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 |
|---|---|---|---|---|---|---|
| 1998-12-29 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1998-12-28 | 316 | 316 | 316 | 316 | 2,000 | 316 |
| 1998-12-25 | 321 | 321 | 321 | 321 | 4,000 | 321 |
| 1998-12-24 | 349 | 349 | 320 | 321 | 33,000 | 321 |
| 1998-12-22 | 317 | 329 | 317 | 320 | 5,000 | 320 |
| 1998-12-21 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 1998-12-18 | 330 | 330 | 315 | 315 | 12,000 | 315 |
| 1998-12-17 | 315 | 320 | 315 | 315 | 10,000 | 315 |
| 1998-12-15 | 312 | 312 | 312 | 312 | 2,000 | 312 |
| 1998-12-14 | 312 | 312 | 312 | 312 | 3,000 | 312 |
| 1998-12-11 | 310 | 320 | 310 | 312 | 22,000 | 312 |
| 1998-12-10 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 1998-12-09 | 320 | 320 | 312 | 314 | 11,000 | 314 |
| 1998-12-08 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 1998-12-07 | 330 | 330 | 318 | 320 | 9,000 | 320 |
| 1998-12-04 | 361 | 361 | 330 | 330 | 66,000 | 330 |
| 1998-12-03 | 324 | 324 | 320 | 321 | 8,000 | 321 |
| 1998-12-02 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 1998-11-30 | 316 | 320 | 316 | 317 | 6,000 | 317 |
| 1998-11-27 | 325 | 331 | 316 | 331 | 20,000 | 331 |
| 1998-11-26 | 312 | 313 | 311 | 313 | 6,000 | 313 |
| 1998-11-25 | 340 | 340 | 312 | 312 | 24,000 | 312 |
| 1998-11-20 | 302 | 302 | 300 | 302 | 13,000 | 302 |
| 1998-11-19 | 306 | 306 | 305 | 305 | 7,000 | 305 |
| 1998-11-18 | 319 | 319 | 306 | 306 | 8,000 | 306 |
| 1998-11-13 | 305 | 305 | 302 | 302 | 4,000 | 302 |
| 1998-11-12 | 310 | 310 | 305 | 305 | 4,000 | 305 |
| 1998-11-11 | 320 | 320 | 310 | 310 | 5,000 | 310 |
| 1998-11-09 | 310 | 320 | 310 | 320 | 2,000 | 320 |
| 1998-11-06 | 303 | 303 | 302 | 302 | 8,000 | 302 |
| 1998-11-05 | 325 | 325 | 325 | 325 | 4,000 | 325 |
| 1998-11-04 | 327 | 327 | 325 | 325 | 2,000 | 325 |
| 1998-10-29 | 305 | 305 | 305 | 305 | 4,000 | 305 |
| 1998-10-28 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 1998-10-27 | 310 | 310 | 302 | 302 | 3,000 | 302 |
| 1998-10-23 | 328 | 328 | 310 | 310 | 29,000 | 310 |
| 1998-10-22 | 318 | 320 | 306 | 306 | 10,000 | 306 |
| 1998-10-21 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 1998-10-20 | 328 | 328 | 302 | 302 | 7,000 | 302 |
| 1998-10-19 | 301 | 302 | 300 | 300 | 8,000 | 300 |
| 1998-10-16 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1998-10-15 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1998-10-13 | 300 | 305 | 300 | 305 | 3,000 | 305 |
| 1998-10-12 | 301 | 320 | 300 | 320 | 14,000 | 320 |
| 1998-10-09 | 312 | 312 | 300 | 300 | 5,000 | 300 |
| 1998-10-08 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 1998-10-07 | 316 | 320 | 315 | 320 | 5,000 | 320 |
| 1998-10-06 | 316 | 317 | 316 | 316 | 6,000 | 316 |
| 1998-10-05 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 1998-10-02 | 355 | 355 | 320 | 320 | 4,000 | 320 |
| 1998-10-01 | 331 | 331 | 320 | 320 | 6,000 | 320 |
