6486 イーグル工業(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,146	1,149	1,134	1,137	90,700	1,137
2019-12-27	1,139	1,156	1,138	1,154	93,400	1,154
2019-12-26	1,116	1,139	1,113	1,138	79,900	1,138
2019-12-25	1,150	1,150	1,118	1,118	162,400	1,118
2019-12-24	1,128	1,136	1,125	1,125	63,300	1,125
2019-12-23	1,140	1,141	1,121	1,130	113,800	1,130
2019-12-20	1,142	1,148	1,136	1,142	131,900	1,142
2019-12-19	1,124	1,141	1,118	1,141	129,300	1,141
2019-12-18	1,131	1,131	1,113	1,122	110,100	1,122
2019-12-17	1,142	1,150	1,129	1,133	162,800	1,133
2019-12-16	1,142	1,149	1,139	1,142	91,000	1,142
2019-12-13	1,137	1,163	1,134	1,142	301,200	1,142
2019-12-12	1,130	1,130	1,114	1,114	97,900	1,114
2019-12-11	1,126	1,139	1,121	1,124	157,700	1,124
2019-12-10	1,130	1,134	1,124	1,125	106,500	1,125
2019-12-09	1,132	1,142	1,125	1,134	135,100	1,134
2019-12-06	1,117	1,119	1,108	1,115	123,100	1,115
2019-12-05	1,067	1,111	1,067	1,103	191,200	1,103
2019-12-04	1,048	1,065	1,035	1,060	220,700	1,060
2019-12-03	1,065	1,068	1,048	1,061	151,000	1,061
2019-12-02	1,071	1,090	1,071	1,086	138,400	1,086
2019-11-29	1,075	1,079	1,061	1,071	114,400	1,071
2019-11-28	1,087	1,090	1,067	1,071	99,600	1,071
2019-11-27	1,110	1,113	1,092	1,096	66,900	1,096
2019-11-26	1,126	1,127	1,103	1,106	93,400	1,106
2019-11-25	1,114	1,126	1,109	1,115	88,200	1,115
2019-11-22	1,095	1,114	1,093	1,098	77,600	1,098
2019-11-21	1,100	1,106	1,066	1,089	194,900	1,089
2019-11-20	1,119	1,121	1,099	1,102	114,500	1,102
2019-11-19	1,135	1,138	1,123	1,124	204,500	1,124
2019-11-18	1,144	1,144	1,127	1,141	153,000	1,141
2019-11-15	1,120	1,149	1,120	1,142	153,600	1,142
2019-11-14	1,141	1,148	1,115	1,121	207,000	1,121
2019-11-13	1,124	1,173	1,122	1,141	224,600	1,141
2019-11-12	1,125	1,154	1,115	1,154	186,200	1,154
2019-11-11	1,143	1,143	1,125	1,129	107,000	1,129
2019-11-08	1,153	1,167	1,129	1,133	187,900	1,133
2019-11-07	1,115	1,129	1,107	1,128	186,200	1,128
2019-11-06	1,120	1,128	1,097	1,117	147,500	1,117
2019-11-05	1,094	1,111	1,079	1,104	203,500	1,104
2019-11-01	1,074	1,094	1,053	1,083	226,400	1,083
2019-10-31	1,060	1,097	1,053	1,097	358,600	1,097
2019-10-30	1,055	1,055	1,039	1,053	169,700	1,053
2019-10-29	1,068	1,076	1,055	1,060	86,600	1,060
2019-10-28	1,053	1,067	1,052	1,056	77,500	1,056
2019-10-25	1,053	1,056	1,042	1,048	105,200	1,048
2019-10-24	1,060	1,063	1,040	1,042	84,800	1,042
2019-10-23	1,022	1,049	1,019	1,049	150,600	1,049
2019-10-21	1,026	1,034	1,018	1,019	126,700	1,019
2019-10-18	1,040	1,048	1,020	1,026	122,800	1,026
2019-10-17	1,049	1,052	1,032	1,032	101,800	1,032
2019-10-16	1,050	1,066	1,038	1,038	159,600	1,038
2019-10-15	1,019	1,042	1,019	1,030	141,800	1,030
2019-10-11	991	1,003	978	998	219,200	998
2019-10-10	981	989	971	976	221,500	976
2019-10-09	970	979	969	976	114,800	976
2019-10-08	978	988	974	982	80,400	982
2019-10-07	970	976	958	966	120,500	966
