,2402,2532,1832,19076,0002,190
2015-12-222,2602,2952,2222,22890,0002,228
2015-12-212,2752,2952,2412,26466,0002,264
2015-12-182,3472,3742,2842,293130,7002,293
2015-12-172,3022,3662,3022,342206,1002,342
2015-12-162,2152,2502,2002,24693,5002,246
2015-12-152,2042,2212,1712,176118,9002,176
2015-12-142,1882,2362,1462,227180,5002,227
2015-12-112,2192,2882,2192,263137,5002,263
2015-12-102,2702,3132,2532,269134,5002,269
2015-12-092,3772,3782,3142,319151,1002,319
2015-12-082,4312,4432,3962,40799,5002,407
2015-12-072,4502,4782,4452,44574,2002,445
2015-12-042,4062,4232,3912,41273,3002,412
2015-12-032,4602,4752,4432,45678,3002,456
2015-12-022,4882,4952,4602,46674,7002,466
2015-12-012,4902,5162,4902,50669,2002,506
2015-11-302,4522,4902,4272,478167,7002,478
2015-11-272,4172,4522,3872,452200,0002,452
2015-11-262,3662,4262,3652,394151,9002,394
2015-11-252,3622,3662,3202,361103,5002,361
2015-11-242,3662,3682,2952,350146,5002,350
2015-11-202,3582,3982,3452,397291,8002,397
2015-11-192,3232,3832,3222,352340,6002,352
2015-11-182,3112,3242,2672,273117,8002,273
2015-11-172,3082,3282,2952,301149,2002,301
2015-11-162,3012,3112,2872,29283,1002,292
2015-11-132,3192,3572,3192,335133,6002,335
2015-11-122,4082,4172,3052,352286,2002,352
2015-11-112,5112,5112,4112,446161,1002,446
2015-11-102,5562,5802,5032,511146,6002,511
2015-11-092,5002,5582,4892,517108,3002,517
2015-11-062,4802,5212,4662,48883,1002,488
2015-11-052,4692,4902,4512,47077,6002,470
2015-11-042,4792,4822,4462,45587,1002,455
2015-11-022,4102,4482,4002,41892,2002,418
2015-10-302,4122,4672,3972,45285,8002,452
2015-10-292,4072,4432,3802,423266,5002,423
2015-10-282,4372,4372,3602,383157,1002,383
2015-10-272,4392,4872,4272,435207,3002,435
2015-10-262,4182,4422,4032,41378,2002,413
2015-10-232,3802,3862,3512,36894,0002,368
2015-10-222,2902,3242,2872,30176,3002,301
2015-10-212,2522,3212,2522,31786,5002,317
2015-10-202,2662,2892,2282,26395,5002,263
2015-10-192,2602,2992,2122,254135,4002,254
2015-10-162,2982,3212,2582,26192,8002,261
2015-10-152,2192,2962,2192,290116,0002,290
2015-10-142,2522,2592,1802,215148,5002,215
2015-10-132,3002,3092,2552,271126,4002,271
2015-10-092,2312,3252,2262,323123,6002,323
2015-10-082,2502,3052,2202,226138,7002,226
2015-10-072,2112,2592,2092,245111,0002,245
2015-10-062,2292,2422,2002,22285,5002,222
2015-10-052,2002,2142,1622,185121,9002,185
2015-10-022,1672,2162,1562,18183,3002,181
2015-10-012,1452,2112,1292,19495,7002,194
2015-09-302,1002,1492,1002,12676,3002,126
2015-09-292,1002,1002,0482,066127,2002,066
2015-09-282,1422,1772,1032,140127,9002,140
2015-09-252,1292,1652,0962,165167,3002,165
2015-09-242,1702,1992,1132,115156,5002,115
2015-09-182,2382,2572,1842,239156,5002,239
2015-09-172,2242,2662,2222,260129,8002,260
2015-09-162,2312,2522,1982,211111,9002,211
2015-09-152,1992,2502,1992,219127,1002,219
2015-09-142,2702,2792,1822,192108,0002,192
2015-09-112,1842,2382,1822,226166,5002,226
2015-09-102,2002,2542,1902,234138,0002,234
2015-09-092,2222,2692,2182,26598,0002,265
2015-09-082,1732,2132,1472,149124,2002,149
2015-09-072,1822,2202,1392,183101,3002,183
2015-09-042,2542,2542,1672,197183,5002,197
2015-09-032,2792,3312,2212,222194,0002,222
2015-09-022,2412,2822,2062,241349,9002,241
2015-09-012,4552,4552,3112,311208,6002,311
2015-08-312,4552,5012,4112,486180,1002,486
2015-08-282,4742,5552,4612,505406,4002,505
2015-08-272,4792,4932,3882,398159,5002,398
2015-08-262,3452,4312,3282,412161,1002,412
