6486 イーグル工業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,550	1,554	1,531	1,553	76,900	1,553
2016-12-29	1,580	1,588	1,551	1,561	89,000	1,561
2016-12-28	1,566	1,581	1,561	1,580	82,800	1,580
2016-12-27	1,528	1,573	1,525	1,566	85,800	1,566
2016-12-26	1,583	1,590	1,530	1,535	122,100	1,535
2016-12-22	1,605	1,610	1,586	1,594	49,700	1,594
2016-12-21	1,615	1,637	1,597	1,605	111,400	1,605
2016-12-20	1,595	1,608	1,582	1,605	80,900	1,605
2016-12-19	1,593	1,619	1,584	1,601	130,200	1,601
2016-12-16	1,595	1,605	1,580	1,600	136,600	1,600
2016-12-15	1,590	1,604	1,581	1,585	97,500	1,585
2016-12-14	1,595	1,595	1,573	1,583	58,300	1,583
2016-12-13	1,603	1,610	1,573	1,588	75,700	1,588
2016-12-12	1,655	1,666	1,601	1,617	89,000	1,617
2016-12-09	1,610	1,635	1,605	1,630	149,000	1,630
2016-12-08	1,610	1,631	1,599	1,612	122,800	1,612
2016-12-07	1,550	1,581	1,549	1,575	199,100	1,575
2016-12-06	1,526	1,545	1,516	1,539	139,700	1,539
2016-12-05	1,514	1,516	1,477	1,501	167,000	1,501
2016-12-02	1,549	1,562	1,530	1,535	103,300	1,535
2016-12-01	1,550	1,574	1,532	1,548	235,700	1,548
2016-11-30	1,515	1,538	1,507	1,525	153,100	1,525
2016-11-29	1,516	1,528	1,481	1,505	315,800	1,505
2016-11-28	1,527	1,553	1,517	1,545	130,900	1,545
2016-11-25	1,529	1,572	1,526	1,546	157,200	1,546
2016-11-24	1,524	1,539	1,522	1,529	100,900	1,529
2016-11-22	1,518	1,518	1,498	1,506	73,100	1,506
2016-11-21	1,520	1,530	1,506	1,518	73,000	1,518
2016-11-18	1,485	1,516	1,471	1,506	120,800	1,506
2016-11-17	1,480	1,480	1,451	1,458	83,500	1,458
2016-11-16	1,489	1,507	1,482	1,494	119,100	1,494
2016-11-15	1,480	1,500	1,454	1,471	80,200	1,471
2016-11-14	1,469	1,479	1,443	1,459	168,400	1,459
2016-11-11	1,442	1,462	1,410	1,429	183,800	1,429
2016-11-10	1,400	1,432	1,357	1,401	359,300	1,401
2016-11-09	1,499	1,520	1,342	1,370	184,100	1,370
2016-11-08	1,485	1,492	1,472	1,488	66,300	1,488
2016-11-07	1,482	1,521	1,473	1,482	142,600	1,482
2016-11-04	1,442	1,469	1,415	1,458	100,900	1,458
2016-11-02	1,477	1,477	1,457	1,472	148,000	1,472
2016-11-01	1,491	1,504	1,471	1,502	89,600	1,502
2016-10-31	1,491	1,500	1,476	1,498	107,800	1,498
2016-10-28	1,468	1,512	1,464	1,490	411,700	1,490
2016-10-27	1,475	1,483	1,456	1,461	112,900	1,461
2016-10-26	1,438	1,472	1,438	1,466	193,900	1,466
2016-10-25	1,429	1,453	1,420	1,436	193,500	1,436
2016-10-24	1,425	1,436	1,414	1,422	112,200	1,422
2016-10-21	1,392	1,436	1,378	1,416	189,700	1,416
2016-10-20	1,376	1,391	1,371	1,389	99,100	1,389
2016-10-19	1,380	1,386	1,362	1,379	91,600	1,379
2016-10-17	1,372	1,393	1,362	1,375	62,100	1,375
2016-10-13	1,357	1,381	1,350	1,370	143,000	1,370
2016-10-12	1,353	1,376	1,342	1,357	94,000	1,357
2016-10-11	1,354	1,397	1,345	1,371	106,900	1,371
2016-10-07	1,380	1,383	1,358	1,382	90,700	1,382
2016-10-06	1,348	1,387	1,339	1,368	168,000	1,368
2016-10-05	1,260	1,352	1,258	1,333	304,800	1,333
2016-10-04	1,221	1,258	1,210	1,252	100,700	1,252
2016-10-03	1,230	1,241	1,220	1,227	106,900	1,227
2016-09-30	1,215	1,230	1,206	1,224	87,600	1,224
