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 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 675 | 680 | 675 | 680 | 5,000 | 680 |
| 1995-12-28 | 670 | 675 | 670 | 670 | 19,000 | 670 |
| 1995-12-27 | 671 | 671 | 670 | 670 | 34,000 | 670 |
| 1995-12-26 | 674 | 675 | 670 | 670 | 7,000 | 670 |
| 1995-12-25 | 680 | 680 | 672 | 674 | 31,000 | 674 |
| 1995-12-22 | 672 | 672 | 663 | 672 | 38,000 | 672 |
| 1995-12-21 | 653 | 670 | 653 | 670 | 15,000 | 670 |
| 1995-12-20 | 663 | 668 | 663 | 667 | 14,000 | 667 |
| 1995-12-19 | 670 | 670 | 659 | 663 | 14,000 | 663 |
| 1995-12-18 | 671 | 672 | 663 | 663 | 22,000 | 663 |
| 1995-12-15 | 672 | 672 | 663 | 663 | 30,000 | 663 |
| 1995-12-14 | 661 | 665 | 661 | 663 | 31,000 | 663 |
| 1995-12-13 | 664 | 664 | 655 | 655 | 11,000 | 655 |
| 1995-12-12 | 669 | 670 | 669 | 670 | 6,000 | 670 |
| 1995-12-11 | 642 | 660 | 642 | 655 | 82,000 | 655 |
| 1995-12-08 | 634 | 640 | 632 | 640 | 11,000 | 640 |
| 1995-12-07 | 646 | 646 | 631 | 631 | 18,000 | 631 |
| 1995-12-06 | 639 | 640 | 636 | 636 | 42,000 | 636 |
| 1995-12-05 | 634 | 640 | 634 | 639 | 43,000 | 639 |
| 1995-12-04 | 635 | 635 | 634 | 634 | 3,000 | 634 |
| 1995-12-01 | 621 | 621 | 621 | 621 | 2,000 | 621 |
| 1995-11-30 | 619 | 619 | 618 | 619 | 6,000 | 619 |
| 1995-11-29 | 620 | 620 | 619 | 619 | 17,000 | 619 |
| 1995-11-28 | 629 | 629 | 620 | 620 | 6,000 | 620 |
| 1995-11-27 | 622 | 629 | 620 | 620 | 8,000 | 620 |
| 1995-11-24 | 621 | 621 | 620 | 620 | 15,000 | 620 |
| 1995-11-22 | 621 | 621 | 621 | 621 | 4,000 | 621 |
| 1995-11-21 | 621 | 621 | 621 | 621 | 4,000 | 621 |
| 1995-11-20 | 629 | 629 | 620 | 621 | 6,000 | 621 |
| 1995-11-17 | 630 | 630 | 620 | 620 | 23,000 | 620 |
| 1995-11-16 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1995-11-15 | 620 | 620 | 620 | 620 | 12,000 | 620 |
| 1995-11-13 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1995-11-10 | 630 | 646 | 626 | 646 | 6,000 | 646 |
| 1995-11-09 | 630 | 636 | 630 | 636 | 4,000 | 636 |
| 1995-11-08 | 635 | 635 | 626 | 626 | 2,000 | 626 |
| 1995-11-07 | 636 | 636 | 636 | 636 | 1,000 | 636 |
| 1995-11-06 | 635 | 666 | 635 | 666 | 4,000 | 666 |
| 1995-11-02 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 1995-11-01 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 1995-10-26 | 655 | 655 | 635 | 635 | 3,000 | 635 |
| 1995-10-25 | 655 | 655 | 650 | 655 | 14,000 | 655 |
| 1995-10-24 | 640 | 658 | 640 | 658 | 10,000 | 658 |
| 1995-10-23 | 625 | 650 | 625 | 650 | 25,000 | 650 |
| 1995-10-20 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 1995-10-19 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1995-10-18 | 650 | 650 | 650 | 650 | 7,000 | 650 |
| 1995-10-17 | 611 | 611 | 611 | 611 | 3,000 | 611 |
| 1995-10-16 | 626 | 626 | 611 | 611 | 2,000 | 611 |
| 1995-10-13 | 642 | 642 | 627 | 627 | 4,000 | 627 |
| 1995-10-12 | 643 | 643 | 643 | 643 | 1,000 | 643 |
| 1995-10-11 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1995-10-09 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 1995-10-06 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1995-10-05 | 665 | 665 | 642 | 642 | 6,000 | 642 |
