1. HOME >
  2. 株価時系列 >
  3. 6486 >
  4. 2016年

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
2016-12-301,5501,5541,5311,55376,9001,553
2016-12-291,5801,5881,5511,56189,0001,561
2016-12-281,5661,5811,5611,58082,8001,580
2016-12-271,5281,5731,5251,56685,8001,566
2016-12-261,5831,5901,5301,535122,1001,535
2016-12-221,6051,6101,5861,59449,7001,594
2016-12-211,6151,6371,5971,605111,4001,605
2016-12-201,5951,6081,5821,60580,9001,605
2016-12-191,5931,6191,5841,601130,2001,601
2016-12-161,5951,6051,5801,600136,6001,600
2016-12-151,5901,6041,5811,58597,5001,585
2016-12-141,5951,5951,5731,58358,3001,583
2016-12-131,6031,6101,5731,58875,7001,588
2016-12-121,6551,6661,6011,61789,0001,617
2016-12-091,6101,6351,6051,630149,0001,630
2016-12-081,6101,6311,5991,612122,8001,612
2016-12-071,5501,5811,5491,575199,1001,575
2016-12-061,5261,5451,5161,539139,7001,539
2016-12-051,5141,5161,4771,501167,0001,501
2016-12-021,5491,5621,5301,535103,3001,535
2016-12-011,5501,5741,5321,548235,7001,548
2016-11-301,5151,5381,5071,525153,1001,525
2016-11-291,5161,5281,4811,505315,8001,505
2016-11-281,5271,5531,5171,545130,9001,545
2016-11-251,5291,5721,5261,546157,2001,546
2016-11-241,5241,5391,5221,529100,9001,529
2016-11-221,5181,5181,4981,50673,1001,506
2016-11-211,5201,5301,5061,51873,0001,518
2016-11-181,4851,5161,4711,506120,8001,506
2016-11-171,4801,4801,4511,45883,5001,458
2016-11-161,4891,5071,4821,494119,1001,494
2016-11-151,4801,5001,4541,47180,2001,471
2016-11-141,4691,4791,4431,459168,4001,459
2016-11-111,4421,4621,4101,429183,8001,429
2016-11-101,4001,4321,3571,401359,3001,401
2016-11-091,4991,5201,3421,370184,1001,370
2016-11-081,4851,4921,4721,48866,3001,488
2016-11-071,4821,5211,4731,482142,6001,482
2016-11-041,4421,4691,4151,458100,9001,458
2016-11-021,4771,4771,4571,472148,0001,472
2016-11-011,4911,5041,4711,50289,6001,502
2016-10-311,4911,5001,4761,498107,8001,498
2016-10-281,4681,5121,4641,490411,7001,490
2016-10-271,4751,4831,4561,461112,9001,461
2016-10-261,4381,4721,4381,466193,9001,466
2016-10-251,4291,4531,4201,436193,5001,436
2016-10-241,4251,4361,4141,422112,2001,422
2016-10-211,3921,4361,3781,416189,7001,416
2016-10-201,3761,3911,3711,38999,1001,389
2016-10-191,3801,3861,3621,37991,6001,379
2016-10-171,3721,3931,3621,37562,1001,375
2016-10-131,3571,3811,3501,370143,0001,370
2016-10-121,3531,3761,3421,35794,0001,357
2016-10-111,3541,3971,3451,371106,9001,371
2016-10-071,3801,3831,3581,38290,7001,382
2016-10-061,3481,3871,3391,368168,0001,368
2016-10-051,2601,3521,2581,333304,8001,333
2016-10-041,2211,2581,2101,252100,7001,252
2016-10-031,2301,2411,2201,227106,9001,227
2016-09-301,2151,2301,2061,22487,6001,224
2016-09-291,2321,2581,2311,25580,6001,255
2016-09-281,2451,2451,1931,219140,2001,219
2016-09-271,2251,2501,2051,250123,4001,250
2016-09-261,2861,2861,2351,244138,8001,244
2016-09-231,2951,3121,2531,288132,9001,288
2016-09-211,2711,3171,2331,315162,3001,315
2016-09-201,2611,2891,2531,28283,7001,282
2016-09-161,2591,2851,2531,28257,5001,282
2016-09-151,2811,2811,2481,25666,5001,256
2016-09-141,2981,3211,2781,29565,3001,295
2016-09-131,3191,3341,2991,31254,6001,312
2016-09-121,3351,3371,2951,31181,0001,311
2016-09-091,3391,3641,3321,355122,6001,355
2016-09-081,3071,3201,2921,31337,5001,313
2016-09-071,3211,3211,2811,307120,6001,307
2016-09-061,3091,3561,3011,351109,9001,351
2016-09-051,3451,3851,3121,314132,2001,314
2016-09-021,3631,3631,2851,301128,0001,301
2016-09-011,3391,3761,3381,369125,4001,369
2016-08-311,2811,3361,2811,32685,1001,326
