6486 イーグル工業(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 710 | 710 | 710 | 710 | 14,000 | 710 |
| 1991-12-25 | 810 | 810 | 800 | 800 | 12,000 | 800 |
| 1991-12-24 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 1991-12-20 | 813 | 813 | 813 | 813 | 13,000 | 813 |
| 1991-12-19 | 808 | 808 | 803 | 803 | 6,000 | 803 |
| 1991-12-17 | 808 | 808 | 808 | 808 | 5,000 | 808 |
| 1991-12-16 | 787 | 808 | 787 | 808 | 7,000 | 808 |
| 1991-12-13 | 788 | 788 | 787 | 787 | 2,000 | 787 |
| 1991-12-11 | 787 | 787 | 787 | 787 | 1,000 | 787 |
| 1991-12-10 | 788 | 788 | 787 | 787 | 9,000 | 787 |
| 1991-12-09 | 757 | 787 | 757 | 787 | 10,000 | 787 |
| 1991-12-06 | 753 | 753 | 753 | 753 | 1,000 | 753 |
| 1991-12-05 | 750 | 752 | 750 | 752 | 10,000 | 752 |
| 1991-12-04 | 740 | 740 | 722 | 738 | 11,000 | 738 |
| 1991-12-03 | 741 | 741 | 741 | 741 | 3,000 | 741 |
| 1991-12-02 | 760 | 760 | 751 | 751 | 3,000 | 751 |
| 1991-11-29 | 800 | 800 | 786 | 786 | 4,000 | 786 |
| 1991-11-28 | 821 | 821 | 819 | 820 | 4,000 | 820 |
| 1991-11-27 | 830 | 830 | 830 | 830 | 7,000 | 830 |
| 1991-11-26 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 1991-11-25 | 850 | 860 | 850 | 860 | 10,000 | 860 |
| 1991-11-22 | 867 | 868 | 853 | 853 | 14,000 | 853 |
| 1991-11-21 | 872 | 872 | 870 | 870 | 6,000 | 870 |
| 1991-11-19 | 871 | 872 | 870 | 870 | 5,000 | 870 |
| 1991-11-18 | 880 | 880 | 870 | 870 | 4,000 | 870 |
| 1991-11-15 | 890 | 890 | 881 | 881 | 17,000 | 881 |
| 1991-11-14 | 891 | 891 | 890 | 890 | 2,000 | 890 |
| 1991-11-13 | 902 | 902 | 900 | 900 | 2,000 | 900 |
| 1991-11-11 | 910 | 910 | 910 | 910 | 7,000 | 910 |
| 1991-11-08 | 911 | 911 | 910 | 910 | 6,000 | 910 |
| 1991-11-07 | 911 | 911 | 910 | 910 | 12,000 | 910 |
| 1991-11-06 | 920 | 920 | 910 | 910 | 26,000 | 910 |
| 1991-11-05 | 930 | 930 | 920 | 920 | 25,000 | 920 |
| 1991-11-01 | 930 | 931 | 921 | 921 | 37,000 | 921 |
| 1991-10-31 | 945 | 945 | 930 | 930 | 3,000 | 930 |
| 1991-10-30 | 940 | 947 | 926 | 935 | 61,000 | 935 |
| 1991-10-29 | 930 | 940 | 925 | 940 | 64,000 | 940 |
| 1991-10-28 | 921 | 921 | 921 | 921 | 1,000 | 921 |
| 1991-10-25 | 899 | 920 | 899 | 912 | 17,000 | 912 |
| 1991-10-24 | 890 | 895 | 880 | 895 | 5,000 | 895 |
| 1991-10-23 | 890 | 890 | 880 | 880 | 17,000 | 880 |
| 1991-10-22 | 900 | 900 | 890 | 890 | 15,000 | 890 |
| 1991-10-21 | 890 | 891 | 890 | 891 | 4,000 | 891 |
| 1991-10-18 | 899 | 900 | 890 | 890 | 4,000 | 890 |
| 1991-10-17 | 902 | 902 | 900 | 900 | 15,000 | 900 |
| 1991-10-16 | 910 | 910 | 885 | 885 | 10,000 | 885 |
| 1991-10-15 | 915 | 915 | 914 | 915 | 9,000 | 915 |
| 1991-10-14 | 925 | 930 | 925 | 925 | 7,000 | 925 |
| 1991-10-11 | 925 | 925 | 925 | 925 | 1,000 | 925 |
| 1991-10-09 | 930 | 930 | 920 | 930 | 9,000 | 930 |
| 1991-10-08 | 920 | 922 | 920 | 920 | 16,000 | 920 |
