イーグル工業(6486)の株価時系列情報
イーグル工業(6486)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,600 | 1,600 | 1,570 | 1,570 | 4,000 |
| 1989/12/28 | 1,590 | 1,610 | 1,590 | 1,600 | 8,000 |
| 1989/12/27 | 1,570 | 1,570 | 1,520 | 1,560 | 22,000 |
| 1989/12/26 | 1,540 | 1,570 | 1,540 | 1,560 | 4,000 |
| 1989/12/25 | 1,590 | 1,600 | 1,570 | 1,570 | 16,000 |
| 1989/12/22 | 1,560 | 1,600 | 1,560 | 1,560 | 12,000 |
| 1989/12/21 | 1,650 | 1,650 | 1,560 | 1,560 | 10,000 |
| 1989/12/20 | 1,550 | 1,640 | 1,550 | 1,640 | 21,000 |
| 1989/12/19 | 1,660 | 1,660 | 1,580 | 1,580 | 7,000 |
| 1989/12/18 | 1,700 | 1,720 | 1,680 | 1,680 | 16,000 |
| 1989/12/15 | 1,760 | 1,760 | 1,690 | 1,690 | 32,000 |
| 1989/12/14 | 1,640 | 1,730 | 1,590 | 1,730 | 103,000 |
| 1989/12/13 | 1,690 | 1,700 | 1,650 | 1,680 | 55,000 |
| 1989/12/12 | 1,780 | 1,800 | 1,710 | 1,740 | 78,000 |
| 1989/12/11 | 1,890 | 1,910 | 1,700 | 1,830 | 283,000 |
| 1989/12/08 | 1,890 | 1,930 | 1,840 | 1,840 | 496,000 |
| 1989/12/07 | 1,780 | 1,880 | 1,770 | 1,870 | 465,000 |
| 1989/12/06 | 1,660 | 1,800 | 1,580 | 1,780 | 364,000 |
| 1989/12/05 | 1,530 | 1,680 | 1,520 | 1,660 | 655,000 |
| 1989/12/04 | 1,330 | 1,530 | 1,330 | 1,530 | 586,000 |
| 1989/12/01 | 1,300 | 1,340 | 1,300 | 1,330 | 109,000 |
| 1989/11/30 | 1,300 | 1,330 | 1,280 | 1,330 | 130,000 |
| 1989/11/29 | 1,200 | 1,300 | 1,200 | 1,300 | 59,000 |
| 1989/11/28 | 1,190 | 1,190 | 1,190 | 1,190 | 9,000 |
| 1989/11/27 | 1,190 | 1,210 | 1,190 | 1,190 | 8,000 |
| 1989/11/24 | 1,190 | 1,190 | 1,190 | 1,190 | 5,000 |
| 1989/11/22 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 |
| 1989/11/20 | 1,210 | 1,210 | 1,190 | 1,190 | 3,000 |
| 1989/11/16 | 1,200 | 1,200 | 1,190 | 1,190 | 6,000 |
| 1989/11/15 | 1,210 | 1,220 | 1,190 | 1,190 | 6,000 |
| 1989/11/14 | 1,190 | 1,220 | 1,180 | 1,220 | 34,000 |
| 1989/11/13 | 1,190 | 1,190 | 1,180 | 1,190 | 5,000 |
| 1989/11/10 | 1,190 | 1,190 | 1,180 | 1,190 | 4,000 |
| 1989/11/09 | 1,200 | 1,200 | 1,190 | 1,190 | 6,000 |
| 1989/11/08 | 1,190 | 1,190 | 1,180 | 1,180 | 12,000 |
| 1989/11/07 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 |
| 1989/11/06 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 1989/11/02 | 1,200 | 1,200 | 1,190 | 1,190 | 8,000 |
| 1989/11/01 | 1,220 | 1,220 | 1,210 | 1,210 | 4,000 |
| 1989/10/31 | 1,230 | 1,230 | 1,210 | 1,210 | 6,000 |
| 1989/10/30 | 1,220 | 1,250 | 1,220 | 1,250 | 4,000 |
| 1989/10/27 | 1,250 | 1,270 | 1,210 | 1,210 | 28,000 |
| 1989/10/26 | 1,280 | 1,280 | 1,210 | 1,210 | 13,000 |
