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 |
|---|---|---|---|---|---|
| 1991/12/30 | 710 | 710 | 710 | 710 | 14,000 |
| 1991/12/25 | 810 | 810 | 800 | 800 | 12,000 |
| 1991/12/24 | 810 | 810 | 810 | 810 | 2,000 |
| 1991/12/20 | 813 | 813 | 813 | 813 | 13,000 |
| 1991/12/19 | 808 | 808 | 803 | 803 | 6,000 |
| 1991/12/17 | 808 | 808 | 808 | 808 | 5,000 |
| 1991/12/16 | 787 | 808 | 787 | 808 | 7,000 |
| 1991/12/13 | 788 | 788 | 787 | 787 | 2,000 |
| 1991/12/11 | 787 | 787 | 787 | 787 | 1,000 |
| 1991/12/10 | 788 | 788 | 787 | 787 | 9,000 |
| 1991/12/09 | 757 | 787 | 757 | 787 | 10,000 |
| 1991/12/06 | 753 | 753 | 753 | 753 | 1,000 |
| 1991/12/05 | 750 | 752 | 750 | 752 | 10,000 |
| 1991/12/04 | 740 | 740 | 722 | 738 | 11,000 |
| 1991/12/03 | 741 | 741 | 741 | 741 | 3,000 |
| 1991/12/02 | 760 | 760 | 751 | 751 | 3,000 |
| 1991/11/29 | 800 | 800 | 786 | 786 | 4,000 |
| 1991/11/28 | 821 | 821 | 819 | 820 | 4,000 |
| 1991/11/27 | 830 | 830 | 830 | 830 | 7,000 |
| 1991/11/26 | 860 | 860 | 860 | 860 | 2,000 |
| 1991/11/25 | 850 | 860 | 850 | 860 | 10,000 |
| 1991/11/22 | 867 | 868 | 853 | 853 | 14,000 |
| 1991/11/21 | 872 | 872 | 870 | 870 | 6,000 |
| 1991/11/19 | 871 | 872 | 870 | 870 | 5,000 |
| 1991/11/18 | 880 | 880 | 870 | 870 | 4,000 |
| 1991/11/15 | 890 | 890 | 881 | 881 | 17,000 |
| 1991/11/14 | 891 | 891 | 890 | 890 | 2,000 |
| 1991/11/13 | 902 | 902 | 900 | 900 | 2,000 |
| 1991/11/11 | 910 | 910 | 910 | 910 | 7,000 |
| 1991/11/08 | 911 | 911 | 910 | 910 | 6,000 |
| 1991/11/07 | 911 | 911 | 910 | 910 | 12,000 |
| 1991/11/06 | 920 | 920 | 910 | 910 | 26,000 |
| 1991/11/05 | 930 | 930 | 920 | 920 | 25,000 |
| 1991/11/01 | 930 | 931 | 921 | 921 | 37,000 |
| 1991/10/31 | 945 | 945 | 930 | 930 | 3,000 |
| 1991/10/30 | 940 | 947 | 926 | 935 | 61,000 |
| 1991/10/29 | 930 | 940 | 925 | 940 | 64,000 |
| 1991/10/28 | 921 | 921 | 921 | 921 | 1,000 |
| 1991/10/25 | 899 | 920 | 899 | 912 | 17,000 |
| 1991/10/24 | 890 | 895 | 880 | 895 | 5,000 |
| 1991/10/23 | 890 | 890 | 880 | 880 | 17,000 |
| 1991/10/22 | 900 | 900 | 890 | 890 | 15,000 |
| 1991/10/21 | 890 | 891 | 890 | 891 | 4,000 |
| 1991/10/18 | 899 | 900 | 890 | 890 | 4,000 |
| 1991/10/17 | 902 | 902 | 900 | 900 | 15,000 |
| 1991/10/16 | 910 | 910 | 885 | 885 | 10,000 |
| 1991/10/15 | 915 | 915 | 914 | 915 | 9,000 |
| 1991/10/14 | 925 | 930 | 925 | 925 | 7,000 |
| 1991/10/11 | 925 | 925 | 925 | 925 | 1,000 |
| 1991/10/09 | 930 | 930 | 920 | 930 | 9,000 |