2016-09-29	1,232	1,258	1,231	1,255	80,600	1,255
2016-09-28	1,245	1,245	1,193	1,219	140,200	1,219
2016-09-27	1,225	1,250	1,205	1,250	123,400	1,250
2016-09-26	1,286	1,286	1,235	1,244	138,800	1,244
2016-09-23	1,295	1,312	1,253	1,288	132,900	1,288
2016-09-21	1,271	1,317	1,233	1,315	162,300	1,315
2016-09-20	1,261	1,289	1,253	1,282	83,700	1,282
2016-09-16	1,259	1,285	1,253	1,282	57,500	1,282
2016-09-15	1,281	1,281	1,248	1,256	66,500	1,256
2016-09-14	1,298	1,321	1,278	1,295	65,300	1,295
2016-09-13	1,319	1,334	1,299	1,312	54,600	1,312
2016-09-12	1,335	1,337	1,295	1,311	81,000	1,311
2016-09-09	1,339	1,364	1,332	1,355	122,600	1,355
2016-09-08	1,307	1,320	1,292	1,313	37,500	1,313
2016-09-07	1,321	1,321	1,281	1,307	120,600	1,307
2016-09-06	1,309	1,356	1,301	1,351	109,900	1,351
2016-09-05	1,345	1,385	1,312	1,314	132,200	1,314
2016-09-02	1,363	1,363	1,285	1,301	128,000	1,301
2016-09-01	1,339	1,376	1,338	1,369	125,400	1,369
2016-08-31	1,281	1,336	1,281	1,326	85,100	1,326
2016-08-30	1,206	1,281	1,205	1,259	148,100	1,259
2016-08-29	1,185	1,204	1,185	1,197	64,600	1,197
2016-08-26	1,175	1,190	1,154	1,161	61,700	1,161
2016-08-25	1,202	1,203	1,182	1,190	38,100	1,190
2016-08-24	1,192	1,210	1,185	1,198	43,000	1,198
2016-08-23	1,202	1,210	1,170	1,181	63,300	1,181
2016-08-22	1,211	1,222	1,203	1,214	52,200	1,214
2016-08-19	1,190	1,216	1,190	1,204	72,200	1,204
2016-08-18	1,175	1,223	1,171	1,207	86,900	1,207
2016-08-17	1,177	1,194	1,169	1,190	120,100	1,190
2016-08-16	1,224	1,233	1,188	1,191	64,500	1,191
2016-08-15	1,232	1,252	1,222	1,225	25,500	1,225
2016-08-12	1,191	1,248	1,191	1,247	75,400	1,247
2016-08-10	1,194	1,194	1,175	1,188	61,800	1,188
2016-08-09	1,203	1,214	1,186	1,199	62,200	1,199
2016-08-08	1,189	1,207	1,186	1,206	67,600	1,206
2016-08-05	1,185	1,189	1,151	1,169	96,400	1,169
2016-08-04	1,140	1,185	1,133	1,178	128,400	1,178
2016-08-03	1,166	1,166	1,130	1,142	139,900	1,142
2016-08-02	1,224	1,224	1,144	1,163	273,600	1,163
2016-08-01	1,271	1,284	1,251	1,261	92,700	1,261
2016-07-29	1,290	1,316	1,261	1,316	75,900	1,316
2016-07-28	1,306	1,315	1,292	1,300	51,500	1,300
2016-07-27	1,275	1,325	1,270	1,322	127,900	1,322
2016-07-26	1,290	1,290	1,246	1,252	89,700	1,252
2016-07-25	1,280	1,299	1,267	1,286	87,400	1,286
2016-07-22	1,254	1,271	1,239	1,256	51,200	1,256
2016-07-21	1,255	1,288	1,253	1,284	69,300	1,284
2016-07-20	1,239	1,239	1,203	1,229	88,900	1,229
2016-07-19	1,282	1,295	1,230	1,247	105,900	1,247
2016-07-15	1,241	1,313	1,216	1,282	244,400	1,282
2016-07-14	1,250	1,267	1,233	1,252	69,300	1,252
2016-07-13	1,279	1,279	1,244	1,263	102,700	1,263
2016-07-12	1,184	1,238	1,184	1,225	70,100	1,225
2016-07-11	1,131	1,165	1,126	1,159	69,300	1,159
2016-07-08	1,124	1,148	1,108	1,110	47,400	1,110
2016-07-07	1,118	1,144	1,110	1,129	55,000	1,129
2016-07-06	1,134	1,137	1,104	1,123	55,700	1,123
2016-07-05	1,189	1,193	1,156	1,162	30,400	1,162
2016-07-04	1,182	1,199	1,153	1,197	62,000	1,197
2016-07-01	1,194	1,226	1,179	1,182	82,400	1,182
2016-06-30	1,178	1,200	1,173	1,180	82,700	1,180
