6486 イーグル工業(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 838 | 838 | 820 | 820 | 4,000 | 594.80 |
| 1983-12-27 | 821 | 838 | 821 | 837 | 5,000 | 607.13 |
| 1983-12-26 | 830 | 830 | 820 | 820 | 5,000 | 594.80 |
| 1983-12-24 | 820 | 820 | 815 | 820 | 10,000 | 594.80 |
| 1983-12-23 | 820 | 820 | 820 | 820 | 5,000 | 594.80 |
| 1983-12-22 | 820 | 820 | 820 | 820 | 1,000 | 594.80 |
| 1983-12-21 | 815 | 838 | 811 | 838 | 10,000 | 607.85 |
| 1983-12-20 | 812 | 812 | 811 | 811 | 2,000 | 588.27 |
| 1983-12-19 | 800 | 810 | 795 | 810 | 7,000 | 587.54 |
| 1983-12-17 | 814 | 815 | 810 | 812 | 8,000 | 588.99 |
| 1983-12-16 | 815 | 815 | 815 | 815 | 8,000 | 591.17 |
| 1983-12-15 | 815 | 820 | 815 | 820 | 4,000 | 594.80 |
| 1983-12-13 | 825 | 825 | 815 | 815 | 4,000 | 591.17 |
| 1983-12-12 | 837 | 838 | 825 | 825 | 7,000 | 598.42 |
| 1983-12-09 | 837 | 838 | 810 | 838 | 25,000 | 607.85 |
| 1983-12-08 | 838 | 838 | 838 | 838 | 2,000 | 607.85 |
| 1983-12-07 | 838 | 838 | 830 | 838 | 9,000 | 607.85 |
| 1983-12-06 | 838 | 839 | 838 | 838 | 13,000 | 607.85 |
| 1983-12-05 | 840 | 840 | 839 | 839 | 24,000 | 608.58 |
| 1983-12-03 | 839 | 840 | 839 | 840 | 8,000 | 609.30 |
| 1983-12-02 | 821 | 850 | 821 | 840 | 10,000 | 609.30 |
| 1983-12-01 | 815 | 830 | 815 | 815 | 10,000 | 591.17 |
| 1983-11-30 | 810 | 810 | 805 | 810 | 5,000 | 587.54 |
| 1983-11-29 | 810 | 810 | 800 | 800 | 9,000 | 580.29 |
| 1983-11-28 | 830 | 830 | 829 | 830 | 11,000 | 602.05 |
| 1983-11-26 | 831 | 840 | 831 | 840 | 3,000 | 609.30 |
| 1983-11-25 | 844 | 844 | 840 | 840 | 8,000 | 609.30 |
| 1983-11-24 | 845 | 845 | 844 | 844 | 5,000 | 612.20 |
| 1983-11-22 | 830 | 839 | 830 | 839 | 65,000 | 608.58 |
| 1983-11-21 | 830 | 830 | 829 | 830 | 14,000 | 602.05 |
| 1983-11-19 | 830 | 830 | 830 | 830 | 1,000 | 602.05 |
| 1983-11-18 | 834 | 834 | 830 | 830 | 6,000 | 602.05 |
| 1983-11-17 | 830 | 835 | 830 | 835 | 4,000 | 605.68 |
| 1983-11-16 | 850 | 850 | 840 | 840 | 8,000 | 609.30 |
| 1983-11-15 | 857 | 857 | 856 | 856 | 6,000 | 620.91 |
| 1983-11-14 | 860 | 860 | 859 | 859 | 11,000 | 623.08 |
| 1983-11-11 | 841 | 850 | 840 | 850 | 11,000 | 616.56 |
| 1983-11-10 | 840 | 840 | 840 | 840 | 2,000 | 609.30 |
| 1983-11-09 | 840 | 840 | 837 | 840 | 6,000 | 609.30 |
| 1983-11-08 | 837 | 850 | 837 | 850 | 11,000 | 616.56 |
| 1983-11-07 | 835 | 835 | 834 | 835 | 17,000 | 605.68 |
| 1983-11-05 | 824 | 825 | 810 | 825 | 7,000 | 598.42 |
| 1983-11-04 | 830 | 830 | 829 | 829 | 7,000 | 601.32 |
| 1983-11-02 | 840 | 840 | 810 | 810 | 33,000 | 587.54 |