| 1991/10/08 | 920 | 922 | 920 | 920 | 16,000 |
| 1991/10/07 | 923 | 923 | 913 | 920 | 16,000 |
| 1991/10/04 | 936 | 936 | 913 | 913 | 16,000 |
| 1991/10/03 | 920 | 930 | 916 | 930 | 28,000 |
| 1991/10/02 | 910 | 915 | 910 | 910 | 29,000 |
| 1991/10/01 | 940 | 940 | 906 | 906 | 17,000 |
| 1991/09/30 | 932 | 935 | 930 | 935 | 7,000 |
| 1991/09/27 | 920 | 950 | 920 | 932 | 69,000 |
| 1991/09/26 | 922 | 922 | 920 | 920 | 5,000 |
| 1991/09/25 | 915 | 939 | 909 | 920 | 12,000 |
| 1991/09/24 | 941 | 941 | 920 | 920 | 8,000 |
| 1991/09/19 | 949 | 950 | 948 | 950 | 8,000 |
| 1991/09/17 | 970 | 980 | 970 | 979 | 7,000 |
| 1991/09/13 | 980 | 980 | 980 | 980 | 7,000 |
| 1991/09/12 | 985 | 990 | 980 | 980 | 13,000 |
| 1991/09/11 | 985 | 990 | 985 | 985 | 4,000 |
| 1991/09/10 | 990 | 990 | 990 | 990 | 1,000 |
| 1991/09/09 | 990 | 995 | 990 | 995 | 5,000 |
| 1991/09/06 | 995 | 998 | 990 | 990 | 10,000 |
| 1991/09/05 | 980 | 990 | 980 | 990 | 7,000 |
| 1991/09/04 | 985 | 985 | 985 | 985 | 3,000 |
| 1991/09/03 | 1,000 | 1,000 | 975 | 998 | 14,000 |
| 1991/09/02 | 999 | 999 | 999 | 999 | 1,000 |
| 1991/08/30 | 1,000 | 1,020 | 1,000 | 1,010 | 14,000 |
| 1991/08/29 | 999 | 999 | 999 | 999 | 2,000 |
| 1991/08/28 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 |
| 1991/08/27 | 1,020 | 1,020 | 990 | 990 | 3,000 |
| 1991/08/26 | 1,060 | 1,070 | 1,000 | 1,020 | 17,000 |
| 1991/08/23 | 1,030 | 1,040 | 1,030 | 1,040 | 12,000 |
| 1991/08/22 | 1,000 | 1,000 | 1,000 | 1,000 | 16,000 |
| 1991/08/21 | 940 | 940 | 940 | 940 | 8,000 |
| 1991/08/19 | 1,000 | 1,010 | 980 | 980 | 13,000 |
| 1991/08/16 | 1,010 | 1,050 | 1,010 | 1,030 | 14,000 |
| 1991/08/15 | 1,050 | 1,050 | 1,000 | 1,000 | 8,000 |
| 1991/08/14 | 1,020 | 1,050 | 1,020 | 1,050 | 2,000 |
| 1991/08/13 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1991/08/12 | 1,080 | 1,080 | 1,070 | 1,070 | 6,000 |
| 1991/08/09 | 1,080 | 1,080 | 1,080 | 1,080 | 13,000 |
| 1991/08/07 | 1,080 | 1,100 | 1,070 | 1,100 | 33,000 |
| 1991/08/06 | 1,080 | 1,080 | 1,080 | 1,080 | 11,000 |
| 1991/08/05 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 |
| 1991/08/02 | 1,080 | 1,090 | 1,070 | 1,090 | 7,000 |
| 1991/08/01 | 1,070 | 1,070 | 1,070 | 1,070 | 6,000 |
| 1991/07/31 | 1,080 | 1,110 | 1,050 | 1,050 | 12,000 |
| 1991/07/30 | 1,050 | 1,060 | 1,050 | 1,060 | 5,000 |
| 1991/07/26 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1991/07/25 | 1,010 | 1,050 | 1,010 | 1,050 | 6,000 |