| 1989/10/25 | 1,290 | 1,290 | 1,280 | 1,280 | 18,000 |
| 1989/10/24 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 |
| 1989/10/23 | 1,290 | 1,290 | 1,280 | 1,280 | 6,000 |
| 1989/10/20 | 1,290 | 1,290 | 1,290 | 1,290 | 10,000 |
| 1989/10/19 | 1,280 | 1,290 | 1,270 | 1,290 | 8,000 |
| 1989/10/18 | 1,300 | 1,300 | 1,250 | 1,250 | 25,000 |
| 1989/10/17 | 1,290 | 1,300 | 1,280 | 1,290 | 13,000 |
| 1989/10/16 | 1,280 | 1,280 | 1,240 | 1,280 | 38,000 |
| 1989/10/13 | 1,300 | 1,300 | 1,290 | 1,300 | 13,000 |
| 1989/10/12 | 1,310 | 1,310 | 1,290 | 1,290 | 41,000 |
| 1989/10/11 | 1,300 | 1,330 | 1,300 | 1,300 | 61,000 |
| 1989/10/09 | 1,290 | 1,300 | 1,280 | 1,290 | 61,000 |
| 1989/10/06 | 1,280 | 1,290 | 1,270 | 1,280 | 22,000 |
| 1989/10/05 | 1,290 | 1,290 | 1,290 | 1,290 | 22,000 |
| 1989/10/04 | 1,240 | 1,250 | 1,230 | 1,240 | 15,000 |
| 1989/10/03 | 1,220 | 1,240 | 1,220 | 1,220 | 9,000 |
| 1989/10/02 | 1,240 | 1,240 | 1,220 | 1,220 | 5,000 |
| 1989/09/29 | 1,250 | 1,250 | 1,250 | 1,250 | 13,000 |
| 1989/09/28 | 1,260 | 1,260 | 1,250 | 1,250 | 18,000 |
| 1989/09/27 | 1,230 | 1,250 | 1,230 | 1,250 | 8,000 |
| 1989/09/26 | 1,230 | 1,230 | 1,230 | 1,230 | 7,000 |
| 1989/09/25 | 1,290 | 1,290 | 1,250 | 1,270 | 21,000 |
| 1989/09/22 | 1,270 | 1,270 | 1,270 | 1,270 | 9,000 |
| 1989/09/21 | 1,200 | 1,200 | 1,190 | 1,190 | 3,000 |
| 1989/09/20 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 |
| 1989/09/19 | 1,190 | 1,190 | 1,190 | 1,190 | 10,000 |
| 1989/09/18 | 1,200 | 1,200 | 1,190 | 1,190 | 17,000 |
| 1989/09/14 | 1,200 | 1,200 | 1,190 | 1,190 | 5,000 |
| 1989/09/13 | 1,210 | 1,230 | 1,190 | 1,230 | 7,000 |
| 1989/09/11 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 |
| 1989/09/07 | 1,250 | 1,250 | 1,200 | 1,220 | 6,000 |
| 1989/09/06 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 |
| 1989/09/05 | 1,270 | 1,270 | 1,270 | 1,270 | 4,000 |
| 1989/09/04 | 1,270 | 1,270 | 1,260 | 1,260 | 9,000 |
| 1989/09/01 | 1,320 | 1,330 | 1,300 | 1,310 | 50,000 |
| 1989/08/31 | 1,220 | 1,350 | 1,200 | 1,320 | 87,000 |
| 1989/08/30 | 1,210 | 1,220 | 1,180 | 1,220 | 29,000 |
| 1989/08/29 | 1,200 | 1,230 | 1,200 | 1,210 | 30,000 |
| 1989/08/28 | 1,260 | 1,270 | 1,200 | 1,220 | 44,000 |
| 1989/08/25 | 1,260 | 1,290 | 1,240 | 1,290 | 38,000 |
| 1989/08/24 | 1,270 | 1,300 | 1,250 | 1,260 | 89,000 |
| 1989/08/23 | 1,330 | 1,350 | 1,260 | 1,290 | 140,000 |
| 1989/08/22 | 1,280 | 1,370 | 1,280 | 1,330 | 437,000 |
| 1989/08/21 | 1,170 | 1,300 | 1,170 | 1,300 | 240,000 |
