6486 イーグル工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,588	1,607	1,588	1,600	57,000	1,600
2023-12-28	1,574	1,588	1,571	1,588	50,500	1,588
2023-12-27	1,560	1,582	1,560	1,577	82,300	1,577
2023-12-26	1,556	1,567	1,548	1,554	120,600	1,554
2023-12-25	1,590	1,590	1,555	1,558	118,000	1,558
2023-12-22	1,578	1,594	1,575	1,594	87,100	1,594
2023-12-21	1,571	1,583	1,566	1,575	82,300	1,575
2023-12-20	1,590	1,600	1,584	1,584	97,800	1,584
2023-12-19	1,580	1,587	1,558	1,583	100,700	1,583
2023-12-18	1,573	1,578	1,556	1,571	94,600	1,571
2023-12-15	1,581	1,600	1,576	1,583	115,400	1,583
2023-12-14	1,610	1,611	1,582	1,586	115,900	1,586
2023-12-13	1,613	1,620	1,602	1,609	93,800	1,609
2023-12-12	1,625	1,629	1,613	1,620	61,900	1,620
2023-12-11	1,616	1,625	1,610	1,623	68,900	1,623
2023-12-08	1,632	1,634	1,594	1,600	146,400	1,600
2023-12-07	1,648	1,659	1,640	1,652	78,700	1,652
2023-12-06	1,628	1,664	1,623	1,661	110,800	1,661
2023-12-05	1,640	1,643	1,612	1,612	72,300	1,612
2023-12-04	1,638	1,657	1,630	1,646	99,000	1,646
2023-12-01	1,663	1,663	1,642	1,647	75,500	1,647
2023-11-30	1,653	1,663	1,646	1,657	92,300	1,657
2023-11-29	1,664	1,667	1,643	1,654	55,300	1,654
2023-11-28	1,663	1,676	1,657	1,670	54,500	1,670
2023-11-27	1,663	1,672	1,649	1,652	61,800	1,652
2023-11-24	1,642	1,665	1,642	1,660	46,600	1,660
2023-11-22	1,624	1,650	1,621	1,641	44,000	1,641
2023-11-21	1,639	1,647	1,623	1,633	68,500	1,633
2023-11-20	1,683	1,683	1,639	1,639	65,800	1,639
2023-11-17	1,662	1,675	1,649	1,674	63,700	1,674
2023-11-16	1,631	1,662	1,631	1,655	59,700	1,655
2023-11-15	1,647	1,649	1,628	1,638	80,700	1,638
2023-11-14	1,593	1,630	1,593	1,627	63,900	1,627
2023-11-13	1,622	1,622	1,592	1,592	54,100	1,592
2023-11-10	1,605	1,611	1,586	1,603	95,900	1,603
2023-11-09	1,580	1,628	1,580	1,611	174,200	1,611
2023-11-08	1,660	1,673	1,575	1,594	294,000	1,594
2023-11-07	1,664	1,669	1,649	1,656	92,300	1,656
2023-11-06	1,663	1,673	1,656	1,663	110,200	1,663
2023-11-02	1,666	1,673	1,640	1,644	99,800	1,644
2023-11-01	1,649	1,657	1,634	1,645	118,100	1,645
2023-10-31	1,613	1,633	1,597	1,633	86,600	1,633
2023-10-30	1,646	1,647	1,602	1,612	123,200	1,612
2023-10-27	1,631	1,657	1,627	1,650	87,500	1,650
2023-10-26	1,630	1,649	1,623	1,626	60,900	1,626
2023-10-25	1,656	1,666	1,641	1,647	96,100	1,647
2023-10-24	1,637	1,651	1,583	1,646	135,100	1,646
2023-10-23	1,640	1,655	1,636	1,637	70,300	1,637
2023-10-20	1,639	1,653	1,626	1,648	55,900	1,648
2023-10-19	1,640	1,652	1,630	1,644	54,200	1,644
2023-10-18	1,649	1,659	1,637	1,657	59,000	1,657
2023-10-17	1,654	1,667	1,633	1,644	50,200	1,644
2023-10-16	1,652	1,657	1,629	1,636	67,600	1,636
2023-10-13	1,676	1,686	1,654	1,660	59,600	1,660
2023-10-12	1,685	1,694	1,678	1,693	71,100	1,693
2023-10-11	1,694	1,696	1,676	1,679	79,200	1,679
2023-10-10	1,651	1,678	1,651	1,675	82,900	1,675
2023-10-06	1,643	1,652	1,632	1,634	74,200	1,634
2023-10-05	1,628	1,643	1,616	1,643	114,600	1,643
2023-10-04	1,643	1,646	1,596	1,603	134,600	1,603
2023-10-03	1,683	1,698	1,665	1,679	86,400	1,679