| 1991/07/24 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1991/07/23 | 1,060 | 1,080 | 1,060 | 1,060 | 10,000 |
| 1991/07/22 | 1,120 | 1,120 | 1,080 | 1,080 | 6,000 |
| 1991/07/19 | 1,100 | 1,120 | 1,100 | 1,100 | 7,000 |
| 1991/07/18 | 1,110 | 1,120 | 1,110 | 1,120 | 4,000 |
| 1991/07/17 | 1,120 | 1,130 | 1,100 | 1,120 | 20,000 |
| 1991/07/16 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1991/07/15 | 1,030 | 1,100 | 1,030 | 1,100 | 5,000 |
| 1991/07/12 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 |
| 1991/07/11 | 1,070 | 1,070 | 1,060 | 1,060 | 4,000 |
| 1991/07/10 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 1991/07/09 | 1,010 | 1,010 | 988 | 1,000 | 19,000 |
| 1991/07/08 | 1,070 | 1,070 | 1,020 | 1,020 | 8,000 |
| 1991/07/05 | 1,100 | 1,100 | 1,090 | 1,090 | 14,000 |
| 1991/07/04 | 1,140 | 1,140 | 1,110 | 1,130 | 45,000 |
| 1991/07/03 | 1,110 | 1,150 | 1,110 | 1,120 | 11,000 |
| 1991/07/02 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 |
| 1991/07/01 | 1,090 | 1,100 | 1,080 | 1,080 | 9,000 |
| 1991/06/27 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 |
| 1991/06/26 | 1,100 | 1,110 | 1,080 | 1,080 | 57,000 |
| 1991/06/25 | 1,110 | 1,110 | 1,100 | 1,100 | 21,000 |
| 1991/06/24 | 1,130 | 1,130 | 1,120 | 1,120 | 5,000 |
| 1991/06/21 | 1,100 | 1,140 | 1,100 | 1,140 | 5,000 |
| 1991/06/20 | 1,110 | 1,110 | 1,090 | 1,110 | 14,000 |
| 1991/06/19 | 1,100 | 1,120 | 1,100 | 1,110 | 13,000 |
| 1991/06/18 | 1,110 | 1,110 | 1,090 | 1,090 | 13,000 |
| 1991/06/17 | 1,150 | 1,150 | 1,100 | 1,100 | 9,000 |
| 1991/06/14 | 1,130 | 1,130 | 1,120 | 1,120 | 7,000 |
| 1991/06/13 | 1,130 | 1,140 | 1,130 | 1,130 | 4,000 |
| 1991/06/12 | 1,150 | 1,150 | 1,130 | 1,150 | 23,000 |
| 1991/06/11 | 1,100 | 1,190 | 1,100 | 1,190 | 39,000 |
| 1991/06/10 | 1,100 | 1,100 | 1,090 | 1,100 | 18,000 |
| 1991/06/07 | 1,090 | 1,090 | 1,080 | 1,090 | 38,000 |
| 1991/06/05 | 1,090 | 1,100 | 1,070 | 1,100 | 47,000 |
| 1991/06/04 | 1,110 | 1,110 | 1,090 | 1,090 | 22,000 |
| 1991/06/03 | 1,120 | 1,120 | 1,110 | 1,120 | 4,000 |
| 1991/05/31 | 1,120 | 1,120 | 1,110 | 1,110 | 9,000 |
| 1991/05/30 | 1,130 | 1,150 | 1,120 | 1,120 | 19,000 |
| 1991/05/29 | 1,130 | 1,150 | 1,110 | 1,130 | 56,000 |
| 1991/05/28 | 1,130 | 1,150 | 1,130 | 1,150 | 14,000 |
| 1991/05/27 | 1,120 | 1,130 | 1,120 | 1,130 | 17,000 |
| 1991/05/24 | 1,110 | 1,130 | 1,110 | 1,120 | 7,000 |
| 1991/05/22 | 1,100 | 1,100 | 1,090 | 1,100 | 10,000 |