| 1991-10-07 | 923 | 923 | 913 | 920 | 16,000 | 920 |
| 1991-10-04 | 936 | 936 | 913 | 913 | 16,000 | 913 |
| 1991-10-03 | 920 | 930 | 916 | 930 | 28,000 | 930 |
| 1991-10-02 | 910 | 915 | 910 | 910 | 29,000 | 910 |
| 1991-10-01 | 940 | 940 | 906 | 906 | 17,000 | 906 |
| 1991-09-30 | 932 | 935 | 930 | 935 | 7,000 | 935 |
| 1991-09-27 | 920 | 950 | 920 | 932 | 69,000 | 932 |
| 1991-09-26 | 922 | 922 | 920 | 920 | 5,000 | 920 |
| 1991-09-25 | 915 | 939 | 909 | 920 | 12,000 | 920 |
| 1991-09-24 | 941 | 941 | 920 | 920 | 8,000 | 920 |
| 1991-09-19 | 949 | 950 | 948 | 950 | 8,000 | 950 |
| 1991-09-17 | 970 | 980 | 970 | 979 | 7,000 | 979 |
| 1991-09-13 | 980 | 980 | 980 | 980 | 7,000 | 980 |
| 1991-09-12 | 985 | 990 | 980 | 980 | 13,000 | 980 |
| 1991-09-11 | 985 | 990 | 985 | 985 | 4,000 | 985 |
| 1991-09-10 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1991-09-09 | 990 | 995 | 990 | 995 | 5,000 | 995 |
| 1991-09-06 | 995 | 998 | 990 | 990 | 10,000 | 990 |
| 1991-09-05 | 980 | 990 | 980 | 990 | 7,000 | 990 |
| 1991-09-04 | 985 | 985 | 985 | 985 | 3,000 | 985 |
| 1991-09-03 | 1,000 | 1,000 | 975 | 998 | 14,000 | 998 |
| 1991-09-02 | 999 | 999 | 999 | 999 | 1,000 | 999 |
| 1991-08-30 | 1,000 | 1,020 | 1,000 | 1,010 | 14,000 | 1,010 |
| 1991-08-29 | 999 | 999 | 999 | 999 | 2,000 | 999 |
| 1991-08-28 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 1,000 |
| 1991-08-27 | 1,020 | 1,020 | 990 | 990 | 3,000 | 990 |
| 1991-08-26 | 1,060 | 1,070 | 1,000 | 1,020 | 17,000 | 1,020 |
| 1991-08-23 | 1,030 | 1,040 | 1,030 | 1,040 | 12,000 | 1,040 |
| 1991-08-22 | 1,000 | 1,000 | 1,000 | 1,000 | 16,000 | 1,000 |
| 1991-08-21 | 940 | 940 | 940 | 940 | 8,000 | 940 |
| 1991-08-19 | 1,000 | 1,010 | 980 | 980 | 13,000 | 980 |
| 1991-08-16 | 1,010 | 1,050 | 1,010 | 1,030 | 14,000 | 1,030 |
| 1991-08-15 | 1,050 | 1,050 | 1,000 | 1,000 | 8,000 | 1,000 |
| 1991-08-14 | 1,020 | 1,050 | 1,020 | 1,050 | 2,000 | 1,050 |
| 1991-08-13 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1991-08-12 | 1,080 | 1,080 | 1,070 | 1,070 | 6,000 | 1,070 |
| 1991-08-09 | 1,080 | 1,080 | 1,080 | 1,080 | 13,000 | 1,080 |
| 1991-08-07 | 1,080 | 1,100 | 1,070 | 1,100 | 33,000 | 1,100 |
| 1991-08-06 | 1,080 | 1,080 | 1,080 | 1,080 | 11,000 | 1,080 |
| 1991-08-05 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 | 1,070 |
| 1991-08-02 | 1,080 | 1,090 | 1,070 | 1,090 | 7,000 | 1,090 |
| 1991-08-01 | 1,070 | 1,070 | 1,070 | 1,070 | 6,000 | 1,070 |
| 1991-07-31 | 1,080 | 1,110 | 1,050 | 1,050 | 12,000 | 1,050 |
| 1991-07-30 | 1,050 | 1,060 | 1,050 | 1,060 | 5,000 | 1,060 |
| 1991-07-26 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1991-07-25 | 1,010 | 1,050 | 1,010 | 1,050 | 6,000 | 1,050 |
| 1991-07-24 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1991-07-23 | 1,060 | 1,080 | 1,060 | 1,060 | 10,000 | 1,060 |
