6486 イーグル工業(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 680 | 680 | 680 | 680 | 8,000 | 680 |
| 1993-12-28 | 685 | 685 | 680 | 680 | 10,000 | 680 |
| 1993-12-27 | 690 | 690 | 685 | 685 | 10,000 | 685 |
| 1993-12-24 | 675 | 690 | 675 | 690 | 21,000 | 690 |
| 1993-12-22 | 660 | 675 | 660 | 675 | 8,000 | 675 |
| 1993-12-21 | 663 | 663 | 663 | 663 | 5,000 | 663 |
| 1993-12-20 | 659 | 662 | 658 | 662 | 4,000 | 662 |
| 1993-12-17 | 658 | 658 | 658 | 658 | 1,000 | 658 |
| 1993-12-16 | 652 | 657 | 652 | 657 | 4,000 | 657 |
| 1993-12-15 | 644 | 644 | 644 | 644 | 1,000 | 644 |
| 1993-12-14 | 655 | 655 | 654 | 654 | 9,000 | 654 |
| 1993-12-10 | 650 | 655 | 650 | 655 | 11,000 | 655 |
| 1993-12-09 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1993-12-08 | 640 | 650 | 640 | 650 | 12,000 | 650 |
| 1993-12-07 | 630 | 650 | 630 | 650 | 25,000 | 650 |
| 1993-12-06 | 601 | 601 | 601 | 601 | 36,000 | 601 |
| 1993-12-03 | 600 | 600 | 600 | 600 | 26,000 | 600 |
| 1993-12-01 | 600 | 600 | 585 | 600 | 4,000 | 600 |
| 1993-11-30 | 581 | 581 | 564 | 581 | 612,000 | 581 |
| 1993-11-29 | 600 | 600 | 580 | 580 | 9,000 | 580 |
| 1993-11-26 | 651 | 651 | 650 | 650 | 5,000 | 650 |
| 1993-11-25 | 650 | 650 | 650 | 650 | 13,000 | 650 |
| 1993-11-24 | 650 | 650 | 650 | 650 | 41,000 | 650 |
| 1993-11-22 | 699 | 699 | 692 | 692 | 3,000 | 692 |
| 1993-11-18 | 700 | 700 | 700 | 700 | 12,000 | 700 |
| 1993-11-17 | 700 | 700 | 697 | 700 | 6,000 | 700 |
| 1993-11-16 | 695 | 700 | 695 | 700 | 3,000 | 700 |
| 1993-11-15 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 1993-11-12 | 710 | 710 | 691 | 691 | 4,000 | 691 |
| 1993-11-11 | 720 | 720 | 700 | 700 | 5,000 | 700 |
| 1993-11-10 | 720 | 720 | 720 | 720 | 6,000 | 720 |
| 1993-11-09 | 730 | 730 | 720 | 720 | 3,000 | 720 |
| 1993-11-08 | 740 | 740 | 730 | 730 | 5,000 | 730 |
| 1993-11-05 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 1993-11-02 | 750 | 750 | 750 | 750 | 4,000 | 750 |
| 1993-11-01 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 1993-10-29 | 713 | 713 | 713 | 713 | 1,000 | 713 |
| 1993-10-28 | 731 | 740 | 730 | 730 | 36,000 | 730 |
| 1993-10-27 | 731 | 740 | 731 | 740 | 3,000 | 740 |
| 1993-10-26 | 755 | 756 | 749 | 749 | 14,000 | 749 |
| 1993-10-25 | 745 | 745 | 745 | 745 | 7,000 | 745 |
| 1993-10-22 | 744 | 744 | 734 | 735 | 11,000 | 735 |
| 1993-10-21 | 764 | 764 | 762 | 764 | 6,000 | 764 |
| 1993-10-20 | 763 | 763 | 763 | 763 | 6,000 | 763 |
| 1993-10-18 | 783 | 798 | 783 | 798 | 2,000 | 798 |
| 1993-10-15 | 763 | 763 | 763 | 763 | 5,000 | 763 |
| 1993-10-14 | 762 | 762 | 762 | 762 | 3,000 | 762 |
| 1993-10-13 | 762 | 762 | 762 | 762 | 3,000 | 762 |
| 1993-10-08 | 792 | 792 | 792 | 792 | 3,000 | 792 |
| 1993-10-07 | 800 | 800 | 800 | 800 | 6,000 | 800 |
| 1993-10-06 | 830 | 830 | 829 | 829 | 16,000 | 829 |
| 1993-10-05 | 830 | 830 | 828 | 829 | 10,000 | 829 |
| 1993-10-04 | 829 | 829 | 829 | 829 | 2,000 | 829 |
| 1993-10-01 | 830 | 830 | 830 | 830 | 22,000 | 830 |
| 1993-09-30 | 800 | 805 | 800 | 805 | 12,000 | 805 |