| 1991/05/21 | 1,110 | 1,140 | 1,090 | 1,090 | 11,000 |
| 1991/05/20 | 1,100 | 1,110 | 1,090 | 1,110 | 20,000 |
| 1991/05/17 | 1,110 | 1,120 | 1,110 | 1,120 | 9,000 |
| 1991/05/16 | 1,120 | 1,120 | 1,110 | 1,120 | 14,000 |
| 1991/05/15 | 1,110 | 1,130 | 1,110 | 1,130 | 24,000 |
| 1991/05/14 | 1,130 | 1,130 | 1,100 | 1,100 | 28,000 |
| 1991/05/13 | 1,150 | 1,150 | 1,130 | 1,130 | 15,000 |
| 1991/05/10 | 1,150 | 1,170 | 1,140 | 1,160 | 27,000 |
| 1991/05/09 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 1991/05/08 | 1,180 | 1,180 | 1,130 | 1,150 | 26,000 |
| 1991/05/07 | 1,180 | 1,200 | 1,180 | 1,180 | 22,000 |
| 1991/05/02 | 1,120 | 1,160 | 1,120 | 1,130 | 29,000 |
| 1991/05/01 | 1,120 | 1,120 | 1,110 | 1,110 | 24,000 |
| 1991/04/30 | 1,100 | 1,100 | 1,090 | 1,100 | 46,000 |
| 1991/04/26 | 1,100 | 1,100 | 1,090 | 1,100 | 19,000 |
| 1991/04/25 | 1,110 | 1,110 | 1,090 | 1,090 | 49,000 |
| 1991/04/24 | 1,130 | 1,130 | 1,100 | 1,130 | 411,000 |
| 1991/04/23 | 1,140 | 1,140 | 1,110 | 1,130 | 21,000 |
| 1991/04/22 | 1,160 | 1,160 | 1,140 | 1,140 | 20,000 |
| 1991/04/19 | 1,170 | 1,170 | 1,160 | 1,160 | 16,000 |
| 1991/04/18 | 1,180 | 1,180 | 1,160 | 1,170 | 40,000 |
| 1991/04/17 | 1,160 | 1,170 | 1,150 | 1,160 | 33,000 |
| 1991/04/16 | 1,160 | 1,180 | 1,130 | 1,140 | 47,000 |
| 1991/04/15 | 1,170 | 1,170 | 1,160 | 1,160 | 15,000 |
| 1991/04/12 | 1,170 | 1,210 | 1,160 | 1,160 | 18,000 |
| 1991/04/11 | 1,190 | 1,190 | 1,160 | 1,190 | 20,000 |
| 1991/04/10 | 1,210 | 1,210 | 1,190 | 1,190 | 3,000 |
| 1991/04/09 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 |
| 1991/04/08 | 1,230 | 1,240 | 1,230 | 1,230 | 3,000 |
| 1991/04/05 | 1,230 | 1,240 | 1,230 | 1,240 | 3,000 |
| 1991/04/03 | 1,260 | 1,280 | 1,260 | 1,270 | 7,000 |
| 1991/04/02 | 1,260 | 1,260 | 1,260 | 1,260 | 5,000 |
| 1991/04/01 | 1,180 | 1,180 | 1,180 | 1,180 | 6,000 |
| 1991/03/29 | 1,250 | 1,250 | 1,240 | 1,240 | 4,000 |
| 1991/03/28 | 1,280 | 1,280 | 1,260 | 1,270 | 10,000 |
| 1991/03/27 | 1,220 | 1,280 | 1,220 | 1,280 | 7,000 |
| 1991/03/26 | 1,190 | 1,220 | 1,190 | 1,220 | 24,000 |
| 1991/03/26 | 1 -> 1.05 分割 | ||||
| 1991/03/25 | 1,190 | 1,220 | 1,180 | 1,190 | 36,000 |
| 1991/03/22 | 1,170 | 1,180 | 1,160 | 1,170 | 73,000 |
| 1991/03/20 | 1,170 | 1,190 | 1,150 | 1,150 | 186,000 |
| 1991/03/19 | 1,230 | 1,230 | 1,170 | 1,170 | 240,000 |
| 1991/03/18 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 |
| 1991/03/15 | 1,360 | 1,360 | 1,340 | 1,360 | 18,000 |