2016-08-301,2061,2811,2051,259148,1001,259
2016-08-291,1851,2041,1851,19764,6001,197
2016-08-261,1751,1901,1541,16161,7001,161
2016-08-251,2021,2031,1821,19038,1001,190
2016-08-241,1921,2101,1851,19843,0001,198
2016-08-231,2021,2101,1701,18163,3001,181
2016-08-221,2111,2221,2031,21452,2001,214
2016-08-191,1901,2161,1901,20472,2001,204
2016-08-181,1751,2231,1711,20786,9001,207
2016-08-171,1771,1941,1691,190120,1001,190
2016-08-161,2241,2331,1881,19164,5001,191
2016-08-151,2321,2521,2221,22525,5001,225
2016-08-121,1911,2481,1911,24775,4001,247
2016-08-101,1941,1941,1751,18861,8001,188
2016-08-091,2031,2141,1861,19962,2001,199
2016-08-081,1891,2071,1861,20667,6001,206
2016-08-051,1851,1891,1511,16996,4001,169
2016-08-041,1401,1851,1331,178128,4001,178
2016-08-031,1661,1661,1301,142139,9001,142
2016-08-021,2241,2241,1441,163273,6001,163
2016-08-011,2711,2841,2511,26192,7001,261
2016-07-291,2901,3161,2611,31675,9001,316
2016-07-281,3061,3151,2921,30051,5001,300
2016-07-271,2751,3251,2701,322127,9001,322
2016-07-261,2901,2901,2461,25289,7001,252
2016-07-251,2801,2991,2671,28687,4001,286
2016-07-221,2541,2711,2391,25651,2001,256
2016-07-211,2551,2881,2531,28469,3001,284
2016-07-201,2391,2391,2031,22988,9001,229
2016-07-191,2821,2951,2301,247105,9001,247
2016-07-151,2411,3131,2161,282244,4001,282
2016-07-141,2501,2671,2331,25269,3001,252
2016-07-131,2791,2791,2441,263102,7001,263
2016-07-121,1841,2381,1841,22570,1001,225
2016-07-111,1311,1651,1261,15969,3001,159
2016-07-081,1241,1481,1081,11047,4001,110
2016-07-071,1181,1441,1101,12955,0001,129
2016-07-061,1341,1371,1041,12355,7001,123
2016-07-051,1891,1931,1561,16230,4001,162
2016-07-041,1821,1991,1531,19762,0001,197
2016-07-011,1941,2261,1791,18282,4001,182
2016-06-301,1781,2001,1731,18082,7001,180
2016-06-291,1401,1671,1161,157123,4001,157
2016-06-281,1231,1531,0981,145178,7001,145
2016-06-271,1931,2111,1441,169116,4001,169
2016-06-241,3981,3981,1701,190173,3001,190
2016-06-231,3151,3731,3081,37158,0001,371
2016-06-221,3261,3261,2981,318112,9001,318
2016-06-211,3481,3501,3181,341109,2001,341
2016-06-201,3631,4041,3511,365100,0001,365
2016-06-171,3021,3261,3001,31065,9001,310
2016-06-161,3371,3371,2721,27677,7001,276
2016-06-151,2951,3471,2831,33789,2001,337
2016-06-141,3291,3461,2961,309142,7001,309
2016-06-131,3951,3951,3531,359103,5001,359
2016-06-101,4461,4571,4231,440120,1001,440
2016-06-091,4321,4341,4201,42545,8001,425
2016-06-081,4351,4381,4181,43749,4001,437
2016-06-071,4201,4421,4201,43542,6001,435
2016-06-061,3971,4231,3801,420106,4001,420
2016-06-031,4211,4411,4151,42469,2001,424
2016-06-021,4341,4341,4111,417121,7001,417
2016-06-011,4171,4471,4121,44386,1001,443
2016-05-311,3631,4171,3561,41783,0001,417
2016-05-301,3531,3621,3341,36269,8001,362
2016-05-271,3501,3581,3301,34557,8001,345
2016-05-261,3791,3961,3421,35385,7001,353
2016-05-251,3591,3741,3491,36984,4001,369
2016-05-241,3681,3691,3421,353109,3001,353
2016-05-231,3571,3761,3181,37387,0001,373
2016-05-201,3121,3601,2851,354104,7001,354
2016-05-191,2971,3351,2971,321134,1001,321
2016-05-181,2891,2961,2541,28298,4001,282
2016-05-171,2571,2921,2571,28976,1001,289
2016-05-161,2551,2771,2461,254150,7001,254
2016-05-131,3501,3651,2661,276367,8001,276
2016-05-121,3931,4331,3851,42883,3001,428
2016-05-111,4501,4691,4191,42374,0001,423
2016-05-101,3931,4401,3851,43664,1001,436
2016-05-091,3871,3991,3621,385118,2001,385
2016-05-061,3931,4101,3661,384143,6001,384
2016-05-021,4011,4381,3861,407107,3001,407
