6486 イーグル工業(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,102	2,122	2,102	2,108	45,300	2,108
2017-12-28	2,105	2,136	2,090	2,099	94,000	2,099
2017-12-27	2,073	2,107	2,067	2,105	100,500	2,105
2017-12-26	2,088	2,092	2,063	2,075	62,100	2,075
2017-12-25	2,100	2,107	2,066	2,077	108,200	2,077
2017-12-22	2,065	2,082	2,060	2,073	109,100	2,073
2017-12-21	2,035	2,050	2,025	2,047	68,200	2,047
2017-12-20	1,995	2,032	1,995	2,027	38,100	2,027
2017-12-19	2,025	2,025	1,994	1,996	63,300	1,996
2017-12-18	1,972	2,006	1,962	2,002	114,900	2,002
2017-12-15	1,940	1,961	1,931	1,955	134,400	1,955
2017-12-14	1,954	1,964	1,944	1,956	115,800	1,956
2017-12-13	1,980	1,984	1,953	1,958	123,600	1,958
2017-12-12	1,980	1,980	1,960	1,968	90,800	1,968
2017-12-11	1,957	1,960	1,946	1,960	140,500	1,960
2017-12-08	1,912	1,960	1,912	1,957	189,800	1,957
2017-12-07	1,956	1,973	1,938	1,956	132,600	1,956
2017-12-06	1,992	2,005	1,942	1,950	219,700	1,950
2017-12-05	1,989	2,015	1,984	2,010	130,800	2,010
2017-12-04	2,041	2,059	2,014	2,017	171,600	2,017
2017-12-01	2,027	2,045	2,010	2,033	180,800	2,033
2017-11-30	1,993	2,035	1,989	2,027	317,500	2,027
2017-11-29	1,977	1,998	1,977	1,993	172,200	1,993
2017-11-28	1,975	1,976	1,953	1,972	141,100	1,972
2017-11-27	1,999	2,010	1,975	1,987	124,900	1,987
2017-11-24	2,010	2,010	1,970	1,988	325,200	1,988
2017-11-22	2,036	2,066	2,000	2,046	268,200	2,046
2017-11-21	2,025	2,055	2,019	2,036	119,000	2,036
2017-11-20	2,058	2,058	2,013	2,029	134,600	2,029
2017-11-17	2,045	2,104	2,036	2,072	340,300	2,072
2017-11-16	1,989	2,049	1,960	2,016	205,600	2,016
2017-11-15	2,144	2,144	1,965	1,989	497,100	1,989
2017-11-13	2,095	2,121	2,082	2,112	191,700	2,112
2017-11-10	2,242	2,286	1,985	2,083	659,800	2,083
2017-11-09	2,267	2,304	2,222	2,263	234,300	2,263
2017-11-08	2,215	2,231	2,205	2,231	79,300	2,231
2017-11-07	2,196	2,221	2,190	2,217	111,200	2,217
2017-11-06	2,245	2,245	2,189	2,191	102,600	2,191
2017-11-02	2,216	2,241	2,190	2,231	139,200	2,231
2017-11-01	2,204	2,222	2,188	2,203	111,700	2,203
2017-10-31	2,157	2,195	2,145	2,188	115,200	2,188
2017-10-30	2,173	2,199	2,149	2,163	353,200	2,163
2017-10-27	2,162	2,178	2,148	2,176	89,000	2,176
2017-10-26	2,132	2,165	2,132	2,154	112,500	2,154
2017-10-25	2,136	2,161	2,125	2,132	112,200	2,132
2017-10-24	2,133	2,134	2,109	2,132	112,400	2,132
2017-10-23	2,133	2,149	2,125	2,136	80,000	2,136
2017-10-20	2,128	2,145	2,106	2,109	99,400	2,109
2017-10-19	2,111	2,154	2,101	2,140	171,500	2,140
2017-10-18	2,140	2,145	2,127	2,144	76,500	2,144
2017-10-17	2,127	2,142	2,118	2,137	95,000	2,137
2017-10-16	2,096	2,140	2,086	2,128	101,500	2,128
2017-10-13	2,055	2,109	2,049	2,096	112,600	2,096
2017-10-12	2,083	2,094	2,061	2,063	75,000	2,063
2017-10-11	2,088	2,091	2,062	2,073	76,500	2,073
2017-10-10	2,068	2,093	2,067	2,088	68,200	2,088
2017-10-06	2,096	2,096	2,077	2,083	63,200	2,083
2017-10-05	2,085	2,104	2,085	2,087	63,300	2,087
2017-10-04	2,080	2,090	2,063	2,085	50,600	2,085
2017-10-03	2,069	2,079	2,051	2,076	60,100	2,076
2017-10-02	2,066	2,066	2,045	2,054	38,700	2,054
