6486 イーグル工業(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1992-12-25 | 599 | 599 | 590 | 590 | 5,000 | 590 |
| 1992-12-24 | 600 | 610 | 600 | 610 | 16,000 | 610 |
| 1992-12-22 | 584 | 590 | 584 | 590 | 7,000 | 590 |
| 1992-12-21 | 565 | 565 | 554 | 554 | 3,000 | 554 |
| 1992-12-18 | 571 | 571 | 570 | 570 | 3,000 | 570 |
| 1992-12-11 | 600 | 614 | 600 | 614 | 9,000 | 614 |
| 1992-12-10 | 615 | 615 | 615 | 615 | 5,000 | 615 |
| 1992-12-09 | 605 | 605 | 595 | 595 | 15,000 | 595 |
| 1992-12-08 | 590 | 596 | 590 | 595 | 5,000 | 595 |
| 1992-12-07 | 590 | 595 | 590 | 595 | 4,000 | 595 |
| 1992-12-04 | 610 | 615 | 600 | 600 | 33,000 | 600 |
| 1992-12-03 | 580 | 590 | 580 | 590 | 21,000 | 590 |
| 1992-11-27 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 1992-11-26 | 550 | 550 | 540 | 540 | 17,000 | 540 |
| 1992-11-25 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 1992-11-20 | 505 | 520 | 505 | 520 | 4,000 | 520 |
| 1992-11-19 | 516 | 516 | 515 | 515 | 2,000 | 515 |
| 1992-11-18 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1992-11-13 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1992-11-12 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 1992-11-09 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1992-10-28 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1992-10-23 | 615 | 615 | 615 | 615 | 15,000 | 615 |
| 1992-10-19 | 620 | 620 | 619 | 619 | 3,000 | 619 |
| 1992-10-16 | 620 | 620 | 620 | 620 | 9,000 | 620 |
| 1992-10-15 | 630 | 630 | 630 | 630 | 6,000 | 630 |
| 1992-10-13 | 620 | 650 | 620 | 650 | 16,000 | 650 |
| 1992-10-12 | 600 | 615 | 600 | 615 | 9,000 | 615 |
| 1992-10-09 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1992-10-08 | 610 | 610 | 600 | 600 | 10,000 | 600 |
| 1992-10-07 | 570 | 600 | 570 | 600 | 12,000 | 600 |
| 1992-10-05 | 568 | 570 | 560 | 570 | 13,000 | 570 |
| 1992-10-02 | 569 | 569 | 569 | 569 | 7,000 | 569 |
| 1992-10-01 | 569 | 569 | 569 | 569 | 3,000 | 569 |
| 1992-09-28 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1992-09-25 | 570 | 570 | 570 | 570 | 6,000 | 570 |
| 1992-09-24 | 576 | 576 | 575 | 575 | 5,000 | 575 |
| 1992-09-21 | 570 | 570 | 570 | 570 | 4,000 | 570 |
| 1992-09-18 | 561 | 570 | 561 | 570 | 16,000 | 570 |
| 1992-09-17 | 570 | 571 | 570 | 571 | 10,000 | 571 |
| 1992-09-16 | 560 | 570 | 555 | 570 | 10,000 | 570 |
| 1992-09-14 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 1992-09-11 | 564 | 570 | 564 | 570 | 13,000 | 570 |
| 1992-09-10 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1992-09-09 | 570 | 570 | 570 | 570 | 46,000 | 570 |
| 1992-09-08 | 570 | 573 | 570 | 570 | 9,000 | 570 |
| 1992-09-07 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 1992-09-04 | 578 | 578 | 570 | 570 | 6,000 | 570 |
| 1992-09-03 | 570 | 570 | 570 | 570 | 4,000 | 570 |
