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 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 880 | 890 | 880 | 890 | 11,000 | 807.26 |
| 1988-12-27 | 877 | 880 | 876 | 880 | 8,000 | 798.19 |
| 1988-12-26 | 876 | 880 | 860 | 876 | 47,000 | 794.56 |
| 1988-12-24 | 875 | 876 | 875 | 876 | 2,000 | 794.56 |
| 1988-12-23 | 870 | 880 | 870 | 880 | 6,000 | 798.19 |
| 1988-12-22 | 880 | 880 | 870 | 870 | 8,000 | 789.12 |
| 1988-12-21 | 880 | 880 | 875 | 875 | 8,000 | 793.65 |
| 1988-12-20 | 890 | 890 | 870 | 871 | 5,000 | 790.02 |
| 1988-12-19 | 900 | 900 | 890 | 900 | 4,000 | 816.33 |
| 1988-12-16 | 891 | 891 | 891 | 891 | 2,000 | 808.16 |
| 1988-12-14 | 890 | 890 | 890 | 890 | 2,000 | 807.26 |
| 1988-12-13 | 900 | 900 | 890 | 890 | 10,000 | 807.26 |
| 1988-12-12 | 901 | 918 | 900 | 918 | 6,000 | 832.65 |
| 1988-12-09 | 900 | 900 | 895 | 900 | 103,000 | 816.33 |
| 1988-12-08 | 891 | 900 | 891 | 900 | 4,000 | 816.33 |
| 1988-12-07 | 880 | 885 | 880 | 885 | 7,000 | 802.72 |
| 1988-12-06 | 879 | 882 | 879 | 880 | 11,000 | 798.19 |
| 1988-12-03 | 900 | 900 | 900 | 900 | 5,000 | 816.33 |
| 1988-12-02 | 910 | 910 | 900 | 900 | 4,000 | 816.33 |
| 1988-12-01 | 900 | 910 | 900 | 910 | 18,000 | 825.40 |
| 1988-11-30 | 900 | 900 | 899 | 899 | 7,000 | 815.42 |
| 1988-11-29 | 870 | 900 | 870 | 900 | 10,000 | 816.33 |
| 1988-11-28 | 885 | 889 | 870 | 870 | 11,000 | 789.12 |
| 1988-11-26 | 875 | 875 | 875 | 875 | 4,000 | 793.65 |
| 1988-11-25 | 870 | 890 | 870 | 875 | 9,000 | 793.65 |
| 1988-11-22 | 850 | 865 | 840 | 840 | 33,000 | 761.91 |
| 1988-11-21 | 831 | 850 | 831 | 850 | 5,000 | 770.98 |
| 1988-11-18 | 822 | 830 | 822 | 822 | 25,000 | 745.58 |
| 1988-11-17 | 822 | 830 | 822 | 830 | 55,000 | 752.83 |
| 1988-11-16 | 820 | 831 | 820 | 830 | 9,000 | 752.83 |
| 1988-11-15 | 830 | 830 | 820 | 820 | 6,000 | 743.76 |
| 1988-11-14 | 830 | 830 | 830 | 830 | 3,000 | 752.83 |
| 1988-11-11 | 830 | 830 | 830 | 830 | 61,000 | 752.83 |
| 1988-11-10 | 830 | 831 | 830 | 831 | 33,000 | 753.74 |
| 1988-11-09 | 830 | 831 | 820 | 830 | 66,000 | 752.83 |
| 1988-11-08 | 820 | 830 | 820 | 830 | 4,000 | 752.83 |
| 1988-11-07 | 850 | 850 | 830 | 830 | 14,000 | 752.83 |
| 1988-11-04 | 850 | 850 | 830 | 830 | 5,000 | 752.83 |
| 1988-11-02 | 850 | 850 | 850 | 850 | 2,000 | 770.98 |
| 1988-11-01 | 810 | 850 | 810 | 850 | 8,000 | 770.98 |
| 1988-10-31 | 790 | 800 | 790 | 800 | 18,000 | 725.62 |
| 1988-10-29 | 780 | 780 | 775 | 780 | 30,000 | 707.48 |