| 1998-09-30 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 1998-09-29 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1998-09-25 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 1998-09-24 | 375 | 375 | 372 | 372 | 22,000 | 372 |
| 1998-09-22 | 348 | 348 | 331 | 331 | 12,000 | 331 |
| 1998-09-18 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 1998-09-14 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 1998-09-11 | 365 | 365 | 330 | 346 | 11,000 | 346 |
| 1998-09-09 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 1998-09-08 | 331 | 332 | 331 | 332 | 7,000 | 332 |
| 1998-09-07 | 330 | 331 | 330 | 331 | 2,000 | 331 |
| 1998-09-04 | 330 | 331 | 330 | 330 | 6,000 | 330 |
| 1998-09-03 | 354 | 360 | 354 | 360 | 5,000 | 360 |
| 1998-09-02 | 356 | 356 | 340 | 340 | 5,000 | 340 |
| 1998-09-01 | 355 | 355 | 355 | 355 | 3,000 | 355 |
| 1998-08-31 | 340 | 360 | 340 | 360 | 4,000 | 360 |
| 1998-08-28 | 323 | 325 | 320 | 320 | 8,000 | 320 |
| 1998-08-27 | 350 | 350 | 330 | 333 | 38,000 | 333 |
| 1998-08-26 | 355 | 355 | 350 | 350 | 4,000 | 350 |
| 1998-08-25 | 374 | 374 | 350 | 350 | 22,000 | 350 |
| 1998-08-24 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1998-08-21 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 1998-08-20 | 336 | 337 | 336 | 337 | 3,000 | 337 |
| 1998-08-19 | 332 | 335 | 332 | 335 | 2,000 | 335 |
| 1998-08-18 | 342 | 345 | 333 | 333 | 4,000 | 333 |
| 1998-08-17 | 333 | 333 | 332 | 332 | 2,000 | 332 |
| 1998-08-14 | 350 | 351 | 331 | 331 | 6,000 | 331 |
| 1998-08-13 | 355 | 355 | 350 | 350 | 12,000 | 350 |
| 1998-08-12 | 355 | 356 | 355 | 356 | 4,000 | 356 |
| 1998-08-11 | 357 | 357 | 355 | 355 | 3,000 | 355 |
| 1998-08-10 | 355 | 358 | 355 | 357 | 8,000 | 357 |
| 1998-08-07 | 370 | 370 | 369 | 369 | 4,000 | 369 |
| 1998-08-06 | 370 | 370 | 370 | 370 | 4,000 | 370 |
| 1998-08-05 | 370 | 370 | 360 | 365 | 7,000 | 365 |
| 1998-08-04 | 375 | 375 | 370 | 370 | 4,000 | 370 |
| 1998-08-03 | 370 | 379 | 370 | 379 | 2,000 | 379 |
| 1998-07-31 | 370 | 375 | 370 | 375 | 4,000 | 375 |
| 1998-07-30 | 370 | 370 | 360 | 360 | 2,000 | 360 |
| 1998-07-29 | 355 | 356 | 355 | 356 | 5,000 | 356 |
| 1998-07-28 | 351 | 354 | 351 | 354 | 4,000 | 354 |
| 1998-07-27 | 370 | 370 | 360 | 365 | 7,000 | 365 |
| 1998-07-24 | 400 | 400 | 365 | 370 | 42,000 | 370 |
| 1998-07-23 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 1998-07-22 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1998-07-21 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 1998-07-16 | 392 | 394 | 392 | 394 | 6,000 | 394 |
| 1998-07-15 | 396 | 396 | 396 | 396 | 2,000 | 396 |
| 1998-07-14 | 402 | 409 | 392 | 392 | 9,000 | 392 |
| 1998-07-13 | 380 | 400 | 380 | 400 | 4,000 | 400 |
| 1998-07-10 | 411 | 411 | 411 | 411 | 5,000 | 411 |
| 1998-07-09 | 405 | 410 | 405 | 410 | 5,000 | 410 |
| 1998-07-08 | 410 | 410 | 402 | 402 | 3,000 | 402 |
| 1998-07-07 | 402 | 420 | 402 | 411 | 19,000 | 411 |
| 1998-07-06 | 399 | 409 | 399 | 400 | 9,000 | 400 |
| 1998-07-03 | 395 | 399 | 395 | 395 | 6,000 | 395 |
| 1998-07-02 | 394 | 410 | 391 | 410 | 17,000 | 410 |
| 1998-07-01 | 394 | 394 | 381 | 391 | 10,000 | 391 |
