6486 イーグル工業(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-281,2441,2841,2351,27783,3001,277
2018-12-271,2221,2541,2141,24899,1001,248
2018-12-261,2031,2181,1771,19287,0001,192
2018-12-251,2571,2571,1761,179182,2001,179
2018-12-211,2701,2701,2201,227115,6001,227
2018-12-201,2991,2991,2551,264100,4001,264
2018-12-191,2881,3081,2821,30171,9001,301
2018-12-181,2981,3051,2831,29398,1001,293
2018-12-171,3151,3341,3061,30674,1001,306
2018-12-141,3431,3581,3031,31261,0001,312
2018-12-131,3261,3541,3181,345131,7001,345
2018-12-121,2891,3131,2891,30085,2001,300
2018-12-111,3151,3181,2641,277106,2001,277
2018-12-101,3381,3391,3051,30873,7001,308
2018-12-071,3601,3671,3281,34774,9001,347
2018-12-061,4051,4051,3491,357101,5001,357
2018-12-051,4141,4311,4001,41158,4001,411
2018-12-041,4911,4921,4431,44354,4001,443
2018-12-031,5051,5271,4931,49480,8001,494
2018-11-301,4811,4951,4731,489106,5001,489
2018-11-291,4871,4871,4691,47855,1001,478
2018-11-281,4781,4781,4591,46981,2001,469
2018-11-271,4491,4681,4351,46381,2001,463
2018-11-261,3961,4281,3871,42565,5001,425
2018-11-221,4611,4611,3831,396155,3001,396
2018-11-211,4291,4411,4191,43761,3001,437
2018-11-201,4551,4701,4431,45959,0001,459
2018-11-191,4731,4931,4711,47264,6001,472
2018-11-161,4591,4831,4581,467112,6001,467
2018-11-151,4621,4771,4491,46184,8001,461
2018-11-141,5191,5321,4801,48097,2001,480
2018-11-131,4931,5281,4731,518201,8001,518
2018-11-121,4081,5161,4081,506242,1001,506
2018-11-091,4031,4351,3981,428136,7001,428
2018-11-081,3981,4071,3911,39873,7001,398
2018-11-071,3741,3971,3611,369111,5001,369
2018-11-061,3521,3811,3501,37281,1001,372
2018-11-051,3381,3551,3241,34672,3001,346
2018-11-021,3251,3541,3111,35096,3001,350
2018-11-011,3111,3271,3021,31756,5001,317
2018-10-311,2971,3201,2921,31575,7001,315
2018-10-301,2571,2981,2501,289116,4001,289
2018-10-291,2641,2791,2531,25565,0001,255
2018-10-261,2491,2701,2371,253100,5001,253
2018-10-251,2741,2741,2471,248104,3001,248
2018-10-241,3031,3131,2911,300117,2001,300
2018-10-231,3171,3181,2971,29886,9001,298
2018-10-221,3171,3391,3061,33261,2001,332
2018-10-191,3371,3371,3091,328135,7001,328
2018-10-181,3621,3741,3471,359166,5001,359
2018-10-171,3541,3651,3461,35771,0001,357
2018-10-161,3201,3361,3161,33685,3001,336
2018-10-151,3511,3511,3191,32388,1001,323
2018-10-121,3541,3681,3441,355160,0001,355
2018-10-111,3881,3881,3511,360160,1001,360
2018-10-101,4481,4551,4171,437103,3001,437
2018-10-091,4321,4711,4171,435161,7001,435
2018-10-051,4341,4541,4191,432135,2001,432
2018-10-041,4531,4701,4391,446122,4001,446
2018-10-031,4911,4981,4511,45195,5001,451
2018-10-021,4891,5211,4851,487107,6001,487
2018-10-011,4771,4901,4621,48177,9001,481
2018-09-281,4971,5031,4771,48081,0001,480
2018-09-271,4951,4961,4631,47396,3001,473
2018-09-261,5001,5041,4721,495110,8001,495
2018-09-251,4961,5221,4871,519106,0001,519
2018-09-211,4721,4971,4691,488159,7001,488
2018-09-201,4941,4951,4561,467102,7001,467
2018-09-191,4701,4951,4631,489136,3001,489
2018-09-181,4411,4721,4261,467113,4001,467
2018-09-141,4101,4511,4101,441185,6001,441
2018-09-131,4001,4241,3911,407128,1001,407
2018-09-121,4501,4501,3941,407116,2001,407
2018-09-111,4631,4641,4411,452112,0001,452
2018-09-101,4901,4901,4671,473132,5001,473
2018-09-071,5091,5091,4771,492114,1001,492
2018-09-061,5171,5451,5041,531192,4001,531
2018-09-051,5561,5561,5281,53787,2001,537
2018-09-041,5421,5521,5181,535138,0001,535
2018-09-031,5991,5991,5131,522111,4001,522
2018-08-311,5561,5821,5481,574112,8001,574