| 1983-11-01 | 840 | 840 | 840 | 840 | 3,000 | 609.30 |
| 1983-10-31 | 839 | 839 | 830 | 831 | 7,000 | 602.77 |
| 1983-10-29 | 849 | 849 | 849 | 849 | 1,000 | 615.83 |
| 1983-10-28 | 849 | 849 | 848 | 848 | 5,000 | 615.11 |
| 1983-10-25 | 850 | 850 | 850 | 850 | 8,000 | 616.56 |
| 1983-10-24 | 801 | 820 | 800 | 820 | 11,000 | 594.80 |
| 1983-10-22 | 820 | 820 | 800 | 800 | 10,000 | 580.29 |
| 1983-10-21 | 803 | 820 | 803 | 820 | 4,000 | 594.80 |
| 1983-10-20 | 799 | 810 | 799 | 800 | 12,000 | 580.29 |
| 1983-10-19 | 799 | 800 | 799 | 800 | 10,000 | 580.29 |
| 1983-10-15 | 860 | 860 | 860 | 860 | 2,000 | 623.81 |
| 1983-10-14 | 863 | 863 | 860 | 863 | 29,000 | 625.99 |
| 1983-10-13 | 860 | 862 | 860 | 862 | 9,000 | 625.26 |
| 1983-10-12 | 841 | 842 | 841 | 842 | 4,000 | 610.75 |
| 1983-10-11 | 830 | 850 | 830 | 841 | 17,000 | 610.03 |
| 1983-10-06 | 830 | 830 | 830 | 830 | 1,000 | 602.05 |
| 1983-10-05 | 831 | 831 | 830 | 830 | 10,000 | 602.05 |
| 1983-10-04 | 840 | 840 | 830 | 830 | 4,000 | 602.05 |
| 1983-10-03 | 840 | 840 | 840 | 840 | 3,000 | 609.30 |
| 1983-09-29 | 888 | 889 | 888 | 889 | 2,000 | 644.84 |
| 1983-09-28 | 890 | 893 | 890 | 890 | 8,000 | 645.57 |
| 1983-09-27 | 888 | 888 | 875 | 875 | 8,000 | 634.69 |
| 1983-09-26 | 879 | 895 | 878 | 887 | 20,000 | 643.39 |
| 1983-09-24 | 899 | 899 | 899 | 899 | 5,000 | 652.10 |
| 1983-09-22 | 909 | 909 | 889 | 889 | 21,000 | 644.84 |
| 1983-09-21 | 865 | 910 | 865 | 910 | 57,000 | 660.08 |
| 1983-09-20 | 850 | 851 | 835 | 835 | 36,000 | 605.68 |
| 1983-09-17 | 801 | 801 | 800 | 800 | 5,000 | 580.29 |
| 1983-09-16 | 810 | 810 | 800 | 800 | 6,000 | 580.29 |
| 1983-09-12 | 864 | 864 | 840 | 840 | 7,000 | 609.30 |
| 1983-09-09 | 879 | 879 | 864 | 864 | 2,000 | 626.71 |
| 1983-09-08 | 850 | 880 | 850 | 880 | 19,000 | 638.32 |
| 1983-09-07 | 849 | 850 | 845 | 850 | 16,000 | 616.56 |
| 1983-09-06 | 850 | 859 | 849 | 859 | 12,000 | 623.08 |
| 1983-09-05 | 875 | 875 | 863 | 863 | 10,000 | 625.99 |
| 1983-09-03 | 852 | 871 | 852 | 871 | 7,000 | 631.79 |
| 1983-09-02 | 853 | 860 | 853 | 860 | 9,000 | 623.81 |
| 1983-09-01 | 850 | 860 | 850 | 850 | 14,000 | 616.56 |
| 1983-08-31 | 870 | 870 | 850 | 850 | 14,000 | 616.56 |
| 1983-08-30 | 873 | 880 | 870 | 870 | 6,000 | 631.06 |
| 1983-08-29 | 869 | 871 | 868 | 871 | 20,000 | 631.79 |
| 1983-08-27 | 870 | 875 | 867 | 870 | 25,000 | 631.06 |
| 1983-08-26 | 869 | 870 | 860 | 870 | 15,000 | 631.06 |
| 1983-08-25 | 880 | 883 | 870 | 870 | 27,000 | 631.06 |
| 1983-08-24 | 881 | 882 | 880 | 882 | 13,000 | 639.77 |