| 1991-07-22 | 1,120 | 1,120 | 1,080 | 1,080 | 6,000 | 1,080 |
| 1991-07-19 | 1,100 | 1,120 | 1,100 | 1,100 | 7,000 | 1,100 |
| 1991-07-18 | 1,110 | 1,120 | 1,110 | 1,120 | 4,000 | 1,120 |
| 1991-07-17 | 1,120 | 1,130 | 1,100 | 1,120 | 20,000 | 1,120 |
| 1991-07-16 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1991-07-15 | 1,030 | 1,100 | 1,030 | 1,100 | 5,000 | 1,100 |
| 1991-07-12 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 1,070 |
| 1991-07-11 | 1,070 | 1,070 | 1,060 | 1,060 | 4,000 | 1,060 |
| 1991-07-10 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 1,010 |
| 1991-07-09 | 1,010 | 1,010 | 988 | 1,000 | 19,000 | 1,000 |
| 1991-07-08 | 1,070 | 1,070 | 1,020 | 1,020 | 8,000 | 1,020 |
| 1991-07-05 | 1,100 | 1,100 | 1,090 | 1,090 | 14,000 | 1,090 |
| 1991-07-04 | 1,140 | 1,140 | 1,110 | 1,130 | 45,000 | 1,130 |
| 1991-07-03 | 1,110 | 1,150 | 1,110 | 1,120 | 11,000 | 1,120 |
| 1991-07-02 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 1,090 |
| 1991-07-01 | 1,090 | 1,100 | 1,080 | 1,080 | 9,000 | 1,080 |
| 1991-06-27 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 1,070 |
| 1991-06-26 | 1,100 | 1,110 | 1,080 | 1,080 | 57,000 | 1,080 |
| 1991-06-25 | 1,110 | 1,110 | 1,100 | 1,100 | 21,000 | 1,100 |
| 1991-06-24 | 1,130 | 1,130 | 1,120 | 1,120 | 5,000 | 1,120 |
| 1991-06-21 | 1,100 | 1,140 | 1,100 | 1,140 | 5,000 | 1,140 |
| 1991-06-20 | 1,110 | 1,110 | 1,090 | 1,110 | 14,000 | 1,110 |
| 1991-06-19 | 1,100 | 1,120 | 1,100 | 1,110 | 13,000 | 1,110 |
| 1991-06-18 | 1,110 | 1,110 | 1,090 | 1,090 | 13,000 | 1,090 |
| 1991-06-17 | 1,150 | 1,150 | 1,100 | 1,100 | 9,000 | 1,100 |
| 1991-06-14 | 1,130 | 1,130 | 1,120 | 1,120 | 7,000 | 1,120 |
| 1991-06-13 | 1,130 | 1,140 | 1,130 | 1,130 | 4,000 | 1,130 |
| 1991-06-12 | 1,150 | 1,150 | 1,130 | 1,150 | 23,000 | 1,150 |
| 1991-06-11 | 1,100 | 1,190 | 1,100 | 1,190 | 39,000 | 1,190 |
| 1991-06-10 | 1,100 | 1,100 | 1,090 | 1,100 | 18,000 | 1,100 |
| 1991-06-07 | 1,090 | 1,090 | 1,080 | 1,090 | 38,000 | 1,090 |
| 1991-06-05 | 1,090 | 1,100 | 1,070 | 1,100 | 47,000 | 1,100 |
| 1991-06-04 | 1,110 | 1,110 | 1,090 | 1,090 | 22,000 | 1,090 |
| 1991-06-03 | 1,120 | 1,120 | 1,110 | 1,120 | 4,000 | 1,120 |
| 1991-05-31 | 1,120 | 1,120 | 1,110 | 1,110 | 9,000 | 1,110 |
| 1991-05-30 | 1,130 | 1,150 | 1,120 | 1,120 | 19,000 | 1,120 |
| 1991-05-29 | 1,130 | 1,150 | 1,110 | 1,130 | 56,000 | 1,130 |
| 1991-05-28 | 1,130 | 1,150 | 1,130 | 1,150 | 14,000 | 1,150 |
| 1991-05-27 | 1,120 | 1,130 | 1,120 | 1,130 | 17,000 | 1,130 |
| 1991-05-24 | 1,110 | 1,130 | 1,110 | 1,120 | 7,000 | 1,120 |
| 1991-05-22 | 1,100 | 1,100 | 1,090 | 1,100 | 10,000 | 1,100 |
| 1991-05-21 | 1,110 | 1,140 | 1,090 | 1,090 | 11,000 | 1,090 |
| 1991-05-20 | 1,100 | 1,110 | 1,090 | 1,110 | 20,000 | 1,110 |