| 1993-09-29 | 800 | 800 | 800 | 800 | 33,000 | 800 |
| 1993-09-28 | 800 | 800 | 800 | 800 | 5,000 | 800 |
| 1993-09-27 | 800 | 808 | 800 | 808 | 7,000 | 808 |
| 1993-09-24 | 800 | 800 | 795 | 795 | 15,000 | 795 |
| 1993-09-22 | 794 | 796 | 784 | 790 | 20,000 | 790 |
| 1993-09-21 | 795 | 795 | 794 | 794 | 2,000 | 794 |
| 1993-09-20 | 825 | 825 | 825 | 825 | 26,000 | 825 |
| 1993-09-17 | 805 | 805 | 800 | 805 | 16,000 | 805 |
| 1993-09-16 | 805 | 805 | 805 | 805 | 7,000 | 805 |
| 1993-09-14 | 815 | 815 | 805 | 805 | 18,000 | 805 |
| 1993-09-13 | 810 | 810 | 795 | 805 | 5,000 | 805 |
| 1993-09-10 | 816 | 816 | 801 | 810 | 24,000 | 810 |
| 1993-09-09 | 808 | 808 | 808 | 808 | 15,000 | 808 |
| 1993-09-08 | 805 | 806 | 805 | 806 | 16,000 | 806 |
| 1993-09-07 | 805 | 805 | 805 | 805 | 31,000 | 805 |
| 1993-09-06 | 805 | 805 | 805 | 805 | 3,000 | 805 |
| 1993-09-03 | 809 | 809 | 805 | 809 | 11,000 | 809 |
| 1993-09-02 | 809 | 810 | 809 | 809 | 12,000 | 809 |
| 1993-09-01 | 809 | 809 | 809 | 809 | 5,000 | 809 |
| 1993-08-31 | 827 | 827 | 827 | 827 | 9,000 | 827 |
| 1993-08-30 | 840 | 840 | 835 | 835 | 13,000 | 835 |
| 1993-08-27 | 805 | 850 | 805 | 850 | 36,000 | 850 |
| 1993-08-25 | 811 | 820 | 811 | 820 | 13,000 | 820 |
| 1993-08-24 | 819 | 820 | 809 | 820 | 30,000 | 820 |
| 1993-08-23 | 809 | 820 | 809 | 809 | 16,000 | 809 |
| 1993-08-20 | 809 | 815 | 805 | 815 | 58,000 | 815 |
| 1993-08-19 | 811 | 811 | 805 | 805 | 37,000 | 805 |
| 1993-08-18 | 805 | 807 | 805 | 805 | 62,000 | 805 |
| 1993-08-17 | 820 | 820 | 805 | 805 | 12,000 | 805 |
| 1993-08-13 | 840 | 845 | 836 | 840 | 17,000 | 840 |
| 1993-08-12 | 820 | 831 | 820 | 830 | 16,000 | 830 |
| 1993-08-11 | 805 | 805 | 805 | 805 | 11,000 | 805 |
| 1993-08-10 | 815 | 815 | 810 | 815 | 11,000 | 815 |
| 1993-08-09 | 805 | 825 | 805 | 818 | 30,000 | 818 |
| 1993-08-06 | 811 | 811 | 805 | 805 | 13,000 | 805 |
| 1993-08-05 | 790 | 810 | 790 | 810 | 166,000 | 810 |
| 1993-08-04 | 778 | 780 | 778 | 780 | 3,000 | 780 |
| 1993-08-03 | 760 | 798 | 750 | 798 | 27,000 | 798 |
| 1993-08-02 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 1993-07-30 | 790 | 790 | 790 | 790 | 3,000 | 790 |
| 1993-07-29 | 758 | 795 | 758 | 795 | 5,000 | 795 |
| 1993-07-28 | 765 | 765 | 758 | 758 | 5,000 | 758 |
| 1993-07-26 | 747 | 747 | 739 | 739 | 9,000 | 739 |
| 1993-07-23 | 756 | 756 | 747 | 747 | 23,000 | 747 |
| 1993-07-22 | 746 | 746 | 746 | 746 | 2,000 | 746 |
| 1993-07-21 | 740 | 741 | 740 | 741 | 3,000 | 741 |
| 1993-07-20 | 749 | 749 | 749 | 749 | 4,000 | 749 |
| 1993-07-19 | 749 | 749 | 749 | 749 | 20,000 | 749 |
| 1993-07-16 | 748 | 749 | 748 | 749 | 4,000 | 749 |
| 1993-07-15 | 747 | 747 | 746 | 746 | 2,000 | 746 |
| 1993-07-14 | 742 | 746 | 742 | 746 | 5,000 | 746 |
| 1993-07-13 | 745 | 745 | 740 | 740 | 6,000 | 740 |
| 1993-07-12 | 740 | 740 | 730 | 735 | 13,000 | 735 |
| 1993-07-09 | 727 | 730 | 727 | 730 | 4,000 | 730 |
| 1993-07-08 | 730 | 730 | 726 | 726 | 73,000 | 726 |
| 1993-07-07 | 735 | 735 | 731 | 731 | 5,000 | 731 |
| 1993-07-06 | 742 | 742 | 731 | 731 | 2,000 | 731 |