2023-10-02	1,694	1,727	1,689	1,689	69,600	1,689
2023-09-29	1,743	1,750	1,687	1,694	87,700	1,694
2023-09-28	1,750	1,767	1,728	1,731	74,000	1,731
2023-09-27	1,770	1,791	1,750	1,789	119,200	1,789
2023-09-26	1,778	1,791	1,763	1,780	74,100	1,780
2023-09-25	1,805	1,805	1,777	1,780	72,400	1,780
2023-09-22	1,775	1,803	1,761	1,790	100,100	1,790
2023-09-21	1,808	1,818	1,797	1,800	77,600	1,800
2023-09-20	1,848	1,854	1,799	1,799	98,800	1,799
2023-09-19	1,790	1,838	1,782	1,838	112,800	1,838
2023-09-15	1,789	1,804	1,786	1,790	103,400	1,790
2023-09-14	1,786	1,786	1,761	1,774	91,200	1,774
2023-09-13	1,763	1,786	1,756	1,785	102,300	1,785
2023-09-12	1,742	1,763	1,742	1,761	40,900	1,761
2023-09-11	1,749	1,751	1,731	1,740	98,500	1,740
2023-09-08	1,746	1,750	1,735	1,742	110,200	1,742
2023-09-07	1,760	1,775	1,757	1,762	89,900	1,762
2023-09-06	1,746	1,764	1,746	1,753	77,800	1,753
2023-09-05	1,770	1,770	1,745	1,757	76,700	1,757
2023-09-04	1,733	1,764	1,725	1,760	108,600	1,760
2023-09-01	1,690	1,723	1,688	1,717	146,300	1,717
2023-08-31	1,705	1,721	1,678	1,678	759,700	1,678
2023-08-30	1,696	1,706	1,685	1,694	109,700	1,694
2023-08-29	1,709	1,711	1,690	1,696	67,200	1,696
2023-08-28	1,680	1,709	1,609	1,704	167,900	1,704
2023-08-25	1,660	1,683	1,657	1,666	132,700	1,666
2023-08-24	1,692	1,698	1,671	1,671	101,300	1,671
2023-08-23	1,685	1,690	1,669	1,690	62,700	1,690
2023-08-22	1,667	1,686	1,658	1,686	72,900	1,686
2023-08-21	1,660	1,675	1,654	1,657	77,000	1,657
2023-08-18	1,668	1,668	1,644	1,652	120,700	1,652
2023-08-17	1,669	1,682	1,643	1,678	80,300	1,678
2023-08-16	1,705	1,705	1,675	1,675	73,100	1,675
2023-08-15	1,693	1,706	1,686	1,705	99,800	1,705
2023-08-14	1,709	1,729	1,686	1,693	155,600	1,693
2023-08-10	1,674	1,704	1,666	1,702	142,900	1,702
2023-08-09	1,650	1,670	1,635	1,666	122,600	1,666
2023-08-08	1,675	1,678	1,637	1,651	134,000	1,651
2023-08-07	1,663	1,675	1,631	1,674	169,000	1,674
2023-08-04	1,609	1,671	1,603	1,670	335,700	1,670
2023-08-03	1,763	1,777	1,611	1,625	748,200	1,625
2023-08-02	1,775	1,825	1,766	1,789	279,500	1,789
2023-08-01	1,772	1,792	1,770	1,792	111,900	1,792
2023-07-31	1,777	1,792	1,759	1,764	112,000	1,764
2023-07-28	1,730	1,764	1,727	1,751	124,100	1,751
2023-07-27	1,760	1,771	1,750	1,758	56,000	1,758
2023-07-26	1,778	1,778	1,756	1,758	52,600	1,758
2023-07-25	1,786	1,789	1,776	1,783	49,000	1,783
2023-07-24	1,783	1,791	1,769	1,789	73,600	1,789
2023-07-21	1,750	1,773	1,740	1,756	84,400	1,756
2023-07-20	1,781	1,791	1,748	1,759	91,200	1,759
2023-07-19	1,767	1,780	1,756	1,780	75,100	1,780
2023-07-18	1,731	1,757	1,725	1,737	78,400	1,737
2023-07-14	1,721	1,730	1,696	1,713	131,100	1,713
2023-07-13	1,700	1,755	1,691	1,729	156,100	1,729
2023-07-12	1,746	1,746	1,687	1,687	129,500	1,687
2023-07-11	1,789	1,817	1,744	1,745	84,400	1,745
2023-07-10	1,764	1,786	1,761	1,772	99,700	1,772
2023-07-07	1,752	1,781	1,740	1,765	140,700	1,765
2023-07-06	1,776	1,800	1,769	1,783	102,400	1,783
2023-07-05	1,763	1,791	1,752	1,786	80,900	1,786
2023-07-04	1,740	1,790	1,740	1,770	98,000	1,770
