6486 イーグル工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 322 | 330 | 322 | 326 | 10,000 | 326 |
| 1997-12-29 | 321 | 322 | 317 | 317 | 4,000 | 317 |
| 1997-12-26 | 359 | 359 | 359 | 359 | 3,000 | 359 |
| 1997-12-25 | 370 | 370 | 370 | 370 | 69,000 | 370 |
| 1997-12-24 | 335 | 335 | 330 | 330 | 13,000 | 330 |
| 1997-12-22 | 340 | 345 | 330 | 330 | 20,000 | 330 |
| 1997-12-19 | 355 | 355 | 340 | 340 | 18,000 | 340 |
| 1997-12-18 | 351 | 352 | 351 | 352 | 2,000 | 352 |
| 1997-12-17 | 350 | 360 | 340 | 348 | 12,000 | 348 |
| 1997-12-16 | 350 | 365 | 350 | 365 | 3,000 | 365 |
| 1997-12-15 | 350 | 350 | 350 | 350 | 6,000 | 350 |
| 1997-12-12 | 385 | 385 | 379 | 379 | 24,000 | 379 |
| 1997-12-11 | 378 | 379 | 378 | 378 | 5,000 | 378 |
| 1997-12-10 | 378 | 378 | 378 | 378 | 7,000 | 378 |
| 1997-12-09 | 391 | 391 | 380 | 380 | 7,000 | 380 |
| 1997-12-08 | 405 | 405 | 396 | 396 | 6,000 | 396 |
| 1997-12-05 | 415 | 415 | 415 | 415 | 57,000 | 415 |
| 1997-12-04 | 351 | 351 | 350 | 350 | 5,000 | 350 |
| 1997-12-03 | 350 | 352 | 350 | 351 | 8,000 | 351 |
| 1997-12-02 | 359 | 363 | 350 | 350 | 8,000 | 350 |
| 1997-12-01 | 343 | 350 | 343 | 350 | 6,000 | 350 |
| 1997-11-28 | 340 | 350 | 335 | 350 | 28,000 | 350 |
| 1997-11-27 | 367 | 367 | 340 | 340 | 29,000 | 340 |
| 1997-11-26 | 368 | 369 | 368 | 369 | 29,000 | 369 |
| 1997-11-25 | 374 | 374 | 368 | 368 | 25,000 | 368 |
| 1997-11-21 | 350 | 355 | 350 | 354 | 15,000 | 354 |
| 1997-11-20 | 350 | 350 | 348 | 350 | 11,000 | 350 |
| 1997-11-19 | 356 | 356 | 350 | 350 | 10,000 | 350 |
| 1997-11-18 | 349 | 359 | 349 | 358 | 11,000 | 358 |
| 1997-11-17 | 350 | 350 | 345 | 345 | 9,000 | 345 |
| 1997-11-14 | 335 | 335 | 330 | 330 | 38,000 | 330 |
| 1997-11-13 | 338 | 340 | 335 | 340 | 25,000 | 340 |
| 1997-11-12 | 340 | 340 | 340 | 340 | 7,000 | 340 |
| 1997-11-11 | 341 | 341 | 340 | 341 | 6,000 | 341 |
| 1997-11-10 | 335 | 340 | 335 | 340 | 8,000 | 340 |
| 1997-11-07 | 357 | 357 | 340 | 340 | 40,000 | 340 |
| 1997-11-06 | 370 | 371 | 355 | 355 | 17,000 | 355 |
| 1997-11-05 | 370 | 372 | 370 | 371 | 7,000 | 371 |
| 1997-11-04 | 390 | 390 | 370 | 370 | 4,000 | 370 |
| 1997-10-31 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 1997-10-30 | 399 | 399 | 389 | 390 | 11,000 | 390 |
| 1997-10-29 | 400 | 400 | 400 | 400 | 10,000 | 400 |
| 1997-10-28 | 399 | 399 | 389 | 389 | 3,000 | 389 |
| 1997-10-27 | 400 | 400 | 400 | 400 | 10,000 | 400 |
| 1997-10-24 | 405 | 405 | 402 | 402 | 27,000 | 402 |
| 1997-10-23 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 1997-10-22 | 365 | 370 | 365 | 370 | 5,000 | 370 |
| 1997-10-21 | 375 | 380 | 375 | 378 | 4,000 | 378 |