| 1988-10-28 | 800 | 800 | 780 | 780 | 15,000 | 707.48 |
| 1988-10-27 | 800 | 800 | 790 | 790 | 6,000 | 716.55 |
| 1988-10-26 | 800 | 800 | 800 | 800 | 8,000 | 725.62 |
| 1988-10-25 | 830 | 830 | 820 | 820 | 7,000 | 743.76 |
| 1988-10-24 | 820 | 820 | 820 | 820 | 3,000 | 743.76 |
| 1988-10-22 | 806 | 810 | 806 | 810 | 8,000 | 734.69 |
| 1988-10-21 | 800 | 800 | 800 | 800 | 3,000 | 725.62 |
| 1988-10-20 | 800 | 810 | 800 | 800 | 6,000 | 725.62 |
| 1988-10-19 | 790 | 790 | 790 | 790 | 7,000 | 716.55 |
| 1988-10-18 | 845 | 845 | 845 | 845 | 2,000 | 766.44 |
| 1988-10-14 | 865 | 865 | 865 | 865 | 2,000 | 784.58 |
| 1988-10-12 | 865 | 865 | 865 | 865 | 3,000 | 784.58 |
| 1988-10-11 | 870 | 870 | 860 | 860 | 5,000 | 780.05 |
| 1988-10-07 | 874 | 874 | 870 | 870 | 19,000 | 789.12 |
| 1988-10-04 | 874 | 883 | 874 | 883 | 4,000 | 800.91 |
| 1988-10-01 | 875 | 875 | 874 | 874 | 9,000 | 792.74 |
| 1988-09-30 | 874 | 874 | 874 | 874 | 12,000 | 792.74 |
| 1988-09-29 | 874 | 874 | 870 | 874 | 9,000 | 792.74 |
| 1988-09-28 | 900 | 900 | 875 | 875 | 9,000 | 793.65 |
| 1988-09-27 | 880 | 880 | 880 | 880 | 4,000 | 798.19 |
| 1988-09-26 | 910 | 910 | 910 | 910 | 3,000 | 825.40 |
| 1988-09-24 | 900 | 900 | 900 | 900 | 2,000 | 816.33 |
| 1988-09-22 | 880 | 880 | 880 | 880 | 2,000 | 798.19 |
| 1988-09-21 | 875 | 875 | 875 | 875 | 2,000 | 793.65 |
| 1988-09-19 | 905 | 905 | 905 | 905 | 1,000 | 820.86 |
| 1988-09-16 | 925 | 925 | 925 | 925 | 1,000 | 839 |
| 1988-09-14 | 905 | 905 | 905 | 905 | 3,000 | 820.86 |
| 1988-09-09 | 971 | 971 | 969 | 969 | 3,000 | 878.91 |
| 1988-09-08 | 985 | 985 | 961 | 961 | 98,000 | 871.66 |
| 1988-09-07 | 948 | 985 | 948 | 985 | 152,000 | 893.42 |
| 1988-09-06 | 940 | 950 | 940 | 950 | 77,000 | 861.68 |
| 1988-09-05 | 921 | 931 | 921 | 930 | 9,000 | 843.54 |
| 1988-09-02 | 910 | 920 | 910 | 920 | 24,000 | 834.47 |
| 1988-09-01 | 910 | 910 | 910 | 910 | 23,000 | 825.40 |
| 1988-08-31 | 920 | 920 | 920 | 920 | 49,000 | 834.47 |
| 1988-08-30 | 919 | 920 | 919 | 920 | 13,000 | 834.47 |
| 1988-08-29 | 910 | 920 | 910 | 920 | 72,000 | 834.47 |
| 1988-08-27 | 920 | 920 | 906 | 906 | 6,000 | 821.77 |
| 1988-08-26 | 905 | 911 | 905 | 907 | 16,000 | 822.68 |
| 1988-08-25 | 910 | 911 | 910 | 911 | 7,000 | 826.30 |
| 1988-08-24 | 920 | 920 | 905 | 906 | 11,000 | 821.77 |
| 1988-08-23 | 920 | 920 | 920 | 920 | 67,000 | 834.47 |
| 1988-08-22 | 920 | 938 | 920 | 922 | 55,000 | 836.28 |
