6486 イーグル工業(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-2888089088089011,000807.26
1988-12-278778808768808,000798.19
1988-12-2687688086087647,000794.56
1988-12-248758768758762,000794.56
1988-12-238708808708806,000798.19
1988-12-228808808708708,000789.12
1988-12-218808808758758,000793.65
1988-12-208908908708715,000790.02
1988-12-199009008909004,000816.33
1988-12-168918918918912,000808.16
1988-12-148908908908902,000807.26
1988-12-1390090089089010,000807.26
1988-12-129019189009186,000832.65
1988-12-09900900895900103,000816.33
1988-12-088919008919004,000816.33
1988-12-078808858808857,000802.72
1988-12-0687988287988011,000798.19
1988-12-039009009009005,000816.33
1988-12-029109109009004,000816.33
1988-12-0190091090091018,000825.40
1988-11-309009008998997,000815.42
1988-11-2987090087090010,000816.33
1988-11-2888588987087011,000789.12
1988-11-268758758758754,000793.65
1988-11-258708908708759,000793.65
1988-11-2285086584084033,000761.91
1988-11-218318508318505,000770.98
1988-11-1882283082282225,000745.58
1988-11-1782283082283055,000752.83
1988-11-168208318208309,000752.83
1988-11-158308308208206,000743.76
1988-11-148308308308303,000752.83
1988-11-1183083083083061,000752.83
1988-11-1083083183083133,000753.74
1988-11-0983083182083066,000752.83
1988-11-088208308208304,000752.83
1988-11-0785085083083014,000752.83
1988-11-048508508308305,000752.83
1988-11-028508508508502,000770.98
1988-11-018108508108508,000770.98
1988-10-3179080079080018,000725.62
1988-10-2978078077578030,000707.48
1988-10-2880080078078015,000707.48
1988-10-278008007907906,000716.55
1988-10-268008008008008,000725.62
1988-10-258308308208207,000743.76
1988-10-248208208208203,000743.76
1988-10-228068108068108,000734.69
1988-10-218008008008003,000725.62
1988-10-208008108008006,000725.62
1988-10-197907907907907,000716.55
1988-10-188458458458452,000766.44
1988-10-148658658658652,000784.58
1988-10-128658658658653,000784.58
1988-10-118708708608605,000780.05
1988-10-0787487487087019,000789.12
1988-10-048748838748834,000800.91
1988-10-018758758748749,000792.74
1988-09-3087487487487412,000792.74
1988-09-298748748708749,000792.74
1988-09-289009008758759,000793.65
1988-09-278808808808804,000798.19
1988-09-269109109109103,000825.40
1988-09-249009009009002,000816.33
1988-09-228808808808802,000798.19
1988-09-218758758758752,000793.65
1988-09-199059059059051,000820.86
1988-09-169259259259251,000839
1988-09-149059059059053,000820.86
1988-09-099719719699693,000878.91
1988-09-0898598596196198,000871.66
1988-09-07948985948985152,000893.42
1988-09-0694095094095077,000861.68
1988-09-059219319219309,000843.54
1988-09-0291092091092024,000834.47
1988-09-0191091091091023,000825.40
1988-08-3192092092092049,000834.47
1988-08-3091992091992013,000834.47
1988-08-2991092091092072,000834.47
1988-08-279209209069066,000821.77
1988-08-2690591190590716,000822.68
1988-08-259109119109117,000826.30
1988-08-2492092090590611,000821.77
1988-08-2392092092092067,000834.47
1988-08-2292093892092255,000836.28
1988-08-1992093092092074,000834.47
1988-08-1890591090591010,000825.40
1988-08-1790591090591016,000825.40
1988-08-1690590590590510,000820.86
1988-08-159069069059054,000820.86
1988-08-1288089088089034,000807.26
1988-08-118808808808804,000798.19
1988-08-108908908808806,000798.19
1988-08-0990191089189197,000808.16
1988-08-089159159159154,000829.93
1988-08-0691991991091537,000829.93
1988-08-05900920900919161,000833.56
1988-08-04885920885890198,000807.26
1988-08-0389089188188123,000799.09
1988-08-0287087087087020,000789.12
1988-08-018808808808807,000798.19
1988-07-298758808718718,000790.02
1988-07-288718718718711,000790.02
1988-07-278708708708705,000789.12
1988-07-258818818808808,000798.19
1988-07-238718738718718,000790.02
1988-07-228958958718719,000790.02
1988-07-219009109009009,000816.33
1988-07-209009008978985,000814.51
1988-07-198908958878954,000811.79
1988-07-188858858858858,000802.72
1988-07-1591391591391316,000828.12
1988-07-149159159139145,000829.03
1988-07-1391091591091125,000826.30
1988-07-1292092091591515,000829.93
1988-07-119089109089105,000825.40
1988-07-0893793791091012,000825.40
1988-07-079359459359376,000849.89
1988-07-0693096092294520,000857.14
1988-07-0592093092093027,000843.54
1988-07-049159209159203,000834.47
1988-07-0293294091591543,000829.93
1988-07-019189319189306,000843.54
1988-06-3096196191091540,000829.93
1988-06-2994096094095949,000869.84
1988-06-279509609509606,000870.75
1988-06-2596096095096016,000870.75
1988-06-2496096095596064,000870.75
1988-06-239659659509507,000861.68
1988-06-2296597096596525,000875.28