2016-06-29	1,140	1,167	1,116	1,157	123,400	1,157
2016-06-28	1,123	1,153	1,098	1,145	178,700	1,145
2016-06-27	1,193	1,211	1,144	1,169	116,400	1,169
2016-06-24	1,398	1,398	1,170	1,190	173,300	1,190
2016-06-23	1,315	1,373	1,308	1,371	58,000	1,371
2016-06-22	1,326	1,326	1,298	1,318	112,900	1,318
2016-06-21	1,348	1,350	1,318	1,341	109,200	1,341
2016-06-20	1,363	1,404	1,351	1,365	100,000	1,365
2016-06-17	1,302	1,326	1,300	1,310	65,900	1,310
2016-06-16	1,337	1,337	1,272	1,276	77,700	1,276
2016-06-15	1,295	1,347	1,283	1,337	89,200	1,337
2016-06-14	1,329	1,346	1,296	1,309	142,700	1,309
2016-06-13	1,395	1,395	1,353	1,359	103,500	1,359
2016-06-10	1,446	1,457	1,423	1,440	120,100	1,440
2016-06-09	1,432	1,434	1,420	1,425	45,800	1,425
2016-06-08	1,435	1,438	1,418	1,437	49,400	1,437
2016-06-07	1,420	1,442	1,420	1,435	42,600	1,435
2016-06-06	1,397	1,423	1,380	1,420	106,400	1,420
2016-06-03	1,421	1,441	1,415	1,424	69,200	1,424
2016-06-02	1,434	1,434	1,411	1,417	121,700	1,417
2016-06-01	1,417	1,447	1,412	1,443	86,100	1,443
2016-05-31	1,363	1,417	1,356	1,417	83,000	1,417
2016-05-30	1,353	1,362	1,334	1,362	69,800	1,362
2016-05-27	1,350	1,358	1,330	1,345	57,800	1,345
2016-05-26	1,379	1,396	1,342	1,353	85,700	1,353
2016-05-25	1,359	1,374	1,349	1,369	84,400	1,369
2016-05-24	1,368	1,369	1,342	1,353	109,300	1,353
2016-05-23	1,357	1,376	1,318	1,373	87,000	1,373
2016-05-20	1,312	1,360	1,285	1,354	104,700	1,354
2016-05-19	1,297	1,335	1,297	1,321	134,100	1,321
2016-05-18	1,289	1,296	1,254	1,282	98,400	1,282
2016-05-17	1,257	1,292	1,257	1,289	76,100	1,289
2016-05-16	1,255	1,277	1,246	1,254	150,700	1,254
2016-05-13	1,350	1,365	1,266	1,276	367,800	1,276
2016-05-12	1,393	1,433	1,385	1,428	83,300	1,428
2016-05-11	1,450	1,469	1,419	1,423	74,000	1,423
2016-05-10	1,393	1,440	1,385	1,436	64,100	1,436
2016-05-09	1,387	1,399	1,362	1,385	118,200	1,385
2016-05-06	1,393	1,410	1,366	1,384	143,600	1,384
2016-05-02	1,401	1,438	1,386	1,407	107,300	1,407
2016-04-28	1,588	1,592	1,477	1,487	114,400	1,487
2016-04-27	1,562	1,574	1,530	1,555	59,000	1,555
2016-04-26	1,597	1,599	1,540	1,562	123,100	1,562
2016-04-25	1,598	1,603	1,559	1,598	179,900	1,598
2016-04-22	1,521	1,563	1,509	1,562	102,800	1,562
2016-04-21	1,524	1,539	1,514	1,531	103,400	1,531
2016-04-20	1,501	1,507	1,477	1,481	46,600	1,481
2016-04-19	1,480	1,500	1,463	1,481	50,000	1,481
2016-04-18	1,420	1,444	1,411	1,436	73,900	1,436
2016-04-15	1,475	1,505	1,466	1,473	64,500	1,473
2016-04-14	1,484	1,523	1,481	1,508	146,600	1,508
2016-04-13	1,423	1,459	1,420	1,453	84,000	1,453
2016-04-12	1,340	1,411	1,337	1,403	86,500	1,403
2016-04-11	1,363	1,363	1,318	1,341	75,900	1,341
2016-04-08	1,323	1,396	1,302	1,375	144,900	1,375
2016-04-07	1,350	1,385	1,340	1,353	159,100	1,353
2016-04-06	1,357	1,376	1,334	1,352	156,700	1,352
2016-04-05	1,386	1,398	1,331	1,343	131,900	1,343
2016-04-04	1,376	1,419	1,373	1,392	130,900	1,392
2016-04-01	1,484	1,484	1,400	1,402	168,900	1,402
2016-03-31	1,494	1,520	1,467	1,483	98,800	1,483