2017-09-29	2,052	2,065	2,040	2,065	62,600	2,065
2017-09-28	2,049	2,061	2,032	2,061	70,000	2,061
2017-09-27	2,040	2,042	2,019	2,039	40,700	2,039
2017-09-26	2,025	2,049	2,014	2,049	77,500	2,049
2017-09-25	1,972	2,031	1,972	2,027	127,000	2,027
2017-09-22	2,030	2,033	1,997	2,022	95,300	2,022
2017-09-21	2,048	2,055	2,017	2,041	152,500	2,041
2017-09-20	2,076	2,131	2,058	2,075	228,800	2,075
2017-09-19	1,999	2,070	1,999	2,063	220,400	2,063
2017-09-15	1,910	1,967	1,907	1,963	127,300	1,963
2017-09-14	1,924	1,927	1,892	1,910	88,400	1,910
2017-09-13	1,926	1,938	1,922	1,929	40,800	1,929
2017-09-12	1,944	1,944	1,912	1,916	60,100	1,916
2017-09-11	1,915	1,944	1,915	1,925	50,600	1,925
2017-09-08	1,886	1,912	1,885	1,894	96,000	1,894
2017-09-07	1,878	1,911	1,867	1,906	115,100	1,906
2017-09-06	1,857	1,893	1,847	1,891	102,800	1,891
2017-09-05	1,908	1,918	1,881	1,884	89,100	1,884
2017-09-04	1,950	1,960	1,907	1,914	79,200	1,914
2017-09-01	1,965	1,965	1,928	1,958	108,400	1,958
2017-08-31	1,933	1,963	1,933	1,956	71,300	1,956
2017-08-30	1,926	1,943	1,916	1,940	63,700	1,940
2017-08-29	1,899	1,934	1,893	1,927	130,100	1,927
2017-08-28	1,931	1,939	1,907	1,932	90,300	1,932
2017-08-25	1,922	1,937	1,903	1,928	99,200	1,928
2017-08-24	1,917	1,936	1,913	1,917	53,400	1,917
2017-08-23	1,950	1,961	1,899	1,923	96,600	1,923
2017-08-22	1,910	1,929	1,898	1,927	58,800	1,927
2017-08-21	1,922	1,930	1,896	1,928	147,400	1,928
2017-08-18	1,908	1,925	1,894	1,921	170,700	1,921
2017-08-17	1,948	1,951	1,897	1,948	165,200	1,948
2017-08-16	1,972	1,979	1,947	1,959	83,100	1,959
2017-08-15	1,957	1,972	1,954	1,959	81,500	1,959
2017-08-14	1,923	1,939	1,908	1,935	90,800	1,935
2017-08-10	1,952	1,974	1,950	1,963	82,000	1,963
2017-08-09	1,970	1,979	1,901	1,924	137,200	1,924
2017-08-08	2,002	2,016	1,967	1,983	68,000	1,983
2017-08-07	2,013	2,045	2,001	2,002	116,100	2,002
2017-08-04	1,998	2,030	1,998	2,010	78,900	2,010
2017-08-03	2,034	2,034	2,006	2,017	91,900	2,017
2017-08-02	1,996	2,059	1,971	2,038	455,400	2,038
2017-08-01	1,916	1,922	1,890	1,893	108,500	1,893
2017-07-31	1,940	1,940	1,911	1,922	75,000	1,922
2017-07-28	1,953	1,966	1,930	1,940	69,100	1,940
2017-07-27	1,955	1,967	1,931	1,953	70,300	1,953
2017-07-26	1,967	1,977	1,942	1,956	45,600	1,956
2017-07-25	1,982	1,982	1,947	1,956	63,300	1,956
2017-07-24	1,969	1,982	1,942	1,979	61,700	1,979
2017-07-21	1,980	1,983	1,958	1,981	77,400	1,981
2017-07-20	1,980	1,990	1,970	1,985	69,800	1,985
2017-07-19	1,930	1,976	1,918	1,975	156,000	1,975
2017-07-18	1,940	1,947	1,920	1,929	93,400	1,929
2017-07-14	1,903	1,929	1,902	1,929	65,600	1,929
2017-07-13	1,919	1,920	1,898	1,907	36,100	1,907
2017-07-12	1,913	1,914	1,893	1,903	89,000	1,903
2017-07-11	1,930	1,932	1,917	1,924	43,200	1,924
2017-07-10	1,926	1,926	1,905	1,914	46,200	1,914
2017-07-07	1,887	1,920	1,860	1,901	77,100	1,901
2017-07-06	1,916	1,924	1,897	1,910	69,600	1,910
2017-07-05	1,906	1,932	1,897	1,928	101,800	1,928
2017-07-04	1,920	1,941	1,898	1,910	98,800	1,910
2017-07-03	1,901	1,917	1,892	1,916	106,000	1,916
2017-06-30	1,878	1,907	1,870	1,895	158,700	1,895
2017-06-29	1,855	1,895	1,855	1,888	115,200	1,888
2017-06-28	1,844	1,854	1,836	1,849	65,300	1,849
2017-06-27	1,844	1,852	1,831	1,844	92,500	1,844
2017-06-26	1,821	1,842	1,793	1,826	103,200	1,826
2017-06-23	1,824	1,835	1,811	1,818	90,000	1,818
2017-06-22	1,802	1,826	1,795	1,812	85,700	1,812
2017-06-21	1,818	1,822	1,800	1,802	96,100	1,802
2017-06-20	1,789	1,823	1,785	1,817	112,000	1,817
2017-06-19	1,812	1,819	1,765	1,777	142,900	1,777
2017-06-16	1,813	1,833	1,809	1,829	239,700	1,829
2017-06-15	1,805	1,829	1,799	1,806	106,600	1,806
2017-06-14	1,843	1,845	1,816	1,819	88,100	1,819
2017-06-13	1,812	1,831	1,802	1,825	105,800	1,825
2017-06-12	1,799	1,837	1,799	1,806	125,200	1,806
2017-06-09	1,803	1,823	1,787	1,814	162,000	1,814
2017-06-08	1,795	1,811	1,790	1,791	106,000	1,791
2017-06-07	1,768	1,801	1,767	1,795	74,000	1,795
2017-06-06	1,798	1,821	1,774	1,775	108,700	1,775
2017-06-05	1,828	1,833	1,786	1,808	154,100	1,808
2017-06-02	1,814	1,859	1,810	1,838	187,200	1,838
2017-06-01	1,791	1,813	1,785	1,794	118,500	1,794
2017-05-31	1,759	1,802	1,731	1,789	249,100	1,789
2017-05-30	1,784	1,815	1,769	1,790	170,900	1,790
2017-05-29	1,808	1,811	1,775	1,782	179,900	1,782
2017-05-26	1,860	1,873	1,801	1,802	167,400	1,802
2017-05-25	1,915	1,925	1,852	1,876	326,500	1,876
2017-05-24	1,881	1,919	1,859	1,863	263,000	1,863
2017-05-23	1,794	1,864	1,783	1,858	443,000	1,858
2017-05-22	1,715	1,726	1,696	1,723	94,600	1,723
2017-05-19	1,692	1,705	1,681	1,698	112,600	1,698
2017-05-18	1,697	1,714	1,677	1,680	157,600	1,680
2017-05-17	1,738	1,746	1,723	1,737	118,000	1,737
2017-05-16	1,760	1,774	1,741	1,759	150,800	1,759
2017-05-15	1,760	1,794	1,737	1,740	212,100	1,740
2017-05-12	1,626	1,764	1,624	1,752	391,600	1,752
2017-05-11	1,654	1,667	1,648	1,666	82,200	1,666
2017-05-10	1,666	1,676	1,643	1,668	109,600	1,668
2017-05-09	1,630	1,662	1,630	1,656	134,400	1,656
2017-05-08	1,650	1,656	1,628	1,640	221,200	1,640
2017-05-02	1,600	1,618	1,596	1,606	155,900	1,606
2017-05-01	1,560	1,597	1,558	1,592	99,300	1,592
2017-04-28	1,596	1,596	1,571	1,576	83,900	1,576
2017-04-27	1,573	1,604	1,570	1,588	145,700	1,588
2017-04-26	1,534	1,584	1,534	1,570	144,200	1,570
2017-04-25	1,502	1,530	1,502	1,515	140,900	1,515
2017-04-24	1,520	1,533	1,495	1,502	137,900	1,502
2017-04-21	1,483	1,513	1,478	1,489	199,200	1,489
2017-04-20	1,432	1,484	1,432	1,474	223,700	1,474
2017-04-19	1,410	1,428	1,386	1,406	185,900	1,406
2017-04-18	1,427	1,469	1,417	1,419	151,400	1,419
2017-04-17	1,517	1,525	1,407	1,421	384,900	1,421
2017-04-14	1,402	1,417	1,393	1,397	74,600	1,397
2017-04-13	1,400	1,416	1,388	1,402	105,000	1,402
2017-04-12	1,434	1,434	1,408	1,423	79,700	1,423
2017-04-11	1,431	1,468	1,431	1,451	139,500	1,451
2017-04-10	1,445	1,467	1,431	1,441	46,700	1,441
2017-04-07	1,431	1,445	1,416	1,430	110,900	1,430
2017-04-06	1,440	1,440	1,412	1,412	83,900	1,412
2017-04-05	1,462	1,480	1,411	1,444	120,200	1,444
2017-04-04	1,483	1,487	1,456	1,465	65,700	1,465
2017-04-03	1,520	1,520	1,485	1,493	64,000	1,493
2017-03-31	1,556	1,557	1,511	1,511	95,300	1,511
2017-03-30	1,565	1,573	1,541	1,547	122,600	1,547
2017-03-29	1,536	1,560	1,535	1,548	108,300	1,548
2017-03-28	1,525	1,541	1,516	1,541	120,400	1,541
2017-03-27	1,516	1,523	1,501	1,503	84,500	1,503
2017-03-24	1,516	1,553	1,505	1,530	99,000	1,530
2017-03-23	1,534	1,537	1,514	1,523	58,000	1,523
2017-03-22	1,553	1,566	1,540	1,540	72,100	1,540
2017-03-21	1,607	1,622	1,600	1,600	70,300	1,600
2017-03-17	1,615	1,629	1,610	1,617	62,800	1,617
2017-03-16	1,611	1,632	1,600	1,618	114,900	1,618
2017-03-15	1,650	1,650	1,624	1,629	83,300	1,629
2017-03-14	1,640	1,662	1,640	1,651	81,900	1,651
2017-03-13	1,645	1,652	1,637	1,642	78,000	1,642
2017-03-10	1,640	1,663	1,637	1,645	169,600	1,645
2017-03-09	1,630	1,658	1,620	1,636	114,100	1,636
2017-03-08	1,609	1,621	1,606	1,615	81,300	1,615
2017-03-07	1,610	1,622	1,605	1,614	57,300	1,614
2017-03-06	1,618	1,633	1,610	1,619	60,900	1,619
2017-03-03	1,633	1,643	1,623	1,627	72,100	1,627
2017-03-02	1,640	1,665	1,637	1,645	124,800	1,645
2017-03-01	1,619	1,622	1,586	1,615	147,300	1,615
2017-02-28	1,615	1,645	1,603	1,619	155,900	1,619
2017-02-27	1,605	1,605	1,570	1,585	65,600	1,585
2017-02-24	1,608	1,623	1,593	1,619	123,000	1,619
2017-02-23	1,635	1,635	1,606	1,615	73,600	1,615
2017-02-22	1,627	1,631	1,613	1,628	77,600	1,628
2017-02-21	1,619	1,622	1,606	1,617	53,600	1,617
2017-02-20	1,580	1,626	1,579	1,609	155,000	1,609
2017-02-17	1,574	1,580	1,560	1,579	73,700	1,579
2017-02-16	1,563	1,587	1,563	1,581	111,100	1,581
2017-02-15	1,528	1,568	1,517	1,555	122,500	1,555
2017-02-14	1,520	1,537	1,511	1,512	100,700	1,512
2017-02-13	1,523	1,525	1,500	1,511	74,400	1,511
2017-02-10	1,474	1,505	1,466	1,498	101,200	1,498
2017-02-09	1,495	1,497	1,432	1,444	226,600	1,444
2017-02-08	1,504	1,519	1,489	1,515	91,200	1,515
2017-02-07	1,508	1,523	1,492	1,514	171,100	1,514
2017-02-06	1,540	1,566	1,515	1,528	154,100	1,528
2017-02-03	1,495	1,541	1,495	1,525	176,300	1,525
2017-02-02	1,538	1,560	1,477	1,480	191,000	1,480
2017-02-01	1,491	1,521	1,476	1,515	112,400	1,515
2017-01-31	1,545	1,550	1,517	1,520	120,200	1,520
2017-01-30	1,567	1,570	1,548	1,561	102,200	1,561
2017-01-27	1,580	1,580	1,548	1,566	63,200	1,566
2017-01-26	1,568	1,575	1,551	1,572	102,100	1,572
2017-01-25	1,541	1,562	1,525	1,539	123,900	1,539
2017-01-24	1,529	1,529	1,504	1,511	126,600	1,511
2017-01-23	1,551	1,551	1,525	1,529	85,500	1,529
2017-01-20	1,547	1,572	1,543	1,564	60,300	1,564
2017-01-19	1,547	1,567	1,540	1,564	89,700	1,564
2017-01-18	1,520	1,532	1,484	1,526	73,200	1,526
2017-01-17	1,554	1,560	1,529	1,530	63,600	1,530
2017-01-16	1,573	1,584	1,555	1,569	76,700	1,569
2017-01-13	1,589	1,598	1,585	1,590	51,600	1,590
2017-01-12	1,615	1,617	1,580	1,596	77,400	1,596
2017-01-11	1,607	1,629	1,605	1,621	79,400	1,621
2017-01-10	1,596	1,615	1,584	1,606	67,500	1,606
2017-01-06	1,607	1,609	1,579	1,605	122,800	1,605
2017-01-05	1,636	1,657	1,622	1,640	143,200	1,640
2017-01-04	1,559	1,606	1,556	1,606	108,000	1,606

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