| 1983-08-23 | 889 | 891 | 880 | 880 | 51,000 | 638.32 |
| 1983-08-22 | 870 | 890 | 870 | 890 | 23,000 | 645.57 |
| 1983-08-20 | 869 | 880 | 869 | 875 | 12,000 | 634.69 |
| 1983-08-19 | 889 | 889 | 870 | 870 | 14,000 | 631.06 |
| 1983-08-18 | 888 | 893 | 880 | 890 | 35,000 | 645.57 |
| 1983-08-17 | 888 | 888 | 885 | 886 | 12,000 | 642.67 |
| 1983-08-16 | 840 | 890 | 840 | 890 | 24,000 | 645.57 |
| 1983-08-15 | 869 | 869 | 850 | 850 | 13,000 | 616.56 |
| 1983-08-12 | 870 | 870 | 870 | 870 | 9,000 | 631.06 |
| 1983-08-10 | 892 | 899 | 889 | 895 | 78,000 | 649.20 |
| 1983-08-09 | 920 | 920 | 892 | 892 | 306,000 | 647.02 |
| 1983-08-08 | 870 | 907 | 865 | 907 | 184,000 | 657.90 |
| 1983-08-06 | 830 | 850 | 825 | 850 | 63,000 | 616.56 |
| 1983-08-05 | 828 | 847 | 814 | 814 | 56,000 | 590.44 |
| 1983-08-04 | 830 | 850 | 829 | 829 | 95,000 | 601.32 |
| 1983-08-03 | 768 | 832 | 765 | 830 | 70,000 | 602.05 |
| 1983-08-02 | 751 | 770 | 746 | 765 | 18,000 | 554.90 |
| 1983-08-01 | 759 | 759 | 742 | 745 | 33,000 | 540.39 |
| 1983-07-29 | 760 | 761 | 759 | 760 | 9,000 | 551.27 |
| 1983-07-28 | 746 | 770 | 745 | 770 | 7,000 | 558.53 |
| 1983-07-27 | 760 | 760 | 740 | 743 | 27,000 | 538.94 |
| 1983-07-26 | 772 | 772 | 765 | 770 | 33,000 | 558.53 |
| 1983-07-25 | 771 | 773 | 771 | 772 | 26,000 | 559.98 |
| 1983-07-23 | 778 | 778 | 764 | 771 | 17,000 | 559.25 |
| 1983-07-22 | 795 | 795 | 768 | 768 | 25,000 | 557.08 |
| 1983-07-21 | 799 | 799 | 782 | 799 | 147,000 | 579.56 |
| 1983-07-20 | 750 | 790 | 750 | 790 | 41,000 | 573.03 |
| 1983-07-19 | 740 | 750 | 740 | 740 | 57,000 | 536.77 |
| 1983-07-18 | 755 | 755 | 745 | 745 | 23,000 | 540.39 |
| 1983-07-15 | 730 | 749 | 721 | 749 | 38,000 | 543.29 |
| 1983-07-14 | 755 | 755 | 730 | 731 | 43,000 | 530.24 |
| 1983-07-13 | 760 | 760 | 735 | 745 | 37,000 | 540.39 |
| 1983-07-12 | 696 | 760 | 696 | 760 | 126,000 | 551.27 |
| 1983-07-11 | 697 | 699 | 696 | 696 | 7,000 | 504.85 |
| 1983-07-09 | 695 | 695 | 694 | 694 | 4,000 | 503.40 |
| 1983-07-08 | 699 | 699 | 680 | 680 | 9,000 | 493.24 |
| 1983-07-07 | 699 | 700 | 699 | 700 | 5,000 | 507.75 |
| 1983-07-06 | 690 | 700 | 680 | 680 | 18,000 | 493.24 |
| 1983-07-05 | 683 | 685 | 683 | 685 | 5,000 | 496.87 |
| 1983-07-04 | 685 | 686 | 685 | 685 | 10,000 | 496.87 |
| 1983-07-02 | 690 | 691 | 690 | 690 | 3,000 | 500.50 |
| 1983-07-01 | 683 | 683 | 683 | 683 | 24,000 | 495.42 |
| 1983-06-30 | 681 | 682 | 670 | 670 | 20,000 | 485.99 |
| 1983-06-29 | 670 | 690 | 670 | 689 | 15,000 | 499.77 |
| 1983-06-28 | 680 | 680 | 670 | 670 | 19,000 | 485.99 |
| 1983-06-27 | 692 | 700 | 685 | 685 | 24,000 | 496.87 |
| 1983-06-25 | 691 | 700 | 690 | 690 | 13,000 | 500.50 |
| 1983-06-24 | 687 | 690 | 687 | 690 | 8,000 | 500.50 |
| 1983-06-23 | 685 | 698 | 685 | 698 | 5,000 | 506.30 |
| 1983-06-22 | 680 | 681 | 680 | 681 | 15,000 | 493.97 |
| 1983-06-21 | 701 | 701 | 680 | 680 | 50,000 | 493.24 |
| 1983-06-20 | 700 | 710 | 700 | 700 | 35,000 | 507.75 |
| 1983-06-17 | 700 | 700 | 695 | 698 | 16,000 | 506.30 |
| 1983-06-16 | 678 | 680 | 678 | 680 | 8,000 | 493.24 |
| 1983-06-15 | 676 | 676 | 676 | 676 | 3,000 | 490.34 |
| 1983-06-14 | 672 | 673 | 671 | 673 | 11,000 | 488.17 |
| 1983-06-13 | 670 | 670 | 670 | 670 | 10,000 | 485.99 |
| 1983-06-11 | 670 | 670 | 665 | 670 | 13,000 | 485.99 |
| 1983-06-10 | 666 | 670 | 666 | 670 | 7,000 | 485.99 |
| 1983-06-09 | 665 | 670 | 660 | 660 | 24,000 | 478.74 |
| 1983-06-08 | 670 | 670 | 665 | 665 | 4,000 | 482.36 |
| 1983-06-07 | 666 | 675 | 666 | 670 | 9,000 | 485.99 |
| 1983-06-06 | 671 | 671 | 660 | 660 | 19,000 | 478.74 |
| 1983-06-04 | 670 | 675 | 670 | 670 | 14,000 | 485.99 |
| 1983-06-03 | 690 | 691 | 660 | 660 | 28,000 | 478.74 |
| 1983-06-02 | 700 | 700 | 680 | 685 | 24,000 | 496.87 |
| 1983-06-01 | 680 | 700 | 680 | 700 | 39,000 | 507.75 |
| 1983-05-31 | 663 | 670 | 650 | 650 | 27,000 | 471.48 |
| 1983-05-30 | 689 | 690 | 670 | 670 | 17,000 | 485.99 |
| 1983-05-28 | 686 | 693 | 686 | 693 | 15,000 | 502.67 |
| 1983-05-27 | 699 | 699 | 680 | 680 | 8,000 | 493.24 |
| 1983-05-26 | 695 | 699 | 691 | 691 | 24,000 | 501.22 |
| 1983-05-25 | 700 | 700 | 699 | 700 | 15,000 | 507.75 |
| 1983-05-24 | 673 | 673 | 673 | 673 | 2,000 | 488.17 |
| 1983-05-23 | 670 | 672 | 670 | 672 | 6,000 | 487.44 |
| 1983-05-20 | 663 | 667 | 663 | 667 | 5,000 | 483.82 |
| 1983-05-19 | 662 | 663 | 662 | 662 | 7,000 | 480.19 |
| 1983-05-18 | 676 | 676 | 660 | 660 | 11,000 | 478.74 |
| 1983-05-10 | 700 | 700 | 700 | 700 | 6,000 | 507.75 |
| 1983-05-09 | 706 | 706 | 700 | 700 | 9,000 | 507.75 |
| 1983-05-07 | 700 | 700 | 700 | 700 | 12,000 | 507.75 |
| 1983-05-06 | 735 | 735 | 700 | 700 | 41,000 | 507.75 |
| 1983-05-04 | 690 | 710 | 690 | 710 | 51,000 | 515.01 |
| 1983-04-28 | 660 | 660 | 650 | 651 | 11,000 | 472.21 |
| 1983-04-27 | 660 | 660 | 660 | 660 | 2,000 | 478.74 |
| 1983-04-26 | 694 | 694 | 675 | 675 | 26,000 | 489.62 |
| 1983-04-25 | 685 | 695 | 680 | 688 | 21,000 | 499.05 |
| 1983-04-23 | 656 | 675 | 655 | 675 | 6,000 | 489.62 |