| 1992-09-02 | 570 | 570 | 570 | 570 | 10,000 | 570 |
| 1992-09-01 | 570 | 571 | 570 | 570 | 30,000 | 570 |
| 1992-08-31 | 555 | 560 | 555 | 560 | 31,000 | 560 |
| 1992-08-28 | 510 | 530 | 510 | 530 | 9,000 | 530 |
| 1992-08-27 | 500 | 515 | 500 | 510 | 8,000 | 510 |
| 1992-08-26 | 507 | 508 | 500 | 500 | 11,000 | 500 |
| 1992-08-24 | 472 | 472 | 472 | 472 | 1,000 | 472 |
| 1992-08-21 | 468 | 470 | 468 | 470 | 11,000 | 470 |
| 1992-08-20 | 455 | 464 | 455 | 464 | 2,000 | 464 |
| 1992-08-19 | 454 | 455 | 454 | 455 | 2,000 | 455 |
| 1992-08-18 | 451 | 451 | 450 | 450 | 2,000 | 450 |
| 1992-08-14 | 445 | 445 | 445 | 445 | 4,000 | 445 |
| 1992-08-13 | 448 | 448 | 448 | 448 | 6,000 | 448 |
| 1992-08-11 | 468 | 468 | 468 | 468 | 13,000 | 468 |
| 1992-08-10 | 478 | 485 | 478 | 478 | 6,000 | 478 |
| 1992-08-07 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1992-08-06 | 491 | 495 | 491 | 495 | 5,000 | 495 |
| 1992-08-05 | 511 | 511 | 511 | 511 | 8,000 | 511 |
| 1992-08-04 | 510 | 511 | 510 | 511 | 11,000 | 511 |
| 1992-07-31 | 529 | 529 | 500 | 500 | 11,000 | 500 |
| 1992-07-29 | 530 | 530 | 529 | 530 | 13,000 | 530 |
| 1992-07-28 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 1992-07-27 | 530 | 530 | 520 | 520 | 8,000 | 520 |
| 1992-07-24 | 500 | 500 | 500 | 500 | 26,000 | 500 |
| 1992-07-23 | 500 | 501 | 500 | 500 | 5,000 | 500 |
| 1992-07-22 | 500 | 500 | 499 | 499 | 5,000 | 499 |
| 1992-07-21 | 515 | 515 | 510 | 510 | 3,000 | 510 |
| 1992-07-17 | 525 | 525 | 515 | 515 | 9,000 | 515 |
| 1992-07-16 | 517 | 517 | 517 | 517 | 1,000 | 517 |
| 1992-07-15 | 517 | 527 | 517 | 517 | 8,000 | 517 |
| 1992-07-14 | 527 | 527 | 527 | 527 | 3,000 | 527 |
| 1992-07-13 | 527 | 527 | 527 | 527 | 2,000 | 527 |
| 1992-07-10 | 531 | 531 | 530 | 530 | 4,000 | 530 |
| 1992-07-09 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 1992-07-08 | 532 | 535 | 530 | 530 | 8,000 | 530 |
| 1992-07-07 | 531 | 535 | 530 | 535 | 11,000 | 535 |
| 1992-07-06 | 540 | 540 | 540 | 540 | 20,000 | 540 |
| 1992-07-03 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1992-07-02 | 550 | 552 | 550 | 550 | 5,000 | 550 |
| 1992-07-01 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1992-06-30 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 1992-06-26 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 1992-06-25 | 574 | 574 | 574 | 574 | 10,000 | 574 |
| 1992-06-24 | 577 | 577 | 577 | 577 | 5,000 | 577 |
| 1992-06-23 | 577 | 577 | 577 | 577 | 6,000 | 577 |
| 1992-06-22 | 577 | 577 | 577 | 577 | 10,000 | 577 |
| 1992-06-19 | 575 | 575 | 575 | 575 | 8,000 | 575 |
| 1992-06-18 | 575 | 575 | 575 | 575 | 5,000 | 575 |
| 1992-06-17 | 589 | 589 | 569 | 569 | 15,000 | 569 |
| 1992-06-16 | 580 | 589 | 580 | 589 | 23,000 | 589 |
| 1992-06-15 | 579 | 580 | 579 | 580 | 19,000 | 580 |
