6486 イーグル工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,100	1,109	1,085	1,104	34,700	1,104
2021-12-29	1,087	1,100	1,087	1,100	55,500	1,100
2021-12-28	1,078	1,088	1,071	1,087	60,500	1,087
2021-12-27	1,080	1,083	1,065	1,071	42,400	1,071
2021-12-24	1,087	1,087	1,076	1,078	140,700	1,078
2021-12-23	1,075	1,088	1,071	1,088	78,000	1,088
2021-12-22	1,065	1,071	1,063	1,067	51,800	1,067
2021-12-21	1,060	1,075	1,050	1,061	60,600	1,061
2021-12-20	1,075	1,075	1,048	1,051	62,800	1,051
2021-12-17	1,097	1,103	1,085	1,091	43,600	1,091
2021-12-16	1,098	1,103	1,089	1,094	46,300	1,094
2021-12-15	1,083	1,093	1,081	1,082	40,400	1,082
2021-12-14	1,087	1,092	1,077	1,086	36,000	1,086
2021-12-13	1,099	1,103	1,080	1,092	31,500	1,092
2021-12-10	1,100	1,106	1,091	1,094	62,900	1,094
2021-12-09	1,104	1,113	1,097	1,103	59,700	1,103
2021-12-08	1,111	1,119	1,096	1,106	96,900	1,106
2021-12-07	1,081	1,101	1,070	1,097	85,200	1,097
2021-12-06	1,063	1,077	1,058	1,058	76,000	1,058
2021-12-03	1,038	1,055	1,038	1,055	47,900	1,055
2021-12-02	1,036	1,041	1,028	1,030	68,200	1,030
2021-12-01	1,016	1,040	1,008	1,036	66,300	1,036
2021-11-30	1,040	1,063	1,021	1,025	93,200	1,025
2021-11-29	1,035	1,050	1,024	1,024	71,900	1,024
2021-11-26	1,072	1,076	1,051	1,053	76,700	1,053
2021-11-25	1,088	1,088	1,070	1,072	51,600	1,072
2021-11-24	1,090	1,095	1,072	1,073	43,600	1,073
2021-11-22	1,090	1,090	1,074	1,083	37,000	1,083
2021-11-19	1,077	1,095	1,073	1,091	74,500	1,091
2021-11-18	1,070	1,082	1,068	1,075	74,300	1,075
2021-11-17	1,077	1,083	1,066	1,068	71,600	1,068
2021-11-16	1,078	1,089	1,071	1,075	89,900	1,075
2021-11-15	1,086	1,091	1,057	1,062	162,200	1,062
2021-11-12	1,108	1,114	1,081	1,082	180,700	1,082
2021-11-11	1,095	1,137	1,090	1,110	211,900	1,110
2021-11-10	1,216	1,222	1,206	1,216	54,700	1,216
2021-11-09	1,233	1,235	1,213	1,213	33,700	1,213
2021-11-08	1,240	1,240	1,227	1,233	32,400	1,233
2021-11-05	1,243	1,247	1,221	1,226	37,400	1,226
2021-11-04	1,239	1,259	1,231	1,259	90,300	1,259
2021-11-02	1,244	1,244	1,221	1,225	48,600	1,225
2021-11-01	1,243	1,244	1,233	1,244	71,100	1,244
2021-10-29	1,209	1,218	1,200	1,214	34,200	1,214
2021-10-28	1,204	1,216	1,195	1,209	84,800	1,209
2021-10-27	1,213	1,213	1,198	1,207	29,000	1,207
2021-10-26	1,195	1,210	1,193	1,207	55,400	1,207
2021-10-25	1,188	1,191	1,179	1,186	64,600	1,186
2021-10-22	1,181	1,203	1,176	1,197	74,700	1,197
2021-10-21	1,210	1,216	1,190	1,194	48,500	1,194
2021-10-20	1,236	1,241	1,208	1,212	59,600	1,212
2021-10-19	1,240	1,244	1,227	1,240	59,900	1,240
2021-10-18	1,230	1,244	1,222	1,244	66,000	1,244
2021-10-15	1,200	1,218	1,199	1,213	75,800	1,213
2021-10-14	1,180	1,182	1,171	1,182	30,100	1,182
2021-10-13	1,205	1,209	1,190	1,191	48,500	1,191
2021-10-12	1,220	1,224	1,205	1,212	33,900	1,212
2021-10-11	1,196	1,215	1,196	1,215	46,200	1,215
2021-10-08	1,197	1,207	1,191	1,192	53,800	1,192
2021-10-07	1,172	1,179	1,163	1,170	47,700	1,170
2021-10-06	1,175	1,195	1,163	1,169	64,200	1,169
2021-10-05	1,182	1,182	1,155	1,162	86,900	1,162
