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 |
|---|---|---|---|---|---|
| 1996/12/30 | 750 | 750 | 745 | 745 | 24,000 |
| 1996/12/27 | 760 | 770 | 755 | 755 | 31,000 |
| 1996/12/26 | 819 | 825 | 750 | 750 | 106,000 |
| 1996/12/25 | 811 | 820 | 791 | 810 | 51,000 |
| 1996/12/24 | 848 | 848 | 800 | 801 | 33,000 |
| 1996/12/20 | 775 | 851 | 775 | 851 | 156,000 |
| 1996/12/17 | 910 | 915 | 900 | 905 | 51,000 |
| 1996/12/16 | 920 | 928 | 920 | 920 | 42,000 |
| 1996/12/13 | 941 | 942 | 901 | 910 | 306,000 |
| 1996/12/12 | 910 | 951 | 900 | 951 | 108,000 |
| 1996/12/11 | 860 | 920 | 860 | 920 | 89,000 |
| 1996/12/10 | 880 | 880 | 860 | 860 | 40,000 |
| 1996/12/09 | 871 | 900 | 871 | 880 | 8,000 |
| 1996/12/06 | 902 | 910 | 861 | 861 | 57,000 |
| 1996/12/05 | 885 | 898 | 880 | 898 | 201,000 |
| 1996/12/04 | 825 | 875 | 820 | 875 | 62,000 |
| 1996/12/03 | 852 | 857 | 820 | 820 | 26,000 |
| 1996/12/02 | 855 | 855 | 850 | 851 | 7,000 |
| 1996/11/29 | 826 | 885 | 825 | 885 | 95,000 |
| 1996/11/28 | 835 | 850 | 830 | 850 | 33,000 |
| 1996/11/27 | 873 | 874 | 835 | 835 | 72,000 |
| 1996/11/26 | 923 | 923 | 890 | 895 | 12,000 |
| 1996/11/25 | 924 | 924 | 924 | 924 | 11,000 |
| 1996/11/22 | 915 | 915 | 891 | 895 | 79,000 |
| 1996/11/21 | 925 | 927 | 914 | 920 | 65,000 |
| 1996/11/20 | 950 | 950 | 930 | 935 | 40,000 |
| 1996/11/19 | 950 | 950 | 940 | 940 | 14,000 |
| 1996/11/18 | 956 | 967 | 945 | 950 | 50,000 |
| 1996/11/15 | 911 | 983 | 911 | 955 | 419,000 |
| 1996/11/14 | 921 | 932 | 905 | 905 | 47,000 |
| 1996/11/13 | 935 | 940 | 925 | 925 | 115,000 |
| 1996/11/12 | 937 | 939 | 920 | 930 | 44,000 |
| 1996/11/11 | 955 | 960 | 936 | 936 | 48,000 |
| 1996/11/08 | 940 | 940 | 920 | 925 | 70,000 |
| 1996/11/07 | 955 | 960 | 930 | 930 | 90,000 |
| 1996/11/06 | 920 | 949 | 919 | 949 | 37,000 |
| 1996/11/05 | 940 | 940 | 910 | 911 | 22,000 |
| 1996/11/01 | 940 | 961 | 910 | 921 | 130,000 |
| 1996/10/31 | 889 | 940 | 889 | 920 | 86,000 |
| 1996/10/30 | 895 | 904 | 890 | 890 | 26,000 |
| 1996/10/29 | 899 | 904 | 890 | 904 | 43,000 |
| 1996/10/28 | 910 | 912 | 900 | 904 | 42,000 |
| 1996/10/25 | 930 | 930 | 881 | 890 | 62,000 |
| 1996/10/24 | 950 | 950 | 920 | 930 | 29,000 |
| 1996/10/23 | 999 | 1,000 | 950 | 950 | 40,000 |
| 1996/10/22 | 1,030 | 1,030 | 980 | 1,000 | 363,000 |
| 1996/10/21 | 1,000 | 1,050 | 990 | 1,040 | 145,000 |
| 1996/10/18 | 899 | 1,000 | 899 | 1,000 | 93,000 |
| 1996/10/17 | 900 | 915 | 885 | 890 | 21,000 |
| 1996/10/16 | 869 | 915 | 869 | 915 | 31,000 |