| 1992-06-12 | 569 | 580 | 569 | 580 | 11,000 | 580 |
| 1992-06-10 | 568 | 569 | 568 | 569 | 9,000 | 569 |
| 1992-06-09 | 567 | 567 | 567 | 567 | 3,000 | 567 |
| 1992-06-08 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 1992-06-04 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1992-06-03 | 558 | 565 | 558 | 565 | 3,000 | 565 |
| 1992-06-01 | 556 | 556 | 556 | 556 | 12,000 | 556 |
| 1992-05-29 | 556 | 556 | 556 | 556 | 1,000 | 556 |
| 1992-05-28 | 551 | 551 | 550 | 550 | 5,000 | 550 |
| 1992-05-27 | 561 | 562 | 561 | 562 | 10,000 | 562 |
| 1992-05-26 | 562 | 562 | 562 | 562 | 8,000 | 562 |
| 1992-05-25 | 556 | 560 | 556 | 560 | 18,000 | 560 |
| 1992-05-22 | 562 | 562 | 562 | 562 | 1,000 | 562 |
| 1992-05-21 | 587 | 589 | 567 | 567 | 23,000 | 567 |
| 1992-05-20 | 555 | 585 | 555 | 585 | 5,000 | 585 |
| 1992-05-19 | 545 | 546 | 545 | 546 | 3,000 | 546 |
| 1992-05-18 | 551 | 551 | 541 | 541 | 10,000 | 541 |
| 1992-05-15 | 565 | 565 | 550 | 551 | 45,000 | 551 |
| 1992-05-14 | 575 | 585 | 570 | 575 | 116,000 | 575 |
| 1992-05-13 | 584 | 585 | 575 | 585 | 6,000 | 585 |
| 1992-05-12 | 571 | 586 | 571 | 586 | 24,000 | 586 |
| 1992-05-11 | 560 | 570 | 560 | 570 | 4,000 | 570 |
| 1992-05-08 | 550 | 555 | 550 | 555 | 2,000 | 555 |
| 1992-05-07 | 537 | 560 | 537 | 560 | 5,000 | 560 |
| 1992-05-06 | 535 | 535 | 535 | 535 | 3,000 | 535 |
| 1992-05-01 | 520 | 540 | 520 | 530 | 4,000 | 530 |
| 1992-04-30 | 523 | 528 | 523 | 526 | 11,000 | 526 |
| 1992-04-28 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1992-04-27 | 516 | 518 | 516 | 516 | 4,000 | 516 |
| 1992-04-24 | 515 | 520 | 515 | 520 | 22,000 | 520 |
| 1992-04-23 | 511 | 511 | 510 | 511 | 8,000 | 511 |
| 1992-04-22 | 510 | 510 | 509 | 509 | 2,000 | 509 |
| 1992-04-21 | 520 | 520 | 510 | 510 | 2,000 | 510 |
| 1992-04-20 | 545 | 545 | 520 | 520 | 7,000 | 520 |
| 1992-04-17 | 546 | 565 | 545 | 565 | 6,000 | 565 |
| 1992-04-16 | 546 | 546 | 542 | 542 | 9,000 | 542 |
| 1992-04-15 | 540 | 540 | 540 | 540 | 4,000 | 540 |
| 1992-04-14 | 531 | 531 | 530 | 530 | 5,000 | 530 |
| 1992-04-13 | 530 | 540 | 530 | 530 | 7,000 | 530 |
| 1992-04-10 | 505 | 511 | 505 | 511 | 7,000 | 511 |
| 1992-04-09 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1992-04-08 | 576 | 576 | 559 | 559 | 5,000 | 559 |
| 1992-04-07 | 582 | 582 | 581 | 581 | 2,000 | 581 |
| 1992-04-06 | 581 | 582 | 581 | 582 | 3,000 | 582 |
| 1992-04-02 | 600 | 600 | 600 | 600 | 26,000 | 600 |
| 1992-04-01 | 604 | 604 | 604 | 604 | 2,000 | 604 |
| 1992-03-31 | 636 | 636 | 590 | 590 | 103,000 | 590 |
| 1992-03-30 | 636 | 646 | 636 | 646 | 10,000 | 646 |
| 1992-03-27 | 636 | 636 | 636 | 636 | 3,000 | 636 |
| 1992-03-26 | 636 | 636 | 636 | 636 | 4,000 | 636 |
| 1992-03-25 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 1992-03-24 | 635 | 640 | 635 | 640 | 25,000 | 640 |
