6486 イーグル工業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 750 | 750 | 745 | 745 | 24,000 | 745 |
| 1996-12-27 | 760 | 770 | 755 | 755 | 31,000 | 755 |
| 1996-12-26 | 819 | 825 | 750 | 750 | 106,000 | 750 |
| 1996-12-25 | 811 | 820 | 791 | 810 | 51,000 | 810 |
| 1996-12-24 | 848 | 848 | 800 | 801 | 33,000 | 801 |
| 1996-12-20 | 775 | 851 | 775 | 851 | 156,000 | 851 |
| 1996-12-17 | 910 | 915 | 900 | 905 | 51,000 | 905 |
| 1996-12-16 | 920 | 928 | 920 | 920 | 42,000 | 920 |
| 1996-12-13 | 941 | 942 | 901 | 910 | 306,000 | 910 |
| 1996-12-12 | 910 | 951 | 900 | 951 | 108,000 | 951 |
| 1996-12-11 | 860 | 920 | 860 | 920 | 89,000 | 920 |
| 1996-12-10 | 880 | 880 | 860 | 860 | 40,000 | 860 |
| 1996-12-09 | 871 | 900 | 871 | 880 | 8,000 | 880 |
| 1996-12-06 | 902 | 910 | 861 | 861 | 57,000 | 861 |
| 1996-12-05 | 885 | 898 | 880 | 898 | 201,000 | 898 |
| 1996-12-04 | 825 | 875 | 820 | 875 | 62,000 | 875 |
| 1996-12-03 | 852 | 857 | 820 | 820 | 26,000 | 820 |
| 1996-12-02 | 855 | 855 | 850 | 851 | 7,000 | 851 |
| 1996-11-29 | 826 | 885 | 825 | 885 | 95,000 | 885 |
| 1996-11-28 | 835 | 850 | 830 | 850 | 33,000 | 850 |
| 1996-11-27 | 873 | 874 | 835 | 835 | 72,000 | 835 |
| 1996-11-26 | 923 | 923 | 890 | 895 | 12,000 | 895 |
| 1996-11-25 | 924 | 924 | 924 | 924 | 11,000 | 924 |
| 1996-11-22 | 915 | 915 | 891 | 895 | 79,000 | 895 |
| 1996-11-21 | 925 | 927 | 914 | 920 | 65,000 | 920 |
| 1996-11-20 | 950 | 950 | 930 | 935 | 40,000 | 935 |
| 1996-11-19 | 950 | 950 | 940 | 940 | 14,000 | 940 |
| 1996-11-18 | 956 | 967 | 945 | 950 | 50,000 | 950 |
| 1996-11-15 | 911 | 983 | 911 | 955 | 419,000 | 955 |
| 1996-11-14 | 921 | 932 | 905 | 905 | 47,000 | 905 |
| 1996-11-13 | 935 | 940 | 925 | 925 | 115,000 | 925 |
| 1996-11-12 | 937 | 939 | 920 | 930 | 44,000 | 930 |
| 1996-11-11 | 955 | 960 | 936 | 936 | 48,000 | 936 |
| 1996-11-08 | 940 | 940 | 920 | 925 | 70,000 | 925 |
| 1996-11-07 | 955 | 960 | 930 | 930 | 90,000 | 930 |
| 1996-11-06 | 920 | 949 | 919 | 949 | 37,000 | 949 |
| 1996-11-05 | 940 | 940 | 910 | 911 | 22,000 | 911 |
| 1996-11-01 | 940 | 961 | 910 | 921 | 130,000 | 921 |
| 1996-10-31 | 889 | 940 | 889 | 920 | 86,000 | 920 |
| 1996-10-30 | 895 | 904 | 890 | 890 | 26,000 | 890 |
| 1996-10-29 | 899 | 904 | 890 | 904 | 43,000 | 904 |
| 1996-10-28 | 910 | 912 | 900 | 904 | 42,000 | 904 |
| 1996-10-25 | 930 | 930 | 881 | 890 | 62,000 | 890 |