| 1995-10-04 | 650 | 665 | 640 | 665 | 43,000 | 665 |
| 1995-10-03 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1995-10-02 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1995-09-28 | 653 | 653 | 653 | 653 | 2,000 | 653 |
| 1995-09-27 | 664 | 664 | 655 | 655 | 5,000 | 655 |
| 1995-09-26 | 652 | 664 | 652 | 664 | 19,000 | 664 |
| 1995-09-25 | 651 | 658 | 651 | 651 | 22,000 | 651 |
| 1995-09-22 | 651 | 651 | 651 | 651 | 4,000 | 651 |
| 1995-09-21 | 667 | 667 | 639 | 640 | 3,000 | 640 |
| 1995-09-20 | 680 | 680 | 680 | 680 | 13,000 | 680 |
| 1995-09-19 | 689 | 689 | 689 | 689 | 2,000 | 689 |
| 1995-09-18 | 681 | 681 | 680 | 680 | 6,000 | 680 |
| 1995-09-14 | 678 | 680 | 668 | 680 | 8,000 | 680 |
| 1995-09-13 | 671 | 690 | 671 | 680 | 15,000 | 680 |
| 1995-09-12 | 666 | 676 | 666 | 671 | 31,000 | 671 |
| 1995-09-11 | 664 | 664 | 664 | 664 | 14,000 | 664 |
| 1995-09-08 | 630 | 631 | 628 | 630 | 11,000 | 630 |
| 1995-09-07 | 663 | 663 | 640 | 640 | 34,000 | 640 |
| 1995-09-06 | 645 | 665 | 645 | 665 | 7,000 | 665 |
| 1995-09-05 | 661 | 661 | 661 | 661 | 1,000 | 661 |
| 1995-09-04 | 666 | 675 | 665 | 675 | 5,000 | 675 |
| 1995-09-01 | 665 | 665 | 660 | 660 | 8,000 | 660 |
| 1995-08-31 | 668 | 668 | 660 | 665 | 20,000 | 665 |
| 1995-08-30 | 667 | 669 | 661 | 668 | 18,000 | 668 |
| 1995-08-29 | 650 | 657 | 650 | 657 | 23,000 | 657 |
| 1995-08-28 | 635 | 645 | 635 | 645 | 16,000 | 645 |
| 1995-08-25 | 635 | 635 | 629 | 630 | 53,000 | 630 |
| 1995-08-24 | 610 | 619 | 605 | 619 | 37,000 | 619 |
| 1995-08-23 | 617 | 617 | 611 | 611 | 8,000 | 611 |
| 1995-08-22 | 619 | 619 | 615 | 619 | 5,000 | 619 |
| 1995-08-21 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1995-08-18 | 620 | 620 | 609 | 609 | 11,000 | 609 |
| 1995-08-17 | 610 | 625 | 610 | 620 | 7,000 | 620 |
| 1995-08-16 | 615 | 615 | 615 | 615 | 11,000 | 615 |
| 1995-08-15 | 610 | 610 | 605 | 605 | 2,000 | 605 |
| 1995-08-14 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1995-08-11 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1995-08-10 | 600 | 600 | 590 | 600 | 3,000 | 600 |
| 1995-08-08 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 1995-08-04 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1995-08-03 | 630 | 630 | 625 | 630 | 17,000 | 630 |
| 1995-08-02 | 615 | 630 | 615 | 630 | 19,000 | 630 |
| 1995-08-01 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 1995-07-31 | 615 | 615 | 615 | 615 | 5,000 | 615 |
| 1995-07-27 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1995-07-26 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1995-07-25 | 659 | 659 | 620 | 620 | 40,000 | 620 |
| 1995-07-24 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1995-07-21 | 640 | 660 | 640 | 660 | 100,000 | 660 |
| 1995-07-20 | 599 | 640 | 599 | 640 | 27,000 | 640 |
| 1995-07-19 | 605 | 605 | 605 | 605 | 2,000 | 605 |
| 1995-07-18 | 590 | 600 | 580 | 600 | 28,000 | 600 |
| 1995-07-17 | 550 | 591 | 550 | 590 | 34,000 | 590 |
| 1995-07-13 | 551 | 568 | 551 | 568 | 24,000 | 568 |
| 1995-07-12 | 558 | 558 | 543 | 550 | 8,000 | 550 |