| 1997-10-20 | 363 | 375 | 363 | 375 | 5,000 | 375 |
| 1997-10-17 | 370 | 370 | 365 | 365 | 8,000 | 365 |
| 1997-10-16 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 1997-10-15 | 360 | 360 | 355 | 355 | 4,000 | 355 |
| 1997-10-14 | 350 | 350 | 350 | 350 | 14,000 | 350 |
| 1997-10-13 | 380 | 380 | 360 | 360 | 13,000 | 360 |
| 1997-10-09 | 370 | 370 | 370 | 370 | 4,000 | 370 |
| 1997-10-08 | 380 | 380 | 365 | 365 | 9,000 | 365 |
| 1997-10-07 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 1997-10-06 | 362 | 375 | 362 | 375 | 5,000 | 375 |
| 1997-10-03 | 355 | 365 | 355 | 360 | 7,000 | 360 |
| 1997-10-02 | 375 | 375 | 355 | 360 | 21,000 | 360 |
| 1997-10-01 | 359 | 365 | 350 | 365 | 45,000 | 365 |
| 1997-09-30 | 372 | 379 | 360 | 375 | 25,000 | 375 |
| 1997-09-29 | 392 | 392 | 380 | 380 | 16,000 | 380 |
| 1997-09-26 | 420 | 420 | 400 | 400 | 17,000 | 400 |
| 1997-09-25 | 427 | 427 | 427 | 427 | 3,000 | 427 |
| 1997-09-24 | 465 | 465 | 465 | 465 | 19,000 | 465 |
| 1997-09-22 | 430 | 430 | 429 | 429 | 10,000 | 429 |
| 1997-09-19 | 429 | 429 | 428 | 429 | 7,000 | 429 |
| 1997-09-18 | 431 | 431 | 425 | 425 | 14,000 | 425 |
| 1997-09-17 | 430 | 431 | 430 | 430 | 57,000 | 430 |
| 1997-09-16 | 436 | 436 | 430 | 430 | 12,000 | 430 |
| 1997-09-12 | 435 | 435 | 435 | 435 | 9,000 | 435 |
| 1997-09-11 | 471 | 480 | 471 | 480 | 23,000 | 480 |
| 1997-09-10 | 472 | 480 | 472 | 480 | 6,000 | 480 |
| 1997-09-09 | 460 | 471 | 460 | 471 | 8,000 | 471 |
| 1997-09-08 | 456 | 456 | 456 | 456 | 2,000 | 456 |
| 1997-09-05 | 455 | 455 | 455 | 455 | 4,000 | 455 |
| 1997-09-04 | 450 | 450 | 445 | 445 | 4,000 | 445 |
| 1997-09-03 | 432 | 439 | 432 | 439 | 3,000 | 439 |
| 1997-09-02 | 451 | 451 | 430 | 430 | 26,000 | 430 |
| 1997-08-29 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1997-08-28 | 460 | 460 | 459 | 460 | 14,000 | 460 |
| 1997-08-27 | 480 | 480 | 460 | 460 | 15,000 | 460 |
| 1997-08-26 | 479 | 480 | 479 | 480 | 5,000 | 480 |
| 1997-08-25 | 480 | 480 | 480 | 480 | 18,000 | 480 |
| 1997-08-22 | 489 | 489 | 484 | 485 | 4,000 | 485 |
| 1997-08-21 | 479 | 490 | 479 | 489 | 10,000 | 489 |
| 1997-08-20 | 450 | 460 | 450 | 460 | 31,000 | 460 |
| 1997-08-19 | 440 | 459 | 440 | 459 | 4,000 | 459 |
| 1997-08-18 | 435 | 450 | 435 | 450 | 10,000 | 450 |
| 1997-08-15 | 425 | 440 | 425 | 435 | 19,000 | 435 |
| 1997-08-14 | 440 | 441 | 420 | 425 | 41,000 | 425 |
| 1997-08-13 | 453 | 453 | 440 | 445 | 30,000 | 445 |
| 1997-08-12 | 451 | 457 | 451 | 451 | 36,000 | 451 |
| 1997-08-11 | 463 | 463 | 452 | 452 | 37,000 | 452 |
| 1997-08-08 | 457 | 457 | 457 | 457 | 6,000 | 457 |
| 1997-08-07 | 451 | 455 | 451 | 452 | 18,000 | 452 |
| 1997-08-06 | 455 | 455 | 450 | 451 | 19,000 | 451 |
| 1997-08-05 | 481 | 481 | 450 | 450 | 21,000 | 450 |
| 1997-08-04 | 480 | 480 | 468 | 475 | 25,000 | 475 |
| 1997-08-01 | 485 | 490 | 480 | 480 | 21,000 | 480 |
| 1997-07-31 | 490 | 495 | 490 | 491 | 29,000 | 491 |
| 1997-07-30 | 498 | 499 | 495 | 498 | 60,000 | 498 |
| 1997-07-29 | 507 | 507 | 500 | 500 | 18,000 | 500 |
| 1997-07-28 | 519 | 519 | 501 | 501 | 9,000 | 501 |
| 1997-07-25 | 521 | 521 | 521 | 521 | 21,000 | 521 |
| 1997-07-24 | 502 | 510 | 500 | 501 | 29,000 | 501 |
| 1997-07-23 | 511 | 511 | 503 | 503 | 16,000 | 503 |
| 1997-07-22 | 510 | 510 | 510 | 510 | 5,000 | 510 |
| 1997-07-18 | 515 | 515 | 505 | 505 | 15,000 | 505 |
| 1997-07-17 | 500 | 513 | 500 | 505 | 28,000 | 505 |
| 1997-07-16 | 530 | 530 | 510 | 510 | 19,000 | 510 |
| 1997-07-15 | 507 | 530 | 507 | 530 | 8,000 | 530 |
| 1997-07-14 | 510 | 510 | 505 | 505 | 11,000 | 505 |
| 1997-07-11 | 530 | 530 | 510 | 530 | 33,000 | 530 |
| 1997-07-10 | 519 | 530 | 519 | 530 | 7,000 | 530 |
| 1997-07-09 | 519 | 520 | 510 | 520 | 18,000 | 520 |
| 1997-07-08 | 502 | 520 | 502 | 519 | 6,000 | 519 |
| 1997-07-07 | 500 | 510 | 500 | 502 | 52,000 | 502 |
| 1997-07-04 | 526 | 535 | 520 | 520 | 20,000 | 520 |
| 1997-07-03 | 531 | 531 | 530 | 530 | 3,000 | 530 |
| 1997-07-02 | 550 | 550 | 536 | 545 | 7,000 | 545 |
| 1997-07-01 | 534 | 545 | 534 | 545 | 12,000 | 545 |
| 1997-06-30 | 520 | 525 | 520 | 524 | 19,000 | 524 |
| 1997-06-27 | 538 | 538 | 520 | 529 | 29,000 | 529 |
| 1997-06-26 | 550 | 555 | 540 | 540 | 6,000 | 540 |
| 1997-06-25 | 560 | 560 | 560 | 560 | 13,000 | 560 |
| 1997-06-24 | 533 | 538 | 533 | 538 | 10,000 | 538 |
| 1997-06-23 | 531 | 531 | 525 | 530 | 7,000 | 530 |
| 1997-06-20 | 540 | 540 | 511 | 511 | 17,000 | 511 |
| 1997-06-19 | 550 | 555 | 540 | 540 | 32,000 | 540 |
| 1997-06-18 | 553 | 560 | 550 | 550 | 36,000 | 550 |
| 1997-06-17 | 553 | 554 | 551 | 553 | 24,000 | 553 |
| 1997-06-16 | 570 | 570 | 553 | 553 | 14,000 | 553 |
| 1997-06-13 | 568 | 570 | 549 | 570 | 72,000 | 570 |
| 1997-06-12 | 560 | 565 | 548 | 548 | 44,000 | 548 |
| 1997-06-11 | 560 | 560 | 550 | 550 | 33,000 | 550 |
| 1997-06-10 | 570 | 570 | 555 | 555 | 6,000 | 555 |
| 1997-06-09 | 568 | 568 | 550 | 550 | 9,000 | 550 |
| 1997-06-06 | 565 | 566 | 555 | 560 | 34,000 | 560 |
| 1997-06-05 | 588 | 588 | 563 | 565 | 44,000 | 565 |
| 1997-06-04 | 591 | 591 | 585 | 588 | 37,000 | 588 |
| 1997-06-03 | 595 | 595 | 585 | 590 | 25,000 | 590 |
| 1997-06-02 | 599 | 599 | 585 | 587 | 11,000 | 587 |
| 1997-05-30 | 604 | 604 | 588 | 599 | 35,000 | 599 |
| 1997-05-29 | 598 | 599 | 581 | 599 | 22,000 | 599 |
| 1997-05-28 | 580 | 585 | 570 | 585 | 17,000 | 585 |