| 1991-05-17 | 1,110 | 1,120 | 1,110 | 1,120 | 9,000 | 1,120 |
| 1991-05-16 | 1,120 | 1,120 | 1,110 | 1,120 | 14,000 | 1,120 |
| 1991-05-15 | 1,110 | 1,130 | 1,110 | 1,130 | 24,000 | 1,130 |
| 1991-05-14 | 1,130 | 1,130 | 1,100 | 1,100 | 28,000 | 1,100 |
| 1991-05-13 | 1,150 | 1,150 | 1,130 | 1,130 | 15,000 | 1,130 |
| 1991-05-10 | 1,150 | 1,170 | 1,140 | 1,160 | 27,000 | 1,160 |
| 1991-05-09 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,140 |
| 1991-05-08 | 1,180 | 1,180 | 1,130 | 1,150 | 26,000 | 1,150 |
| 1991-05-07 | 1,180 | 1,200 | 1,180 | 1,180 | 22,000 | 1,180 |
| 1991-05-02 | 1,120 | 1,160 | 1,120 | 1,130 | 29,000 | 1,130 |
| 1991-05-01 | 1,120 | 1,120 | 1,110 | 1,110 | 24,000 | 1,110 |
| 1991-04-30 | 1,100 | 1,100 | 1,090 | 1,100 | 46,000 | 1,100 |
| 1991-04-26 | 1,100 | 1,100 | 1,090 | 1,100 | 19,000 | 1,100 |
| 1991-04-25 | 1,110 | 1,110 | 1,090 | 1,090 | 49,000 | 1,090 |
| 1991-04-24 | 1,130 | 1,130 | 1,100 | 1,130 | 411,000 | 1,130 |
| 1991-04-23 | 1,140 | 1,140 | 1,110 | 1,130 | 21,000 | 1,130 |
| 1991-04-22 | 1,160 | 1,160 | 1,140 | 1,140 | 20,000 | 1,140 |
| 1991-04-19 | 1,170 | 1,170 | 1,160 | 1,160 | 16,000 | 1,160 |
| 1991-04-18 | 1,180 | 1,180 | 1,160 | 1,170 | 40,000 | 1,170 |
| 1991-04-17 | 1,160 | 1,170 | 1,150 | 1,160 | 33,000 | 1,160 |
| 1991-04-16 | 1,160 | 1,180 | 1,130 | 1,140 | 47,000 | 1,140 |
| 1991-04-15 | 1,170 | 1,170 | 1,160 | 1,160 | 15,000 | 1,160 |
| 1991-04-12 | 1,170 | 1,210 | 1,160 | 1,160 | 18,000 | 1,160 |
| 1991-04-11 | 1,190 | 1,190 | 1,160 | 1,190 | 20,000 | 1,190 |
| 1991-04-10 | 1,210 | 1,210 | 1,190 | 1,190 | 3,000 | 1,190 |
| 1991-04-09 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,230 |
| 1991-04-08 | 1,230 | 1,240 | 1,230 | 1,230 | 3,000 | 1,230 |
| 1991-04-05 | 1,230 | 1,240 | 1,230 | 1,240 | 3,000 | 1,240 |
| 1991-04-03 | 1,260 | 1,280 | 1,260 | 1,270 | 7,000 | 1,270 |
| 1991-04-02 | 1,260 | 1,260 | 1,260 | 1,260 | 5,000 | 1,260 |
| 1991-04-01 | 1,180 | 1,180 | 1,180 | 1,180 | 6,000 | 1,180 |
| 1991-03-29 | 1,250 | 1,250 | 1,240 | 1,240 | 4,000 | 1,240 |
| 1991-03-28 | 1,280 | 1,280 | 1,260 | 1,270 | 10,000 | 1,270 |
| 1991-03-27 | 1,220 | 1,280 | 1,220 | 1,280 | 7,000 | 1,280 |
| 1991-03-26 | 1,190 | 1,220 | 1,190 | 1,220 | 24,000 | 1,220 |
| 1991-03-25 | 1,190 | 1,220 | 1,180 | 1,190 | 36,000 | 1,133.33 |
| 1991-03-22 | 1,170 | 1,180 | 1,160 | 1,170 | 73,000 | 1,114.29 |
| 1991-03-20 | 1,170 | 1,190 | 1,150 | 1,150 | 186,000 | 1,095.24 |
| 1991-03-19 | 1,230 | 1,230 | 1,170 | 1,170 | 240,000 | 1,114.29 |
| 1991-03-18 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 1,276.19 |
| 1991-03-15 | 1,360 | 1,360 | 1,340 | 1,360 | 18,000 | 1,295.24 |
| 1991-03-14 | 1,340 | 1,360 | 1,340 | 1,360 | 9,000 | 1,295.24 |
| 1991-03-13 | 1,350 | 1,350 | 1,340 | 1,350 | 33,000 | 1,285.71 |