| 1995-07-11 | 558 | 558 | 558 | 558 | 8,000 | 558 |
| 1995-07-10 | 536 | 549 | 530 | 530 | 17,000 | 530 |
| 1995-07-07 | 511 | 540 | 510 | 535 | 17,000 | 535 |
| 1995-07-06 | 510 | 510 | 510 | 510 | 6,000 | 510 |
| 1995-07-05 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1995-07-04 | 520 | 520 | 520 | 520 | 6,000 | 520 |
| 1995-06-28 | 520 | 530 | 520 | 520 | 5,000 | 520 |
| 1995-06-27 | 535 | 535 | 530 | 530 | 11,000 | 530 |
| 1995-06-26 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1995-06-23 | 510 | 520 | 510 | 510 | 20,000 | 510 |
| 1995-06-22 | 510 | 510 | 510 | 510 | 6,000 | 510 |
| 1995-06-21 | 486 | 486 | 486 | 486 | 1,000 | 486 |
| 1995-06-20 | 490 | 490 | 485 | 485 | 51,000 | 485 |
| 1995-06-16 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 1995-06-15 | 485 | 485 | 480 | 480 | 52,000 | 480 |
| 1995-06-12 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1995-06-09 | 484 | 484 | 480 | 480 | 3,000 | 480 |
| 1995-06-08 | 505 | 505 | 490 | 490 | 4,000 | 490 |
| 1995-06-07 | 511 | 511 | 510 | 510 | 23,000 | 510 |
| 1995-06-06 | 511 | 512 | 511 | 512 | 6,000 | 512 |
| 1995-06-02 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 1995-06-01 | 511 | 512 | 510 | 510 | 8,000 | 510 |
| 1995-05-31 | 510 | 510 | 510 | 510 | 6,000 | 510 |
| 1995-05-30 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1995-05-29 | 511 | 511 | 510 | 510 | 3,000 | 510 |
| 1995-05-26 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 1995-05-25 | 510 | 515 | 510 | 515 | 21,000 | 515 |
| 1995-05-24 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1995-05-23 | 533 | 533 | 533 | 533 | 1,000 | 533 |
| 1995-05-22 | 533 | 533 | 533 | 533 | 3,000 | 533 |
| 1995-05-18 | 553 | 553 | 553 | 553 | 3,000 | 553 |
| 1995-05-17 | 560 | 560 | 553 | 553 | 2,000 | 553 |
| 1995-05-16 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1995-05-15 | 575 | 575 | 575 | 575 | 4,000 | 575 |
| 1995-05-12 | 575 | 575 | 575 | 575 | 6,000 | 575 |
| 1995-05-11 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 1995-05-10 | 579 | 580 | 579 | 580 | 2,000 | 580 |
| 1995-05-09 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1995-05-08 | 585 | 590 | 585 | 585 | 4,000 | 585 |
| 1995-05-02 | 595 | 595 | 595 | 595 | 3,000 | 595 |
| 1995-04-27 | 595 | 595 | 595 | 595 | 3,000 | 595 |
| 1995-04-26 | 595 | 595 | 595 | 595 | 2,000 | 595 |
| 1995-04-25 | 595 | 600 | 591 | 600 | 18,000 | 600 |
| 1995-04-24 | 600 | 600 | 595 | 595 | 14,000 | 595 |
| 1995-04-21 | 592 | 592 | 590 | 590 | 4,000 | 590 |
| 1995-04-20 | 570 | 572 | 570 | 572 | 3,000 | 572 |
| 1995-04-19 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1995-04-18 | 595 | 595 | 595 | 595 | 3,000 | 595 |
| 1995-04-17 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1995-04-14 | 558 | 570 | 558 | 570 | 6,000 | 570 |
| 1995-04-13 | 553 | 554 | 553 | 553 | 13,000 | 553 |
| 1995-04-12 | 565 | 565 | 565 | 565 | 3,000 | 565 |
| 1995-04-11 | 575 | 575 | 565 | 565 | 11,000 | 565 |
| 1995-04-10 | 565 | 565 | 565 | 565 | 11,000 | 565 |
| 1995-04-07 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 1995-04-06 | 585 | 590 | 575 | 575 | 7,000 | 575 |
