6486 イーグル工業(株) の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-293203203203201,000320
1998-12-283163163163162,000316
1998-12-253213213213214,000321
1998-12-2434934932032133,000321
1998-12-223173293173205,000320
1998-12-213163163163161,000316
1998-12-1833033031531512,000315
1998-12-1731532031531510,000315
1998-12-153123123123122,000312
1998-12-143123123123123,000312
1998-12-1131032031031222,000312
1998-12-103143143143141,000314
1998-12-0932032031231411,000314
1998-12-083223223223221,000322
1998-12-073303303183209,000320
1998-12-0436136133033066,000330
1998-12-033243243203218,000321
1998-12-023313313313311,000331
1998-11-303163203163176,000317
1998-11-2732533131633120,000331
1998-11-263123133113136,000313
1998-11-2534034031231224,000312
1998-11-2030230230030213,000302
1998-11-193063063053057,000305
1998-11-183193193063068,000306
1998-11-133053053023024,000302
1998-11-123103103053054,000305
1998-11-113203203103105,000310
1998-11-093103203103202,000320
1998-11-063033033023028,000302
1998-11-053253253253254,000325
1998-11-043273273253252,000325
1998-10-293053053053054,000305
1998-10-283053053053051,000305
1998-10-273103103023023,000302
1998-10-2332832831031029,000310
1998-10-2231832030630610,000306
1998-10-213033033033031,000303
1998-10-203283283023027,000302
1998-10-193013023003008,000300
1998-10-163003003003002,000300
1998-10-153003003003002,000300
1998-10-133003053003053,000305
1998-10-1230132030032014,000320
1998-10-093123123003005,000300
1998-10-083203203203203,000320
1998-10-073163203153205,000320
1998-10-063163173163166,000316
1998-10-053203203203203,000320
1998-10-023553553203204,000320
1998-10-013313313203206,000320
1998-09-303593593593591,000359
1998-09-293603603603601,000360
1998-09-253493493493491,000349
1998-09-2437537537237222,000372
1998-09-2234834833133112,000331
1998-09-183493493493491,000349
1998-09-143363363363361,000336
1998-09-1136536533034611,000346
1998-09-093333333333331,000333
1998-09-083313323313327,000332
1998-09-073303313303312,000331
1998-09-043303313303306,000330
1998-09-033543603543605,000360
1998-09-023563563403405,000340
1998-09-013553553553553,000355
1998-08-313403603403604,000360
1998-08-283233253203208,000320
1998-08-2735035033033338,000333
1998-08-263553553503504,000350
1998-08-2537437435035022,000350
1998-08-243603603603601,000360
1998-08-213383383383381,000338
1998-08-203363373363373,000337
1998-08-193323353323352,000335
1998-08-183423453333334,000333
1998-08-173333333323322,000332
1998-08-143503513313316,000331
1998-08-1335535535035012,000350
1998-08-123553563553564,000356
1998-08-113573573553553,000355
1998-08-103553583553578,000357
1998-08-073703703693694,000369
1998-08-063703703703704,000370
1998-08-053703703603657,000365
1998-08-043753753703704,000370
1998-08-033703793703792,000379
1998-07-313703753703754,000375
1998-07-303703703603602,000360
1998-07-293553563553565,000356
1998-07-283513543513544,000354
1998-07-273703703603657,000365
1998-07-2440040036537042,000370
1998-07-233903903903903,000390
1998-07-224004004004002,000400
1998-07-213993993993991,000399
1998-07-163923943923946,000394
1998-07-153963963963962,000396
1998-07-144024093923929,000392
1998-07-133804003804004,000400
1998-07-104114114114115,000411
1998-07-094054104054105,000410
1998-07-084104104024023,000402
1998-07-0740242040241119,000411
1998-07-063994093994009,000400
1998-07-033953993953956,000395
1998-07-0239441039141017,000410
1998-07-0139439438139110,000391
1998-06-303943943943942,000394