| 1988-08-19 | 920 | 930 | 920 | 920 | 74,000 | 834.47 |
| 1988-08-18 | 905 | 910 | 905 | 910 | 10,000 | 825.40 |
| 1988-08-17 | 905 | 910 | 905 | 910 | 16,000 | 825.40 |
| 1988-08-16 | 905 | 905 | 905 | 905 | 10,000 | 820.86 |
| 1988-08-15 | 906 | 906 | 905 | 905 | 4,000 | 820.86 |
| 1988-08-12 | 880 | 890 | 880 | 890 | 34,000 | 807.26 |
| 1988-08-11 | 880 | 880 | 880 | 880 | 4,000 | 798.19 |
| 1988-08-10 | 890 | 890 | 880 | 880 | 6,000 | 798.19 |
| 1988-08-09 | 901 | 910 | 891 | 891 | 97,000 | 808.16 |
| 1988-08-08 | 915 | 915 | 915 | 915 | 4,000 | 829.93 |
| 1988-08-06 | 919 | 919 | 910 | 915 | 37,000 | 829.93 |
| 1988-08-05 | 900 | 920 | 900 | 919 | 161,000 | 833.56 |
| 1988-08-04 | 885 | 920 | 885 | 890 | 198,000 | 807.26 |
| 1988-08-03 | 890 | 891 | 881 | 881 | 23,000 | 799.09 |
| 1988-08-02 | 870 | 870 | 870 | 870 | 20,000 | 789.12 |
| 1988-08-01 | 880 | 880 | 880 | 880 | 7,000 | 798.19 |
| 1988-07-29 | 875 | 880 | 871 | 871 | 8,000 | 790.02 |
| 1988-07-28 | 871 | 871 | 871 | 871 | 1,000 | 790.02 |
| 1988-07-27 | 870 | 870 | 870 | 870 | 5,000 | 789.12 |
| 1988-07-25 | 881 | 881 | 880 | 880 | 8,000 | 798.19 |
| 1988-07-23 | 871 | 873 | 871 | 871 | 8,000 | 790.02 |
| 1988-07-22 | 895 | 895 | 871 | 871 | 9,000 | 790.02 |
| 1988-07-21 | 900 | 910 | 900 | 900 | 9,000 | 816.33 |
| 1988-07-20 | 900 | 900 | 897 | 898 | 5,000 | 814.51 |
| 1988-07-19 | 890 | 895 | 887 | 895 | 4,000 | 811.79 |
| 1988-07-18 | 885 | 885 | 885 | 885 | 8,000 | 802.72 |
| 1988-07-15 | 913 | 915 | 913 | 913 | 16,000 | 828.12 |
| 1988-07-14 | 915 | 915 | 913 | 914 | 5,000 | 829.03 |
| 1988-07-13 | 910 | 915 | 910 | 911 | 25,000 | 826.30 |
| 1988-07-12 | 920 | 920 | 915 | 915 | 15,000 | 829.93 |
| 1988-07-11 | 908 | 910 | 908 | 910 | 5,000 | 825.40 |
| 1988-07-08 | 937 | 937 | 910 | 910 | 12,000 | 825.40 |
| 1988-07-07 | 935 | 945 | 935 | 937 | 6,000 | 849.89 |
| 1988-07-06 | 930 | 960 | 922 | 945 | 20,000 | 857.14 |
| 1988-07-05 | 920 | 930 | 920 | 930 | 27,000 | 843.54 |
| 1988-07-04 | 915 | 920 | 915 | 920 | 3,000 | 834.47 |
| 1988-07-02 | 932 | 940 | 915 | 915 | 43,000 | 829.93 |
| 1988-07-01 | 918 | 931 | 918 | 930 | 6,000 | 843.54 |
| 1988-06-30 | 961 | 961 | 910 | 915 | 40,000 | 829.93 |
| 1988-06-29 | 940 | 960 | 940 | 959 | 49,000 | 869.84 |
| 1988-06-27 | 950 | 960 | 950 | 960 | 6,000 | 870.75 |
| 1988-06-25 | 960 | 960 | 950 | 960 | 16,000 | 870.75 |
| 1988-06-24 | 960 | 960 | 955 | 960 | 64,000 | 870.75 |