2015-08-252,3082,4642,2512,340183,1002,340
2015-08-242,5002,5542,4172,422203,8002,422
2015-08-212,6182,6832,5552,605122,3002,605
2015-08-202,7442,7962,7022,70373,5002,703
2015-08-192,8092,8092,7432,75772,0002,757
2015-08-182,8002,8402,7882,81587,3002,815
2015-08-172,7822,8102,7682,80181,6002,801
2015-08-142,7672,7822,7412,76886,9002,768
2015-08-132,7702,8112,7542,768103,6002,768
2015-08-122,8332,8332,7432,76785,2002,767
2015-08-112,8562,8922,8202,854143,1002,854
2015-08-102,8202,8682,7892,849225,4002,849
2015-08-072,7302,7922,7012,788129,0002,788
2015-08-062,6992,7832,6872,761218,2002,761
2015-08-052,6172,6542,5652,649162,6002,649
2015-08-042,6962,6962,5812,645393,6002,645
2015-08-032,5302,5502,4842,496169,5002,496
2015-07-312,4432,5042,4292,500111,1002,500
2015-07-302,4412,4632,4212,44378,2002,443
2015-07-292,4862,4862,4062,418180,9002,418
2015-07-282,4532,5092,4372,468137,9002,468
2015-07-272,4882,5082,4642,481103,8002,481
2015-07-242,5722,5732,4822,499202,6002,499
2015-07-232,5522,5992,5522,57961,0002,579
2015-07-222,5812,6012,5392,539127,7002,539
2015-07-212,6802,6902,6252,631119,7002,631
2015-07-172,6442,6592,6152,63757,8002,637
2015-07-162,6262,6432,5872,63263,1002,632
2015-07-152,6222,6322,5712,602112,3002,602
2015-07-142,6152,6522,5972,622108,4002,622
2015-07-132,5472,5882,5352,552159,5002,552
2015-07-102,5452,5452,4872,509255,8002,509
2015-07-092,5012,5472,3912,547196,2002,547
2015-07-082,6532,6532,5842,584109,6002,584
2015-07-072,7502,7812,6232,653270,5002,653
2015-07-062,7102,7742,7012,72170,1002,721
2015-07-032,8622,8692,7582,780133,0002,780
2015-07-022,8632,8782,8382,85180,3002,851
2015-07-012,8642,8642,8292,84666,1002,846
2015-06-302,8482,8592,8302,84886,7002,848
2015-06-292,8352,8932,8212,867148,1002,867
2015-06-262,9262,9262,8802,88562,2002,885
2015-06-252,8902,9282,8692,91275,2002,912
2015-06-242,9622,9632,8952,905206,7002,905
2015-06-232,9382,9652,9192,955148,5002,955
2015-06-222,8872,9382,8752,898100,6002,898
2015-06-192,9362,9652,8862,894163,2002,894
2015-06-182,9812,9812,8662,900185,6002,900
2015-06-172,9613,0102,9532,982101,7002,982
2015-06-162,9552,9602,9232,92952,7002,929
2015-06-152,9272,9932,9272,96166,1002,961
2015-06-122,9703,0102,9512,958133,0002,958
2015-06-112,9033,0452,8962,970263,7002,970
2015-06-102,8652,8932,8382,84767,1002,847
2015-06-092,9002,9002,8392,848116,6002,848
2015-06-082,9773,0052,8882,927143,9002,927
2015-06-052,9162,9942,9012,968227,1002,968
2015-06-042,8202,9232,8152,916168,0002,916
2015-06-032,8202,8222,7832,79484,2002,794
2015-06-022,8202,8272,7712,820115,9002,820
2015-06-012,7002,7842,7002,78089,6002,780
2015-05-292,7262,7602,7092,75184,5002,751
2015-05-282,8082,8172,7472,75885,2002,758
2015-05-272,7602,8182,7602,779126,3002,779
2015-05-262,7042,7892,7042,770122,7002,770
2015-05-252,7002,7482,6882,715105,7002,715
2015-05-222,6452,7062,6172,686199,1002,686
2015-05-212,5222,6602,5152,641322,6002,641
2015-05-202,5502,5572,4842,496139,4002,496
2015-05-192,5032,5382,4942,52278,8002,522
2015-05-182,5502,5502,4782,524142,8002,524
2015-05-152,5022,5412,4972,539146,2002,539
2015-05-142,4702,5132,4582,502117,0002,502
2015-05-132,5002,5002,4302,479108,7002,479
2015-05-122,4842,5032,4432,49565,1002,495
2015-05-112,4802,5082,4702,48962,4002,489
2015-05-082,4172,4542,4102,44557,5002,445
2015-05-072,4032,4402,3972,40448,5002,404
2015-05-012,3992,4132,3602,405129,6002,405
2015-04-302,4242,4502,4162,430111,6002,430
2015-04-282,4542,4852,4322,474100,0002,474
