6486 イーグル工業(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	780	780	780	780	1,000	780
1994-12-29	770	770	770	770	1,000	770
1994-12-27	780	780	780	780	4,000	780
1994-12-26	780	780	780	780	2,000	780
1994-12-22	761	780	760	780	15,000	780
1994-12-21	750	760	750	760	9,000	760
1994-12-20	747	750	747	750	11,000	750
1994-12-19	747	747	747	747	3,000	747
1994-12-16	760	760	748	748	3,000	748
1994-12-15	750	750	750	750	7,000	750
1994-12-14	750	750	747	750	15,000	750
1994-12-13	750	760	750	760	3,000	760
1994-12-12	750	770	750	770	6,000	770
1994-12-09	750	751	750	751	5,000	751
1994-12-08	760	761	760	761	3,000	761
1994-12-07	796	796	796	796	19,000	796
1994-12-06	791	800	791	795	26,000	795
1994-12-05	790	800	790	800	9,000	800
1994-12-02	795	795	790	790	3,000	790
1994-12-01	755	795	755	795	15,000	795
1994-11-30	770	770	760	760	7,000	760
1994-11-29	790	790	790	790	6,000	790
1994-11-28	790	790	790	790	2,000	790
1994-11-25	779	779	779	779	6,000	779
1994-11-24	770	780	769	779	21,000	779
1994-11-22	790	791	790	791	11,000	791
1994-11-21	800	800	800	800	1,000	800
1994-11-18	791	796	790	790	14,000	790
1994-11-17	790	795	790	790	13,000	790
1994-11-16	750	750	750	750	7,000	750
1994-11-15	755	768	755	755	9,000	755
1994-11-11	798	798	798	798	1,000	798
1994-11-10	820	820	800	800	3,000	800
1994-11-08	840	840	840	840	2,000	840
1994-11-07	849	849	840	840	5,000	840
1994-11-04	860	860	860	860	6,000	860
1994-11-02	870	870	870	870	7,000	870
1994-11-01	849	860	849	860	3,000	860
1994-10-31	850	850	850	850	8,000	850
1994-10-28	870	870	850	850	5,000	850
1994-10-27	870	870	870	870	9,000	870
1994-10-26	873	873	872	872	10,000	872
1994-10-25	865	873	865	873	9,000	873
1994-10-24	874	875	874	875	4,000	875
1994-10-21	870	873	870	873	23,000	873
1994-10-20	870	870	870	870	3,000	870
1994-10-19	869	870	869	870	8,000	870
1994-10-18	869	869	865	869	20,000	869
1994-10-14	861	861	861	861	11,000	861
1994-10-13	860	861	860	861	2,000	861
1994-10-12	869	869	860	860	31,000	860
1994-10-11	870	870	870	870	1,000	870
1994-10-07	880	883	880	880	27,000	880
1994-10-06	870	880	870	880	17,000	880
1994-10-05	890	890	870	870	14,000	870
1994-10-04	880	891	880	890	10,000	890
1994-10-03	876	880	876	880	14,000	880
1994-09-30	876	876	870	874	8,000	874
1994-09-29	866	866	866	866	1,000	866
1994-09-28	865	865	865	865	5,000	865
1994-09-27	885	886	880	880	8,000	880
1994-09-26	886	886	880	880	18,000	880
1994-09-22	871	886	871	886	10,000	886
1994-09-21	869	870	869	870	14,000	870
1994-09-20	861	870	861	869	17,000	869
1994-09-19	860	860	860	860	16,000	860
1994-09-16	869	869	869	869	1,000	869
1994-09-14	875	875	870	870	9,000	870
1994-09-13	885	885	875	875	4,000	875
1994-09-12	885	885	885	885	1,000	885
1994-09-09	880	886	880	885	9,000	885
1994-09-08	880	890	880	890	23,000	890
1994-09-07	895	895	880	885	34,000	885
1994-09-06	895	895	895	895	6,000	895
1994-09-05	919	919	910	910	15,000	910
1994-09-02	919	945	919	939	139,000	939
1994-09-01	910	925	910	925	7,000	925
1994-08-31	930	936	915	915	75,000	915
