6486 イーグル工業(株) の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-296756806756805,000680
1995-12-2867067567067019,000670
1995-12-2767167167067034,000670
1995-12-266746756706707,000670
1995-12-2568068067267431,000674
1995-12-2267267266367238,000672
1995-12-2165367065367015,000670
1995-12-2066366866366714,000667
1995-12-1967067065966314,000663
1995-12-1867167266366322,000663
1995-12-1567267266366330,000663
1995-12-1466166566166331,000663
1995-12-1366466465565511,000655
1995-12-126696706696706,000670
1995-12-1164266064265582,000655
1995-12-0863464063264011,000640
1995-12-0764664663163118,000631
1995-12-0663964063663642,000636
1995-12-0563464063463943,000639
1995-12-046356356346343,000634
1995-12-016216216216212,000621
1995-11-306196196186196,000619
1995-11-2962062061961917,000619
1995-11-286296296206206,000620
1995-11-276226296206208,000620
1995-11-2462162162062015,000620
1995-11-226216216216214,000621
1995-11-216216216216214,000621
1995-11-206296296206216,000621
1995-11-1763063062062023,000620
1995-11-166206206206202,000620
1995-11-1562062062062012,000620
1995-11-136306306306301,000630
1995-11-106306466266466,000646
1995-11-096306366306364,000636
1995-11-086356356266262,000626
1995-11-076366366366361,000636
1995-11-066356666356664,000666
1995-11-026356356356351,000635
1995-11-016156156156151,000615
1995-10-266556556356353,000635
1995-10-2565565565065514,000655
1995-10-2464065864065810,000658
1995-10-2362565062565025,000650
1995-10-206156156156151,000615
1995-10-196306306306301,000630
1995-10-186506506506507,000650
1995-10-176116116116113,000611
1995-10-166266266116112,000611
1995-10-136426426276274,000627
1995-10-126436436436431,000643
1995-10-116506506506502,000650
1995-10-096506506506503,000650
1995-10-066506506506502,000650
1995-10-056656656426426,000642
1995-10-0465066564066543,000665
1995-10-036506506506502,000650
1995-10-026506506506501,000650
1995-09-286536536536532,000653
1995-09-276646646556555,000655
1995-09-2665266465266419,000664
1995-09-2565165865165122,000651
1995-09-226516516516514,000651
1995-09-216676676396403,000640
1995-09-2068068068068013,000680
1995-09-196896896896892,000689
1995-09-186816816806806,000680
1995-09-146786806686808,000680
1995-09-1367169067168015,000680
1995-09-1266667666667131,000671
1995-09-1166466466466414,000664
1995-09-0863063162863011,000630
1995-09-0766366364064034,000640
1995-09-066456656456657,000665
1995-09-056616616616611,000661
1995-09-046666756656755,000675
1995-09-016656656606608,000660
1995-08-3166866866066520,000665
1995-08-3066766966166818,000668
1995-08-2965065765065723,000657
1995-08-2863564563564516,000645
1995-08-2563563562963053,000630
1995-08-2461061960561937,000619
1995-08-236176176116118,000611
1995-08-226196196156195,000619
1995-08-216206206206202,000620
1995-08-1862062060960911,000609
1995-08-176106256106207,000620
1995-08-1661561561561511,000615
1995-08-156106106056052,000605
1995-08-146006006006001,000600
1995-08-116006006006001,000600
1995-08-106006005906003,000600
1995-08-085905905905902,000590
1995-08-046106106106102,000610
1995-08-0363063062563017,000630
1995-08-0261563061563019,000630
1995-08-016156156156152,000615
1995-07-316156156156155,000615
1995-07-276206206206201,000620
1995-07-266206206206202,000620
1995-07-2565965962062040,000620
1995-07-246706706706701,000670
1995-07-21640660640660100,000660
1995-07-2059964059964027,000640
1995-07-196056056056052,000605
1995-07-1859060058060028,000600
1995-07-1755059155059034,000590
1995-07-1355156855156824,000568
1995-07-125585585435508,000550