2015-04-272,4382,4882,4152,47684,8002,476
2015-04-242,4742,4742,4342,449128,9002,449
2015-04-232,4612,4742,4362,45666,4002,456
2015-04-222,4722,4812,4472,46134,4002,461
2015-04-212,4262,4822,4262,47251,6002,472
2015-04-202,4122,4462,4052,43437,9002,434
2015-04-172,4522,4972,4252,44578,5002,445
2015-04-162,5092,5092,4542,47364,4002,473
2015-04-152,5202,5232,5022,50535,8002,505
2015-04-142,4852,5362,4822,53444,8002,534
2015-04-132,5352,5352,4842,50468,1002,504
2015-04-102,4992,5432,4602,528142,1002,528
2015-04-092,4562,4732,4322,47053,5002,470
2015-04-082,3882,4662,3872,45699,0002,456
2015-04-072,4192,4192,3672,375114,0002,375
2015-04-062,4002,4192,3892,39123,9002,391
2015-04-032,4002,4002,3822,39844,6002,398
2015-04-022,3802,4152,3712,392106,4002,392
2015-04-012,4002,4072,3362,35090,0002,350
2015-03-312,4832,4972,4272,43359,8002,433
2015-03-302,3902,4392,3842,43360,7002,433
2015-03-272,3922,4522,3652,38872,5002,388
2015-03-262,4522,4522,3822,41099,6002,410
2015-03-252,4432,4772,4362,46161,2002,461
2015-03-242,4602,4672,4162,44399,9002,443
2015-03-232,5002,5052,4622,48352,0002,483
2015-03-202,4682,4932,4482,48598,2002,485
2015-03-192,4802,4922,4472,45999,5002,459
2015-03-182,4762,5012,4552,493102,9002,493
2015-03-172,5412,5602,4942,498177,3002,498
2015-03-162,5272,5632,4972,531153,1002,531
2015-03-132,4882,5222,4512,513207,4002,513
2015-03-122,3902,4492,3902,434103,6002,434
2015-03-112,3292,4032,3292,38593,5002,385
2015-03-102,3302,3762,3302,34484,4002,344
2015-03-092,3402,3402,3082,315307,7002,315
2015-03-062,4012,4222,3602,370244,9002,370
2015-03-052,4002,4292,3892,42376,6002,423
2015-03-042,4462,4552,3872,416120,2002,416
2015-03-032,5022,5082,4182,453174,6002,453
2015-03-022,4842,5162,4782,49492,3002,494
2015-02-272,4602,5082,4332,483119,1002,483
2015-02-262,4312,4632,4112,454111,1002,454
2015-02-252,4732,4862,4232,449119,1002,449
2015-02-242,4032,4762,4032,473133,0002,473
2015-02-232,4602,4702,4202,449183,6002,449
2015-02-202,4452,4952,4452,493115,0002,493
2015-02-192,4602,4712,4142,430128,8002,430
2015-02-182,4912,5052,4362,446203,2002,446
2015-02-172,3692,4562,3692,44589,1002,445
2015-02-162,4002,4232,3842,39284,9002,392
2015-02-132,3692,4002,3652,38094,0002,380
2015-02-122,3502,3692,3372,349172,6002,349
2015-02-102,3002,3752,2202,316259,3002,316
2015-02-092,2222,2402,1852,211148,1002,211
2015-02-062,2162,2512,2162,23083,7002,230
2015-02-052,2472,2472,1812,216105,0002,216
2015-02-042,2352,2602,1852,23795,3002,237
2015-02-032,2242,2252,1732,18683,7002,186
2015-02-022,1852,2272,1472,20689,7002,206
2015-01-302,2002,2242,1902,213107,1002,213
2015-01-292,1822,1952,1602,17883,9002,178
2015-01-282,1502,1912,1452,18374,1002,183
2015-01-272,1502,1702,1502,16662,3002,166
2015-01-262,1202,1372,1102,13639,3002,136
2015-01-232,1222,1492,1142,14161,6002,141
2015-01-222,1002,1092,0652,09157,9002,091
2015-01-212,1092,1252,0862,09879,5002,098
2015-01-202,0632,1202,0632,097124,4002,097
2015-01-192,1092,1192,0452,062119,4002,062
2015-01-162,0952,1222,0742,109121,6002,109
2015-01-152,1162,1242,0882,12176,9002,121
2015-01-142,1272,1402,0912,09756,8002,097
2015-01-132,1192,1282,0712,12568,8002,125
2015-01-092,1812,1952,1142,126104,1002,126
2015-01-082,1552,1912,1082,18169,8002,181
2015-01-072,1042,1642,1042,14789,0002,147
2015-01-062,1952,1952,1222,137102,7002,137
2015-01-052,2142,2322,1912,21238,4002,212

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