1994-08-30	900	930	895	930	145,000	930
1994-08-29	906	920	900	920	76,000	920
1994-08-26	910	915	906	915	42,000	915
1994-08-25	910	930	905	922	171,000	922
1994-08-24	865	910	865	910	52,000	910
1994-08-23	851	878	851	878	13,000	878
1994-08-22	859	859	859	859	1,000	859
1994-08-19	860	860	859	859	7,000	859
1994-08-18	869	880	865	880	17,000	880
1994-08-17	855	870	855	865	7,000	865
1994-08-16	850	861	850	858	10,000	858
1994-08-15	850	850	850	850	6,000	850
1994-08-12	850	850	850	850	3,000	850
1994-08-11	850	860	850	860	6,000	860
1994-08-10	850	850	850	850	1,000	850
1994-08-09	870	870	870	870	1,000	870
1994-08-08	870	870	870	870	1,000	870
1994-08-05	864	870	864	870	2,000	870
1994-08-04	865	865	864	864	4,000	864
1994-08-02	889	889	889	889	1,000	889
1994-07-29	848	880	848	880	9,000	880
1994-07-28	840	848	835	848	10,000	848
1994-07-27	845	850	845	850	6,000	850
1994-07-26	851	861	851	855	8,000	855
1994-07-25	869	869	861	861	25,000	861
1994-07-22	900	900	879	879	17,000	879
1994-07-21	890	900	890	900	8,000	900
1994-07-20	910	910	900	900	19,000	900
1994-07-19	909	911	900	911	18,000	911
1994-07-18	900	909	900	905	50,000	905
1994-07-15	905	905	899	899	14,000	899
1994-07-14	909	909	893	905	11,000	905
1994-07-13	875	905	875	899	29,000	899
1994-07-12	900	900	877	877	36,000	877
1994-07-11	895	900	895	900	18,000	900
1994-07-08	910	910	890	910	20,000	910
1994-07-07	920	920	888	908	51,000	908
1994-07-06	909	925	908	913	175,000	913
1994-07-05	906	930	899	904	204,000	904
1994-07-04	876	910	876	900	189,000	900
1994-07-01	846	890	846	880	99,000	880
1994-06-30	831	851	831	845	11,000	845
1994-06-29	830	845	830	845	11,000	845
1994-06-28	840	850	840	845	11,000	845
1994-06-27	840	840	840	840	6,000	840
1994-06-24	873	889	865	875	170,000	875
1994-06-23	819	876	819	867	143,000	867
1994-06-22	811	821	811	815	21,000	815
1994-06-21	825	826	821	821	17,000	821
1994-06-20	849	851	849	850	54,000	850
1994-06-17	830	850	830	850	128,000	850
1994-06-16	835	835	822	829	70,000	829
1994-06-15	815	834	815	829	131,000	829
1994-06-14	810	816	808	811	93,000	811
1994-06-13	809	810	801	810	11,000	810
1994-06-10	809	810	808	810	42,000	810
1994-06-09	800	801	800	800	7,000	800
1994-06-08	775	800	775	800	15,000	800
1994-06-07	785	785	785	785	2,000	785
1994-06-06	785	785	785	785	2,000	785
1994-06-03	782	799	782	793	4,000	793
1994-06-02	796	796	780	788	21,000	788
1994-06-01	776	776	776	776	1,000	776
1994-05-31	770	786	760	786	40,000	786
1994-05-30	780	780	780	780	1,000	780
1994-05-27	795	795	795	795	1,000	795
1994-05-26	778	778	778	778	3,000	778
1994-05-25	776	808	776	804	33,000	804
1994-05-24	789	789	779	785	4,000	785
1994-05-23	773	790	773	790	8,000	790
1994-05-20	793	793	783	783	3,000	783
1994-05-19	792	800	792	800	14,000	800
1994-05-18	801	814	801	802	23,000	802
1994-05-17	817	817	791	801	17,000	801
1994-05-16	781	807	781	807	33,000	807
1994-05-13	753	781	753	781	12,000	781
1994-05-12	769	769	752	769	10,000	769
1994-05-11	777	777	760	760	4,000	760
1994-05-10	769	769	769	769	2,000	769