2023-07-03	1,757	1,760	1,746	1,753	81,400	1,753
2023-06-30	1,731	1,747	1,721	1,746	101,500	1,746
2023-06-29	1,754	1,764	1,736	1,747	71,100	1,747
2023-06-28	1,731	1,756	1,719	1,751	84,600	1,751
2023-06-27	1,720	1,723	1,700	1,706	56,100	1,706
2023-06-26	1,727	1,745	1,702	1,720	77,200	1,720
2023-06-23	1,751	1,768	1,712	1,733	145,500	1,733
2023-06-22	1,764	1,769	1,747	1,769	105,600	1,769
2023-06-21	1,718	1,767	1,715	1,761	133,000	1,761
2023-06-20	1,711	1,733	1,704	1,722	86,900	1,722
2023-06-19	1,740	1,740	1,708	1,717	84,200	1,717
2023-06-16	1,700	1,737	1,686	1,733	189,500	1,733
2023-06-15	1,690	1,704	1,680	1,696	128,100	1,696
2023-06-14	1,720	1,726	1,689	1,702	176,900	1,702
2023-06-13	1,661	1,716	1,660	1,695	297,400	1,695
2023-06-12	1,600	1,641	1,600	1,637	150,300	1,637
2023-06-09	1,560	1,579	1,555	1,578	124,700	1,578
2023-06-08	1,545	1,574	1,543	1,561	160,800	1,561
2023-06-07	1,541	1,558	1,529	1,531	178,700	1,531
2023-06-06	1,530	1,531	1,508	1,515	142,500	1,515
2023-06-05	1,536	1,541	1,523	1,532	85,400	1,532
2023-06-02	1,475	1,508	1,475	1,508	62,900	1,508
2023-06-01	1,452	1,475	1,452	1,465	69,100	1,465
2023-05-31	1,495	1,498	1,466	1,469	134,100	1,469
2023-05-30	1,499	1,508	1,488	1,505	59,600	1,505
2023-05-29	1,495	1,517	1,495	1,499	74,700	1,499
2023-05-26	1,497	1,505	1,484	1,485	58,100	1,485
2023-05-25	1,485	1,506	1,482	1,502	83,700	1,502
2023-05-24	1,509	1,525	1,498	1,505	64,400	1,505
2023-05-23	1,544	1,545	1,512	1,516	84,700	1,516
2023-05-22	1,515	1,538	1,496	1,534	97,000	1,534
2023-05-19	1,496	1,523	1,495	1,518	90,900	1,518
2023-05-18	1,480	1,503	1,475	1,496	123,900	1,496
2023-05-17	1,492	1,498	1,466	1,466	132,000	1,466
2023-05-16	1,550	1,550	1,505	1,507	160,700	1,507
2023-05-15	1,535	1,556	1,522	1,553	231,100	1,553
2023-05-12	1,500	1,513	1,489	1,505	343,900	1,505
2023-05-11	1,515	1,523	1,440	1,485	773,800	1,485
2023-05-10	1,320	1,320	1,305	1,312	72,800	1,312
2023-05-09	1,305	1,313	1,298	1,310	77,800	1,310
2023-05-08	1,310	1,312	1,295	1,306	118,500	1,306
2023-05-02	1,309	1,309	1,293	1,302	56,000	1,302
2023-05-01	1,313	1,320	1,301	1,312	110,000	1,312
2023-04-28	1,287	1,306	1,282	1,306	112,400	1,306
2023-04-27	1,258	1,281	1,258	1,276	72,300	1,276
2023-04-26	1,259	1,266	1,248	1,257	50,700	1,257
2023-04-25	1,270	1,285	1,263	1,266	88,600	1,266
2023-04-24	1,270	1,282	1,265	1,282	58,200	1,282
2023-04-21	1,267	1,276	1,258	1,270	113,300	1,270
2023-04-20	1,275	1,297	1,272	1,285	399,000	1,285
2023-04-19	1,229	1,229	1,213	1,215	53,400	1,215
2023-04-18	1,229	1,231	1,215	1,229	58,200	1,229
2023-04-17	1,212	1,225	1,208	1,223	67,100	1,223
2023-04-14	1,215	1,220	1,208	1,211	58,000	1,211
2023-04-13	1,218	1,218	1,203	1,209	58,700	1,209
2023-04-12	1,208	1,226	1,208	1,218	108,900	1,218
2023-04-11	1,206	1,209	1,197	1,204	82,400	1,204
2023-04-10	1,199	1,205	1,188	1,193	35,400	1,193
2023-04-07	1,187	1,192	1,182	1,186	50,700	1,186
2023-04-06	1,177	1,184	1,172	1,178	75,100	1,178
2023-04-05	1,214	1,214	1,191	1,195	74,000	1,195
2023-04-04	1,217	1,232	1,214	1,221	123,400	1,221