| 1989/08/18 | 1,060 | 1,100 | 1,060 | 1,100 | 66,000 |
| 1989/08/17 | 1,050 | 1,050 | 1,050 | 1,050 | 9,000 |
| 1989/08/16 | 1,050 | 1,050 | 1,030 | 1,040 | 58,000 |
| 1989/08/11 | 1,060 | 1,060 | 1,050 | 1,060 | 8,000 |
| 1989/08/09 | 1,060 | 1,060 | 1,060 | 1,060 | 11,000 |
| 1989/08/07 | 1,060 | 1,070 | 1,050 | 1,050 | 33,000 |
| 1989/08/04 | 1,050 | 1,060 | 1,050 | 1,060 | 18,000 |
| 1989/08/03 | 1,030 | 1,040 | 1,030 | 1,040 | 19,000 |
| 1989/08/02 | 1,020 | 1,030 | 1,010 | 1,030 | 16,000 |
| 1989/08/01 | 1,020 | 1,020 | 1,020 | 1,020 | 15,000 |
| 1989/07/31 | 1,010 | 1,050 | 1,010 | 1,050 | 50,000 |
| 1989/07/28 | 1,030 | 1,030 | 1,020 | 1,020 | 4,000 |
| 1989/07/27 | 1,040 | 1,050 | 1,010 | 1,050 | 81,000 |
| 1989/07/26 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 |
| 1989/07/25 | 1,010 | 1,030 | 1,010 | 1,010 | 33,000 |
| 1989/07/21 | 1,000 | 1,030 | 1,000 | 1,030 | 8,000 |
| 1989/07/20 | 1,020 | 1,020 | 1,010 | 1,010 | 4,000 |
| 1989/07/19 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1989/07/18 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1989/07/17 | 1,020 | 1,040 | 1,020 | 1,040 | 19,000 |
| 1989/07/14 | 1,030 | 1,040 | 1,020 | 1,040 | 25,000 |
| 1989/07/13 | 1,030 | 1,050 | 1,030 | 1,030 | 72,000 |
| 1989/07/12 | 1,040 | 1,040 | 1,030 | 1,030 | 6,000 |
| 1989/07/11 | 1,040 | 1,040 | 1,030 | 1,030 | 27,000 |
| 1989/07/10 | 1,030 | 1,040 | 1,030 | 1,040 | 27,000 |
| 1989/07/07 | 1,040 | 1,040 | 1,030 | 1,030 | 11,000 |
| 1989/07/06 | 1,030 | 1,040 | 1,020 | 1,040 | 22,000 |
| 1989/07/04 | 1,020 | 1,030 | 1,020 | 1,030 | 15,000 |
| 1989/07/03 | 1,000 | 1,030 | 1,000 | 1,010 | 39,000 |
| 1989/06/30 | 1,000 | 1,010 | 1,000 | 1,010 | 16,000 |
| 1989/06/28 | 1,010 | 1,010 | 1,000 | 1,000 | 37,000 |
| 1989/06/27 | 1,020 | 1,020 | 1,010 | 1,010 | 6,000 |
| 1989/06/26 | 1,050 | 1,050 | 1,030 | 1,030 | 12,000 |
| 1989/06/23 | 1,030 | 1,030 | 1,030 | 1,030 | 7,000 |
| 1989/06/22 | 1,040 | 1,040 | 1,010 | 1,010 | 8,000 |
| 1989/06/21 | 991 | 1,050 | 991 | 1,050 | 32,000 |
| 1989/06/20 | 1,000 | 1,000 | 990 | 990 | 12,000 |
| 1989/06/19 | 1,000 | 1,010 | 1,000 | 1,000 | 16,000 |
| 1989/06/16 | 1,010 | 1,050 | 1,000 | 1,000 | 24,000 |
| 1989/06/15 | 1,000 | 1,030 | 1,000 | 1,030 | 47,000 |
| 1989/06/14 | 1,020 | 1,020 | 1,000 | 1,000 | 6,000 |
| 1989/06/13 | 1,000 | 1,000 | 1,000 | 1,000 | 14,000 |
| 1989/06/12 | 1,000 | 1,030 | 1,000 | 1,010 | 6,000 |
| 1989/06/09 | 1,030 | 1,050 | 1,000 | 1,000 | 31,000 |