| 1995-04-05 | 591 | 591 | 591 | 591 | 1,000 | 591 |
| 1995-04-04 | 610 | 610 | 590 | 600 | 15,000 | 600 |
| 1995-04-03 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 1995-03-31 | 599 | 600 | 599 | 600 | 2,000 | 600 |
| 1995-03-30 | 588 | 588 | 588 | 588 | 1,000 | 588 |
| 1995-03-29 | 586 | 586 | 586 | 586 | 1,000 | 586 |
| 1995-03-27 | 590 | 590 | 585 | 585 | 2,000 | 585 |
| 1995-03-24 | 586 | 600 | 585 | 585 | 15,000 | 585 |
| 1995-03-23 | 585 | 586 | 585 | 586 | 191,000 | 586 |
| 1995-03-22 | 585 | 586 | 585 | 586 | 38,000 | 586 |
| 1995-03-20 | 589 | 589 | 585 | 585 | 3,000 | 585 |
| 1995-03-17 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1995-03-16 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 1995-03-15 | 580 | 580 | 570 | 570 | 4,000 | 570 |
| 1995-03-14 | 580 | 580 | 570 | 570 | 12,000 | 570 |
| 1995-03-13 | 610 | 610 | 580 | 580 | 10,000 | 580 |
| 1995-03-10 | 609 | 610 | 605 | 610 | 18,000 | 610 |
| 1995-03-09 | 610 | 610 | 600 | 610 | 24,000 | 610 |
| 1995-03-08 | 620 | 620 | 610 | 610 | 18,000 | 610 |
| 1995-03-07 | 640 | 640 | 630 | 640 | 4,000 | 640 |
| 1995-03-06 | 660 | 660 | 630 | 630 | 3,000 | 630 |
| 1995-03-03 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 1995-03-02 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1995-02-27 | 660 | 670 | 660 | 660 | 15,000 | 660 |
| 1995-02-24 | 665 | 670 | 665 | 670 | 3,000 | 670 |
| 1995-02-23 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 1995-02-22 | 660 | 660 | 660 | 660 | 4,000 | 660 |
| 1995-02-21 | 670 | 670 | 660 | 670 | 12,000 | 670 |
| 1995-02-20 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1995-02-17 | 679 | 680 | 670 | 680 | 5,000 | 680 |
| 1995-02-16 | 680 | 680 | 680 | 680 | 6,000 | 680 |
| 1995-02-15 | 683 | 683 | 683 | 683 | 24,000 | 683 |
| 1995-02-14 | 685 | 685 | 683 | 683 | 3,000 | 683 |
| 1995-02-13 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 1995-02-10 | 685 | 685 | 685 | 685 | 12,000 | 685 |
| 1995-02-07 | 683 | 683 | 683 | 683 | 3,000 | 683 |
| 1995-02-06 | 683 | 685 | 683 | 685 | 2,000 | 685 |
| 1995-02-03 | 682 | 682 | 682 | 682 | 3,000 | 682 |
| 1995-02-02 | 682 | 682 | 682 | 682 | 4,000 | 682 |
| 1995-02-01 | 684 | 684 | 682 | 682 | 17,000 | 682 |
| 1995-01-31 | 685 | 690 | 682 | 682 | 27,000 | 682 |
| 1995-01-30 | 700 | 700 | 682 | 682 | 5,000 | 682 |
| 1995-01-27 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 1995-01-26 | 690 | 701 | 690 | 701 | 4,000 | 701 |
| 1995-01-25 | 701 | 701 | 680 | 680 | 15,000 | 680 |
| 1995-01-24 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1995-01-20 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 1995-01-19 | 760 | 760 | 750 | 750 | 4,000 | 750 |
| 1995-01-18 | 760 | 760 | 750 | 750 | 3,000 | 750 |
| 1995-01-17 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1995-01-11 | 750 | 750 | 750 | 750 | 4,000 | 750 |
| 1995-01-10 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1995-01-09 | 750 | 750 | 750 | 750 | 6,000 | 750 |
| 1995-01-05 | 770 | 780 | 770 | 780 | 11,000 | 780 |
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