| 1996/10/15 | 860 | 871 | 850 | 870 | 26,000 |
| 1996/10/14 | 880 | 885 | 860 | 870 | 19,000 |
| 1996/10/11 | 890 | 890 | 890 | 890 | 3,000 |
| 1996/10/09 | 900 | 910 | 890 | 910 | 20,000 |
| 1996/10/08 | 910 | 910 | 898 | 910 | 29,000 |
| 1996/10/07 | 910 | 910 | 910 | 910 | 1,000 |
| 1996/10/04 | 930 | 935 | 895 | 920 | 24,000 |
| 1996/10/03 | 962 | 963 | 940 | 940 | 11,000 |
| 1996/10/02 | 970 | 970 | 952 | 952 | 8,000 |
| 1996/10/01 | 970 | 970 | 950 | 970 | 23,000 |
| 1996/09/30 | 965 | 975 | 959 | 970 | 36,000 |
| 1996/09/27 | 1,020 | 1,020 | 950 | 950 | 33,000 |
| 1996/09/26 | 1,000 | 1,020 | 970 | 1,020 | 26,000 |
| 1996/09/25 | 1,010 | 1,020 | 1,000 | 1,000 | 14,000 |
| 1996/09/24 | 1,020 | 1,020 | 1,000 | 1,010 | 47,000 |
| 1996/09/20 | 1,030 | 1,030 | 1,000 | 1,020 | 141,000 |
| 1996/09/19 | 1,020 | 1,030 | 1,010 | 1,010 | 32,000 |
| 1996/09/18 | 1,060 | 1,060 | 1,000 | 1,020 | 54,000 |
| 1996/09/17 | 1,030 | 1,070 | 1,030 | 1,050 | 8,000 |
| 1996/09/13 | 1,090 | 1,090 | 1,050 | 1,070 | 287,000 |
| 1996/09/12 | 1,030 | 1,100 | 1,020 | 1,100 | 235,000 |
| 1996/09/11 | 1,020 | 1,040 | 1,010 | 1,020 | 35,000 |
| 1996/09/10 | 1,020 | 1,040 | 1,020 | 1,040 | 25,000 |
| 1996/09/09 | 1,010 | 1,040 | 1,010 | 1,040 | 43,000 |
| 1996/09/06 | 1,070 | 1,070 | 1,030 | 1,040 | 7,000 |
| 1996/09/05 | 1,060 | 1,070 | 1,020 | 1,050 | 24,000 |
| 1996/09/04 | 1,070 | 1,080 | 1,010 | 1,050 | 37,000 |
| 1996/09/03 | 1,110 | 1,110 | 1,050 | 1,050 | 81,000 |
| 1996/09/02 | 1,110 | 1,140 | 1,090 | 1,100 | 77,000 |
| 1996/08/30 | 1,110 | 1,110 | 1,070 | 1,100 | 69,000 |
| 1996/08/29 | 1,100 | 1,150 | 1,090 | 1,100 | 180,000 |
| 1996/08/28 | 1,090 | 1,120 | 1,080 | 1,090 | 75,000 |
| 1996/08/27 | 1,080 | 1,090 | 1,070 | 1,090 | 47,000 |
| 1996/08/26 | 1,120 | 1,140 | 1,070 | 1,100 | 412,000 |
| 1996/08/23 | 1,020 | 1,130 | 1,020 | 1,130 | 229,000 |
| 1996/08/22 | 1,050 | 1,050 | 1,020 | 1,050 | 60,000 |
| 1996/08/21 | 1,050 | 1,070 | 1,010 | 1,060 | 147,000 |
| 1996/08/20 | 1,050 | 1,060 | 1,010 | 1,050 | 142,000 |
| 1996/08/19 | 999 | 1,070 | 999 | 1,070 | 530,000 |
| 1996/08/16 | 938 | 999 | 930 | 999 | 93,000 |
| 1996/08/15 | 934 | 939 | 925 | 939 | 8,000 |
| 1996/08/14 | 920 | 956 | 920 | 940 | 378,000 |
| 1996/08/13 | 833 | 923 | 823 | 923 | 93,000 |
| 1996/08/12 | 826 | 846 | 819 | 823 | 82,000 |
| 1996/08/09 | 876 | 876 | 840 | 846 | 141,000 |
| 1996/08/08 | 889 | 898 | 867 | 877 | 87,000 |
| 1996/08/07 | 897 | 902 | 868 | 880 | 99,000 |