| 1989/06/08 | 1,050 | 1,050 | 1,040 | 1,050 | 23,000 |
| 1989/06/07 | 1,070 | 1,070 | 1,050 | 1,050 | 23,000 |
| 1989/06/06 | 1,070 | 1,080 | 1,050 | 1,050 | 58,000 |
| 1989/06/05 | 1,070 | 1,080 | 1,060 | 1,070 | 53,000 |
| 1989/06/02 | 1,060 | 1,080 | 1,050 | 1,080 | 121,000 |
| 1989/06/01 | 1,080 | 1,080 | 1,050 | 1,060 | 108,000 |
| 1989/05/31 | 1,010 | 1,080 | 1,010 | 1,060 | 232,000 |
| 1989/05/30 | 1,010 | 1,010 | 1,010 | 1,010 | 16,000 |
| 1989/05/29 | 1,000 | 1,020 | 1,000 | 1,020 | 59,000 |
| 1989/05/26 | 981 | 1,010 | 981 | 1,000 | 47,000 |
| 1989/05/24 | 950 | 950 | 940 | 950 | 7,000 |
| 1989/05/23 | 979 | 979 | 960 | 960 | 8,000 |
| 1989/05/22 | 989 | 990 | 981 | 981 | 10,000 |
| 1989/05/19 | 985 | 990 | 984 | 990 | 6,000 |
| 1989/05/18 | 982 | 983 | 981 | 983 | 5,000 |
| 1989/05/17 | 971 | 981 | 971 | 980 | 12,000 |
| 1989/05/16 | 989 | 989 | 971 | 979 | 10,000 |
| 1989/05/15 | 980 | 990 | 980 | 990 | 18,000 |
| 1989/05/12 | 951 | 960 | 950 | 950 | 10,000 |
| 1989/05/11 | 945 | 945 | 945 | 945 | 5,000 |
| 1989/05/10 | 951 | 955 | 945 | 945 | 16,000 |
| 1989/05/09 | 951 | 960 | 940 | 955 | 12,000 |
| 1989/05/02 | 910 | 910 | 909 | 910 | 25,000 |
| 1989/04/27 | 920 | 920 | 910 | 920 | 10,000 |
| 1989/04/26 | 920 | 920 | 920 | 920 | 1,000 |
| 1989/04/25 | 940 | 940 | 930 | 930 | 38,000 |
| 1989/04/24 | 940 | 940 | 930 | 930 | 16,000 |
| 1989/04/21 | 930 | 930 | 930 | 930 | 2,000 |
| 1989/04/20 | 930 | 933 | 930 | 933 | 4,000 |
| 1989/04/19 | 940 | 940 | 940 | 940 | 2,000 |
| 1989/04/18 | 940 | 950 | 940 | 950 | 3,000 |
| 1989/04/17 | 960 | 960 | 955 | 955 | 2,000 |
| 1989/04/14 | 960 | 970 | 960 | 970 | 4,000 |
| 1989/04/13 | 963 | 963 | 963 | 963 | 1,000 |
| 1989/04/12 | 975 | 978 | 953 | 953 | 11,000 |
| 1989/04/10 | 980 | 980 | 975 | 975 | 12,000 |
| 1989/04/07 | 975 | 975 | 975 | 975 | 3,000 |
| 1989/04/06 | 980 | 980 | 975 | 975 | 15,000 |
| 1989/04/05 | 990 | 990 | 980 | 980 | 7,000 |
| 1989/04/04 | 980 | 990 | 980 | 990 | 10,000 |
| 1989/04/03 | 980 | 980 | 980 | 980 | 5,000 |
| 1989/03/31 | 970 | 970 | 970 | 970 | 4,000 |
| 1989/03/30 | 980 | 980 | 970 | 970 | 2,000 |
| 1989/03/29 | 972 | 975 | 972 | 972 | 3,000 |
| 1989/03/28 | 970 | 970 | 970 | 970 | 3,000 |
| 1989/03/28 | 1 -> 1.05 分割 | ||||
| 1989/03/27 | 1,000 | 1,020 | 1,000 | 1,010 | 20,000 |
| 1989/03/24 | 1,010 | 1,010 | 1,010 | 1,010 | 26,000 |
| 1989/03/23 | 1,030 | 1,030 | 990 | 990 | 54,000 |
| 1989/03/22 | 1,050 | 1,050 | 1,030 | 1,050 | 92,000 |
| 1989/03/20 | 1,000 | 1,030 | 1,000 | 1,030 | 66,000 |