| 1991/03/14 | 1,340 | 1,360 | 1,340 | 1,360 | 9,000 |
| 1991/03/13 | 1,350 | 1,350 | 1,340 | 1,350 | 33,000 |
| 1991/03/12 | 1,340 | 1,350 | 1,340 | 1,350 | 77,000 |
| 1991/03/11 | 1,340 | 1,350 | 1,340 | 1,350 | 8,000 |
| 1991/03/08 | 1,350 | 1,350 | 1,330 | 1,350 | 18,000 |
| 1991/03/07 | 1,360 | 1,360 | 1,340 | 1,360 | 78,000 |
| 1991/03/06 | 1,350 | 1,390 | 1,340 | 1,370 | 78,000 |
| 1991/03/05 | 1,270 | 1,340 | 1,250 | 1,340 | 79,000 |
| 1991/03/04 | 1,290 | 1,290 | 1,280 | 1,280 | 6,000 |
| 1991/03/01 | 1,250 | 1,330 | 1,250 | 1,250 | 56,000 |
| 1991/02/28 | 1,250 | 1,300 | 1,250 | 1,250 | 38,000 |
| 1991/02/27 | 1,240 | 1,240 | 1,240 | 1,240 | 9,000 |
| 1991/02/26 | 1,190 | 1,240 | 1,190 | 1,240 | 3,000 |
| 1991/02/22 | 1,190 | 1,200 | 1,190 | 1,190 | 4,000 |
| 1991/02/21 | 1,230 | 1,240 | 1,170 | 1,170 | 16,000 |
| 1991/02/20 | 1,170 | 1,280 | 1,170 | 1,250 | 65,000 |
| 1991/02/19 | 1,170 | 1,170 | 1,130 | 1,170 | 19,000 |
| 1991/02/18 | 1,180 | 1,180 | 1,170 | 1,170 | 16,000 |
| 1991/02/15 | 1,110 | 1,130 | 1,110 | 1,130 | 4,000 |
| 1991/02/14 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 1991/02/13 | 1,100 | 1,100 | 1,080 | 1,080 | 33,000 |
| 1991/02/12 | 1,020 | 1,100 | 1,020 | 1,090 | 27,000 |
| 1991/02/08 | 991 | 994 | 990 | 990 | 13,000 |
| 1991/02/07 | 977 | 980 | 977 | 980 | 33,000 |
| 1991/02/06 | 980 | 980 | 979 | 980 | 22,000 |
| 1991/02/05 | 980 | 980 | 980 | 980 | 8,000 |
| 1991/02/04 | 984 | 984 | 984 | 984 | 5,000 |
| 1991/02/01 | 984 | 984 | 984 | 984 | 2,000 |
| 1991/01/31 | 987 | 987 | 987 | 987 | 3,000 |
| 1991/01/30 | 987 | 987 | 987 | 987 | 4,000 |
| 1991/01/29 | 990 | 1,000 | 989 | 989 | 23,000 |
| 1991/01/28 | 990 | 1,000 | 990 | 1,000 | 11,000 |
| 1991/01/25 | 1,000 | 1,010 | 990 | 990 | 11,000 |
| 1991/01/24 | 1,000 | 1,000 | 980 | 1,000 | 8,000 |
| 1991/01/23 | 1,000 | 1,000 | 980 | 980 | 8,000 |
| 1991/01/22 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 |
| 1991/01/21 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 1991/01/18 | 1,080 | 1,080 | 1,030 | 1,030 | 5,000 |
| 1991/01/16 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 |
| 1991/01/14 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1991/01/11 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 |
| 1991/01/10 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1991/01/09 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1991/01/04 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |