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
1997-12-3032233032232610,000326
1997-12-293213223173174,000317
1997-12-263593593593593,000359
1997-12-2537037037037069,000370
1997-12-2433533533033013,000330
1997-12-2234034533033020,000330
1997-12-1935535534034018,000340
1997-12-183513523513522,000352
1997-12-1735036034034812,000348
1997-12-163503653503653,000365
1997-12-153503503503506,000350
1997-12-1238538537937924,000379
1997-12-113783793783785,000378
1997-12-103783783783787,000378
1997-12-093913913803807,000380
1997-12-084054053963966,000396
1997-12-0541541541541557,000415
1997-12-043513513503505,000350
1997-12-033503523503518,000351
1997-12-023593633503508,000350
1997-12-013433503433506,000350
1997-11-2834035033535028,000350
1997-11-2736736734034029,000340
1997-11-2636836936836929,000369
1997-11-2537437436836825,000368
1997-11-2135035535035415,000354
1997-11-2035035034835011,000350
1997-11-1935635635035010,000350
1997-11-1834935934935811,000358
1997-11-173503503453459,000345
1997-11-1433533533033038,000330
1997-11-1333834033534025,000340
1997-11-123403403403407,000340
1997-11-113413413403416,000341
1997-11-103353403353408,000340
1997-11-0735735734034040,000340
1997-11-0637037135535517,000355
1997-11-053703723703717,000371
1997-11-043903903703704,000370
1997-10-313903903903904,000390
1997-10-3039939938939011,000390
1997-10-2940040040040010,000400
1997-10-283993993893893,000389
1997-10-2740040040040010,000400
1997-10-2440540540240227,000402
1997-10-233903903903903,000390
1997-10-223653703653705,000370
1997-10-213753803753784,000378
1997-10-203633753633755,000375
1997-10-173703703653658,000365
1997-10-163653653653651,000365
1997-10-153603603553554,000355
1997-10-1435035035035014,000350
1997-10-1338038036036013,000360
1997-10-093703703703704,000370
1997-10-083803803653659,000365
1997-10-073853853853851,000385
1997-10-063623753623755,000375
1997-10-033553653553607,000360
1997-10-0237537535536021,000360
1997-10-0135936535036545,000365
1997-09-3037237936037525,000375
1997-09-2939239238038016,000380
1997-09-2642042040040017,000400
1997-09-254274274274273,000427
1997-09-2446546546546519,000465
1997-09-2243043042942910,000429
1997-09-194294294284297,000429
1997-09-1843143142542514,000425
1997-09-1743043143043057,000430
1997-09-1643643643043012,000430
1997-09-124354354354359,000435
1997-09-1147148047148023,000480
1997-09-104724804724806,000480
1997-09-094604714604718,000471
1997-09-084564564564562,000456
1997-09-054554554554554,000455
1997-09-044504504454454,000445
1997-09-034324394324393,000439
1997-09-0245145143043026,000430
1997-08-294504504504502,000450
1997-08-2846046045946014,000460
1997-08-2748048046046015,000460
1997-08-264794804794805,000480
1997-08-2548048048048018,000480
1997-08-224894894844854,000485
1997-08-2147949047948910,000489
1997-08-2045046045046031,000460
1997-08-194404594404594,000459
1997-08-1843545043545010,000450
1997-08-1542544042543519,000435
1997-08-1444044142042541,000425
1997-08-1345345344044530,000445
1997-08-1245145745145136,000451
1997-08-1146346345245237,000452
1997-08-084574574574576,000457
1997-08-0745145545145218,000452
1997-08-0645545545045119,000451
1997-08-0548148145045021,000450
1997-08-0448048046847525,000475
1997-08-0148549048048021,000480
1997-07-3149049549049129,000491
1997-07-3049849949549860,000498
1997-07-2950750750050018,000500
1997-07-285195195015019,000501
1997-07-2552152152152121,000521
1997-07-2450251050050129,000501
1997-07-2351151150350316,000503
1997-07-225105105105105,000510
1997-07-1851551550550515,000505
1997-07-1750051350050528,000505
1997-07-1653053051051019,000510
1997-07-155075305075308,000530
1997-07-1451051050550511,000505
1997-07-1153053051053033,000530
1997-07-105195305195307,000530
1997-07-0951952051052018,000520
1997-07-085025205025196,000519
1997-07-0750051050050252,000502
1997-07-0452653552052020,000520
1997-07-035315315305303,000530
1997-07-025505505365457,000545
1997-07-0153454553454512,000545