1995-07-115585585585588,000558
1995-07-1053654953053017,000530
1995-07-0751154051053517,000535
1995-07-065105105105106,000510
1995-07-055105105105101,000510
1995-07-045205205205206,000520
1995-06-285205305205205,000520
1995-06-2753553553053011,000530
1995-06-265205205205202,000520
1995-06-2351052051051020,000510
1995-06-225105105105106,000510
1995-06-214864864864861,000486
1995-06-2049049048548551,000485
1995-06-164854854854852,000485
1995-06-1548548548048052,000480
1995-06-124804804804802,000480
1995-06-094844844804803,000480
1995-06-085055054904904,000490
1995-06-0751151151051023,000510
1995-06-065115125115126,000512
1995-06-025355355355351,000535
1995-06-015115125105108,000510
1995-05-315105105105106,000510
1995-05-305105105105102,000510
1995-05-295115115105103,000510
1995-05-265105105105103,000510
1995-05-2551051551051521,000515
1995-05-245105105105101,000510
1995-05-235335335335331,000533
1995-05-225335335335333,000533
1995-05-185535535535533,000553
1995-05-175605605535532,000553
1995-05-165705705705701,000570
1995-05-155755755755754,000575
1995-05-125755755755756,000575
1995-05-115755755755751,000575
1995-05-105795805795802,000580
1995-05-095805805805802,000580
1995-05-085855905855854,000585
1995-05-025955955955953,000595
1995-04-275955955955953,000595
1995-04-265955955955952,000595
1995-04-2559560059160018,000600
1995-04-2460060059559514,000595
1995-04-215925925905904,000590
1995-04-205705725705723,000572
1995-04-196006006006001,000600
1995-04-185955955955953,000595
1995-04-175705705705701,000570
1995-04-145585705585706,000570
1995-04-1355355455355313,000553
1995-04-125655655655653,000565
1995-04-1157557556556511,000565
1995-04-1056556556556511,000565
1995-04-075655655655651,000565
1995-04-065855905755757,000575
1995-04-055915915915911,000591
1995-04-0461061059060015,000600
1995-04-036006006006005,000600
1995-03-315996005996002,000600
1995-03-305885885885881,000588
1995-03-295865865865861,000586
1995-03-275905905855852,000585
1995-03-2458660058558515,000585
1995-03-23585586585586191,000586
1995-03-2258558658558638,000586
1995-03-205895895855853,000585
1995-03-175805805805801,000580
1995-03-165715715715711,000571
1995-03-155805805705704,000570
1995-03-1458058057057012,000570
1995-03-1361061058058010,000580
1995-03-1060961060561018,000610
1995-03-0961061060061024,000610
1995-03-0862062061061018,000610
1995-03-076406406306404,000640
1995-03-066606606306303,000630
1995-03-036606606606602,000660
1995-03-026606606606601,000660
1995-02-2766067066066015,000660
1995-02-246656706656703,000670
1995-02-236656656656651,000665
1995-02-226606606606604,000660
1995-02-2167067066067012,000670
1995-02-206906906906901,000690
1995-02-176796806706805,000680
1995-02-166806806806806,000680
1995-02-1568368368368324,000683
1995-02-146856856836833,000683
1995-02-136856856856851,000685
1995-02-1068568568568512,000685
1995-02-076836836836833,000683
1995-02-066836856836852,000685
1995-02-036826826826823,000682
1995-02-026826826826824,000682
1995-02-0168468468268217,000682
1995-01-3168569068268227,000682
1995-01-307007006826825,000682
1995-01-277017017017011,000701
1995-01-266907016907014,000701
1995-01-2570170168068015,000680
1995-01-247007007007002,000700
1995-01-207507507507503,000750
1995-01-197607607507504,000750
1995-01-187607607507503,000750
1995-01-177607607607601,000760
1995-01-117507507507504,000750
1995-01-107507507507502,000750
1995-01-097507507507506,000750
1995-01-0577078077078011,000780

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