| 1988-06-23 | 965 | 965 | 950 | 950 | 7,000 | 861.68 |
| 1988-06-22 | 965 | 970 | 965 | 965 | 25,000 | 875.28 |
| 1988-06-21 | 990 | 990 | 980 | 980 | 3,000 | 888.89 |
| 1988-06-20 | 992 | 1,000 | 990 | 995 | 110,000 | 902.49 |
| 1988-06-17 | 995 | 1,000 | 990 | 990 | 13,000 | 897.96 |
| 1988-06-16 | 1,000 | 1,000 | 990 | 995 | 44,000 | 902.49 |
| 1988-06-15 | 1,000 | 1,000 | 990 | 1,000 | 53,000 | 907.03 |
| 1988-06-14 | 1,000 | 1,000 | 985 | 1,000 | 31,000 | 907.03 |
| 1988-06-13 | 970 | 1,000 | 970 | 1,000 | 55,000 | 907.03 |
| 1988-06-10 | 995 | 995 | 970 | 970 | 40,000 | 879.82 |
| 1988-06-09 | 970 | 1,000 | 970 | 985 | 127,000 | 893.42 |
| 1988-06-08 | 990 | 990 | 970 | 980 | 14,000 | 888.89 |
| 1988-06-07 | 980 | 1,000 | 980 | 1,000 | 12,000 | 907.03 |
| 1988-06-06 | 990 | 990 | 970 | 980 | 9,000 | 888.89 |
| 1988-06-02 | 990 | 1,020 | 990 | 1,020 | 19,000 | 925.17 |
| 1988-06-01 | 1,030 | 1,030 | 1,000 | 1,010 | 32,000 | 916.10 |
| 1988-05-31 | 1,030 | 1,050 | 1,010 | 1,050 | 43,000 | 952.38 |
| 1988-05-30 | 1,050 | 1,050 | 1,030 | 1,030 | 40,000 | 934.24 |
| 1988-05-28 | 1,030 | 1,080 | 1,030 | 1,050 | 190,000 | 952.38 |
| 1988-05-27 | 1,020 | 1,030 | 990 | 1,010 | 146,000 | 916.10 |
| 1988-05-26 | 1,040 | 1,040 | 1,000 | 1,020 | 114,000 | 925.17 |
| 1988-05-25 | 1,000 | 1,070 | 990 | 1,040 | 444,000 | 943.31 |
| 1988-05-24 | 980 | 1,010 | 980 | 1,000 | 218,000 | 907.03 |
| 1988-05-23 | 935 | 976 | 930 | 976 | 95,000 | 885.26 |
| 1988-05-20 | 930 | 930 | 925 | 930 | 7,000 | 843.54 |
| 1988-05-19 | 934 | 935 | 925 | 930 | 17,000 | 843.54 |
| 1988-05-18 | 940 | 949 | 933 | 935 | 9,000 | 848.07 |
| 1988-05-17 | 950 | 950 | 935 | 935 | 19,000 | 848.07 |
| 1988-05-16 | 935 | 946 | 935 | 940 | 64,000 | 852.61 |
| 1988-05-13 | 930 | 930 | 930 | 930 | 41,000 | 843.54 |
| 1988-05-12 | 930 | 930 | 900 | 900 | 12,000 | 816.33 |
| 1988-05-11 | 974 | 974 | 940 | 940 | 15,000 | 852.61 |
| 1988-05-10 | 975 | 975 | 940 | 975 | 15,000 | 884.35 |
| 1988-05-09 | 965 | 989 | 965 | 989 | 35,000 | 897.05 |
| 1988-05-07 | 990 | 990 | 989 | 989 | 7,000 | 897.05 |
| 1988-05-06 | 980 | 990 | 980 | 990 | 45,000 | 897.96 |
| 1988-05-02 | 989 | 989 | 965 | 988 | 34,000 | 896.15 |
| 1988-04-30 | 990 | 990 | 981 | 990 | 103,000 | 897.96 |
| 1988-04-28 | 964 | 1,010 | 964 | 990 | 185,000 | 897.96 |
| 1988-04-27 | 945 | 964 | 945 | 964 | 163,000 | 874.38 |
| 1988-04-26 | 910 | 949 | 905 | 945 | 107,000 | 857.14 |