2023-04-03	1,200	1,215	1,189	1,215	99,000	1,215
2023-03-31	1,179	1,194	1,178	1,188	62,800	1,188
2023-03-30	1,170	1,181	1,167	1,178	51,600	1,178
2023-03-29	1,170	1,190	1,168	1,190	76,600	1,190
2023-03-28	1,165	1,169	1,160	1,164	56,100	1,164
2023-03-27	1,172	1,172	1,156	1,156	77,100	1,156
2023-03-24	1,147	1,166	1,141	1,164	65,800	1,164
2023-03-23	1,141	1,158	1,137	1,157	34,800	1,157
2023-03-22	1,163	1,163	1,148	1,150	49,100	1,150
2023-03-20	1,141	1,147	1,131	1,135	64,100	1,135
2023-03-17	1,172	1,174	1,145	1,150	68,600	1,150
2023-03-16	1,163	1,166	1,142	1,155	90,100	1,155
2023-03-15	1,182	1,196	1,175	1,192	83,500	1,192
2023-03-14	1,177	1,184	1,159	1,161	125,400	1,161
2023-03-13	1,219	1,229	1,201	1,207	103,900	1,207
2023-03-10	1,237	1,250	1,235	1,238	142,700	1,238
2023-03-09	1,258	1,266	1,257	1,259	86,200	1,259
2023-03-08	1,238	1,256	1,235	1,254	89,400	1,254
2023-03-07	1,225	1,247	1,224	1,240	102,200	1,240
2023-03-06	1,230	1,230	1,220	1,229	58,500	1,229
2023-03-03	1,212	1,225	1,205	1,222	103,200	1,222
2023-03-02	1,211	1,215	1,200	1,205	61,300	1,205
2023-03-01	1,200	1,213	1,196	1,212	55,300	1,212
2023-02-28	1,215	1,216	1,195	1,202	80,100	1,202
2023-02-27	1,200	1,217	1,200	1,215	68,700	1,215
2023-02-24	1,177	1,209	1,177	1,204	173,100	1,204
2023-02-22	1,178	1,182	1,166	1,173	97,900	1,173
2023-02-21	1,180	1,191	1,174	1,184	94,300	1,184
2023-02-20	1,170	1,181	1,170	1,173	55,300	1,173
2023-02-17	1,152	1,165	1,144	1,163	69,400	1,163
2023-02-16	1,168	1,174	1,163	1,166	62,700	1,166
2023-02-15	1,156	1,164	1,149	1,160	74,200	1,160
2023-02-14	1,141	1,146	1,136	1,145	60,600	1,145
2023-02-13	1,139	1,146	1,129	1,130	50,800	1,130
2023-02-10	1,138	1,157	1,137	1,148	59,800	1,148
2023-02-09	1,126	1,146	1,125	1,146	54,500	1,146
2023-02-08	1,134	1,137	1,122	1,131	39,700	1,131
2023-02-07	1,130	1,138	1,123	1,128	56,900	1,128
2023-02-06	1,111	1,137	1,103	1,131	113,700	1,131
2023-02-03	1,133	1,137	1,129	1,129	52,500	1,129
2023-02-02	1,148	1,148	1,130	1,133	61,600	1,133
2023-02-01	1,142	1,150	1,140	1,143	51,200	1,143
2023-01-31	1,131	1,138	1,131	1,135	56,300	1,135
2023-01-30	1,122	1,129	1,119	1,129	44,500	1,129
2023-01-27	1,117	1,123	1,113	1,122	41,600	1,122
2023-01-26	1,120	1,124	1,109	1,114	55,300	1,114
2023-01-25	1,122	1,126	1,108	1,124	68,600	1,124
2023-01-24	1,110	1,129	1,110	1,123	114,200	1,123
2023-01-23	1,091	1,096	1,084	1,096	61,000	1,096
2023-01-20	1,069	1,079	1,069	1,077	20,500	1,077
2023-01-19	1,082	1,082	1,068	1,070	37,200	1,070
2023-01-18	1,064	1,090	1,060	1,082	66,900	1,082
2023-01-17	1,054	1,073	1,054	1,064	43,400	1,064
2023-01-16	1,057	1,059	1,051	1,054	41,200	1,054
2023-01-13	1,072	1,078	1,062	1,064	53,900	1,064
2023-01-12	1,078	1,086	1,077	1,078	32,500	1,078
2023-01-11	1,071	1,084	1,068	1,072	97,900	1,072
2023-01-10	1,080	1,089	1,070	1,071	107,100	1,071
2023-01-06	1,058	1,069	1,058	1,068	66,800	1,068
2023-01-05	1,053	1,058	1,051	1,058	55,700	1,058
2023-01-04	1,072	1,072	1,052	1,054	62,400	1,054

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