| 1996-10-24 | 950 | 950 | 920 | 930 | 29,000 | 930 |
| 1996-10-23 | 999 | 1,000 | 950 | 950 | 40,000 | 950 |
| 1996-10-22 | 1,030 | 1,030 | 980 | 1,000 | 363,000 | 1,000 |
| 1996-10-21 | 1,000 | 1,050 | 990 | 1,040 | 145,000 | 1,040 |
| 1996-10-18 | 899 | 1,000 | 899 | 1,000 | 93,000 | 1,000 |
| 1996-10-17 | 900 | 915 | 885 | 890 | 21,000 | 890 |
| 1996-10-16 | 869 | 915 | 869 | 915 | 31,000 | 915 |
| 1996-10-15 | 860 | 871 | 850 | 870 | 26,000 | 870 |
| 1996-10-14 | 880 | 885 | 860 | 870 | 19,000 | 870 |
| 1996-10-11 | 890 | 890 | 890 | 890 | 3,000 | 890 |
| 1996-10-09 | 900 | 910 | 890 | 910 | 20,000 | 910 |
| 1996-10-08 | 910 | 910 | 898 | 910 | 29,000 | 910 |
| 1996-10-07 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1996-10-04 | 930 | 935 | 895 | 920 | 24,000 | 920 |
| 1996-10-03 | 962 | 963 | 940 | 940 | 11,000 | 940 |
| 1996-10-02 | 970 | 970 | 952 | 952 | 8,000 | 952 |
| 1996-10-01 | 970 | 970 | 950 | 970 | 23,000 | 970 |
| 1996-09-30 | 965 | 975 | 959 | 970 | 36,000 | 970 |
| 1996-09-27 | 1,020 | 1,020 | 950 | 950 | 33,000 | 950 |
| 1996-09-26 | 1,000 | 1,020 | 970 | 1,020 | 26,000 | 1,020 |
| 1996-09-25 | 1,010 | 1,020 | 1,000 | 1,000 | 14,000 | 1,000 |
| 1996-09-24 | 1,020 | 1,020 | 1,000 | 1,010 | 47,000 | 1,010 |
| 1996-09-20 | 1,030 | 1,030 | 1,000 | 1,020 | 141,000 | 1,020 |
| 1996-09-19 | 1,020 | 1,030 | 1,010 | 1,010 | 32,000 | 1,010 |
| 1996-09-18 | 1,060 | 1,060 | 1,000 | 1,020 | 54,000 | 1,020 |
| 1996-09-17 | 1,030 | 1,070 | 1,030 | 1,050 | 8,000 | 1,050 |
| 1996-09-13 | 1,090 | 1,090 | 1,050 | 1,070 | 287,000 | 1,070 |
| 1996-09-12 | 1,030 | 1,100 | 1,020 | 1,100 | 235,000 | 1,100 |
| 1996-09-11 | 1,020 | 1,040 | 1,010 | 1,020 | 35,000 | 1,020 |
| 1996-09-10 | 1,020 | 1,040 | 1,020 | 1,040 | 25,000 | 1,040 |
| 1996-09-09 | 1,010 | 1,040 | 1,010 | 1,040 | 43,000 | 1,040 |
| 1996-09-06 | 1,070 | 1,070 | 1,030 | 1,040 | 7,000 | 1,040 |
| 1996-09-05 | 1,060 | 1,070 | 1,020 | 1,050 | 24,000 | 1,050 |
| 1996-09-04 | 1,070 | 1,080 | 1,010 | 1,050 | 37,000 | 1,050 |
| 1996-09-03 | 1,110 | 1,110 | 1,050 | 1,050 | 81,000 | 1,050 |
| 1996-09-02 | 1,110 | 1,140 | 1,090 | 1,100 | 77,000 | 1,100 |
| 1996-08-30 | 1,110 | 1,110 | 1,070 | 1,100 | 69,000 | 1,100 |
| 1996-08-29 | 1,100 | 1,150 | 1,090 | 1,100 | 180,000 | 1,100 |
| 1996-08-28 | 1,090 | 1,120 | 1,080 | 1,090 | 75,000 | 1,090 |
| 1996-08-27 | 1,080 | 1,090 | 1,070 | 1,090 | 47,000 | 1,090 |
| 1996-08-26 | 1,120 | 1,140 | 1,070 | 1,100 | 412,000 | 1,100 |
| 1996-08-23 | 1,020 | 1,130 | 1,020 | 1,130 | 229,000 | 1,130 |
| 1996-08-22 | 1,050 | 1,050 | 1,020 | 1,050 | 60,000 | 1,050 |
| 1996-08-21 | 1,050 | 1,070 | 1,010 | 1,060 | 147,000 | 1,060 |
| 1996-08-20 | 1,050 | 1,060 | 1,010 | 1,050 | 142,000 | 1,050 |
| 1996-08-19 | 999 | 1,070 | 999 | 1,070 | 530,000 | 1,070 |
| 1996-08-16 | 938 | 999 | 930 | 999 | 93,000 | 999 |
| 1996-08-15 | 934 | 939 | 925 | 939 | 8,000 | 939 |
| 1996-08-14 | 920 | 956 | 920 | 940 | 378,000 | 940 |
| 1996-08-13 | 833 | 923 | 823 | 923 | 93,000 | 923 |
| 1996-08-12 | 826 | 846 | 819 | 823 | 82,000 | 823 |
| 1996-08-09 | 876 | 876 | 840 | 846 | 141,000 | 846 |
| 1996-08-08 | 889 | 898 | 867 | 877 | 87,000 | 877 |
| 1996-08-07 | 897 | 902 | 868 | 880 | 99,000 | 880 |
| 1996-08-06 | 870 | 915 | 870 | 902 | 175,000 | 902 |
| 1996-08-05 | 983 | 983 | 920 | 940 | 202,000 | 940 |
| 1996-08-02 | 1,000 | 1,020 | 984 | 984 | 103,000 | 984 |
| 1996-08-01 | 1,060 | 1,060 | 958 | 995 | 238,000 | 995 |
| 1996-07-31 | 1,150 | 1,160 | 1,060 | 1,090 | 150,000 | 1,090 |
| 1996-07-30 | 1,170 | 1,180 | 1,140 | 1,170 | 125,000 | 1,170 |
| 1996-07-29 | 1,190 | 1,210 | 1,170 | 1,210 | 100,000 | 1,210 |
| 1996-07-26 | 1,240 | 1,240 | 1,190 | 1,230 | 36,000 | 1,230 |
| 1996-07-25 | 1,260 | 1,260 | 1,190 | 1,240 | 81,000 | 1,240 |
| 1996-07-24 | 1,250 | 1,260 | 1,210 | 1,260 | 10,000 | 1,260 |
| 1996-07-23 | 1,260 | 1,270 | 1,230 | 1,270 | 13,000 | 1,270 |
| 1996-07-22 | 1,300 | 1,300 | 1,230 | 1,270 | 160,000 | 1,270 |
| 1996-07-19 | 1,300 | 1,320 | 1,280 | 1,320 | 96,000 | 1,320 |
| 1996-07-18 | 1,300 | 1,310 | 1,280 | 1,310 | 55,000 | 1,310 |
| 1996-07-17 | 1,350 | 1,350 | 1,290 | 1,300 | 99,000 | 1,300 |
| 1996-07-16 | 1,350 | 1,390 | 1,320 | 1,340 | 757,000 | 1,340 |
| 1996-07-15 | 1,240 | 1,380 | 1,240 | 1,350 | 474,000 | 1,350 |
| 1996-07-12 | 1,200 | 1,230 | 1,200 | 1,220 | 41,000 | 1,220 |
| 1996-07-11 | 1,230 | 1,240 | 1,200 | 1,220 | 40,000 | 1,220 |
| 1996-07-10 | 1,200 | 1,250 | 1,190 | 1,250 | 64,000 | 1,250 |
| 1996-07-09 | 1,180 | 1,200 | 1,170 | 1,200 | 32,000 | 1,200 |
| 1996-07-08 | 1,170 | 1,200 | 1,160 | 1,200 | 6,000 | 1,200 |
| 1996-07-05 | 1,210 | 1,210 | 1,180 | 1,180 | 13,000 | 1,180 |
| 1996-07-04 | 1,200 | 1,220 | 1,170 | 1,220 | 88,000 | 1,220 |