1994-05-09	779	779	779	779	2,000	779
1994-05-06	769	769	769	769	1,000	769
1994-04-27	761	761	751	759	5,000	759
1994-04-26	760	770	760	770	3,000	770
1994-04-25	780	780	770	770	11,000	770
1994-04-22	780	789	771	780	13,000	780
1994-04-21	779	781	772	781	11,000	781
1994-04-20	780	790	775	775	131,000	775
1994-04-19	779	781	779	779	24,000	779
1994-04-18	769	770	766	770	15,000	770
1994-04-15	761	761	761	761	1,000	761
1994-04-14	745	760	745	760	5,000	760
1994-04-13	740	750	740	750	2,000	750
1994-04-12	768	768	750	750	9,000	750
1994-04-11	770	770	760	768	28,000	768
1994-04-08	784	787	764	770	42,000	770
1994-04-07	754	774	753	774	32,000	774
1994-04-06	730	754	730	753	31,000	753
1994-04-05	727	727	725	727	4,000	727
1994-04-04	710	715	706	715	9,000	715
1994-04-01	710	710	710	710	4,000	710
1994-03-31	710	711	710	710	4,000	710
1994-03-30	731	731	711	720	12,000	720
1994-03-29	728	735	728	735	7,000	735
1994-03-28	718	737	718	721	10,000	721
1994-03-25	710	724	710	724	11,000	724
1994-03-24	696	700	696	700	10,000	700
1994-03-23	710	710	691	691	8,000	691
1994-03-22	701	720	700	706	64,000	706
1994-03-18	706	706	697	700	56,000	700
1994-03-17	705	705	705	705	3,000	705
1994-03-16	700	715	696	700	55,000	700
1994-03-15	696	700	695	696	9,000	696
1994-03-14	686	688	686	688	5,000	688
1994-03-11	680	686	680	686	8,000	686
1994-03-10	696	696	696	696	1,000	696
1994-03-09	686	686	686	686	1,000	686
1994-03-08	682	682	681	681	4,000	681
1994-03-07	686	700	685	685	5,000	685
1994-03-04	680	681	680	680	6,000	680
1994-03-03	680	681	680	681	4,000	681
1994-03-02	676	677	676	677	24,000	677
1994-03-01	681	681	676	676	5,000	676
1994-02-28	675	675	665	675	13,000	675
1994-02-25	680	680	675	675	33,000	675
1994-02-24	680	685	680	680	11,000	680
1994-02-23	680	680	680	680	10,000	680
1994-02-22	685	685	685	685	2,000	685
1994-02-21	690	690	690	690	1,000	690
1994-02-18	709	709	690	690	2,000	690
1994-02-17	710	710	710	710	4,000	710
1994-02-16	680	695	680	695	5,000	695
1994-02-15	700	700	700	700	1,000	700
1994-02-14	700	700	700	700	3,000	700
1994-02-10	711	711	711	711	3,000	711
1994-02-09	701	701	701	701	4,000	701
1994-02-08	700	720	700	720	13,000	720
1994-02-07	700	700	700	700	1,000	700
1994-02-04	700	710	700	710	3,000	710
1994-02-03	700	700	700	700	1,000	700
1994-02-02	705	705	705	705	4,000	705
1994-02-01	696	696	695	695	4,000	695
1994-01-31	681	682	677	681	8,000	681
1994-01-26	690	690	686	690	16,000	690
1994-01-25	695	695	685	691	9,000	691
1994-01-24	700	700	695	695	9,000	695
1994-01-21	703	703	703	703	1,000	703
1994-01-19	704	704	704	704	1,000	704
1994-01-18	705	705	705	705	1,000	705
1994-01-17	705	705	705	705	1,000	705
1994-01-14	699	699	699	699	1,000	699
1994-01-13	695	695	685	685	3,000	685
1994-01-12	690	705	690	705	11,000	705
1994-01-11	695	695	695	695	6,000	695
1994-01-10	695	695	695	695	2,000	695
1994-01-07	685	685	685	685	2,000	685
1994-01-06	685	695	685	695	2,000	695
1994-01-05	685	685	685	685	3,000	685
1994-01-04	680	680	680	680	1,000	680

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