[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 
2017-02-271605.001605.001570.001585.0065600104003600
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
2016-06-171302.001326.001300.001310.006590086450100
2016-06-161337.001337.001272.001276.0077700100526800
2016-06-151295.001347.001283.001337.0089200118042800
2016-06-141329.001346.001296.001309.00142700186995700
2016-06-131395.001395.001353.001359.00103500141599000
2016-06-101446.001457.001423.001440.00120100172872500
2016-06-091432.001434.001420.001425.004580065301200
2016-06-081435.001438.001418.001437.004940070546700
2016-06-071420.001442.001420.001435.004260061050400
2016-06-061397.001423.001380.001420.00106400149438900
2016-06-031421.001441.001415.001424.006920098651400
2016-06-021434.001434.001411.001417.00121700172586100
2016-06-011417.001447.001412.001443.0086100123466800
2016-05-311363.001417.001356.001417.0083000116161400
2016-05-301353.001362.001334.001362.006980094320200
2016-05-271350.001358.001330.001345.005780077625700
2016-05-261379.001396.001342.001353.0085700116751900
2016-05-251359.001374.001349.001369.0084400114949200
2016-05-241368.001369.001342.001353.00109300147858600
2016-05-231357.001376.001318.001373.0087000117943100
2016-05-201312.001360.001285.001354.00104700140817100
2016-05-191297.001335.001297.001321.00134100176783000
2016-05-181289.001296.001254.001282.0098400125231800
2016-05-171257.001292.001257.001289.007610097306300
2016-05-161255.001277.001246.001254.00150700189461800
2016-05-131350.001365.001266.001276.00367800475745000
2016-05-121393.001433.001385.001428.0083300117517400
2016-05-111450.001469.001419.001423.0074000106430500
2016-05-101393.001440.001385.001436.006410090737700
2016-05-091387.001399.001362.001385.00118200163223700
2016-05-061393.001410.001366.001384.00143600198810600
2016-05-021401.001438.001386.001407.00107300151077500
2016-04-281588.001592.001477.001487.00114400174579000
2016-04-271562.001574.001530.001555.005900091421300
2016-04-261597.001599.001540.001562.00123100193407200
2016-04-251598.001603.001559.001598.00179900285464100
2016-04-221521.001563.001509.001562.00102800157595800
2016-04-211524.001539.001514.001531.00103400157759400
2016-04-201501.001507.001477.001481.004660069328700
2016-04-191480.001500.001463.001481.005000073979900
2016-04-181420.001444.001411.001436.0073900105650400
2016-04-151475.001505.001466.001473.006450095324200
2016-04-141484.001523.001481.001508.00146600219710100
2016-04-131423.001459.001420.001453.0084000121107200
2016-04-121340.001411.001337.001403.0086500120256900
2016-04-111363.001363.001318.001341.0075900101413100
2016-04-081323.001396.001302.001375.00144900194652700
2016-04-071350.001385.001340.001353.00159100215914800
2016-04-061357.001376.001334.001352.00156700211440700
2016-04-051386.001398.001331.001343.00131900178432200
2016-04-041376.001419.001373.001392.00130900181870000
2016-04-011484.001484.001400.001402.00168900240816800
2016-03-311494.001520.001467.001483.0098800147502500
2016-03-301538.001538.001488.001490.0088800133525800
2016-03-291534.001561.001527.001546.0067400104103500
2016-03-281540.001568.001531.001568.00140800218532900
2016-03-251543.001545.001509.001540.00107900164945800
2016-03-241513.001550.001501.001545.00188300288962200
2016-03-231543.001567.001513.001521.00126700194557600
2016-03-221519.001561.001511.001539.0091900141157500
2016-03-181500.001520.001475.001499.00113700169413100
2016-03-171494.001528.001494.001510.00106500161010500
2016-03-161506.001512.001488.001493.00113800170556700
2016-03-151559.001563.001518.001524.00127700196537500
2016-03-141532.001572.001516.001565.00144500224417700
2016-03-111455.001515.001450.001504.00153800227920300
2016-03-101474.001494.001458.001479.00137400202947400
2016-03-091474.001483.001422.001445.00184700266772100
2016-03-081533.001559.001479.001495.00170200256010300
2016-03-071559.001565.001519.001541.00187500288971900
2016-03-041475.001553.001466.001544.00219600336296600
2016-03-031453.001477.001434.001475.00132300192754300
2016-03-021414.001469.001414.001453.00148700216008500
2016-03-011387.001399.001346.001390.00152000209340600
2016-02-291438.001462.001396.001396.00141100201089200
2016-02-261393.001407.001366.001390.00201200279250600
2016-02-251364.001387.001356.001377.00225300308664100
2016-02-241397.001397.001352.001369.00123100168320800
2016-02-231400.001417.001366.001378.00162900226572500
2016-02-221390.001422.001375.001402.00109500153033200

   ※ 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