| 1996-07-03 | 1,180 | 1,200 | 1,180 | 1,190 | 26,000 | 1,190 |
| 1996-07-02 | 1,190 | 1,190 | 1,180 | 1,180 | 23,000 | 1,180 |
| 1996-07-01 | 1,190 | 1,200 | 1,180 | 1,180 | 24,000 | 1,180 |
| 1996-06-28 | 1,180 | 1,200 | 1,180 | 1,190 | 48,000 | 1,190 |
| 1996-06-27 | 1,210 | 1,210 | 1,190 | 1,190 | 12,000 | 1,190 |
| 1996-06-26 | 1,220 | 1,230 | 1,200 | 1,200 | 36,000 | 1,200 |
| 1996-06-25 | 1,200 | 1,210 | 1,190 | 1,210 | 25,000 | 1,210 |
| 1996-06-24 | 1,230 | 1,230 | 1,180 | 1,180 | 57,000 | 1,180 |
| 1996-06-21 | 1,200 | 1,250 | 1,190 | 1,220 | 48,000 | 1,220 |
| 1996-06-20 | 1,190 | 1,200 | 1,180 | 1,200 | 106,000 | 1,200 |
| 1996-06-19 | 1,200 | 1,220 | 1,190 | 1,190 | 116,000 | 1,190 |
| 1996-06-18 | 1,230 | 1,230 | 1,200 | 1,210 | 72,000 | 1,210 |
| 1996-06-17 | 1,240 | 1,250 | 1,200 | 1,220 | 66,000 | 1,220 |
| 1996-06-14 | 1,250 | 1,250 | 1,210 | 1,250 | 139,000 | 1,250 |
| 1996-06-13 | 1,270 | 1,280 | 1,240 | 1,260 | 91,000 | 1,260 |
| 1996-06-12 | 1,200 | 1,280 | 1,200 | 1,280 | 81,000 | 1,280 |
| 1996-06-11 | 1,230 | 1,230 | 1,190 | 1,190 | 81,000 | 1,190 |
| 1996-06-10 | 1,210 | 1,250 | 1,190 | 1,250 | 36,000 | 1,250 |
| 1996-06-07 | 1,270 | 1,270 | 1,200 | 1,250 | 131,000 | 1,250 |
| 1996-06-06 | 1,270 | 1,300 | 1,200 | 1,270 | 153,000 | 1,270 |
| 1996-06-05 | 1,260 | 1,300 | 1,220 | 1,270 | 277,000 | 1,270 |
| 1996-06-04 | 1,160 | 1,270 | 1,150 | 1,270 | 511,000 | 1,270 |
| 1996-06-03 | 1,310 | 1,330 | 1,230 | 1,250 | 80,000 | 1,250 |
| 1996-05-31 | 1,380 | 1,410 | 1,250 | 1,340 | 358,000 | 1,340 |
| 1996-05-30 | 1,400 | 1,420 | 1,380 | 1,420 | 51,000 | 1,420 |
| 1996-05-29 | 1,430 | 1,470 | 1,410 | 1,460 | 138,000 | 1,460 |
| 1996-05-28 | 1,400 | 1,440 | 1,370 | 1,410 | 164,000 | 1,410 |
| 1996-05-27 | 1,500 | 1,510 | 1,380 | 1,420 | 212,000 | 1,420 |
| 1996-05-24 | 1,500 | 1,540 | 1,480 | 1,510 | 141,000 | 1,510 |
| 1996-05-23 | 1,510 | 1,570 | 1,490 | 1,530 | 268,000 | 1,530 |
| 1996-05-22 | 1,600 | 1,620 | 1,490 | 1,490 | 328,000 | 1,490 |
| 1996-05-21 | 1,570 | 1,590 | 1,540 | 1,550 | 508,000 | 1,550 |
| 1996-05-20 | 1,650 | 1,660 | 1,540 | 1,590 | 232,000 | 1,590 |
| 1996-05-17 | 1,650 | 1,720 | 1,630 | 1,640 | 877,000 | 1,640 |
| 1996-05-16 | 1,620 | 1,710 | 1,600 | 1,670 | 3,139,000 | 1,670 |
| 1996-05-15 | 1,540 | 1,600 | 1,530 | 1,530 | 813,000 | 1,530 |