| 1993-07-05 | 745 | 747 | 745 | 747 | 2,000 | 747 |
| 1993-07-02 | 770 | 770 | 745 | 745 | 16,000 | 745 |
| 1993-06-30 | 780 | 780 | 770 | 770 | 2,000 | 770 |
| 1993-06-29 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1993-06-28 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 1993-06-25 | 765 | 766 | 765 | 766 | 15,000 | 766 |
| 1993-06-24 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 1993-06-23 | 744 | 750 | 743 | 750 | 4,000 | 750 |
| 1993-06-22 | 746 | 746 | 740 | 743 | 14,000 | 743 |
| 1993-06-21 | 750 | 750 | 740 | 740 | 8,000 | 740 |
| 1993-06-18 | 755 | 760 | 755 | 760 | 4,000 | 760 |
| 1993-06-17 | 750 | 750 | 750 | 750 | 18,000 | 750 |
| 1993-06-16 | 800 | 800 | 780 | 780 | 4,000 | 780 |
| 1993-06-15 | 840 | 845 | 810 | 810 | 40,000 | 810 |
| 1993-06-14 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1993-06-11 | 840 | 841 | 840 | 841 | 5,000 | 841 |
| 1993-06-10 | 860 | 860 | 840 | 840 | 18,000 | 840 |
| 1993-06-08 | 865 | 870 | 850 | 850 | 35,000 | 850 |
| 1993-06-07 | 850 | 857 | 850 | 855 | 33,000 | 855 |
| 1993-06-04 | 850 | 850 | 840 | 845 | 13,000 | 845 |
| 1993-06-03 | 807 | 834 | 806 | 834 | 57,000 | 834 |
| 1993-06-02 | 820 | 820 | 805 | 805 | 25,000 | 805 |
| 1993-06-01 | 825 | 830 | 820 | 820 | 11,000 | 820 |
| 1993-05-31 | 856 | 856 | 850 | 850 | 7,000 | 850 |
| 1993-05-28 | 850 | 855 | 845 | 850 | 45,000 | 850 |
| 1993-05-27 | 860 | 868 | 855 | 855 | 13,000 | 855 |
| 1993-05-26 | 880 | 880 | 860 | 860 | 104,000 | 860 |
| 1993-05-25 | 889 | 889 | 873 | 873 | 197,000 | 873 |
| 1993-05-24 | 870 | 896 | 870 | 889 | 137,000 | 889 |
| 1993-05-21 | 770 | 832 | 770 | 827 | 99,000 | 827 |
| 1993-05-20 | 750 | 780 | 750 | 770 | 54,000 | 770 |
| 1993-05-19 | 738 | 745 | 738 | 745 | 50,000 | 745 |
| 1993-05-18 | 745 | 745 | 735 | 739 | 30,000 | 739 |
| 1993-05-17 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1993-05-14 | 740 | 758 | 740 | 758 | 16,000 | 758 |
| 1993-05-13 | 765 | 770 | 765 | 770 | 31,000 | 770 |
| 1993-05-12 | 735 | 763 | 735 | 755 | 61,000 | 755 |
| 1993-05-11 | 728 | 737 | 721 | 737 | 43,000 | 737 |
| 1993-05-10 | 718 | 718 | 680 | 680 | 23,000 | 680 |
| 1993-05-07 | 719 | 719 | 717 | 718 | 19,000 | 718 |
| 1993-05-06 | 717 | 719 | 716 | 718 | 11,000 | 718 |
| 1993-04-30 | 670 | 697 | 670 | 697 | 27,000 | 697 |
| 1993-04-28 | 656 | 670 | 651 | 660 | 22,000 | 660 |
| 1993-04-27 | 654 | 654 | 654 | 654 | 1,000 | 654 |
| 1993-04-26 | 654 | 654 | 654 | 654 | 5,000 | 654 |
| 1993-04-23 | 670 | 670 | 660 | 665 | 18,000 | 665 |
| 1993-04-22 | 651 | 670 | 651 | 670 | 5,000 | 670 |
| 1993-04-21 | 651 | 660 | 650 | 650 | 5,000 | 650 |
| 1993-04-19 | 661 | 661 | 650 | 650 | 10,000 | 650 |
| 1993-04-16 | 671 | 685 | 671 | 680 | 14,000 | 680 |
| 1993-04-15 | 674 | 674 | 665 | 665 | 11,000 | 665 |
| 1993-04-14 | 686 | 686 | 674 | 674 | 14,000 | 674 |
| 1993-04-13 | 675 | 695 | 675 | 685 | 14,000 | 685 |
| 1993-04-12 | 695 | 699 | 675 | 675 | 26,000 | 675 |
| 1993-04-09 | 661 | 687 | 661 | 687 | 12,000 | 687 |
| 1993-04-08 | 645 | 655 | 645 | 655 | 3,000 | 655 |