2018-08-301,5851,5851,5541,556341,9001,556
2018-08-291,5951,5961,5681,576105,1001,576
2018-08-281,6071,6091,5771,582131,7001,582
2018-08-271,5611,5971,5571,58985,3001,589
2018-08-241,5741,5741,5491,556116,2001,556
2018-08-231,5111,5451,5111,536145,6001,536
2018-08-221,4711,5151,4711,51599,0001,515
2018-08-211,5051,5051,4701,47371,0001,473
2018-08-201,5181,5261,5031,50535,3001,505
2018-08-171,4971,5341,4971,52654,0001,526
2018-08-161,5001,5181,4791,51276,4001,512
2018-08-151,5381,5491,5061,50959,9001,509
2018-08-141,5171,5341,5021,528136,9001,528
2018-08-131,5641,5641,5171,522119,2001,522
2018-08-101,6101,6101,5771,583112,0001,583
2018-08-091,6171,6211,6001,61289,9001,612
2018-08-081,6321,6321,6121,617141,8001,617
2018-08-071,6221,6311,6071,62492,9001,624
2018-08-061,6501,6641,6241,63180,7001,631
2018-08-031,6291,6571,6281,645134,6001,645
2018-08-021,6251,6901,6051,629444,1001,629
2018-08-011,8161,8341,8001,82587,4001,825
2018-07-311,8181,8271,7971,80882,1001,808
2018-07-301,8091,8251,7951,80783,4001,807
2018-07-271,8161,8181,7931,809103,1001,809
2018-07-261,8201,8201,7831,79971,7001,799
2018-07-251,7701,7931,7631,78861,5001,788
2018-07-241,7761,7761,7471,76055,6001,760
2018-07-231,7391,7651,7381,74644,8001,746
2018-07-201,7871,7871,7531,76260,1001,762
2018-07-191,7921,8121,7861,80388,8001,803
2018-07-181,7981,8091,7801,79253,5001,792
2018-07-171,7671,7901,7631,77940,4001,779
2018-07-131,7381,7571,7321,75448,8001,754
2018-07-121,7301,7401,7211,73458,4001,734
2018-07-111,7341,7361,6961,72960,8001,729
2018-07-101,7431,7671,7391,74758,3001,747
2018-07-091,7111,7341,6971,73134,2001,731
2018-07-061,7051,7251,7031,71151,9001,711
2018-07-051,7201,7301,6851,69085,3001,690
2018-07-041,6991,7281,6991,72552,3001,725
2018-07-031,7321,7321,7011,72787,3001,727
2018-07-021,7861,7981,7441,74560,4001,745
2018-06-291,7841,7911,7581,78248,0001,782
2018-06-281,7751,7971,7631,78268,1001,782
2018-06-271,7841,7841,7441,77687,3001,776
2018-06-261,7281,7461,7111,744118,1001,744
2018-06-251,7741,7741,7501,75458,8001,754
2018-06-221,7351,7841,7281,782105,8001,782
2018-06-211,7761,7971,7591,76062,7001,760
2018-06-201,7641,7771,7251,77772,9001,777
2018-06-191,7871,8021,7671,77168,0001,771
2018-06-181,8081,8101,7911,79888,7001,798
2018-06-151,8701,8701,8151,81961,0001,819
2018-06-141,8501,8601,8401,85172,6001,851
2018-06-131,8421,8661,8421,86633,9001,866
2018-06-121,8601,8601,8371,85256,4001,852
2018-06-111,8701,8781,8521,86028,0001,860
2018-06-081,8791,8861,8651,87375,0001,873
2018-06-071,8671,8891,8621,87866,6001,878
2018-06-061,8391,8721,8321,86794,1001,867
2018-06-051,8591,8761,8311,85069,2001,850
2018-06-041,8311,8611,8311,85743,6001,857
2018-06-011,7841,8231,7791,81051,9001,810
2018-05-311,8081,8201,7841,799141,4001,799
2018-05-301,8081,8191,7881,80071,3001,800
2018-05-291,8681,8801,8421,85668,9001,856
2018-05-281,8801,8991,8561,874111,1001,874
2018-05-251,9001,9221,8971,90381,6001,903
2018-05-241,9511,9531,9121,92691,5001,926
2018-05-231,9511,9901,9511,98061,9001,980
2018-05-221,9672,0081,9651,99763,7001,997
2018-05-212,0162,0302,0102,01744,8002,017
2018-05-182,0252,0251,9942,01696,1002,016
2018-05-172,0362,0502,0352,04078,6002,040
2018-05-162,0442,0522,0362,05087,0002,050
2018-05-152,0582,0582,0422,05289,3002,052
2018-05-142,0602,0652,0482,05897,5002,058
2018-05-111,9752,0721,9632,060143,4002,060
2018-05-101,9611,9821,9421,97582,5001,975
2018-05-091,9781,9781,9431,966101,1001,966
2018-05-081,9781,9951,9691,97869,6001,978