| 1997-05-27 | 571 | 600 | 571 | 580 | 41,000 | 580 |
| 1997-05-26 | 606 | 609 | 571 | 580 | 34,000 | 580 |
| 1997-05-23 | 601 | 614 | 590 | 600 | 126,000 | 600 |
| 1997-05-22 | 565 | 575 | 565 | 573 | 54,000 | 573 |
| 1997-05-21 | 572 | 581 | 561 | 561 | 52,000 | 561 |
| 1997-05-20 | 602 | 602 | 569 | 571 | 78,000 | 571 |
| 1997-05-19 | 620 | 630 | 605 | 605 | 179,000 | 605 |
| 1997-05-16 | 605 | 615 | 580 | 610 | 477,000 | 610 |
| 1997-05-15 | 535 | 565 | 535 | 565 | 270,000 | 565 |
| 1997-05-14 | 510 | 545 | 508 | 530 | 256,000 | 530 |
| 1997-05-13 | 503 | 510 | 498 | 500 | 137,000 | 500 |
| 1997-05-12 | 488 | 504 | 488 | 493 | 23,000 | 493 |
| 1997-05-09 | 500 | 500 | 485 | 485 | 109,000 | 485 |
| 1997-05-08 | 520 | 520 | 500 | 500 | 46,000 | 500 |
| 1997-05-07 | 520 | 520 | 510 | 510 | 32,000 | 510 |
| 1997-05-06 | 515 | 528 | 515 | 519 | 31,000 | 519 |
| 1997-05-02 | 514 | 515 | 512 | 515 | 26,000 | 515 |
| 1997-05-01 | 509 | 513 | 496 | 513 | 104,000 | 513 |
| 1997-04-30 | 501 | 509 | 500 | 500 | 40,000 | 500 |
| 1997-04-28 | 505 | 505 | 500 | 505 | 16,000 | 505 |
| 1997-04-25 | 520 | 520 | 505 | 505 | 49,000 | 505 |
| 1997-04-24 | 511 | 511 | 504 | 504 | 10,000 | 504 |
| 1997-04-23 | 529 | 530 | 508 | 510 | 34,000 | 510 |
| 1997-04-22 | 530 | 530 | 515 | 518 | 72,000 | 518 |
| 1997-04-21 | 502 | 530 | 502 | 530 | 67,000 | 530 |
| 1997-04-18 | 469 | 476 | 465 | 476 | 28,000 | 476 |
| 1997-04-17 | 461 | 467 | 461 | 467 | 28,000 | 467 |
| 1997-04-16 | 452 | 457 | 450 | 457 | 32,000 | 457 |
| 1997-04-15 | 460 | 460 | 450 | 451 | 60,000 | 451 |
| 1997-04-14 | 465 | 469 | 460 | 460 | 34,000 | 460 |
| 1997-04-11 | 470 | 470 | 457 | 463 | 83,000 | 463 |
| 1997-04-10 | 500 | 500 | 490 | 490 | 30,000 | 490 |
| 1997-04-09 | 510 | 510 | 500 | 500 | 27,000 | 500 |
| 1997-04-08 | 506 | 510 | 500 | 510 | 31,000 | 510 |
| 1997-04-07 | 513 | 513 | 506 | 506 | 19,000 | 506 |
| 1997-04-04 | 524 | 525 | 510 | 513 | 11,000 | 513 |
| 1997-04-03 | 530 | 530 | 520 | 520 | 9,000 | 520 |
| 1997-04-02 | 525 | 525 | 506 | 506 | 17,000 | 506 |
| 1997-04-01 | 520 | 530 | 510 | 530 | 11,000 | 530 |
| 1997-03-31 | 530 | 530 | 520 | 520 | 2,000 | 520 |
| 1997-03-28 | 501 | 520 | 501 | 520 | 7,000 | 520 |
| 1997-03-27 | 517 | 517 | 501 | 501 | 53,000 | 501 |
| 1997-03-26 | 510 | 510 | 507 | 507 | 5,000 | 507 |
| 1997-03-25 | 530 | 530 | 529 | 530 | 17,000 | 530 |
| 1997-03-24 | 510 | 514 | 505 | 510 | 41,000 | 510 |
| 1997-03-21 | 510 | 513 | 508 | 511 | 14,000 | 511 |
| 1997-03-19 | 510 | 513 | 510 | 510 | 34,000 | 510 |
| 1997-03-18 | 510 | 515 | 510 | 510 | 32,000 | 510 |
| 1997-03-17 | 515 | 530 | 510 | 510 | 17,000 | 510 |