| 1996-05-14 | 1,560 | 1,590 | 1,490 | 1,530 | 929,000 | 1,530 |
| 1996-05-13 | 1,380 | 1,570 | 1,380 | 1,530 | 1,795,000 | 1,530 |
| 1996-05-10 | 1,460 | 1,470 | 1,400 | 1,400 | 281,000 | 1,400 |
| 1996-05-09 | 1,500 | 1,520 | 1,370 | 1,400 | 969,000 | 1,400 |
| 1996-05-08 | 1,330 | 1,480 | 1,320 | 1,460 | 985,000 | 1,460 |
| 1996-05-07 | 1,360 | 1,360 | 1,280 | 1,330 | 598,000 | 1,330 |
| 1996-05-02 | 1,480 | 1,570 | 1,370 | 1,380 | 1,515,000 | 1,380 |
| 1996-05-01 | 1,240 | 1,460 | 1,240 | 1,460 | 1,331,000 | 1,460 |
| 1996-04-30 | 1,200 | 1,260 | 1,150 | 1,260 | 733,000 | 1,260 |
| 1996-04-26 | 1,010 | 1,100 | 1,010 | 1,100 | 1,434,000 | 1,100 |
| 1996-04-25 | 898 | 998 | 898 | 998 | 1,269,000 | 998 |
| 1996-04-24 | 800 | 898 | 800 | 898 | 503,000 | 898 |
| 1996-04-23 | 768 | 810 | 768 | 798 | 212,000 | 798 |
| 1996-04-22 | 746 | 765 | 746 | 763 | 80,000 | 763 |
| 1996-04-19 | 745 | 745 | 739 | 740 | 30,000 | 740 |
| 1996-04-18 | 730 | 745 | 730 | 745 | 26,000 | 745 |
| 1996-04-17 | 730 | 737 | 720 | 737 | 13,000 | 737 |
| 1996-04-16 | 740 | 740 | 730 | 730 | 23,000 | 730 |
| 1996-04-15 | 710 | 730 | 710 | 730 | 53,000 | 730 |
| 1996-04-12 | 720 | 720 | 710 | 710 | 9,000 | 710 |
| 1996-04-11 | 691 | 730 | 691 | 720 | 34,000 | 720 |
| 1996-04-10 | 718 | 719 | 710 | 710 | 19,000 | 710 |
| 1996-04-09 | 720 | 720 | 710 | 710 | 61,000 | 710 |
| 1996-04-08 | 700 | 700 | 698 | 700 | 3,000 | 700 |
| 1996-04-05 | 719 | 719 | 700 | 700 | 10,000 | 700 |
| 1996-04-04 | 700 | 720 | 690 | 720 | 8,000 | 720 |
| 1996-04-03 | 691 | 700 | 691 | 700 | 27,000 | 700 |
| 1996-04-02 | 691 | 691 | 690 | 691 | 16,000 | 691 |
| 1996-04-01 | 691 | 691 | 690 | 690 | 9,000 | 690 |
| 1996-03-29 | 696 | 696 | 685 | 694 | 31,000 | 694 |
| 1996-03-28 | 697 | 697 | 694 | 694 | 7,000 | 694 |
| 1996-03-27 | 702 | 702 | 699 | 700 | 12,000 | 700 |
| 1996-03-26 | 692 | 692 | 692 | 692 | 1,000 | 692 |
| 1996-03-25 | 680 | 690 | 676 | 676 | 14,000 | 676 |
| 1996-03-22 | 671 | 680 | 670 | 680 | 4,000 | 680 |
| 1996-03-21 | 677 | 677 | 660 | 670 | 6,000 | 670 |
| 1996-03-19 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 1996-03-18 | 656 | 659 | 655 | 659 | 6,000 | 659 |
| 1996-03-14 | 641 | 645 | 641 | 645 | 9,000 | 645 |
| 1996-03-13 | 645 | 645 | 641 | 645 | 4,000 | 645 |
| 1996-03-11 | 641 | 641 | 641 | 641 | 1,000 | 641 |
| 1996-03-08 | 660 | 660 | 660 | 660 | 19,000 | 660 |