2019-10-04	968	974	962	970	104,500	970
2019-10-03	980	983	965	969	139,800	969
2019-10-02	989	1,009	986	1,001	93,200	1,001
2019-10-01	-	-	-	986	-	986
2019-09-30	996	999	981	986	151,000	986
2019-09-27	1,021	1,021	991	1,003	196,400	1,003
2019-09-26	1,040	1,048	1,025	1,029	172,300	1,029
2019-09-25	1,027	1,034	1,011	1,026	211,300	1,026
2019-09-24	1,015	1,023	1,005	1,017	203,800	1,017
2019-09-20	1,014	1,019	1,006	1,016	222,600	1,016
2019-09-19	1,009	1,031	1,004	1,014	236,600	1,014
2019-09-18	1,033	1,033	1,000	1,000	204,100	1,000
2019-09-17	1,049	1,049	1,022	1,031	182,900	1,031
2019-09-13	1,069	1,069	1,053	1,059	114,900	1,059
2019-09-12	1,065	1,075	1,059	1,065	117,400	1,065
2019-09-11	1,035	1,051	1,030	1,051	105,500	1,051
2019-09-10	1,000	1,025	999	1,025	161,400	1,025
2019-09-09	984	1,005	984	996	96,600	996
2019-09-06	983	991	978	984	83,600	984
2019-09-05	955	984	953	973	273,000	973
2019-09-04	950	952	935	939	199,900	939
2019-09-03	952	963	948	958	107,200	958
2019-09-02	970	970	952	953	105,800	953
2019-08-30	950	981	946	978	187,100	978
2019-08-29	946	946	924	941	83,900	941
2019-08-28	943	943	926	934	125,200	934
2019-08-27	930	948	927	946	126,100	946
2019-08-26	927	927	914	920	110,200	920
2019-08-23	958	959	944	947	146,800	947
2019-08-22	952	960	946	953	89,600	953
2019-08-21	949	953	938	944	63,800	944
2019-08-20	957	961	949	961	29,900	961
2019-08-19	958	958	947	957	54,900	957
2019-08-16	935	944	931	941	45,300	941
2019-08-15	936	942	927	937	121,300	937
2019-08-14	959	969	948	969	65,700	969
2019-08-13	947	952	931	944	113,700	944
2019-08-09	966	968	953	960	55,600	960
2019-08-08	969	974	960	960	143,000	960
2019-08-07	969	978	959	971	88,400	971
2019-08-06	945	974	942	972	153,300	972
2019-08-05	997	999	965	979	156,900	979
2019-08-02	1,032	1,045	996	1,002	204,100	1,002
2019-08-01	1,072	1,086	1,057	1,085	99,800	1,085
2019-07-31	1,092	1,105	1,082	1,092	122,300	1,092
2019-07-30	1,088	1,112	1,088	1,103	134,100	1,103
2019-07-29	1,095	1,098	1,074	1,075	52,400	1,075
2019-07-26	1,112	1,112	1,084	1,099	114,300	1,099
2019-07-25	1,113	1,129	1,101	1,119	170,400	1,119
2019-07-24	1,080	1,104	1,079	1,098	140,200	1,098
2019-07-23	1,035	1,073	1,030	1,070	133,000	1,070
2019-07-22	1,018	1,037	1,010	1,029	147,100	1,029
2019-07-19	1,010	1,027	1,001	1,021	141,200	1,021
2019-07-18	1,036	1,037	1,005	1,005	199,800	1,005
2019-07-17	1,051	1,065	1,046	1,059	101,500	1,059
2019-07-16	1,058	1,066	1,050	1,052	92,000	1,052
2019-07-12	1,047	1,057	1,033	1,050	103,400	1,050
2019-07-11	1,040	1,051	1,033	1,045	105,700	1,045
2019-07-10	1,040	1,043	1,029	1,036	113,900	1,036
2019-07-09	1,073	1,079	1,042	1,042	100,400	1,042
2019-07-08	1,091	1,092	1,062	1,062	82,300	1,062
2019-07-05	1,095	1,102	1,089	1,093	71,700	1,093
2019-07-04	1,091	1,095	1,085	1,090	68,800	1,090
2019-07-03	1,081	1,087	1,072	1,081	86,800	1,081
2019-07-02	1,084	1,092	1,080	1,086	144,400	1,086