1988-06-219909909809803,000888.89
1988-06-209921,000990995110,000902.49
1988-06-179951,00099099013,000897.96
1988-06-161,0001,00099099544,000902.49
1988-06-151,0001,0009901,00053,000907.03
1988-06-141,0001,0009851,00031,000907.03
1988-06-139701,0009701,00055,000907.03
1988-06-1099599597097040,000879.82
1988-06-099701,000970985127,000893.42
1988-06-0899099097098014,000888.89
1988-06-079801,0009801,00012,000907.03
1988-06-069909909709809,000888.89
1988-06-029901,0209901,02019,000925.17
1988-06-011,0301,0301,0001,01032,000916.10
1988-05-311,0301,0501,0101,05043,000952.38
1988-05-301,0501,0501,0301,03040,000934.24
1988-05-281,0301,0801,0301,050190,000952.38
1988-05-271,0201,0309901,010146,000916.10
1988-05-261,0401,0401,0001,020114,000925.17
1988-05-251,0001,0709901,040444,000943.31
1988-05-249801,0109801,000218,000907.03
1988-05-2393597693097695,000885.26
1988-05-209309309259307,000843.54
1988-05-1993493592593017,000843.54
1988-05-189409499339359,000848.07
1988-05-1795095093593519,000848.07
1988-05-1693594693594064,000852.61
1988-05-1393093093093041,000843.54
1988-05-1293093090090012,000816.33
1988-05-1197497494094015,000852.61
1988-05-1097597594097515,000884.35
1988-05-0996598996598935,000897.05
1988-05-079909909899897,000897.05
1988-05-0698099098099045,000897.96
1988-05-0298998996598834,000896.15
1988-04-30990990981990103,000897.96
1988-04-289641,010964990185,000897.96
1988-04-27945964945964163,000874.38
1988-04-26910949905945107,000857.14
1988-04-2591191690090017,000816.33
1988-04-2391091090091013,000825.40
1988-04-2288190087090029,000816.33
1988-04-2189989988088011,000798.19
1988-04-208998998998994,000815.42
1988-04-1991091088689022,000807.26
1988-04-189119309109308,000843.54
1988-04-158949108909109,000825.40
1988-04-1490090090090015,000816.33
1988-04-138818818808809,000798.19
1988-04-119349349309303,000843.54
1988-04-089409409399392,000851.70
1988-04-079499499499496,000860.77
1988-04-0594594594494512,000857.14
1988-04-0494594594594522,000857.14
1988-04-019209209209203,000834.47
1988-03-319209209209201,000834.47
1988-03-309509509289287,000841.72
1988-03-289249249209208,000834.47
1988-03-2690691189689755,000760.38
1988-03-2593994590190134,000763.77
1988-03-2493594893594828,000803.61
1988-03-2396096090590523,000767.16
1988-03-2293097193097134,000823.11
1988-03-1893093192593023,000788.35
1988-03-1793194093093013,000788.35
1988-03-1695295593093018,000788.35
1988-03-1596096094695118,000806.15
1988-03-149659659659657,000818.02
1988-03-1199599598699510,000843.45
1988-03-109869869809858,000834.98
1988-03-099861,00098598535,000834.98
1988-03-081,0001,00098098521,000834.98
1988-03-079911,0209901,00053,000847.69
1988-03-051,0001,0201,0001,00025,000847.69
1988-03-041,0101,0401,0001,00075,000847.69
1988-03-031,0301,0501,0001,00039,000847.69
1988-03-021,0101,0201,0001,01067,000856.17
1988-03-011,0001,0301,0001,01031,000856.17
1988-02-291,0301,0401,0201,03018,000873.12
1988-02-271,0501,0701,0001,01032,000856.17
1988-02-261,0501,0801,0001,08073,000915.51
1988-02-251,0501,0701,0401,07018,000907.03
1988-02-241,0501,0701,0401,05036,000890.08
1988-02-231,0801,1001,0401,080111,000915.51
1988-02-221,1001,1201,0101,040229,000881.60
1988-02-191,0801,2001,0801,1301,009,000957.89
1988-02-181,0801,1201,0401,100318,000932.46
1988-02-171,0701,1401,0501,080851,000915.51
1988-02-169501,0509451,050855,000890.08
1988-02-1595095094094537,000801.07
1988-02-12940969930940206,000796.83
1988-02-1095095093094067,000796.83
1988-02-0997097196096555,000818.02
1988-02-08970988970985115,000834.98
1988-02-061,0001,00097598078,000830.74
1988-02-059501,0109301,010447,000856.17
1988-02-04890965890960463,000813.78
1988-02-0388090087590069,000762.92
1988-02-0287387587087515,000741.73
1988-02-0186587386587311,000740.03
1988-01-308708708708702,000737.49
1988-01-2987587587087011,000737.49
1988-01-2887087887087025,000737.49
1988-01-2788588988088026,000745.97
1988-01-2687089586089030,000754.45
1988-01-2588088086587020,000737.49
1988-01-238608758608757,000741.73
1988-01-2284486084485016,000720.54
1988-01-218508508508503,000720.54
1988-01-2087587585785810,000727.32
1988-01-1989089088089046,000754.45
1988-01-18900909880900111,000762.92
1988-01-1485088085088035,000745.97
1988-01-1383084983083918,000711.21
1988-01-128298308208297,000702.74
1988-01-118198308198306,000703.58
1988-01-0883585083285086,000720.54
1988-01-0783084583083019,000703.58
1988-01-068258258258259,000699.35
1988-01-057917917817817,000662.05
1988-01-048018018018013,000679

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