| 1989/03/17 | 1,010 | 1,010 | 980 | 1,010 | 40,000 |
| 1989/03/16 | 995 | 1,030 | 990 | 1,030 | 61,000 |
| 1989/03/15 | 980 | 995 | 980 | 990 | 58,000 |
| 1989/03/14 | 980 | 985 | 980 | 980 | 36,000 |
| 1989/03/13 | 950 | 980 | 950 | 980 | 20,000 |
| 1989/03/09 | 963 | 970 | 963 | 969 | 10,000 |
| 1989/03/08 | 970 | 971 | 964 | 969 | 18,000 |
| 1989/03/07 | 955 | 960 | 940 | 960 | 11,000 |
| 1989/03/06 | 956 | 956 | 955 | 955 | 8,000 |
| 1989/03/03 | 956 | 956 | 956 | 956 | 2,000 |
| 1989/03/02 | 950 | 955 | 950 | 955 | 16,000 |
| 1989/03/01 | 970 | 970 | 970 | 970 | 9,000 |
| 1989/02/28 | 995 | 995 | 980 | 990 | 14,000 |
| 1989/02/27 | 999 | 1,000 | 999 | 1,000 | 5,000 |
| 1989/02/23 | 980 | 985 | 980 | 985 | 13,000 |
| 1989/02/22 | 975 | 990 | 975 | 985 | 19,000 |
| 1989/02/21 | 980 | 980 | 980 | 980 | 64,000 |
| 1989/02/20 | 970 | 980 | 970 | 975 | 22,000 |
| 1989/02/17 | 990 | 1,000 | 970 | 970 | 21,000 |
| 1989/02/16 | 1,010 | 1,010 | 991 | 996 | 25,000 |
| 1989/02/15 | 1,010 | 1,020 | 985 | 1,000 | 21,000 |
| 1989/02/14 | 999 | 1,010 | 998 | 1,010 | 121,000 |
| 1989/02/13 | 1,020 | 1,020 | 1,000 | 1,010 | 37,000 |
| 1989/02/09 | 1,010 | 1,010 | 1,000 | 1,010 | 42,000 |
| 1989/02/08 | 1,010 | 1,020 | 1,000 | 1,000 | 15,000 |
| 1989/02/07 | 1,000 | 1,010 | 1,000 | 1,000 | 57,000 |
| 1989/02/06 | 1,010 | 1,020 | 995 | 1,000 | 21,000 |
| 1989/02/03 | 995 | 1,010 | 995 | 1,010 | 61,000 |
| 1989/02/02 | 1,020 | 1,020 | 1,000 | 1,010 | 51,000 |
| 1989/02/01 | 989 | 1,020 | 985 | 1,020 | 62,000 |
| 1989/01/31 | 985 | 997 | 980 | 990 | 14,000 |
| 1989/01/30 | 1,010 | 1,010 | 990 | 1,000 | 78,000 |
| 1989/01/28 | 999 | 1,010 | 980 | 1,000 | 425,000 |
| 1989/01/27 | 970 | 1,010 | 970 | 1,010 | 312,000 |
| 1989/01/26 | 960 | 980 | 959 | 970 | 101,000 |
| 1989/01/25 | 935 | 950 | 933 | 950 | 97,000 |
| 1989/01/24 | 929 | 940 | 929 | 935 | 28,000 |
| 1989/01/23 | 930 | 930 | 929 | 929 | 11,000 |
| 1989/01/20 | 930 | 930 | 930 | 930 | 8,000 |
| 1989/01/19 | 930 | 930 | 925 | 930 | 16,000 |
| 1989/01/18 | 926 | 930 | 926 | 930 | 10,000 |
| 1989/01/17 | 930 | 930 | 925 | 925 | 29,000 |
| 1989/01/13 | 920 | 930 | 920 | 930 | 14,000 |
| 1989/01/12 | 920 | 920 | 918 | 918 | 32,000 |
| 1989/01/11 | 920 | 925 | 920 | 920 | 40,000 |
| 1989/01/10 | 920 | 920 | 918 | 918 | 19,000 |
| 1989/01/09 | 900 | 920 | 896 | 920 | 27,000 |
| 1989/01/06 | 896 | 900 | 896 | 896 | 9,000 |
| 1989/01/05 | 900 | 900 | 896 | 896 | 13,000 |
| 1989/01/04 | 900 | 900 | 890 | 896 | 13,000 |