2019-07-01	1,073	1,086	1,064	1,086	123,800	1,086
2019-06-28	1,044	1,051	1,032	1,051	96,600	1,051
2019-06-27	1,017	1,049	1,017	1,045	133,200	1,045
2019-06-26	1,016	1,030	1,010	1,018	88,200	1,018
2019-06-25	1,050	1,051	1,022	1,026	218,700	1,026
2019-06-24	1,013	1,037	1,004	1,028	126,900	1,028
2019-06-21	1,021	1,035	1,006	1,013	341,600	1,013
2019-06-20	1,015	1,024	996	1,018	148,400	1,018
2019-06-19	984	1,025	984	1,009	238,200	1,009
2019-06-18	995	1,002	964	964	244,500	964
2019-06-17	999	1,004	992	995	159,900	995
2019-06-14	994	1,000	991	993	183,600	993
2019-06-13	1,021	1,022	998	1,000	153,900	1,000
2019-06-12	1,035	1,039	1,025	1,028	182,500	1,028
2019-06-11	1,040	1,056	1,027	1,041	173,400	1,041
2019-06-10	1,055	1,058	1,030	1,043	182,200	1,043
2019-06-07	1,043	1,046	1,029	1,045	117,100	1,045
2019-06-06	1,054	1,059	1,038	1,040	85,900	1,040
2019-06-05	1,054	1,063	1,049	1,061	72,700	1,061
2019-06-04	1,011	1,030	1,008	1,024	92,900	1,024
2019-06-03	1,000	1,010	992	1,007	122,200	1,007
2019-05-31	1,030	1,030	1,004	1,010	129,400	1,010
2019-05-30	1,028	1,046	1,028	1,031	68,100	1,031
2019-05-29	1,040	1,046	1,023	1,037	57,100	1,037
2019-05-28	1,041	1,053	1,038	1,053	52,400	1,053
2019-05-27	1,043	1,053	1,033	1,039	38,600	1,039
2019-05-24	1,025	1,043	1,015	1,037	87,000	1,037
2019-05-23	1,043	1,045	1,026	1,032	105,500	1,032
2019-05-22	1,074	1,080	1,043	1,043	117,200	1,043
2019-05-21	1,077	1,077	1,047	1,063	64,600	1,063
2019-05-20	1,086	1,092	1,068	1,076	36,200	1,076
2019-05-17	1,105	1,116	1,077	1,085	96,800	1,085
2019-05-16	1,106	1,113	1,075	1,089	61,200	1,089
2019-05-15	1,104	1,118	1,076	1,105	88,500	1,105
2019-05-14	1,105	1,107	1,067	1,087	153,300	1,087
2019-05-13	1,131	1,158	1,105	1,135	94,900	1,135
2019-05-10	1,160	1,162	1,129	1,131	90,600	1,131
2019-05-09	1,190	1,192	1,154	1,160	75,100	1,160
2019-05-08	1,222	1,222	1,193	1,194	70,400	1,194
2019-05-07	1,264	1,268	1,234	1,245	88,500	1,245
2019-04-26	1,277	1,280	1,255	1,271	60,700	1,271
2019-04-25	1,279	1,288	1,268	1,286	62,800	1,286
2019-04-24	1,300	1,300	1,264	1,266	38,800	1,266
2019-04-23	1,307	1,309	1,287	1,294	19,900	1,294
2019-04-22	1,310	1,310	1,293	1,301	43,100	1,301
2019-04-19	1,308	1,317	1,298	1,314	39,400	1,314
2019-04-18	1,324	1,332	1,284	1,290	34,400	1,290
2019-04-17	1,292	1,323	1,292	1,318	59,000	1,318
2019-04-16	1,308	1,309	1,279	1,292	70,300	1,292
2019-04-15	1,313	1,333	1,288	1,302	151,300	1,302
2019-04-12	1,300	1,300	1,271	1,283	38,300	1,283
2019-04-11	1,272	1,298	1,272	1,292	34,000	1,292
2019-04-10	1,286	1,291	1,273	1,277	72,500	1,277
2019-04-09	1,300	1,314	1,284	1,306	50,100	1,306
2019-04-08	1,337	1,337	1,292	1,302	107,000	1,302
2019-04-05	1,305	1,337	1,305	1,327	101,500	1,327
2019-04-04	1,288	1,311	1,287	1,300	56,800	1,300
2019-04-03	1,271	1,286	1,246	1,286	78,700	1,286
2019-04-02	1,279	1,281	1,263	1,271	32,300	1,271
2019-04-01	1,238	1,266	1,238	1,249	102,200	1,249