| 1992-03-23 | 650 | 650 | 635 | 635 | 11,000 | 635 |
| 1992-03-19 | 623 | 634 | 623 | 634 | 9,000 | 634 |
| 1992-03-18 | 630 | 630 | 620 | 627 | 14,000 | 627 |
| 1992-03-17 | 625 | 626 | 625 | 626 | 2,000 | 626 |
| 1992-03-16 | 630 | 630 | 625 | 625 | 5,000 | 625 |
| 1992-03-13 | 625 | 630 | 625 | 630 | 10,000 | 630 |
| 1992-03-12 | 625 | 625 | 625 | 625 | 2,000 | 625 |
| 1992-03-11 | 621 | 621 | 621 | 621 | 2,000 | 621 |
| 1992-03-10 | 621 | 621 | 620 | 621 | 4,000 | 621 |
| 1992-03-09 | 625 | 625 | 621 | 622 | 3,000 | 622 |
| 1992-03-06 | 630 | 630 | 630 | 630 | 20,000 | 630 |
| 1992-03-05 | 640 | 640 | 639 | 639 | 7,000 | 639 |
| 1992-03-04 | 640 | 642 | 640 | 642 | 13,000 | 642 |
| 1992-03-03 | 670 | 670 | 640 | 640 | 46,000 | 640 |
| 1992-03-02 | 667 | 670 | 667 | 670 | 3,000 | 670 |
| 1992-02-28 | 641 | 658 | 641 | 658 | 8,000 | 658 |
| 1992-02-27 | 635 | 635 | 631 | 631 | 9,000 | 631 |
| 1992-02-26 | 630 | 630 | 630 | 630 | 4,000 | 630 |
| 1992-02-25 | 661 | 661 | 660 | 660 | 14,000 | 660 |
| 1992-02-21 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1992-02-20 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 1992-02-19 | 655 | 655 | 655 | 655 | 10,000 | 655 |
| 1992-02-18 | 670 | 670 | 665 | 665 | 19,000 | 665 |
| 1992-02-17 | 661 | 661 | 661 | 661 | 6,000 | 661 |
| 1992-02-14 | 670 | 670 | 660 | 660 | 11,000 | 660 |
| 1992-02-13 | 670 | 670 | 670 | 670 | 5,000 | 670 |
| 1992-02-12 | 671 | 671 | 662 | 662 | 6,000 | 662 |
| 1992-02-10 | 671 | 671 | 670 | 670 | 8,000 | 670 |
| 1992-02-07 | 666 | 671 | 666 | 671 | 5,000 | 671 |
| 1992-02-06 | 661 | 661 | 661 | 661 | 2,000 | 661 |
| 1992-02-05 | 670 | 670 | 660 | 660 | 4,000 | 660 |
| 1992-02-04 | 670 | 672 | 670 | 672 | 3,000 | 672 |
| 1992-02-03 | 670 | 670 | 667 | 667 | 21,000 | 667 |
| 1992-01-31 | 605 | 655 | 605 | 655 | 15,000 | 655 |
| 1992-01-30 | 603 | 603 | 600 | 600 | 21,000 | 600 |
| 1992-01-29 | 606 | 616 | 603 | 603 | 10,000 | 603 |
| 1992-01-28 | 600 | 611 | 600 | 603 | 4,000 | 603 |
| 1992-01-27 | 601 | 601 | 590 | 590 | 12,000 | 590 |
| 1992-01-24 | 610 | 610 | 600 | 600 | 22,000 | 600 |
| 1992-01-23 | 620 | 620 | 610 | 610 | 34,000 | 610 |
| 1992-01-21 | 580 | 582 | 580 | 580 | 22,000 | 580 |
| 1992-01-20 | 607 | 610 | 576 | 580 | 43,000 | 580 |
| 1992-01-17 | 620 | 620 | 605 | 611 | 17,000 | 611 |
| 1992-01-16 | 644 | 644 | 620 | 620 | 22,000 | 620 |
| 1992-01-14 | 650 | 650 | 642 | 643 | 30,000 | 643 |
| 1992-01-13 | 670 | 670 | 660 | 660 | 6,000 | 660 |
| 1992-01-10 | 689 | 689 | 670 | 670 | 7,000 | 670 |
| 1992-01-09 | 700 | 700 | 690 | 690 | 2,000 | 690 |
| 1992-01-08 | 701 | 701 | 700 | 701 | 17,000 | 701 |
| 1992-01-07 | 720 | 720 | 701 | 701 | 26,000 | 701 |
| 1992-01-06 | 715 | 720 | 715 | 720 | 28,000 | 720 |
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