2021-10-04	1,228	1,228	1,194	1,195	56,700	1,195
2021-10-01	1,230	1,234	1,202	1,209	100,900	1,209
2021-09-30	1,259	1,259	1,239	1,242	72,000	1,242
2021-09-29	1,263	1,263	1,236	1,256	154,200	1,256
2021-09-28	1,290	1,304	1,278	1,296	108,200	1,296
2021-09-27	1,288	1,288	1,271	1,281	75,200	1,281
2021-09-24	1,285	1,285	1,267	1,276	118,000	1,276
2021-09-22	1,270	1,270	1,242	1,245	82,900	1,245
2021-09-21	1,265	1,280	1,260	1,275	91,600	1,275
2021-09-17	1,312	1,313	1,299	1,300	74,600	1,300
2021-09-16	1,310	1,324	1,297	1,312	99,600	1,312
2021-09-15	1,305	1,313	1,298	1,306	77,000	1,306
2021-09-14	1,299	1,330	1,299	1,330	91,900	1,330
2021-09-13	1,277	1,298	1,277	1,298	80,200	1,298
2021-09-10	1,268	1,284	1,268	1,284	79,600	1,284
2021-09-09	1,280	1,280	1,267	1,276	69,500	1,276
2021-09-08	1,276	1,282	1,269	1,276	127,700	1,276
2021-09-07	1,286	1,287	1,275	1,276	98,400	1,276
2021-09-06	1,288	1,288	1,274	1,283	55,400	1,283
2021-09-03	1,258	1,275	1,253	1,275	74,000	1,275
2021-09-02	1,254	1,258	1,243	1,247	56,900	1,247
2021-09-01	1,244	1,257	1,243	1,254	71,200	1,254
2021-08-31	1,248	1,257	1,237	1,250	62,700	1,250
2021-08-30	1,239	1,258	1,235	1,254	63,000	1,254
2021-08-27	1,222	1,237	1,213	1,232	67,100	1,232
2021-08-26	1,236	1,242	1,227	1,232	52,700	1,232
2021-08-25	1,256	1,271	1,241	1,243	90,000	1,243
2021-08-24	1,220	1,250	1,220	1,245	104,600	1,245
2021-08-23	1,200	1,226	1,200	1,213	82,500	1,213
2021-08-20	1,240	1,243	1,194	1,200	124,400	1,200
2021-08-19	1,274	1,280	1,248	1,250	93,000	1,250
2021-08-18	1,267	1,277	1,259	1,264	52,300	1,264
2021-08-17	1,275	1,284	1,265	1,266	85,700	1,266
2021-08-16	1,292	1,292	1,272	1,284	121,000	1,284
2021-08-13	1,317	1,317	1,292	1,304	49,700	1,304
2021-08-12	1,332	1,340	1,309	1,312	111,200	1,312
2021-08-11	1,307	1,328	1,297	1,328	138,500	1,328
2021-08-10	1,280	1,301	1,274	1,286	91,900	1,286
2021-08-06	1,302	1,302	1,271	1,283	126,500	1,283
2021-08-05	1,330	1,335	1,295	1,309	119,100	1,309
2021-08-04	1,344	1,384	1,317	1,334	253,700	1,334
2021-08-03	1,330	1,364	1,325	1,351	218,500	1,351
2021-08-02	1,303	1,330	1,297	1,325	247,100	1,325
2021-07-30	1,298	1,303	1,279	1,292	164,100	1,292
2021-07-29	1,280	1,302	1,264	1,289	142,700	1,289
2021-07-28	1,290	1,309	1,272	1,276	168,700	1,276
2021-07-27	1,263	1,308	1,260	1,298	369,400	1,298
2021-07-26	1,231	1,273	1,227	1,262	476,800	1,262
2021-07-21	1,259	1,276	1,170	1,201	1,016,700	1,201
2021-07-20	1,109	1,109	1,101	1,109	66,200	1,109
2021-07-19	1,151	1,152	1,111	1,118	65,900	1,118
2021-07-16	1,136	1,156	1,136	1,155	76,000	1,155
2021-07-15	1,139	1,148	1,135	1,139	57,200	1,139
2021-07-14	1,146	1,146	1,136	1,136	57,200	1,136
2021-07-13	1,126	1,148	1,121	1,147	121,700	1,147
2021-07-12	1,110	1,125	1,106	1,124	78,100	1,124
2021-07-09	1,100	1,100	1,080	1,095	123,500	1,095
2021-07-08	1,120	1,127	1,104	1,104	95,600	1,104
2021-07-07	1,119	1,124	1,110	1,111	68,700	1,111
2021-07-06	1,126	1,137	1,123	1,128	42,000	1,128
2021-07-05	1,141	1,141	1,125	1,125	44,800	1,125
