[6486 東証1部] イーグル工業 日足 時系列データ

[6486 東証1部] イーグル工業 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-231824.001835.001811.001818.0090000164110500
2017-06-221802.001826.001795.001812.0085700155529000
2017-06-211818.001822.001800.001802.0096100173969800
2017-06-201789.001823.001785.001817.00112000202798800
2017-06-191812.001819.001765.001777.00142900254959500
2017-06-161813.001833.001809.001829.00239700438103600
2017-06-151805.001829.001799.001806.00106600193127500
2017-06-141843.001845.001816.001819.0088100160896000
2017-06-131812.001831.001802.001825.00105800192738300
2017-06-121799.001837.001799.001806.00125200226972900
2017-06-091803.001823.001787.001814.00162000292968100
2017-06-081795.001811.001790.001791.00106000190622000
2017-06-071768.001801.001767.001795.0074000132291300
2017-06-061798.001821.001774.001775.00108700194458100
2017-06-051828.001833.001786.001808.00154100278229400
2017-06-021814.001859.001810.001838.00187200344356700
2017-06-011791.001813.001785.001794.00118500212853300
2017-05-311759.001802.001731.001789.00249100441266200
2017-05-301784.001815.001769.001790.00170900305487700
2017-05-291808.001811.001775.001782.00179900321799800
2017-05-261860.001873.001801.001802.00167400305329700
2017-05-251915.001925.001852.001876.00326500616463500
2017-05-241881.001919.001859.001863.00263000494041100
2017-05-231794.001864.001783.001858.00443000815321200
2017-05-221715.001726.001696.001723.0094600162412400
2017-05-191692.001705.001681.001698.00112600190677500
2017-05-181697.001714.001677.001680.00157600265941700
2017-05-171738.001746.001723.001737.00118000204633100
2017-05-161760.001774.001741.001759.00150800264895500
2017-05-151760.001794.001737.001740.00212100372383900
2017-05-121626.001764.001624.001752.00391600678591600
2017-05-111654.001667.001648.001666.0082200136496200
2017-05-101666.001676.001643.001668.00109600181908700
2017-05-091630.001662.001630.001656.00134400221498700
2017-05-081650.001656.001628.001640.00221200363286100
2017-05-021600.001618.001596.001606.00155900250710800
2017-05-011560.001597.001558.001592.0099300157858400
2017-04-281596.001596.001571.001576.0083900132447400
2017-04-271573.001604.001570.001588.00145700231941800
2017-04-261534.001584.001534.001570.00144200225955000
2017-04-251502.001530.001502.001515.00140900213857100
2017-04-241520.001533.001495.001502.00137900208519600
2017-04-211483.001513.001478.001489.00199200297742500
2017-04-201432.001484.001432.001474.00223700328267000
2017-04-191410.001428.001386.001406.00185900261269300
2017-04-181427.001469.001417.001419.00151400217163300
2017-04-171517.001525.001407.001421.00384900556405400
2017-04-141402.001417.001393.001397.0074600104508300
2017-04-131400.001416.001388.001402.00105000146928500
2017-04-121434.001434.001408.001423.0079700113052900
2017-04-111431.001468.001431.001451.00139500202713800
2017-04-101445.001467.001431.001441.004670067409000
2017-04-071431.001445.001416.001430.00110900158788600
2017-04-061440.001440.001412.001412.0083900119327600
2017-04-051462.001480.001411.001444.00120200173206500
2017-04-041483.001487.001456.001465.006570096474600
2017-04-031520.001520.001485.001493.006400095850800
2017-03-311556.001557.001511.001511.0095300145556700
2017-03-301565.001573.001541.001547.00122600190802400
2017-03-291536.001560.001535.001548.00108300167580300
2017-03-281525.001541.001516.001541.00120400184533600
2017-03-271516.001523.001501.001503.0084500127520500
2017-03-241516.001553.001505.001530.0099000151824400
2017-03-231534.001537.001514.001523.005800088585500
2017-03-221553.001566.001540.001540.0072100111929000
2017-03-211607.001622.001600.001600.0070300112868000
2017-03-171615.001629.001610.001617.0062800101511300
2017-03-161611.001632.001600.001618.00114900186048000
2017-03-151650.001650.001624.001629.0083300136103600
2017-03-141640.001662.001640.001651.0081900135256600
2017-03-131645.001652.001637.001642.0078000128063800
2017-03-101640.001663.001637.001645.00169600278998300
2017-03-091630.001658.001620.001636.00114100187115400
2017-03-081609.001621.001606.001615.0081300131175500
2017-03-071610.001622.001605.001614.005730092382900
2017-03-061618.001633.001610.001619.006090098649200
2017-03-031633.001643.001623.001627.0072100117545400
2017-03-021640.001665.001637.001645.00124800205849800
2017-03-011619.001622.001586.001615.00147300236555800
2017-02-281615.001645.001603.001619.00155900253621900
2017-02-271605.001605.001570.001585.0065600104003600
2017-02-241608.001623.001593.001619.00123000198523400