1997-06-3052052552052419,000524
1997-06-2753853852052929,000529
1997-06-265505555405406,000540
1997-06-2556056056056013,000560
1997-06-2453353853353810,000538
1997-06-235315315255307,000530
1997-06-2054054051151117,000511
1997-06-1955055554054032,000540
1997-06-1855356055055036,000550
1997-06-1755355455155324,000553
1997-06-1657057055355314,000553
1997-06-1356857054957072,000570
1997-06-1256056554854844,000548
1997-06-1156056055055033,000550
1997-06-105705705555556,000555
1997-06-095685685505509,000550
1997-06-0656556655556034,000560
1997-06-0558858856356544,000565
1997-06-0459159158558837,000588
1997-06-0359559558559025,000590
1997-06-0259959958558711,000587
1997-05-3060460458859935,000599
1997-05-2959859958159922,000599
1997-05-2858058557058517,000585
1997-05-2757160057158041,000580
1997-05-2660660957158034,000580
1997-05-23601614590600126,000600
1997-05-2256557556557354,000573
1997-05-2157258156156152,000561
1997-05-2060260256957178,000571
1997-05-19620630605605179,000605
1997-05-16605615580610477,000610
1997-05-15535565535565270,000565
1997-05-14510545508530256,000530
1997-05-13503510498500137,000500
1997-05-1248850448849323,000493
1997-05-09500500485485109,000485
1997-05-0852052050050046,000500
1997-05-0752052051051032,000510
1997-05-0651552851551931,000519
1997-05-0251451551251526,000515
1997-05-01509513496513104,000513
1997-04-3050150950050040,000500
1997-04-2850550550050516,000505
1997-04-2552052050550549,000505
1997-04-2451151150450410,000504
1997-04-2352953050851034,000510
1997-04-2253053051551872,000518
1997-04-2150253050253067,000530
1997-04-1846947646547628,000476
1997-04-1746146746146728,000467
1997-04-1645245745045732,000457
1997-04-1546046045045160,000451
1997-04-1446546946046034,000460
1997-04-1147047045746383,000463
1997-04-1050050049049030,000490
1997-04-0951051050050027,000500
1997-04-0850651050051031,000510
1997-04-0751351350650619,000506
1997-04-0452452551051311,000513
1997-04-035305305205209,000520
1997-04-0252552550650617,000506
1997-04-0152053051053011,000530
1997-03-315305305205202,000520
1997-03-285015205015207,000520
1997-03-2751751750150153,000501
1997-03-265105105075075,000507
1997-03-2553053052953017,000530
1997-03-2451051450551041,000510
1997-03-2151051350851114,000511
1997-03-1951051351051034,000510
1997-03-1851051551051032,000510
1997-03-1751553051051017,000510
1997-03-1451552651152521,000525
1997-03-1351953051553010,000530
1997-03-125295295135157,000515
1997-03-1152952952552516,000525
1997-03-105405405295295,000529
1997-03-0751052251052220,000522
1997-03-0653053251051136,000511
1997-03-0554654653053043,000530
1997-03-0454155954155317,000553
1997-03-03550550540540112,000540
1997-02-2855056054656053,000560
1997-02-2755055255055033,000550
1997-02-2657057055055038,000550
1997-02-2557457455956064,000560
1997-02-2457558056556553,000565
1997-02-2155157754057586,000575
1997-02-2056256955055029,000550
1997-02-1957057055055226,000552
1997-02-1858959057157127,000571
1997-02-1755057854957728,000577
1997-02-1455055454055033,000550
1997-02-1353256053155426,000554
1997-02-1257157151153070,000530
1997-02-10519570515567107,000567
1997-02-0749049049049057,000490
1997-02-0663063060560530,000605
1997-02-0564665664564514,000645
1997-02-0464966964966913,000669
1997-02-0364566564566518,000665
1997-01-3165166565066533,000665
1997-01-3068568566066015,000660
1997-01-2968068567068510,000685
1997-01-2865569065569011,000690
1997-01-2766068365568316,000683
1997-01-2469069065565527,000655
1997-01-2365568064568030,000680
1997-01-2265065564564542,000645
1997-01-2167167165065040,000650
1997-01-2068568565165117,000651
1997-01-1768868966966937,000669
1997-01-1665568065167849,000678
1997-01-1468868865065040,000650
1997-01-1364368363567847,000678
1997-01-1067068365068398,000683
1997-01-0972073069569530,000695
1997-01-0873174171073049,000730
1997-01-0775575574174110,000741
1997-01-0674674674574529,000745

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