2021-07-02	1,123	1,146	1,123	1,145	80,200	1,145
2021-07-01	1,126	1,128	1,118	1,122	63,700	1,122
2021-06-30	1,130	1,135	1,123	1,123	58,400	1,123
2021-06-29	1,137	1,137	1,119	1,125	65,200	1,125
2021-06-28	1,125	1,138	1,125	1,137	50,200	1,137
2021-06-25	1,115	1,128	1,110	1,125	149,200	1,125
2021-06-24	1,102	1,113	1,099	1,110	67,400	1,110
2021-06-23	1,109	1,110	1,096	1,097	60,900	1,097
2021-06-22	1,099	1,109	1,084	1,109	81,800	1,109
2021-06-21	1,084	1,106	1,068	1,069	158,300	1,069
2021-06-18	1,121	1,128	1,103	1,103	153,800	1,103
2021-06-17	1,120	1,126	1,119	1,120	52,200	1,120
2021-06-16	1,116	1,128	1,116	1,122	61,900	1,122
2021-06-15	1,118	1,118	1,111	1,116	75,300	1,116
2021-06-14	1,121	1,128	1,111	1,111	82,400	1,111
2021-06-11	1,134	1,134	1,116	1,120	99,600	1,120
2021-06-10	1,148	1,148	1,134	1,134	59,800	1,134
2021-06-09	1,167	1,173	1,148	1,148	53,900	1,148
2021-06-08	1,152	1,168	1,145	1,163	88,200	1,163
2021-06-07	1,172	1,172	1,150	1,152	70,500	1,152
2021-06-04	1,144	1,156	1,141	1,155	62,200	1,155
2021-06-03	1,143	1,147	1,138	1,141	56,100	1,141
2021-06-02	1,150	1,152	1,137	1,143	80,900	1,143
2021-06-01	1,124	1,141	1,124	1,141	56,500	1,141
2021-05-31	1,140	1,142	1,117	1,121	70,000	1,121
2021-05-28	1,133	1,148	1,132	1,146	65,600	1,146
2021-05-27	1,135	1,143	1,118	1,118	107,800	1,118
2021-05-26	1,131	1,137	1,128	1,135	42,900	1,135
2021-05-25	1,149	1,150	1,135	1,137	67,900	1,137
2021-05-24	1,140	1,151	1,140	1,151	44,500	1,151
2021-05-21	1,146	1,146	1,129	1,132	56,400	1,132
2021-05-20	1,124	1,143	1,123	1,140	65,500	1,140
2021-05-19	1,135	1,146	1,123	1,124	56,800	1,124
2021-05-18	1,133	1,152	1,128	1,148	70,000	1,148
2021-05-17	1,125	1,145	1,109	1,115	112,100	1,115
2021-05-14	1,126	1,150	1,111	1,123	168,900	1,123
2021-05-13	1,136	1,160	1,136	1,141	94,600	1,141
2021-05-12	1,176	1,178	1,145	1,160	86,000	1,160
2021-05-11	1,185	1,198	1,177	1,178	75,000	1,178
2021-05-10	1,197	1,204	1,195	1,200	49,400	1,200
2021-05-07	1,200	1,202	1,186	1,196	87,200	1,196
2021-05-06	1,161	1,201	1,161	1,192	153,100	1,192
2021-04-30	1,173	1,182	1,161	1,161	126,400	1,161
2021-04-28	1,174	1,193	1,171	1,185	93,000	1,185
2021-04-27	1,180	1,191	1,166	1,176	96,200	1,176
2021-04-26	1,199	1,199	1,182	1,186	138,700	1,186
2021-04-23	1,219	1,225	1,204	1,204	137,200	1,204
2021-04-22	1,229	1,242	1,218	1,222	119,200	1,222
2021-04-21	1,235	1,240	1,207	1,209	242,500	1,209
2021-04-20	1,267	1,282	1,250	1,272	476,700	1,272
2021-04-19	1,210	1,232	1,207	1,216	68,400	1,216
2021-04-16	1,217	1,223	1,207	1,217	60,700	1,217
2021-04-15	1,215	1,225	1,212	1,219	70,700	1,219
2021-04-14	1,216	1,222	1,207	1,220	117,300	1,220
2021-04-13	1,225	1,244	1,216	1,216	134,300	1,216
2021-04-12	1,217	1,228	1,204	1,225	106,300	1,225
2021-04-09	1,225	1,231	1,215	1,221	65,700	1,221
2021-04-08	1,239	1,239	1,211	1,223	75,100	1,223
2021-04-07	1,217	1,242	1,217	1,239	89,900	1,239
2021-04-06	1,262	1,262	1,216	1,217	173,900	1,217
2021-04-05	1,238	1,251	1,225	1,243	297,000	1,243