| 1988-04-25 | 911 | 916 | 900 | 900 | 17,000 | 816.33 |
| 1988-04-23 | 910 | 910 | 900 | 910 | 13,000 | 825.40 |
| 1988-04-22 | 881 | 900 | 870 | 900 | 29,000 | 816.33 |
| 1988-04-21 | 899 | 899 | 880 | 880 | 11,000 | 798.19 |
| 1988-04-20 | 899 | 899 | 899 | 899 | 4,000 | 815.42 |
| 1988-04-19 | 910 | 910 | 886 | 890 | 22,000 | 807.26 |
| 1988-04-18 | 911 | 930 | 910 | 930 | 8,000 | 843.54 |
| 1988-04-15 | 894 | 910 | 890 | 910 | 9,000 | 825.40 |
| 1988-04-14 | 900 | 900 | 900 | 900 | 15,000 | 816.33 |
| 1988-04-13 | 881 | 881 | 880 | 880 | 9,000 | 798.19 |
| 1988-04-11 | 934 | 934 | 930 | 930 | 3,000 | 843.54 |
| 1988-04-08 | 940 | 940 | 939 | 939 | 2,000 | 851.70 |
| 1988-04-07 | 949 | 949 | 949 | 949 | 6,000 | 860.77 |
| 1988-04-05 | 945 | 945 | 944 | 945 | 12,000 | 857.14 |
| 1988-04-04 | 945 | 945 | 945 | 945 | 22,000 | 857.14 |
| 1988-04-01 | 920 | 920 | 920 | 920 | 3,000 | 834.47 |
| 1988-03-31 | 920 | 920 | 920 | 920 | 1,000 | 834.47 |
| 1988-03-30 | 950 | 950 | 928 | 928 | 7,000 | 841.72 |
| 1988-03-28 | 924 | 924 | 920 | 920 | 8,000 | 834.47 |
| 1988-03-26 | 906 | 911 | 896 | 897 | 55,000 | 760.38 |
| 1988-03-25 | 939 | 945 | 901 | 901 | 34,000 | 763.77 |
| 1988-03-24 | 935 | 948 | 935 | 948 | 28,000 | 803.61 |
| 1988-03-23 | 960 | 960 | 905 | 905 | 23,000 | 767.16 |
| 1988-03-22 | 930 | 971 | 930 | 971 | 34,000 | 823.11 |
| 1988-03-18 | 930 | 931 | 925 | 930 | 23,000 | 788.35 |
| 1988-03-17 | 931 | 940 | 930 | 930 | 13,000 | 788.35 |
| 1988-03-16 | 952 | 955 | 930 | 930 | 18,000 | 788.35 |
| 1988-03-15 | 960 | 960 | 946 | 951 | 18,000 | 806.15 |
| 1988-03-14 | 965 | 965 | 965 | 965 | 7,000 | 818.02 |
| 1988-03-11 | 995 | 995 | 986 | 995 | 10,000 | 843.45 |
| 1988-03-10 | 986 | 986 | 980 | 985 | 8,000 | 834.98 |
| 1988-03-09 | 986 | 1,000 | 985 | 985 | 35,000 | 834.98 |
| 1988-03-08 | 1,000 | 1,000 | 980 | 985 | 21,000 | 834.98 |
| 1988-03-07 | 991 | 1,020 | 990 | 1,000 | 53,000 | 847.69 |
| 1988-03-05 | 1,000 | 1,020 | 1,000 | 1,000 | 25,000 | 847.69 |
| 1988-03-04 | 1,010 | 1,040 | 1,000 | 1,000 | 75,000 | 847.69 |
| 1988-03-03 | 1,030 | 1,050 | 1,000 | 1,000 | 39,000 | 847.69 |
| 1988-03-02 | 1,010 | 1,020 | 1,000 | 1,010 | 67,000 | 856.17 |
| 1988-03-01 | 1,000 | 1,030 | 1,000 | 1,010 | 31,000 | 856.17 |
| 1988-02-29 | 1,030 | 1,040 | 1,020 | 1,030 | 18,000 | 873.12 |
| 1988-02-27 | 1,050 | 1,070 | 1,000 | 1,010 | 32,000 | 856.17 |
| 1988-02-26 | 1,050 | 1,080 | 1,000 | 1,080 | 73,000 | 915.51 |