| 1998-06-30 | 394 | 394 | 394 | 394 | 2,000 | 394 |
| 1998-06-29 | 385 | 394 | 385 | 394 | 10,000 | 394 |
| 1998-06-26 | 366 | 385 | 366 | 385 | 2,000 | 385 |
| 1998-06-25 | 395 | 395 | 395 | 395 | 19,000 | 395 |
| 1998-06-24 | 361 | 380 | 361 | 380 | 2,000 | 380 |
| 1998-06-23 | 380 | 380 | 355 | 375 | 4,000 | 375 |
| 1998-06-22 | 360 | 375 | 360 | 375 | 2,000 | 375 |
| 1998-06-19 | 378 | 380 | 360 | 380 | 11,000 | 380 |
| 1998-06-18 | 385 | 385 | 370 | 380 | 7,000 | 380 |
| 1998-06-17 | 370 | 370 | 358 | 370 | 10,000 | 370 |
| 1998-06-16 | 380 | 380 | 355 | 355 | 5,000 | 355 |
| 1998-06-15 | 395 | 395 | 387 | 387 | 58,000 | 387 |
| 1998-06-12 | 351 | 360 | 350 | 360 | 28,000 | 360 |
| 1998-06-11 | 350 | 355 | 350 | 350 | 4,000 | 350 |
| 1998-06-09 | 351 | 369 | 346 | 369 | 5,000 | 369 |
| 1998-06-04 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 1998-06-03 | 379 | 379 | 351 | 351 | 2,000 | 351 |
| 1998-06-02 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 1998-06-01 | 366 | 390 | 366 | 390 | 7,000 | 390 |
| 1998-05-26 | 383 | 383 | 383 | 383 | 2,000 | 383 |
| 1998-05-25 | 383 | 383 | 366 | 380 | 25,000 | 380 |
| 1998-05-22 | 333 | 358 | 333 | 358 | 12,000 | 358 |
| 1998-05-21 | 364 | 368 | 364 | 368 | 6,000 | 368 |
| 1998-05-20 | 340 | 365 | 340 | 365 | 6,000 | 365 |
| 1998-05-19 | 355 | 355 | 340 | 340 | 2,000 | 340 |
| 1998-05-18 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 1998-05-15 | 341 | 341 | 340 | 340 | 4,000 | 340 |
| 1998-05-14 | 350 | 358 | 350 | 358 | 4,000 | 358 |
| 1998-05-12 | 358 | 360 | 358 | 360 | 2,000 | 360 |
| 1998-05-11 | 342 | 358 | 342 | 358 | 2,000 | 358 |
| 1998-05-08 | 341 | 341 | 341 | 341 | 2,000 | 341 |
| 1998-05-07 | 341 | 345 | 341 | 345 | 2,000 | 345 |
| 1998-05-06 | 355 | 355 | 345 | 345 | 5,000 | 345 |
| 1998-05-01 | 375 | 375 | 350 | 350 | 5,000 | 350 |
| 1998-04-30 | 345 | 345 | 345 | 345 | 5,000 | 345 |
| 1998-04-28 | 350 | 360 | 345 | 360 | 5,000 | 360 |
| 1998-04-27 | 365 | 375 | 360 | 375 | 5,000 | 375 |
| 1998-04-24 | 382 | 382 | 382 | 382 | 20,000 | 382 |
| 1998-04-23 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 1998-04-22 | 341 | 341 | 340 | 340 | 9,000 | 340 |
| 1998-04-21 | 348 | 348 | 345 | 345 | 6,000 | 345 |
| 1998-04-20 | 357 | 357 | 348 | 348 | 7,000 | 348 |
| 1998-04-17 | 355 | 355 | 347 | 347 | 11,000 | 347 |
| 1998-04-16 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 1998-04-15 | 352 | 352 | 352 | 352 | 2,000 | 352 |
| 1998-04-13 | 360 | 360 | 352 | 352 | 5,000 | 352 |
| 1998-04-10 | 359 | 360 | 359 | 360 | 2,000 | 360 |
| 1998-04-09 | 353 | 353 | 352 | 352 | 2,000 | 352 |
| 1998-04-07 | 351 | 352 | 351 | 351 | 4,000 | 351 |
| 1998-04-06 | 347 | 350 | 345 | 350 | 11,000 | 350 |
| 1998-04-03 | 341 | 348 | 341 | 348 | 5,000 | 348 |
| 1998-04-02 | 376 | 376 | 340 | 340 | 8,000 | 340 |
| 1998-04-01 | 368 | 378 | 368 | 378 | 4,000 | 378 |
| 1998-03-26 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 1998-03-25 | 414 | 414 | 411 | 411 | 20,000 | 411 |