| 1996/08/06 | 870 | 915 | 870 | 902 | 175,000 |
| 1996/08/05 | 983 | 983 | 920 | 940 | 202,000 |
| 1996/08/02 | 1,000 | 1,020 | 984 | 984 | 103,000 |
| 1996/08/01 | 1,060 | 1,060 | 958 | 995 | 238,000 |
| 1996/07/31 | 1,150 | 1,160 | 1,060 | 1,090 | 150,000 |
| 1996/07/30 | 1,170 | 1,180 | 1,140 | 1,170 | 125,000 |
| 1996/07/29 | 1,190 | 1,210 | 1,170 | 1,210 | 100,000 |
| 1996/07/26 | 1,240 | 1,240 | 1,190 | 1,230 | 36,000 |
| 1996/07/25 | 1,260 | 1,260 | 1,190 | 1,240 | 81,000 |
| 1996/07/24 | 1,250 | 1,260 | 1,210 | 1,260 | 10,000 |
| 1996/07/23 | 1,260 | 1,270 | 1,230 | 1,270 | 13,000 |
| 1996/07/22 | 1,300 | 1,300 | 1,230 | 1,270 | 160,000 |
| 1996/07/19 | 1,300 | 1,320 | 1,280 | 1,320 | 96,000 |
| 1996/07/18 | 1,300 | 1,310 | 1,280 | 1,310 | 55,000 |
| 1996/07/17 | 1,350 | 1,350 | 1,290 | 1,300 | 99,000 |
| 1996/07/16 | 1,350 | 1,390 | 1,320 | 1,340 | 757,000 |
| 1996/07/15 | 1,240 | 1,380 | 1,240 | 1,350 | 474,000 |
| 1996/07/12 | 1,200 | 1,230 | 1,200 | 1,220 | 41,000 |
| 1996/07/11 | 1,230 | 1,240 | 1,200 | 1,220 | 40,000 |
| 1996/07/10 | 1,200 | 1,250 | 1,190 | 1,250 | 64,000 |
| 1996/07/09 | 1,180 | 1,200 | 1,170 | 1,200 | 32,000 |
| 1996/07/08 | 1,170 | 1,200 | 1,160 | 1,200 | 6,000 |
| 1996/07/05 | 1,210 | 1,210 | 1,180 | 1,180 | 13,000 |
| 1996/07/04 | 1,200 | 1,220 | 1,170 | 1,220 | 88,000 |
| 1996/07/03 | 1,180 | 1,200 | 1,180 | 1,190 | 26,000 |
| 1996/07/02 | 1,190 | 1,190 | 1,180 | 1,180 | 23,000 |
| 1996/07/01 | 1,190 | 1,200 | 1,180 | 1,180 | 24,000 |
| 1996/06/28 | 1,180 | 1,200 | 1,180 | 1,190 | 48,000 |
| 1996/06/27 | 1,210 | 1,210 | 1,190 | 1,190 | 12,000 |
| 1996/06/26 | 1,220 | 1,230 | 1,200 | 1,200 | 36,000 |
| 1996/06/25 | 1,200 | 1,210 | 1,190 | 1,210 | 25,000 |
| 1996/06/24 | 1,230 | 1,230 | 1,180 | 1,180 | 57,000 |
| 1996/06/21 | 1,200 | 1,250 | 1,190 | 1,220 | 48,000 |
| 1996/06/20 | 1,190 | 1,200 | 1,180 | 1,200 | 106,000 |
| 1996/06/19 | 1,200 | 1,220 | 1,190 | 1,190 | 116,000 |
| 1996/06/18 | 1,230 | 1,230 | 1,200 | 1,210 | 72,000 |
| 1996/06/17 | 1,240 | 1,250 | 1,200 | 1,220 | 66,000 |
| 1996/06/14 | 1,250 | 1,250 | 1,210 | 1,250 | 139,000 |
| 1996/06/13 | 1,270 | 1,280 | 1,240 | 1,260 | 91,000 |
| 1996/06/12 | 1,200 | 1,280 | 1,200 | 1,280 | 81,000 |
| 1996/06/11 | 1,230 | 1,230 | 1,190 | 1,190 | 81,000 |
| 1996/06/10 | 1,210 | 1,250 | 1,190 | 1,250 | 36,000 |
| 1996/06/07 | 1,270 | 1,270 | 1,200 | 1,250 | 131,000 |
| 1996/06/06 | 1,270 | 1,300 | 1,200 | 1,270 | 153,000 |
| 1996/06/05 | 1,260 | 1,300 | 1,220 | 1,270 | 277,000 |