| 1988-02-25 | 1,050 | 1,070 | 1,040 | 1,070 | 18,000 | 907.03 |
| 1988-02-24 | 1,050 | 1,070 | 1,040 | 1,050 | 36,000 | 890.08 |
| 1988-02-23 | 1,080 | 1,100 | 1,040 | 1,080 | 111,000 | 915.51 |
| 1988-02-22 | 1,100 | 1,120 | 1,010 | 1,040 | 229,000 | 881.60 |
| 1988-02-19 | 1,080 | 1,200 | 1,080 | 1,130 | 1,009,000 | 957.89 |
| 1988-02-18 | 1,080 | 1,120 | 1,040 | 1,100 | 318,000 | 932.46 |
| 1988-02-17 | 1,070 | 1,140 | 1,050 | 1,080 | 851,000 | 915.51 |
| 1988-02-16 | 950 | 1,050 | 945 | 1,050 | 855,000 | 890.08 |
| 1988-02-15 | 950 | 950 | 940 | 945 | 37,000 | 801.07 |
| 1988-02-12 | 940 | 969 | 930 | 940 | 206,000 | 796.83 |
| 1988-02-10 | 950 | 950 | 930 | 940 | 67,000 | 796.83 |
| 1988-02-09 | 970 | 971 | 960 | 965 | 55,000 | 818.02 |
| 1988-02-08 | 970 | 988 | 970 | 985 | 115,000 | 834.98 |
| 1988-02-06 | 1,000 | 1,000 | 975 | 980 | 78,000 | 830.74 |
| 1988-02-05 | 950 | 1,010 | 930 | 1,010 | 447,000 | 856.17 |
| 1988-02-04 | 890 | 965 | 890 | 960 | 463,000 | 813.78 |
| 1988-02-03 | 880 | 900 | 875 | 900 | 69,000 | 762.92 |
| 1988-02-02 | 873 | 875 | 870 | 875 | 15,000 | 741.73 |
| 1988-02-01 | 865 | 873 | 865 | 873 | 11,000 | 740.03 |
| 1988-01-30 | 870 | 870 | 870 | 870 | 2,000 | 737.49 |
| 1988-01-29 | 875 | 875 | 870 | 870 | 11,000 | 737.49 |
| 1988-01-28 | 870 | 878 | 870 | 870 | 25,000 | 737.49 |
| 1988-01-27 | 885 | 889 | 880 | 880 | 26,000 | 745.97 |
| 1988-01-26 | 870 | 895 | 860 | 890 | 30,000 | 754.45 |
| 1988-01-25 | 880 | 880 | 865 | 870 | 20,000 | 737.49 |
| 1988-01-23 | 860 | 875 | 860 | 875 | 7,000 | 741.73 |
| 1988-01-22 | 844 | 860 | 844 | 850 | 16,000 | 720.54 |
| 1988-01-21 | 850 | 850 | 850 | 850 | 3,000 | 720.54 |
| 1988-01-20 | 875 | 875 | 857 | 858 | 10,000 | 727.32 |
| 1988-01-19 | 890 | 890 | 880 | 890 | 46,000 | 754.45 |
| 1988-01-18 | 900 | 909 | 880 | 900 | 111,000 | 762.92 |
| 1988-01-14 | 850 | 880 | 850 | 880 | 35,000 | 745.97 |
| 1988-01-13 | 830 | 849 | 830 | 839 | 18,000 | 711.21 |
| 1988-01-12 | 829 | 830 | 820 | 829 | 7,000 | 702.74 |
| 1988-01-11 | 819 | 830 | 819 | 830 | 6,000 | 703.58 |
| 1988-01-08 | 835 | 850 | 832 | 850 | 86,000 | 720.54 |
| 1988-01-07 | 830 | 845 | 830 | 830 | 19,000 | 703.58 |
| 1988-01-06 | 825 | 825 | 825 | 825 | 9,000 | 699.35 |
| 1988-01-05 | 791 | 791 | 781 | 781 | 7,000 | 662.05 |
| 1988-01-04 | 801 | 801 | 801 | 801 | 3,000 | 679 |
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