2017-02-231635.001635.001606.001615.0073600118781800
2017-02-221627.001631.001613.001628.0077600126158600
2017-02-211619.001622.001606.001617.005360086658900
2017-02-201580.001626.001579.001609.00155000249466100
2017-02-171574.001580.001560.001579.0073700115874000
2017-02-161563.001587.001563.001581.00111100175359100
2017-02-151528.001568.001517.001555.00122500189955700
2017-02-141520.001537.001511.001512.00100700153370000
2017-02-131523.001525.001500.001511.0074400112472100
2017-02-101474.001505.001466.001498.00101200151203200
2017-02-091495.001497.001432.001444.00226600328520100
2017-02-081504.001519.001489.001515.0091200137366100
2017-02-071508.001523.001492.001514.00171100258087200
2017-02-061540.001566.001515.001528.00154100235919900
2017-02-031495.001541.001495.001525.00176300268605400
2017-02-021538.001560.001477.001480.00191000288683200
2017-02-011491.001521.001476.001515.00112400169038600
2017-01-311545.001550.001517.001520.00120200184090800
2017-01-301567.001570.001548.001561.00102200159072800
2017-01-271580.001580.001548.001566.006320098913400
2017-01-261568.001575.001551.001572.00102100159940800
2017-01-251541.001562.001525.001539.00123900191544400
2017-01-241529.001529.001504.001511.00126600191271600
2017-01-231551.001551.001525.001529.0085500131274800
2017-01-201547.001572.001543.001564.006030094377100
2017-01-191547.001567.001540.001564.0089700139663100
2017-01-181520.001532.001484.001526.0073200110732800
2017-01-171554.001560.001529.001530.006360098108300
2017-01-161573.001584.001555.001569.0076700120392500
2017-01-131589.001598.001585.001590.005160082025200
2017-01-121615.001617.001580.001596.0077400123571300
2017-01-111607.001629.001605.001621.0079400128523300
2017-01-101596.001615.001584.001606.0067500108139300
2017-01-061607.001609.001579.001605.00122800196085100
2017-01-051636.001657.001622.001640.00143200235144400
2017-01-041559.001606.001556.001606.00108000172180300
2016-12-301550.001554.001531.001553.0076900118917400
2016-12-291580.001588.001551.001561.0089000139157300
2016-12-281566.001581.001561.001580.0082800130319600
2016-12-271528.001573.001525.001566.0085800133979100
2016-12-261583.001590.001530.001535.00122100189185600
2016-12-221605.001610.001586.001594.004970079288600
2016-12-211615.001637.001597.001605.00111400179688800
2016-12-201595.001608.001582.001605.0080900129386400
2016-12-191593.001619.001584.001601.00130200208926000
2016-12-161595.001605.001580.001600.00136600217808600
2016-12-151590.001604.001581.001585.0097500154871500
2016-12-141595.001595.001573.001583.005830092276300
2016-12-131603.001610.001573.001588.0075700120231500
2016-12-121655.001666.001601.001617.0089000144992200
2016-12-091610.001635.001605.001630.00149000241725000
2016-12-081610.001631.001599.001612.00122800197833500
2016-12-071550.001581.001549.001575.00199100312793500
2016-12-061526.001545.001516.001539.00139700213959300
2016-12-051514.001516.001477.001501.00167000250608100
2016-12-021549.001562.001530.001535.00103300159322700
2016-12-011550.001574.001532.001548.00235700365451000
2016-11-301515.001538.001507.001525.00153100233597300
2016-11-291516.001528.001481.001505.00315800472809800
2016-11-281527.001553.001517.001545.00130900201891100
2016-11-251529.001572.001526.001546.00157200243196400
2016-11-241524.001539.001522.001529.00100900154413700
2016-11-221518.001518.001498.001506.0073100110146500
2016-11-211520.001530.001506.001518.0073000110645300
2016-11-181485.001516.001471.001506.00120800181123600
2016-11-171480.001480.001451.001458.0083500122198500
2016-11-161489.001507.001482.001494.00119100177896400
2016-11-151480.001500.001454.001471.0080200117932700
2016-11-141469.001479.001443.001459.00168400245558200
2016-11-111442.001462.001410.001429.00183800263315100
2016-11-101400.001432.001357.001401.00359300499236500
2016-11-091499.001520.001342.001370.00184100261237700
2016-11-081485.001492.001472.001488.006630098384900
2016-11-071482.001521.001473.001482.00142600213226800
2016-11-041442.001469.001415.001458.00100900147019100
2016-11-021477.001477.001457.001472.00148000216996100
2016-11-011491.001504.001471.001502.0089600133639800
2016-10-311491.001500.001476.001498.00107800160986700
2016-10-281468.001512.001464.001490.00411700611656300
2016-10-271475.001483.001456.001461.00112900165646600
2016-10-261438.001472.001438.001466.00193900283160900
2016-10-251429.001453.001420.001436.00193500278143600
2016-10-241425.001436.001414.001422.00112200159580000
2016-10-211392.001436.001378.001416.00189700268480500