| 1996/06/04 | 1,160 | 1,270 | 1,150 | 1,270 | 511,000 |
| 1996/06/03 | 1,310 | 1,330 | 1,230 | 1,250 | 80,000 |
| 1996/05/31 | 1,380 | 1,410 | 1,250 | 1,340 | 358,000 |
| 1996/05/30 | 1,400 | 1,420 | 1,380 | 1,420 | 51,000 |
| 1996/05/29 | 1,430 | 1,470 | 1,410 | 1,460 | 138,000 |
| 1996/05/28 | 1,400 | 1,440 | 1,370 | 1,410 | 164,000 |
| 1996/05/27 | 1,500 | 1,510 | 1,380 | 1,420 | 212,000 |
| 1996/05/24 | 1,500 | 1,540 | 1,480 | 1,510 | 141,000 |
| 1996/05/23 | 1,510 | 1,570 | 1,490 | 1,530 | 268,000 |
| 1996/05/22 | 1,600 | 1,620 | 1,490 | 1,490 | 328,000 |
| 1996/05/21 | 1,570 | 1,590 | 1,540 | 1,550 | 508,000 |
| 1996/05/20 | 1,650 | 1,660 | 1,540 | 1,590 | 232,000 |
| 1996/05/17 | 1,650 | 1,720 | 1,630 | 1,640 | 877,000 |
| 1996/05/16 | 1,620 | 1,710 | 1,600 | 1,670 | 3,139,000 |
| 1996/05/15 | 1,540 | 1,600 | 1,530 | 1,530 | 813,000 |
| 1996/05/14 | 1,560 | 1,590 | 1,490 | 1,530 | 929,000 |
| 1996/05/13 | 1,380 | 1,570 | 1,380 | 1,530 | 1,795,000 |
| 1996/05/10 | 1,460 | 1,470 | 1,400 | 1,400 | 281,000 |
| 1996/05/09 | 1,500 | 1,520 | 1,370 | 1,400 | 969,000 |
| 1996/05/08 | 1,330 | 1,480 | 1,320 | 1,460 | 985,000 |
| 1996/05/07 | 1,360 | 1,360 | 1,280 | 1,330 | 598,000 |
| 1996/05/02 | 1,480 | 1,570 | 1,370 | 1,380 | 1,515,000 |
| 1996/05/01 | 1,240 | 1,460 | 1,240 | 1,460 | 1,331,000 |
| 1996/04/30 | 1,200 | 1,260 | 1,150 | 1,260 | 733,000 |
| 1996/04/26 | 1,010 | 1,100 | 1,010 | 1,100 | 1,434,000 |
| 1996/04/25 | 898 | 998 | 898 | 998 | 1,269,000 |
| 1996/04/24 | 800 | 898 | 800 | 898 | 503,000 |
| 1996/04/23 | 768 | 810 | 768 | 798 | 212,000 |
| 1996/04/22 | 746 | 765 | 746 | 763 | 80,000 |
| 1996/04/19 | 745 | 745 | 739 | 740 | 30,000 |
| 1996/04/18 | 730 | 745 | 730 | 745 | 26,000 |
| 1996/04/17 | 730 | 737 | 720 | 737 | 13,000 |
| 1996/04/16 | 740 | 740 | 730 | 730 | 23,000 |
| 1996/04/15 | 710 | 730 | 710 | 730 | 53,000 |
| 1996/04/12 | 720 | 720 | 710 | 710 | 9,000 |
| 1996/04/11 | 691 | 730 | 691 | 720 | 34,000 |
| 1996/04/10 | 718 | 719 | 710 | 710 | 19,000 |
| 1996/04/09 | 720 | 720 | 710 | 710 | 61,000 |
| 1996/04/08 | 700 | 700 | 698 | 700 | 3,000 |
| 1996/04/05 | 719 | 719 | 700 | 700 | 10,000 |
| 1996/04/04 | 700 | 720 | 690 | 720 | 8,000 |
| 1996/04/03 | 691 | 700 | 691 | 700 | 27,000 |
| 1996/04/02 | 691 | 691 | 690 | 691 | 16,000 |
| 1996/04/01 | 691 | 691 | 690 | 690 | 9,000 |
| 1996/03/29 | 696 | 696 | 685 | 694 | 31,000 |
| 1996/03/28 | 697 | 697 | 694 | 694 | 7,000 |
| 1996/03/27 | 702 | 702 | 699 | 700 | 12,000 |