2019-03-29	1,223	1,223	1,204	1,209	50,500	1,209
2019-03-28	1,249	1,250	1,208	1,212	61,200	1,212
2019-03-27	1,251	1,271	1,242	1,270	57,200	1,270
2019-03-26	1,241	1,281	1,233	1,273	187,100	1,273
2019-03-25	1,277	1,277	1,220	1,224	87,000	1,224
2019-03-22	1,269	1,288	1,254	1,279	100,400	1,279
2019-03-20	1,235	1,266	1,231	1,266	70,000	1,266
2019-03-19	1,228	1,243	1,223	1,234	50,900	1,234
2019-03-18	1,198	1,224	1,191	1,221	95,100	1,221
2019-03-15	1,191	1,201	1,180	1,181	74,600	1,181
2019-03-14	1,215	1,218	1,187	1,187	62,400	1,187
2019-03-13	1,220	1,220	1,197	1,198	59,700	1,198
2019-03-12	1,225	1,232	1,212	1,225	71,700	1,225
2019-03-11	1,215	1,216	1,196	1,202	53,900	1,202
2019-03-08	1,248	1,248	1,210	1,215	89,900	1,215
2019-03-07	1,286	1,287	1,259	1,269	72,500	1,269
2019-03-06	1,296	1,307	1,287	1,299	33,300	1,299
2019-03-05	1,299	1,301	1,287	1,298	34,500	1,298
2019-03-04	1,298	1,302	1,285	1,297	58,900	1,297
2019-03-01	1,322	1,323	1,290	1,292	53,700	1,292
2019-02-28	1,336	1,347	1,315	1,319	52,300	1,319
2019-02-27	1,355	1,358	1,332	1,339	50,100	1,339
2019-02-26	1,357	1,366	1,339	1,347	59,900	1,347
2019-02-25	1,317	1,354	1,316	1,349	70,400	1,349
2019-02-22	1,294	1,305	1,275	1,305	91,500	1,305
2019-02-21	1,310	1,317	1,296	1,312	46,900	1,312
2019-02-20	1,297	1,318	1,292	1,300	75,100	1,300
2019-02-19	1,311	1,311	1,291	1,297	50,600	1,297
2019-02-18	1,310	1,338	1,289	1,311	92,800	1,311
2019-02-15	1,303	1,304	1,270	1,280	61,500	1,280
2019-02-14	1,305	1,327	1,299	1,316	45,700	1,316
2019-02-13	1,308	1,312	1,294	1,307	41,300	1,307
2019-02-12	1,266	1,304	1,266	1,292	60,600	1,292
2019-02-08	1,305	1,305	1,261	1,261	84,100	1,261
2019-02-07	1,328	1,330	1,313	1,316	65,500	1,316
2019-02-06	1,339	1,350	1,318	1,334	43,100	1,334
2019-02-05	1,352	1,355	1,339	1,343	90,900	1,343
2019-02-04	1,290	1,349	1,290	1,345	123,800	1,345
2019-02-01	1,279	1,286	1,276	1,284	73,200	1,284
2019-01-31	1,285	1,295	1,275	1,282	63,100	1,282
2019-01-30	1,291	1,291	1,260	1,266	79,200	1,266
2019-01-29	1,271	1,284	1,263	1,284	82,000	1,284
2019-01-28	1,307	1,309	1,281	1,281	60,200	1,281
2019-01-25	1,299	1,320	1,285	1,304	109,400	1,304
2019-01-24	1,275	1,284	1,232	1,281	163,500	1,281
2019-01-23	1,289	1,298	1,266	1,294	80,700	1,294
2019-01-22	1,330	1,332	1,291	1,292	43,600	1,292
2019-01-21	1,325	1,326	1,311	1,326	63,200	1,326
2019-01-18	1,278	1,306	1,275	1,295	65,300	1,295
2019-01-17	1,289	1,307	1,274	1,283	75,700	1,283
2019-01-16	1,262	1,287	1,251	1,261	112,000	1,261
2019-01-15	1,240	1,282	1,238	1,269	123,000	1,269
2019-01-11	1,249	1,256	1,236	1,246	43,600	1,246
2019-01-10	1,226	1,236	1,210	1,234	90,800	1,234
2019-01-09	1,260	1,261	1,241	1,243	55,800	1,243
2019-01-08	1,240	1,267	1,228	1,253	70,000	1,253
2019-01-07	1,243	1,275	1,224	1,237	80,500	1,237
2019-01-04	1,235	1,242	1,198	1,213	87,000	1,213

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