2021-04-02	1,190	1,191	1,155	1,180	133,900	1,180
2021-04-01	1,207	1,226	1,177	1,178	256,000	1,178
2021-03-31	1,224	1,225	1,191	1,192	170,800	1,192
2021-03-30	1,215	1,231	1,199	1,230	157,700	1,230
2021-03-29	1,267	1,280	1,237	1,250	252,900	1,250
2021-03-26	1,275	1,286	1,253	1,259	217,900	1,259
2021-03-25	1,245	1,270	1,241	1,241	137,400	1,241
2021-03-24	1,258	1,268	1,225	1,234	205,600	1,234
2021-03-23	1,295	1,323	1,282	1,283	344,200	1,283
2021-03-22	1,259	1,284	1,249	1,265	213,600	1,265
2021-03-19	1,262	1,283	1,258	1,275	198,700	1,275
2021-03-18	1,264	1,282	1,248	1,278	214,200	1,278
2021-03-17	1,230	1,257	1,225	1,257	171,700	1,257
2021-03-16	1,239	1,239	1,219	1,237	144,200	1,237
2021-03-15	1,216	1,244	1,205	1,232	303,900	1,232
2021-03-12	1,158	1,187	1,148	1,187	183,000	1,187
2021-03-11	1,159	1,171	1,152	1,156	120,300	1,156
2021-03-10	1,159	1,163	1,144	1,161	129,900	1,161
2021-03-09	1,145	1,155	1,135	1,150	126,900	1,150
2021-03-08	1,139	1,147	1,121	1,126	153,500	1,126
2021-03-05	1,111	1,125	1,095	1,124	160,100	1,124
2021-03-04	1,138	1,150	1,110	1,132	242,400	1,132
2021-03-03	1,118	1,133	1,114	1,133	340,400	1,133
2021-03-02	1,130	1,130	1,114	1,125	302,300	1,125
2021-03-01	1,106	1,129	1,101	1,112	217,400	1,112
2021-02-26	1,131	1,131	1,083	1,083	228,700	1,083
2021-02-25	1,140	1,141	1,124	1,131	140,200	1,131
2021-02-24	1,148	1,150	1,126	1,132	159,000	1,132
2021-02-22	1,169	1,169	1,147	1,153	121,900	1,153
2021-02-19	1,142	1,150	1,077	1,139	260,900	1,139
2021-02-18	1,180	1,180	1,158	1,161	87,800	1,161
2021-02-17	1,155	1,182	1,152	1,179	149,600	1,179
2021-02-16	1,170	1,181	1,164	1,174	124,300	1,174
2021-02-15	1,200	1,209	1,173	1,175	141,900	1,175
2021-02-12	1,182	1,202	1,182	1,197	177,200	1,197
2021-02-10	1,199	1,203	1,181	1,182	151,200	1,182
2021-02-09	1,220	1,226	1,180	1,195	206,300	1,195
2021-02-08	1,218	1,220	1,204	1,209	197,600	1,209
2021-02-05	1,209	1,219	1,198	1,218	161,000	1,218
2021-02-04	1,219	1,223	1,193	1,208	228,400	1,208
2021-02-03	1,225	1,231	1,188	1,221	475,600	1,221
2021-02-02	1,198	1,250	1,187	1,250	549,600	1,250
2021-02-01	1,100	1,165	1,100	1,156	269,000	1,156
2021-01-29	1,172	1,180	1,092	1,092	520,600	1,092
2021-01-28	1,037	1,128	1,037	1,118	734,400	1,118
2021-01-27	1,011	1,027	1,003	1,023	83,500	1,023
2021-01-26	1,001	1,012	992	1,011	104,400	1,011
2021-01-25	995	1,008	990	1,003	68,200	1,003
2021-01-22	977	994	969	990	107,600	990
2021-01-21	985	993	979	985	57,500	985
2021-01-20	980	980	969	979	84,500	979
2021-01-19	990	995	980	980	74,900	980
2021-01-18	994	998	982	987	80,300	987
2021-01-15	1,017	1,017	994	995	88,800	995
2021-01-14	1,013	1,027	1,009	1,017	116,900	1,017
2021-01-13	1,005	1,016	1,003	1,011	60,700	1,011
2021-01-12	1,013	1,013	1,002	1,008	87,900	1,008
2021-01-08	996	1,015	991	1,015	162,300	1,015
2021-01-07	1,007	1,010	986	990	112,800	990
2021-01-06	981	993	977	987	74,900	987
2021-01-05	979	994	972	980	106,300	980
2021-01-04	1,000	1,000	966	975	146,000	975

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