2016-04-281,5881,5921,4771,487114,4001,487
2016-04-271,5621,5741,5301,55559,0001,555
2016-04-261,5971,5991,5401,562123,1001,562
2016-04-251,5981,6031,5591,598179,9001,598
2016-04-221,5211,5631,5091,562102,8001,562
2016-04-211,5241,5391,5141,531103,4001,531
2016-04-201,5011,5071,4771,48146,6001,481
2016-04-191,4801,5001,4631,48150,0001,481
2016-04-181,4201,4441,4111,43673,9001,436
2016-04-151,4751,5051,4661,47364,5001,473
2016-04-141,4841,5231,4811,508146,6001,508
2016-04-131,4231,4591,4201,45384,0001,453
2016-04-121,3401,4111,3371,40386,5001,403
2016-04-111,3631,3631,3181,34175,9001,341
2016-04-081,3231,3961,3021,375144,9001,375
2016-04-071,3501,3851,3401,353159,1001,353
2016-04-061,3571,3761,3341,352156,7001,352
2016-04-051,3861,3981,3311,343131,9001,343
2016-04-041,3761,4191,3731,392130,9001,392
2016-04-011,4841,4841,4001,402168,9001,402
2016-03-311,4941,5201,4671,48398,8001,483
2016-03-301,5381,5381,4881,49088,8001,490
2016-03-291,5341,5611,5271,54667,4001,546
2016-03-281,5401,5681,5311,568140,8001,568
2016-03-251,5431,5451,5091,540107,9001,540
2016-03-241,5131,5501,5011,545188,3001,545
2016-03-231,5431,5671,5131,521126,7001,521
2016-03-221,5191,5611,5111,53991,9001,539
2016-03-181,5001,5201,4751,499113,7001,499
2016-03-171,4941,5281,4941,510106,5001,510
2016-03-161,5061,5121,4881,493113,8001,493
2016-03-151,5591,5631,5181,524127,7001,524
2016-03-141,5321,5721,5161,565144,5001,565
2016-03-111,4551,5151,4501,504153,8001,504
2016-03-101,4741,4941,4581,479137,4001,479
2016-03-091,4741,4831,4221,445184,7001,445
2016-03-081,5331,5591,4791,495170,2001,495
2016-03-071,5591,5651,5191,541187,5001,541
2016-03-041,4751,5531,4661,544219,6001,544
2016-03-031,4531,4771,4341,475132,3001,475
2016-03-021,4141,4691,4141,453148,7001,453
2016-03-011,3871,3991,3461,390152,0001,390
2016-02-291,4381,4621,3961,396141,1001,396
2016-02-261,3931,4071,3661,390201,2001,390
2016-02-251,3641,3871,3561,377225,3001,377
2016-02-241,3971,3971,3521,369123,1001,369
2016-02-231,4001,4171,3661,378162,9001,378
2016-02-221,3901,4221,3751,402109,5001,402
2016-02-191,4121,4121,3651,391161,1001,391
2016-02-181,4501,4681,4151,436197,9001,436
2016-02-171,4241,4701,4011,423112,7001,423
2016-02-161,4171,4601,4081,427273,5001,427
2016-02-151,4081,4521,3851,439160,2001,439
2016-02-121,3681,3701,3051,316277,5001,316
2016-02-101,4841,5211,3991,433266,0001,433
2016-02-091,5771,5771,4681,493242,8001,493
2016-02-081,6101,6491,5791,630134,0001,630
2016-02-051,6151,6361,6031,627167,3001,627
2016-02-041,6381,6761,6281,653175,5001,653
2016-02-031,7251,7281,6611,678352,0001,678
2016-02-021,8601,9001,7731,781478,7001,781
2016-02-012,0312,0962,0312,066122,4002,066
2016-01-291,9502,0171,9282,007148,7002,007
2016-01-281,9311,9411,8801,926127,2001,926
2016-01-271,9061,9321,8901,92259,1001,922
2016-01-261,8991,8991,8411,84782,9001,847
2016-01-251,9071,9401,8811,92775,3001,927
2016-01-221,8521,9401,8381,867222,6001,867
2016-01-211,8211,8641,7831,784273,3001,784
2016-01-201,8961,9141,8371,839100,7001,839
2016-01-191,9001,9371,8721,90381,8001,903
2016-01-181,8641,9101,8461,89778,0001,897
2016-01-151,9511,9771,9151,923152,6001,923
2016-01-141,9201,9281,8701,925209,6001,925
2016-01-131,9501,9921,9351,988205,1001,988
2016-01-121,9902,0011,8821,915271,7001,915
2016-01-082,0142,0561,9982,029124,4002,029
2016-01-072,1002,1252,0442,05198,3002,051
2016-01-062,1852,1872,0772,103147,7002,103
2016-01-052,1752,2002,1392,16467,5002,164
2016-01-042,1962,2252,1622,18672,2002,186

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