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