| 1991-03-12 | 1,340 | 1,350 | 1,340 | 1,350 | 77,000 | 1,285.71 |
| 1991-03-11 | 1,340 | 1,350 | 1,340 | 1,350 | 8,000 | 1,285.71 |
| 1991-03-08 | 1,350 | 1,350 | 1,330 | 1,350 | 18,000 | 1,285.71 |
| 1991-03-07 | 1,360 | 1,360 | 1,340 | 1,360 | 78,000 | 1,295.24 |
| 1991-03-06 | 1,350 | 1,390 | 1,340 | 1,370 | 78,000 | 1,304.76 |
| 1991-03-05 | 1,270 | 1,340 | 1,250 | 1,340 | 79,000 | 1,276.19 |
| 1991-03-04 | 1,290 | 1,290 | 1,280 | 1,280 | 6,000 | 1,219.05 |
| 1991-03-01 | 1,250 | 1,330 | 1,250 | 1,250 | 56,000 | 1,190.48 |
| 1991-02-28 | 1,250 | 1,300 | 1,250 | 1,250 | 38,000 | 1,190.48 |
| 1991-02-27 | 1,240 | 1,240 | 1,240 | 1,240 | 9,000 | 1,180.95 |
| 1991-02-26 | 1,190 | 1,240 | 1,190 | 1,240 | 3,000 | 1,180.95 |
| 1991-02-22 | 1,190 | 1,200 | 1,190 | 1,190 | 4,000 | 1,133.33 |
| 1991-02-21 | 1,230 | 1,240 | 1,170 | 1,170 | 16,000 | 1,114.29 |
| 1991-02-20 | 1,170 | 1,280 | 1,170 | 1,250 | 65,000 | 1,190.48 |
| 1991-02-19 | 1,170 | 1,170 | 1,130 | 1,170 | 19,000 | 1,114.29 |
| 1991-02-18 | 1,180 | 1,180 | 1,170 | 1,170 | 16,000 | 1,114.29 |
| 1991-02-15 | 1,110 | 1,130 | 1,110 | 1,130 | 4,000 | 1,076.19 |
| 1991-02-14 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 1,038.10 |
| 1991-02-13 | 1,100 | 1,100 | 1,080 | 1,080 | 33,000 | 1,028.57 |
| 1991-02-12 | 1,020 | 1,100 | 1,020 | 1,090 | 27,000 | 1,038.10 |
| 1991-02-08 | 991 | 994 | 990 | 990 | 13,000 | 942.86 |
| 1991-02-07 | 977 | 980 | 977 | 980 | 33,000 | 933.33 |
| 1991-02-06 | 980 | 980 | 979 | 980 | 22,000 | 933.33 |
| 1991-02-05 | 980 | 980 | 980 | 980 | 8,000 | 933.33 |
| 1991-02-04 | 984 | 984 | 984 | 984 | 5,000 | 937.14 |
| 1991-02-01 | 984 | 984 | 984 | 984 | 2,000 | 937.14 |
| 1991-01-31 | 987 | 987 | 987 | 987 | 3,000 | 940 |
| 1991-01-30 | 987 | 987 | 987 | 987 | 4,000 | 940 |
| 1991-01-29 | 990 | 1,000 | 989 | 989 | 23,000 | 941.91 |
| 1991-01-28 | 990 | 1,000 | 990 | 1,000 | 11,000 | 952.38 |
| 1991-01-25 | 1,000 | 1,010 | 990 | 990 | 11,000 | 942.86 |
| 1991-01-24 | 1,000 | 1,000 | 980 | 1,000 | 8,000 | 952.38 |
| 1991-01-23 | 1,000 | 1,000 | 980 | 980 | 8,000 | 933.33 |
| 1991-01-22 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 | 952.38 |
| 1991-01-21 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 980.95 |
| 1991-01-18 | 1,080 | 1,080 | 1,030 | 1,030 | 5,000 | 980.95 |
| 1991-01-16 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 1,047.62 |
| 1991-01-14 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,047.62 |
| 1991-01-11 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 | 1,047.62 |
| 1991-01-10 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,047.62 |
| 1991-01-09 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,047.62 |
| 1991-01-04 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,133.33 |
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