1998-06-2938539438539410,000394
1998-06-263663853663852,000385
1998-06-2539539539539519,000395
1998-06-243613803613802,000380
1998-06-233803803553754,000375
1998-06-223603753603752,000375
1998-06-1937838036038011,000380
1998-06-183853853703807,000380
1998-06-1737037035837010,000370
1998-06-163803803553555,000355
1998-06-1539539538738758,000387
1998-06-1235136035036028,000360
1998-06-113503553503504,000350
1998-06-093513693463695,000369
1998-06-043513513513511,000351
1998-06-033793793513512,000351
1998-06-023853853853851,000385
1998-06-013663903663907,000390
1998-05-263833833833832,000383
1998-05-2538338336638025,000380
1998-05-2233335833335812,000358
1998-05-213643683643686,000368
1998-05-203403653403656,000365
1998-05-193553553403402,000340
1998-05-183403403403404,000340
1998-05-153413413403404,000340
1998-05-143503583503584,000358
1998-05-123583603583602,000360
1998-05-113423583423582,000358
1998-05-083413413413412,000341
1998-05-073413453413452,000345
1998-05-063553553453455,000345
1998-05-013753753503505,000350
1998-04-303453453453455,000345
1998-04-283503603453605,000360
1998-04-273653753603755,000375
1998-04-2438238238238220,000382
1998-04-233423423423421,000342
1998-04-223413413403409,000340
1998-04-213483483453456,000345
1998-04-203573573483487,000348
1998-04-1735535534734711,000347
1998-04-163503503503505,000350
1998-04-153523523523522,000352
1998-04-133603603523525,000352
1998-04-103593603593602,000360
1998-04-093533533523522,000352
1998-04-073513523513514,000351
1998-04-0634735034535011,000350
1998-04-033413483413485,000348
1998-04-023763763403408,000340
1998-04-013683783683784,000378
1998-03-263983983983981,000398
1998-03-2541441441141120,000411
1998-03-244054053913913,000391
1998-03-233913953913952,000395
1998-03-203913913903907,000390
1998-03-193903903903906,000390
1998-03-1840040039339314,000393
1998-03-1740040040040010,000400
1998-03-164024024014012,000401
1998-03-1338540738540512,000405
1998-03-124034033933935,000393
1998-03-113933933933934,000393
1998-03-103923923923924,000392
1998-03-094154153913914,000391
1998-03-0641941941041011,000410
1998-03-0541042041042010,000420
1998-03-0440742040641012,000410
1998-03-0341141740640722,000407
1998-03-0240640639640610,000406
1998-02-2740140140040116,000401
1998-02-2641841841041010,000410
1998-02-2541241240840825,000408
1998-02-2440040038038018,000380
1998-02-233903903903901,000390
1998-02-203953953953951,000395
1998-02-194064064004005,000400
1998-02-184064064054058,000405
1998-02-174154154054053,000405
1998-02-164324324174174,000417
1998-02-1344044043243231,000432
1998-02-1243543843243218,000432
1998-02-1043243542043019,000430
1998-02-0943943943043011,000430
1998-02-0643543543043525,000435
1998-02-0538540038540012,000400
1998-02-044054053803904,000390
1998-02-0340541140541016,000410
1998-02-024254254204204,000420
1998-01-304304304304303,000430
1998-01-2943944042642613,000426
1998-01-2842043842043848,000438
1998-01-2741042040342021,000420
1998-01-2640342040140533,000405
1998-01-2341641641541524,000415
1998-01-224004004004005,000400
1998-01-2138038538038523,000385
1998-01-2037037936237915,000379
1998-01-193593703593707,000370
1998-01-1633734533734511,000345
1998-01-143453453423423,000342
1998-01-133303363303318,000331
1998-01-123493493373372,000337
1998-01-093503503503501,000350
1998-01-083403403403406,000340
1998-01-073503503493493,000349
1998-01-063333333333336,000333
1998-01-053653653653655,000365

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