| 1996/03/26 | 692 | 692 | 692 | 692 | 1,000 |
| 1996/03/25 | 680 | 690 | 676 | 676 | 14,000 |
| 1996/03/22 | 671 | 680 | 670 | 680 | 4,000 |
| 1996/03/21 | 677 | 677 | 660 | 670 | 6,000 |
| 1996/03/19 | 670 | 670 | 670 | 670 | 2,000 |
| 1996/03/18 | 656 | 659 | 655 | 659 | 6,000 |
| 1996/03/14 | 641 | 645 | 641 | 645 | 9,000 |
| 1996/03/13 | 645 | 645 | 641 | 645 | 4,000 |
| 1996/03/11 | 641 | 641 | 641 | 641 | 1,000 |
| 1996/03/08 | 660 | 660 | 660 | 660 | 19,000 |
| 1996/03/07 | 661 | 664 | 660 | 661 | 8,000 |
| 1996/03/06 | 662 | 665 | 662 | 665 | 5,000 |
| 1996/03/05 | 690 | 690 | 690 | 690 | 11,000 |
| 1996/03/04 | 693 | 693 | 692 | 692 | 7,000 |
| 1996/03/01 | 680 | 692 | 680 | 692 | 4,000 |
| 1996/02/29 | 680 | 680 | 680 | 680 | 4,000 |
| 1996/02/28 | 685 | 685 | 680 | 680 | 3,000 |
| 1996/02/27 | 690 | 690 | 685 | 685 | 9,000 |
| 1996/02/26 | 690 | 690 | 690 | 690 | 4,000 |
| 1996/02/23 | 690 | 690 | 690 | 690 | 20,000 |
| 1996/02/22 | 672 | 672 | 672 | 672 | 1,000 |
| 1996/02/21 | 671 | 671 | 671 | 671 | 1,000 |
| 1996/02/20 | 670 | 670 | 670 | 670 | 6,000 |
| 1996/02/19 | 710 | 710 | 680 | 680 | 11,000 |
| 1996/02/16 | 710 | 712 | 710 | 710 | 35,000 |
| 1996/02/15 | 720 | 720 | 710 | 710 | 25,000 |
| 1996/02/14 | 710 | 712 | 710 | 710 | 29,000 |
| 1996/02/13 | 710 | 712 | 710 | 712 | 72,000 |
| 1996/02/09 | 690 | 715 | 690 | 710 | 24,000 |
| 1996/02/08 | 700 | 701 | 700 | 700 | 41,000 |
| 1996/02/07 | 691 | 692 | 690 | 690 | 5,000 |
| 1996/02/06 | 700 | 700 | 690 | 690 | 25,000 |
| 1996/02/05 | 713 | 713 | 701 | 701 | 11,000 |
| 1996/02/02 | 726 | 726 | 711 | 712 | 10,000 |
| 1996/02/01 | 710 | 716 | 700 | 716 | 30,000 |
| 1996/01/31 | 705 | 715 | 705 | 710 | 43,000 |
| 1996/01/30 | 699 | 705 | 699 | 705 | 58,000 |
| 1996/01/29 | 696 | 699 | 695 | 699 | 5,000 |
| 1996/01/26 | 695 | 695 | 695 | 695 | 26,000 |
| 1996/01/25 | 700 | 700 | 696 | 698 | 55,000 |
| 1996/01/24 | 695 | 700 | 695 | 700 | 10,000 |
| 1996/01/23 | 695 | 695 | 695 | 695 | 13,000 |
| 1996/01/19 | 711 | 711 | 686 | 690 | 18,000 |
| 1996/01/18 | 712 | 715 | 710 | 710 | 25,000 |
| 1996/01/17 | 705 | 713 | 700 | 710 | 26,000 |
| 1996/01/16 | 710 | 710 | 700 | 700 | 25,000 |
| 1996/01/12 | 686 | 714 | 686 | 710 | 78,000 |
| 1996/01/11 | 685 | 685 | 685 | 685 | 13,000 |
| 1996/01/10 | 690 | 692 | 685 | 685 | 6,000 |
| 1996/01/09 | 681 | 692 | 681 | 692 | 12,000 |
| 1996/01/08 | 681 | 698 | 680 | 698 | 3,000 |
| 1996/01/05 | 695 | 695 | 680 | 680 | 19,000 |
| 1996/01/04 | 690 | 700 | 690 | 694 | 20,000 |