2016-03-30	1,538	1,538	1,488	1,490	88,800	1,490
2016-03-29	1,534	1,561	1,527	1,546	67,400	1,546
2016-03-28	1,540	1,568	1,531	1,568	140,800	1,568
2016-03-25	1,543	1,545	1,509	1,540	107,900	1,540
2016-03-24	1,513	1,550	1,501	1,545	188,300	1,545
2016-03-23	1,543	1,567	1,513	1,521	126,700	1,521
2016-03-22	1,519	1,561	1,511	1,539	91,900	1,539
2016-03-18	1,500	1,520	1,475	1,499	113,700	1,499
2016-03-17	1,494	1,528	1,494	1,510	106,500	1,510
2016-03-16	1,506	1,512	1,488	1,493	113,800	1,493
2016-03-15	1,559	1,563	1,518	1,524	127,700	1,524
2016-03-14	1,532	1,572	1,516	1,565	144,500	1,565
2016-03-11	1,455	1,515	1,450	1,504	153,800	1,504
2016-03-10	1,474	1,494	1,458	1,479	137,400	1,479
2016-03-09	1,474	1,483	1,422	1,445	184,700	1,445
2016-03-08	1,533	1,559	1,479	1,495	170,200	1,495
2016-03-07	1,559	1,565	1,519	1,541	187,500	1,541
2016-03-04	1,475	1,553	1,466	1,544	219,600	1,544
2016-03-03	1,453	1,477	1,434	1,475	132,300	1,475
2016-03-02	1,414	1,469	1,414	1,453	148,700	1,453
2016-03-01	1,387	1,399	1,346	1,390	152,000	1,390
2016-02-29	1,438	1,462	1,396	1,396	141,100	1,396
2016-02-26	1,393	1,407	1,366	1,390	201,200	1,390
2016-02-25	1,364	1,387	1,356	1,377	225,300	1,377
2016-02-24	1,397	1,397	1,352	1,369	123,100	1,369
2016-02-23	1,400	1,417	1,366	1,378	162,900	1,378
2016-02-22	1,390	1,422	1,375	1,402	109,500	1,402
2016-02-19	1,412	1,412	1,365	1,391	161,100	1,391
2016-02-18	1,450	1,468	1,415	1,436	197,900	1,436
2016-02-17	1,424	1,470	1,401	1,423	112,700	1,423
2016-02-16	1,417	1,460	1,408	1,427	273,500	1,427
2016-02-15	1,408	1,452	1,385	1,439	160,200	1,439
2016-02-12	1,368	1,370	1,305	1,316	277,500	1,316
2016-02-10	1,484	1,521	1,399	1,433	266,000	1,433
2016-02-09	1,577	1,577	1,468	1,493	242,800	1,493
2016-02-08	1,610	1,649	1,579	1,630	134,000	1,630
2016-02-05	1,615	1,636	1,603	1,627	167,300	1,627
2016-02-04	1,638	1,676	1,628	1,653	175,500	1,653
2016-02-03	1,725	1,728	1,661	1,678	352,000	1,678
2016-02-02	1,860	1,900	1,773	1,781	478,700	1,781
2016-02-01	2,031	2,096	2,031	2,066	122,400	2,066
2016-01-29	1,950	2,017	1,928	2,007	148,700	2,007
2016-01-28	1,931	1,941	1,880	1,926	127,200	1,926
2016-01-27	1,906	1,932	1,890	1,922	59,100	1,922
2016-01-26	1,899	1,899	1,841	1,847	82,900	1,847
2016-01-25	1,907	1,940	1,881	1,927	75,300	1,927
2016-01-22	1,852	1,940	1,838	1,867	222,600	1,867
2016-01-21	1,821	1,864	1,783	1,784	273,300	1,784
2016-01-20	1,896	1,914	1,837	1,839	100,700	1,839
2016-01-19	1,900	1,937	1,872	1,903	81,800	1,903
2016-01-18	1,864	1,910	1,846	1,897	78,000	1,897
2016-01-15	1,951	1,977	1,915	1,923	152,600	1,923
2016-01-14	1,920	1,928	1,870	1,925	209,600	1,925
2016-01-13	1,950	1,992	1,935	1,988	205,100	1,988
2016-01-12	1,990	2,001	1,882	1,915	271,700	1,915
2016-01-08	2,014	2,056	1,998	2,029	124,400	2,029
2016-01-07	2,100	2,125	2,044	2,051	98,300	2,051
2016-01-06	2,185	2,187	2,077	2,103	147,700	2,103
2016-01-05	2,175	2,200	2,139	2,164	67,500	2,164
2016-01-04	2,196	2,225	2,162	2,186	72,200	2,186

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