| 1998-03-24 | 405 | 405 | 391 | 391 | 3,000 | 391 |
| 1998-03-23 | 391 | 395 | 391 | 395 | 2,000 | 395 |
| 1998-03-20 | 391 | 391 | 390 | 390 | 7,000 | 390 |
| 1998-03-19 | 390 | 390 | 390 | 390 | 6,000 | 390 |
| 1998-03-18 | 400 | 400 | 393 | 393 | 14,000 | 393 |
| 1998-03-17 | 400 | 400 | 400 | 400 | 10,000 | 400 |
| 1998-03-16 | 402 | 402 | 401 | 401 | 2,000 | 401 |
| 1998-03-13 | 385 | 407 | 385 | 405 | 12,000 | 405 |
| 1998-03-12 | 403 | 403 | 393 | 393 | 5,000 | 393 |
| 1998-03-11 | 393 | 393 | 393 | 393 | 4,000 | 393 |
| 1998-03-10 | 392 | 392 | 392 | 392 | 4,000 | 392 |
| 1998-03-09 | 415 | 415 | 391 | 391 | 4,000 | 391 |
| 1998-03-06 | 419 | 419 | 410 | 410 | 11,000 | 410 |
| 1998-03-05 | 410 | 420 | 410 | 420 | 10,000 | 420 |
| 1998-03-04 | 407 | 420 | 406 | 410 | 12,000 | 410 |
| 1998-03-03 | 411 | 417 | 406 | 407 | 22,000 | 407 |
| 1998-03-02 | 406 | 406 | 396 | 406 | 10,000 | 406 |
| 1998-02-27 | 401 | 401 | 400 | 401 | 16,000 | 401 |
| 1998-02-26 | 418 | 418 | 410 | 410 | 10,000 | 410 |
| 1998-02-25 | 412 | 412 | 408 | 408 | 25,000 | 408 |
| 1998-02-24 | 400 | 400 | 380 | 380 | 18,000 | 380 |
| 1998-02-23 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1998-02-20 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1998-02-19 | 406 | 406 | 400 | 400 | 5,000 | 400 |
| 1998-02-18 | 406 | 406 | 405 | 405 | 8,000 | 405 |
| 1998-02-17 | 415 | 415 | 405 | 405 | 3,000 | 405 |
| 1998-02-16 | 432 | 432 | 417 | 417 | 4,000 | 417 |
| 1998-02-13 | 440 | 440 | 432 | 432 | 31,000 | 432 |
| 1998-02-12 | 435 | 438 | 432 | 432 | 18,000 | 432 |
| 1998-02-10 | 432 | 435 | 420 | 430 | 19,000 | 430 |
| 1998-02-09 | 439 | 439 | 430 | 430 | 11,000 | 430 |
| 1998-02-06 | 435 | 435 | 430 | 435 | 25,000 | 435 |
| 1998-02-05 | 385 | 400 | 385 | 400 | 12,000 | 400 |
| 1998-02-04 | 405 | 405 | 380 | 390 | 4,000 | 390 |
| 1998-02-03 | 405 | 411 | 405 | 410 | 16,000 | 410 |
| 1998-02-02 | 425 | 425 | 420 | 420 | 4,000 | 420 |
| 1998-01-30 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 1998-01-29 | 439 | 440 | 426 | 426 | 13,000 | 426 |
| 1998-01-28 | 420 | 438 | 420 | 438 | 48,000 | 438 |
| 1998-01-27 | 410 | 420 | 403 | 420 | 21,000 | 420 |
| 1998-01-26 | 403 | 420 | 401 | 405 | 33,000 | 405 |
| 1998-01-23 | 416 | 416 | 415 | 415 | 24,000 | 415 |
| 1998-01-22 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 1998-01-21 | 380 | 385 | 380 | 385 | 23,000 | 385 |
| 1998-01-20 | 370 | 379 | 362 | 379 | 15,000 | 379 |
| 1998-01-19 | 359 | 370 | 359 | 370 | 7,000 | 370 |
| 1998-01-16 | 337 | 345 | 337 | 345 | 11,000 | 345 |
| 1998-01-14 | 345 | 345 | 342 | 342 | 3,000 | 342 |
| 1998-01-13 | 330 | 336 | 330 | 331 | 8,000 | 331 |
| 1998-01-12 | 349 | 349 | 337 | 337 | 2,000 | 337 |
| 1998-01-09 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1998-01-08 | 340 | 340 | 340 | 340 | 6,000 | 340 |
| 1998-01-07 | 350 | 350 | 349 | 349 | 3,000 | 349 |
| 1998-01-06 | 333 | 333 | 333 | 333 | 6,000 | 333 |
| 1998-01-05 | 365 | 365 | 365 | 365 | 5,000 | 365 |
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