| 1996-03-07 | 661 | 664 | 660 | 661 | 8,000 | 661 |
| 1996-03-06 | 662 | 665 | 662 | 665 | 5,000 | 665 |
| 1996-03-05 | 690 | 690 | 690 | 690 | 11,000 | 690 |
| 1996-03-04 | 693 | 693 | 692 | 692 | 7,000 | 692 |
| 1996-03-01 | 680 | 692 | 680 | 692 | 4,000 | 692 |
| 1996-02-29 | 680 | 680 | 680 | 680 | 4,000 | 680 |
| 1996-02-28 | 685 | 685 | 680 | 680 | 3,000 | 680 |
| 1996-02-27 | 690 | 690 | 685 | 685 | 9,000 | 685 |
| 1996-02-26 | 690 | 690 | 690 | 690 | 4,000 | 690 |
| 1996-02-23 | 690 | 690 | 690 | 690 | 20,000 | 690 |
| 1996-02-22 | 672 | 672 | 672 | 672 | 1,000 | 672 |
| 1996-02-21 | 671 | 671 | 671 | 671 | 1,000 | 671 |
| 1996-02-20 | 670 | 670 | 670 | 670 | 6,000 | 670 |
| 1996-02-19 | 710 | 710 | 680 | 680 | 11,000 | 680 |
| 1996-02-16 | 710 | 712 | 710 | 710 | 35,000 | 710 |
| 1996-02-15 | 720 | 720 | 710 | 710 | 25,000 | 710 |
| 1996-02-14 | 710 | 712 | 710 | 710 | 29,000 | 710 |
| 1996-02-13 | 710 | 712 | 710 | 712 | 72,000 | 712 |
| 1996-02-09 | 690 | 715 | 690 | 710 | 24,000 | 710 |
| 1996-02-08 | 700 | 701 | 700 | 700 | 41,000 | 700 |
| 1996-02-07 | 691 | 692 | 690 | 690 | 5,000 | 690 |
| 1996-02-06 | 700 | 700 | 690 | 690 | 25,000 | 690 |
| 1996-02-05 | 713 | 713 | 701 | 701 | 11,000 | 701 |
| 1996-02-02 | 726 | 726 | 711 | 712 | 10,000 | 712 |
| 1996-02-01 | 710 | 716 | 700 | 716 | 30,000 | 716 |
| 1996-01-31 | 705 | 715 | 705 | 710 | 43,000 | 710 |
| 1996-01-30 | 699 | 705 | 699 | 705 | 58,000 | 705 |
| 1996-01-29 | 696 | 699 | 695 | 699 | 5,000 | 699 |
| 1996-01-26 | 695 | 695 | 695 | 695 | 26,000 | 695 |
| 1996-01-25 | 700 | 700 | 696 | 698 | 55,000 | 698 |
| 1996-01-24 | 695 | 700 | 695 | 700 | 10,000 | 700 |
| 1996-01-23 | 695 | 695 | 695 | 695 | 13,000 | 695 |
| 1996-01-19 | 711 | 711 | 686 | 690 | 18,000 | 690 |
| 1996-01-18 | 712 | 715 | 710 | 710 | 25,000 | 710 |
| 1996-01-17 | 705 | 713 | 700 | 710 | 26,000 | 710 |
| 1996-01-16 | 710 | 710 | 700 | 700 | 25,000 | 700 |
| 1996-01-12 | 686 | 714 | 686 | 710 | 78,000 | 710 |
| 1996-01-11 | 685 | 685 | 685 | 685 | 13,000 | 685 |
| 1996-01-10 | 690 | 692 | 685 | 685 | 6,000 | 685 |
| 1996-01-09 | 681 | 692 | 681 | 692 | 12,000 | 692 |
| 1996-01-08 | 681 | 698 | 680 | 698 | 3,000 | 698 |
| 1996-01-05 | 695 | 695 | 680 | 680 | 19,000 | 680 |
| 1996-01-04 | 690 | 700 | 690 | 694 | 20,000 | 694 |
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