2016-10-201376.001391.001371.001389.0099100136997400
2016-10-191380.001386.001362.001379.0091600125820800
2016-10-181368.001379.001343.001362.00125600170186400
2016-10-171372.001393.001362.001375.006210085373100
2016-10-141372.001379.001351.001374.006240085253500
2016-10-131357.001381.001350.001370.00143000195224500
2016-10-121353.001376.001342.001357.0094000127597100
2016-10-111354.001397.001345.001371.00106900146544800
2016-10-071380.001383.001358.001382.0090700124575500
2016-10-061348.001387.001339.001368.00168000229683500
2016-10-051260.001352.001258.001333.00304800401165100
2016-10-041221.001258.001210.001252.00100700125092400
2016-10-031230.001241.001220.001227.00106900131305300
2016-09-301215.001230.001206.001224.0087600107004300
2016-09-291232.001258.001231.001255.0080600100698800
2016-09-281245.001245.001193.001219.00140200169955700
2016-09-271225.001250.001205.001250.00123400151784900
2016-09-261286.001286.001235.001244.00138800173455600
2016-09-231295.001312.001253.001288.00132900170546800
2016-09-211271.001317.001233.001315.00162300205849800
2016-09-201261.001289.001253.001282.0083700106944200
2016-09-161259.001285.001253.001282.005750073274800
2016-09-151281.001281.001248.001256.006650083704500
2016-09-141298.001321.001278.001295.006530084820100
2016-09-131319.001334.001299.001312.005460071735300
2016-09-121335.001337.001295.001311.0081000106273200
2016-09-091339.001364.001332.001355.00122600165343600
2016-09-081307.001320.001292.001313.003750049007300
2016-09-071321.001321.001281.001307.00120600156823800
2016-09-061309.001356.001301.001351.00109900147385200
2016-09-051345.001385.001312.001314.00132200177631100
2016-09-021363.001363.001285.001301.00128000167202600
2016-09-011339.001376.001338.001369.00125400170714800
2016-08-311281.001336.001281.001326.0085100112520500
2016-08-301206.001281.001205.001259.00148100185526300
2016-08-291185.001204.001185.001197.006460077162500
2016-08-261175.001190.001154.001161.006170071705600
2016-08-251202.001203.001182.001190.003810045429800
2016-08-241192.001210.001185.001198.004300051420800
2016-08-231202.001210.001170.001181.006330074967400
2016-08-221211.001222.001203.001214.005220063378300
2016-08-191190.001216.001190.001204.007220086749400
2016-08-181175.001223.001171.001207.0086900104634000
2016-08-171177.001194.001169.001190.00120100141861300
2016-08-161224.001233.001188.001191.006450077904000
2016-08-151232.001252.001222.001225.002550031437900
2016-08-121191.001248.001191.001247.007540092806300
2016-08-101194.001194.001175.001188.006180073150000
2016-08-091203.001214.001186.001199.006220074405000
2016-08-081189.001207.001186.001206.006760081049100
2016-08-051185.001189.001151.001169.0096400112425300
2016-08-041140.001185.001133.001178.00128400150264600
2016-08-031166.001166.001130.001142.00139900160100800
2016-08-021224.001224.001144.001163.00273600319149300
2016-08-011271.001284.001251.001261.0092700117574900
2016-07-291290.001316.001261.001316.007590098256000
2016-07-281306.001315.001292.001300.005150067045000
2016-07-271275.001325.001270.001322.00127900167307800
2016-07-261290.001290.001246.001252.0089700113060900
2016-07-251280.001299.001267.001286.0087400112246400
2016-07-221254.001271.001239.001256.005120064203500
2016-07-211255.001288.001253.001284.006930088228900
2016-07-201239.001239.001203.001229.0088900108326900
2016-07-191282.001295.001230.001247.00105900131931800
2016-07-151241.001313.001216.001282.00244400309985100
2016-07-141250.001267.001233.001252.006930086691500
2016-07-131279.001279.001244.001263.00102700129381300
2016-07-121184.001238.001184.001225.007010085459900
2016-07-111131.001165.001126.001159.006930079435100
2016-07-081124.001148.001108.001110.004740052971400
2016-07-071118.001144.001110.001129.005500062145300
2016-07-061134.001137.001104.001123.005570062288100
2016-07-051189.001193.001156.001162.003040035447900
2016-07-041182.001199.001153.001197.006200073595700
2016-07-011194.001226.001179.001182.008240098670700
2016-06-301178.001200.001173.001180.008270097860100
2016-06-291140.001167.001116.001157.00123400141429300
2016-06-281123.001153.001098.001145.00178700201575400
2016-06-271193.001211.001144.001169.00116400135999200
2016-06-241398.001398.001170.001190.00173300215239400
2016-06-231315.001373.001308.001371.005800078509300
2016-06-221326.001326.001298.001318.00112900148138100
2016-06-211348.001350.001318.001341.00109200145682700
2016-06-201363.001404.001351.001365.00100000137698000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog