[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 
2017-12-151940.001961.001931.001955.00134400262060300
2017-12-141954.001964.001944.001956.00115800226213300
2017-12-131980.001984.001953.001958.00123600242952700
2017-12-121980.001980.001960.001968.0090800178634400
2017-12-111957.001960.001946.001960.00140500274579600
2017-12-081912.001960.001912.001957.00189800368588500
2017-12-071956.001973.001938.001956.00132600258974700
2017-12-061992.002005.001942.001950.00219700432721000
2017-12-051989.002015.001984.002010.00130800261370900
2017-12-042041.002059.002014.002017.00171600349762900
2017-12-012027.002045.002010.002033.00180800367746700
2017-11-301993.002035.001989.002027.00317500638727800
2017-11-291977.001998.001977.001993.00172200342584500
2017-11-281975.001976.001953.001972.00141100277602500
2017-11-271999.002010.001975.001987.00124900248258600
2017-11-242010.002010.001970.001988.00325200646659100
2017-11-222036.002066.002000.002046.00268200545179900
2017-11-212025.002055.002019.002036.00119000242808700
2017-11-202058.002058.002013.002029.00134600273166100
2017-11-172045.002104.002036.002072.00340300707741400
2017-11-161989.002049.001960.002016.00205600412448700
2017-11-152144.002144.001965.001989.004971001000966800
2017-11-142123.002214.002123.002208.00212400463938600
2017-11-132095.002121.002082.002112.00191700403492000
2017-11-102242.002286.001985.002083.006598001405966400
2017-11-092267.002304.002222.002263.00234300531255800
2017-11-082215.002231.002205.002231.0079300175864900
2017-11-072196.002221.002190.002217.00111200245659700
2017-11-062245.002245.002189.002191.00102600226081300
2017-11-022216.002241.002190.002231.00139200309678400
2017-11-012204.002222.002188.002203.00111700245951500
2017-10-312157.002195.002145.002188.00115200251194000
2017-10-302173.002199.002149.002163.00353200764522400
2017-10-272162.002178.002148.002176.0089000192434700
2017-10-262132.002165.002132.002154.00112500242241200
2017-10-252136.002161.002125.002132.00112200239743400
2017-10-242133.002134.002109.002132.00112400238743200
2017-10-232133.002149.002125.002136.0080000171066000
2017-10-202128.002145.002106.002109.0099400210802200
2017-10-192111.002154.002101.002140.00171500366613700
2017-10-182140.002145.002127.002144.0076500163591800
2017-10-172127.002142.002118.002137.0095000202705400
2017-10-162096.002140.002086.002128.00101500215338900
2017-10-132055.002109.002049.002096.00112600235265300
2017-10-122083.002094.002061.002063.0075000155341100
2017-10-112088.002091.002062.002073.0076500158729800
2017-10-102068.002093.002067.002088.0068200142119400
2017-10-062096.002096.002077.002083.0063200131807800
2017-10-052085.002104.002085.002087.0063300132461500
2017-10-042080.002090.002063.002085.0050600105221100
2017-10-032069.002079.002051.002076.0060100124389900
2017-10-022066.002066.002045.002054.003870079520700
2017-09-292052.002065.002040.002065.0062600128577000
2017-09-282049.002061.002032.002061.0070000143792400
2017-09-272040.002042.002019.002039.004070082842000
2017-09-262025.002049.002014.002049.0077500158070400
2017-09-251972.002031.001972.002027.00127000255159900
2017-09-222030.002033.001997.002022.0095300192089700
2017-09-212048.002055.002017.002041.00152500310835300
2017-09-202076.002131.002058.002075.00228800478512700
2017-09-191999.002070.001999.002063.00220400450662200
2017-09-151910.001967.001907.001963.00127300248316000
2017-09-141924.001927.001892.001910.0088400168632800
2017-09-131926.001938.001922.001929.004080078706000
2017-09-121944.001944.001912.001916.0060100115440800
2017-09-111915.001944.001915.001925.005060097669700
2017-09-081886.001912.001885.001894.0096000181898200
2017-09-071878.001911.001867.001906.00115100218430400
2017-09-061857.001893.001847.001891.00102800192787100
2017-09-051908.001918.001881.001884.0089100169012100
2017-09-041950.001960.001907.001914.0079200152320500
2017-09-011965.001965.001928.001958.00108400210990900
2017-08-311933.001963.001933.001956.0071300139326500
2017-08-301926.001943.001916.001940.0063700123087700
2017-08-291899.001934.001893.001927.00130100249517100
2017-08-281931.001939.001907.001932.0090300174028600
2017-08-251922.001937.001903.001928.0099200190606400
2017-08-241917.001936.001913.001917.0053400102693300
2017-08-231950.001961.001899.001923.0096600185480000
2017-08-221910.001929.001898.001927.0058800112880700
2017-08-211922.001930.001896.001928.00147400282523600
2017-08-181908.001925.001894.001921.00170700326258500
2017-08-171948.001951.001897.001948.00165200318448700
2017-08-161972.001979.001947.001959.0083100162872100
2017-08-151957.001972.001954.001959.0081500159984100
2017-08-141923.001939.001908.001935.0090800174947100
2017-08-101952.001974.001950.001963.0082000161002800
2017-08-091970.001979.001901.001924.00137200264356800
2017-08-082002.002016.001967.001983.0068000135049500
2017-08-072013.002045.002001.002002.00116100234038800
2017-08-041998.002030.001998.002010.0078900158894200
2017-08-032034.002034.002006.002017.0091900185388600
2017-08-021996.002059.001971.002038.00455400920265400
2017-08-011916.001922.001890.001893.00108500206088100
2017-07-311940.001940.001911.001922.0075000144440500
2017-07-281953.001966.001930.001940.0069100134453700
2017-07-271955.001967.001931.001953.0070300137187900
2017-07-261967.001977.001942.001956.004560089223800
2017-07-251982.001982.001947.001956.0063300124003100
2017-07-241969.001982.001942.001979.0061700121018200
2017-07-211980.001983.001958.001981.0077400152784800
2017-07-201980.001990.001970.001985.0069800138277600
2017-07-191930.001976.001918.001975.00156000305145700
2017-07-181940.001947.001920.001929.0093400180533500
2017-07-141903.001929.001902.001929.0065600125978400
2017-07-131919.001920.001898.001907.003610068862300
2017-07-121913.001914.001893.001903.0089000169241400
2017-07-111930.001932.001917.001924.004320083200500
2017-07-101926.001926.001905.001914.004620088514300
2017-07-071887.001920.001860.001901.0077100146846500
2017-07-061916.001924.001897.001910.0069600133015100
2017-07-051906.001932.001897.001928.00101800195071200
2017-07-041920.001941.001898.001910.0098800189790500
2017-07-031901.001917.001892.001916.00106000202156400
2017-06-301878.001907.001870.001895.00158700299945500
2017-06-291855.001895.001855.001888.00115200216443900
2017-06-281844.001854.001836.001849.0065300120573400
2017-06-271844.001852.001831.001844.0092500170635100
2017-06-261821.001842.001793.001826.00103200188909900
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

   ※ 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。 

Twitter