| 1997-03-14 | 515 | 526 | 511 | 525 | 21,000 | 525 |
| 1997-03-13 | 519 | 530 | 515 | 530 | 10,000 | 530 |
| 1997-03-12 | 529 | 529 | 513 | 515 | 7,000 | 515 |
| 1997-03-11 | 529 | 529 | 525 | 525 | 16,000 | 525 |
| 1997-03-10 | 540 | 540 | 529 | 529 | 5,000 | 529 |
| 1997-03-07 | 510 | 522 | 510 | 522 | 20,000 | 522 |
| 1997-03-06 | 530 | 532 | 510 | 511 | 36,000 | 511 |
| 1997-03-05 | 546 | 546 | 530 | 530 | 43,000 | 530 |
| 1997-03-04 | 541 | 559 | 541 | 553 | 17,000 | 553 |
| 1997-03-03 | 550 | 550 | 540 | 540 | 112,000 | 540 |
| 1997-02-28 | 550 | 560 | 546 | 560 | 53,000 | 560 |
| 1997-02-27 | 550 | 552 | 550 | 550 | 33,000 | 550 |
| 1997-02-26 | 570 | 570 | 550 | 550 | 38,000 | 550 |
| 1997-02-25 | 574 | 574 | 559 | 560 | 64,000 | 560 |
| 1997-02-24 | 575 | 580 | 565 | 565 | 53,000 | 565 |
| 1997-02-21 | 551 | 577 | 540 | 575 | 86,000 | 575 |
| 1997-02-20 | 562 | 569 | 550 | 550 | 29,000 | 550 |
| 1997-02-19 | 570 | 570 | 550 | 552 | 26,000 | 552 |
| 1997-02-18 | 589 | 590 | 571 | 571 | 27,000 | 571 |
| 1997-02-17 | 550 | 578 | 549 | 577 | 28,000 | 577 |
| 1997-02-14 | 550 | 554 | 540 | 550 | 33,000 | 550 |
| 1997-02-13 | 532 | 560 | 531 | 554 | 26,000 | 554 |
| 1997-02-12 | 571 | 571 | 511 | 530 | 70,000 | 530 |
| 1997-02-10 | 519 | 570 | 515 | 567 | 107,000 | 567 |
| 1997-02-07 | 490 | 490 | 490 | 490 | 57,000 | 490 |
| 1997-02-06 | 630 | 630 | 605 | 605 | 30,000 | 605 |
| 1997-02-05 | 646 | 656 | 645 | 645 | 14,000 | 645 |
| 1997-02-04 | 649 | 669 | 649 | 669 | 13,000 | 669 |
| 1997-02-03 | 645 | 665 | 645 | 665 | 18,000 | 665 |
| 1997-01-31 | 651 | 665 | 650 | 665 | 33,000 | 665 |
| 1997-01-30 | 685 | 685 | 660 | 660 | 15,000 | 660 |
| 1997-01-29 | 680 | 685 | 670 | 685 | 10,000 | 685 |
| 1997-01-28 | 655 | 690 | 655 | 690 | 11,000 | 690 |
| 1997-01-27 | 660 | 683 | 655 | 683 | 16,000 | 683 |
| 1997-01-24 | 690 | 690 | 655 | 655 | 27,000 | 655 |
| 1997-01-23 | 655 | 680 | 645 | 680 | 30,000 | 680 |
| 1997-01-22 | 650 | 655 | 645 | 645 | 42,000 | 645 |
| 1997-01-21 | 671 | 671 | 650 | 650 | 40,000 | 650 |
| 1997-01-20 | 685 | 685 | 651 | 651 | 17,000 | 651 |
| 1997-01-17 | 688 | 689 | 669 | 669 | 37,000 | 669 |
| 1997-01-16 | 655 | 680 | 651 | 678 | 49,000 | 678 |
| 1997-01-14 | 688 | 688 | 650 | 650 | 40,000 | 650 |
| 1997-01-13 | 643 | 683 | 635 | 678 | 47,000 | 678 |
| 1997-01-10 | 670 | 683 | 650 | 683 | 98,000 | 683 |
| 1997-01-09 | 720 | 730 | 695 | 695 | 30,000 | 695 |
| 1997-01-08 | 731 | 741 | 710 | 730 | 49,000 | 730 |
| 1997-01-07 | 755 | 755 | 741 | 741 | 10,000 | 741 |
| 1997-01-06 | 746 | 746 | 745 | 745 | 29,000 | 745 |
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