| 1993-04-07 | 636 | 640 | 636 | 637 | 7,000 | 637 |
| 1993-04-06 | 640 | 649 | 635 | 635 | 6,000 | 635 |
| 1993-04-05 | 613 | 613 | 605 | 610 | 6,000 | 610 |
| 1993-04-02 | 583 | 583 | 583 | 583 | 12,000 | 583 |
| 1993-03-31 | 605 | 605 | 602 | 602 | 7,000 | 602 |
| 1993-03-30 | 602 | 607 | 602 | 607 | 4,000 | 607 |
| 1993-03-29 | 600 | 605 | 600 | 601 | 15,000 | 601 |
| 1993-03-26 | 591 | 591 | 591 | 591 | 5,000 | 591 |
| 1993-03-25 | 591 | 591 | 591 | 591 | 6,000 | 591 |
| 1993-03-24 | 590 | 591 | 590 | 591 | 12,000 | 591 |
| 1993-03-23 | 600 | 600 | 591 | 600 | 13,000 | 600 |
| 1993-03-22 | 591 | 591 | 591 | 591 | 2,000 | 591 |
| 1993-03-19 | 592 | 598 | 592 | 598 | 16,000 | 598 |
| 1993-03-18 | 605 | 605 | 602 | 602 | 4,000 | 602 |
| 1993-03-17 | 592 | 600 | 592 | 600 | 8,000 | 600 |
| 1993-03-16 | 580 | 595 | 580 | 590 | 16,000 | 590 |
| 1993-03-15 | 580 | 590 | 580 | 590 | 7,000 | 590 |
| 1993-03-12 | 573 | 580 | 573 | 580 | 3,000 | 580 |
| 1993-03-11 | 572 | 572 | 572 | 572 | 2,000 | 572 |
| 1993-03-09 | 580 | 580 | 580 | 580 | 6,000 | 580 |
| 1993-03-08 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1993-03-03 | 580 | 580 | 580 | 580 | 5,000 | 580 |
| 1993-03-02 | 584 | 584 | 584 | 584 | 7,000 | 584 |
| 1993-03-01 | 594 | 595 | 594 | 595 | 4,000 | 595 |
| 1993-02-26 | 572 | 599 | 572 | 599 | 6,000 | 599 |
| 1993-02-25 | 560 | 571 | 560 | 571 | 11,000 | 571 |
| 1993-02-24 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 1993-02-18 | 562 | 562 | 562 | 562 | 1,000 | 562 |
| 1993-02-17 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 1993-02-16 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 1993-02-15 | 575 | 576 | 561 | 561 | 6,000 | 561 |
| 1993-02-12 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 1993-02-10 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 1993-02-09 | 560 | 560 | 555 | 556 | 8,000 | 556 |
| 1993-02-08 | 555 | 555 | 555 | 555 | 3,000 | 555 |
| 1993-02-05 | 554 | 554 | 554 | 554 | 1,000 | 554 |
| 1993-02-03 | 542 | 555 | 542 | 555 | 4,000 | 555 |
| 1993-02-01 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 1993-01-29 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 1993-01-27 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 1993-01-26 | 555 | 555 | 555 | 555 | 42,000 | 555 |
| 1993-01-25 | 540 | 555 | 540 | 555 | 7,000 | 555 |
| 1993-01-22 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1993-01-20 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1993-01-19 | 550 | 550 | 550 | 550 | 8,000 | 550 |
| 1993-01-18 | 549 | 549 | 549 | 549 | 2,000 | 549 |
| 1993-01-14 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 1993-01-13 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1993-01-12 | 535 | 535 | 530 | 530 | 2,000 | 530 |
| 1993-01-11 | 537 | 537 | 536 | 536 | 2,000 | 536 |
| 1993-01-08 | 545 | 545 | 535 | 537 | 4,000 | 537 |
| 1993-01-07 | 535 | 535 | 535 | 535 | 6,000 | 535 |
| 1993-01-06 | 550 | 550 | 545 | 545 | 8,000 | 545 |
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