2018-05-071,9721,9771,9581,96865,5001,968
2018-05-021,9801,9811,9641,97422,2001,974
2018-05-011,9611,9911,9531,98733,6001,987
2018-04-271,9921,9921,9611,97953,3001,979
2018-04-261,9922,0041,9821,98773,4001,987
2018-04-251,9411,9871,9371,97671,7001,976
2018-04-241,9231,9451,9231,94272,0001,942
2018-04-231,8861,9031,8631,897126,6001,897
2018-04-201,9141,9141,8781,893113,7001,893
2018-04-191,9091,9471,8921,92383,1001,923
2018-04-181,8931,9041,8651,90066,7001,900
2018-04-171,9001,9131,8741,87886,5001,878
2018-04-161,9101,9101,8811,90763,7001,907
2018-04-131,8951,9161,8861,90590,3001,905
2018-04-121,9011,9011,8601,88658,7001,886
2018-04-111,8951,9081,8751,90164,3001,901
2018-04-101,8401,8881,8271,88093,2001,880
2018-04-091,8721,8721,8311,84482,0001,844
2018-04-061,8781,8781,8521,86380,9001,863
2018-04-051,8701,8851,8461,87065,2001,870
2018-04-041,8571,8681,8351,85289,3001,852
2018-04-031,8201,8491,8121,84036,5001,840
2018-03-301,8501,8721,8361,86679,5001,866
2018-03-291,8301,8491,8011,82469,7001,824
2018-03-281,8251,8351,8021,81897,1001,818
2018-03-271,8111,8621,8111,858109,5001,858
2018-03-261,7541,7861,7381,78664,3001,786
2018-03-231,7881,7931,7651,77698,5001,776
2018-03-221,8491,8601,8281,85057,5001,850
2018-03-201,8301,8521,8151,85281,1001,852
2018-03-191,8551,8781,8311,84766,0001,847
2018-03-161,9131,9131,8651,87568,5001,875
2018-03-151,9121,9171,8571,89262,4001,892
2018-03-141,9141,9351,9071,91779,2001,917
2018-03-131,9241,9241,8881,92480,1001,924
2018-03-121,9101,9351,8951,93373,0001,933
2018-03-091,8861,9051,8581,870108,8001,870
2018-03-081,8931,8931,8401,85564,0001,855
2018-03-071,8871,8871,8501,86642,5001,866
2018-03-061,8941,9201,8821,88833,1001,888
2018-03-051,9001,9031,8481,85949,5001,859
2018-03-021,9011,9281,8921,92097,4001,920
2018-03-011,9511,9681,9221,95789,5001,957
2018-02-281,9962,0091,9791,98056,6001,980
2018-02-272,0202,0251,9972,01452,9002,014
2018-02-262,0262,0311,9741,99348,0001,993
2018-02-231,9532,0021,9311,99382,1001,993
2018-02-221,9501,9591,9271,94736,7001,947
2018-02-211,9721,9821,9501,96570,9001,965
2018-02-201,9671,9671,9291,95344,5001,953
2018-02-191,9311,9671,9141,96753,2001,967
2018-02-161,9081,9901,8491,905110,0001,905
2018-02-151,8951,9261,8791,89156,4001,891
2018-02-141,9231,9481,8781,891157,2001,891
2018-02-131,9601,9611,9141,920174,5001,920
2018-02-091,9101,9291,8901,925116,1001,925
2018-02-082,0032,0201,9651,990120,7001,990
2018-02-072,0182,0501,9801,981140,0001,981
2018-02-062,0402,0441,9221,978208,5001,978
2018-02-052,0662,1152,0392,105177,2002,105
2018-02-022,2102,2102,0682,132307,3002,132
2018-02-012,1532,2352,1152,187163,9002,187
2018-01-312,1432,1872,1332,155111,5002,155
2018-01-302,1822,2022,1522,16265,9002,162
2018-01-292,1752,2042,1462,18964,9002,189
2018-01-262,1812,1962,1642,16799,9002,167
2018-01-252,1802,1922,1652,18158,9002,181
2018-01-242,2462,2462,1852,21190,9002,211
2018-01-232,2052,2472,1962,23893,3002,238
2018-01-222,1982,2042,1672,190106,8002,190
2018-01-192,1912,2162,1802,19496,1002,194
2018-01-182,2802,2862,1862,189263,5002,189
2018-01-172,2242,2732,2182,266133,4002,266
2018-01-162,2382,2592,2342,251120,4002,251
2018-01-152,2472,2492,2212,23276,4002,232
2018-01-122,2202,2432,2162,231168,3002,231
2018-01-112,2002,2192,1792,219106,6002,219
2018-01-102,1902,2342,1872,226127,5002,226
2018-01-092,1612,1942,1492,19099,5002,190
2018-01-052,1402,1632,1322,15665,3002,156
2018-01-042,1252,1472,1082,13875,7002,138

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