| 1983-04-22 | 650 | 651 | 650 | 651 | 7,000 | 472.21 |
| 1983-04-21 | 640 | 660 | 640 | 650 | 9,000 | 471.48 |
| 1983-04-20 | 650 | 650 | 650 | 650 | 3,000 | 471.48 |
| 1983-04-18 | 675 | 675 | 670 | 671 | 4,000 | 486.72 |
| 1983-04-15 | 650 | 675 | 650 | 675 | 5,000 | 489.62 |
| 1983-04-13 | 647 | 647 | 631 | 631 | 13,000 | 457.70 |
| 1983-04-12 | 669 | 670 | 650 | 650 | 11,000 | 471.48 |
| 1983-04-11 | 653 | 665 | 653 | 665 | 11,000 | 482.36 |
| 1983-04-07 | 634 | 634 | 633 | 633 | 5,000 | 459.15 |
| 1983-04-06 | 633 | 633 | 633 | 633 | 12,000 | 459.15 |
| 1983-04-05 | 633 | 633 | 633 | 633 | 6,000 | 459.15 |
| 1983-04-04 | 631 | 631 | 631 | 631 | 3,000 | 457.70 |
| 1983-04-02 | 630 | 635 | 630 | 630 | 12,000 | 456.98 |
| 1983-04-01 | 669 | 669 | 655 | 659 | 10,000 | 478.01 |
| 1983-03-31 | 670 | 670 | 670 | 670 | 4,000 | 485.99 |
| 1983-03-29 | 685 | 687 | 685 | 687 | 5,000 | 498.32 |
| 1983-03-28 | 700 | 700 | 689 | 689 | 7,000 | 499.77 |
| 1983-03-26 | 695 | 700 | 695 | 700 | 6,000 | 507.75 |
| 1983-03-25 | 696 | 698 | 690 | 690 | 20,000 | 500.50 |
| 1983-03-24 | 650 | 656 | 649 | 656 | 6,000 | 475.84 |
| 1983-03-23 | 645 | 649 | 645 | 649 | 8,000 | 470.76 |
| 1983-03-18 | 611 | 612 | 610 | 612 | 9,000 | 443.92 |
| 1983-03-17 | 609 | 611 | 609 | 611 | 8,000 | 443.20 |
| 1983-03-16 | 609 | 609 | 609 | 609 | 11,000 | 441.74 |
| 1983-03-15 | 610 | 610 | 609 | 610 | 6,000 | 442.47 |
| 1983-03-14 | 607 | 608 | 606 | 608 | 6,000 | 441.02 |
| 1983-03-12 | 602 | 605 | 600 | 605 | 6,000 | 438.84 |
| 1983-03-11 | 610 | 610 | 600 | 600 | 20,000 | 435.22 |
| 1983-03-10 | 610 | 610 | 609 | 609 | 7,000 | 441.74 |
| 1983-03-09 | 609 | 609 | 609 | 609 | 3,000 | 441.74 |
| 1983-03-08 | 609 | 609 | 609 | 609 | 1,000 | 441.74 |
| 1983-03-07 | 609 | 609 | 609 | 609 | 2,000 | 441.74 |
| 1983-03-05 | 609 | 609 | 607 | 607 | 5,000 | 440.29 |
| 1983-03-04 | 608 | 608 | 606 | 606 | 4,000 | 439.57 |
| 1983-03-03 | 607 | 608 | 607 | 608 | 7,000 | 441.02 |
| 1983-03-02 | 607 | 609 | 607 | 608 | 6,000 | 441.02 |
| 1983-03-01 | 612 | 612 | 606 | 608 | 8,000 | 441.02 |
| 1983-02-28 | 610 | 612 | 610 | 612 | 21,000 | 443.92 |
| 1983-02-26 | 612 | 612 | 612 | 612 | 1,000 | 443.92 |
| 1983-02-25 | 618 | 618 | 611 | 611 | 12,000 | 443.20 |
| 1983-02-24 | 632 | 632 | 615 | 615 | 6,000 | 446.10 |
| 1983-02-23 | 640 | 640 | 640 | 640 | 8,000 | 464.23 |
| 1983-02-22 | 616 | 621 | 616 | 621 | 3,000 | 450.45 |
| 1983-02-21 | 610 | 610 | 610 | 610 | 1,000 | 442.47 |
| 1983-02-18 | 602 | 605 | 602 | 605 | 8,000 | 438.84 |
| 1983-02-17 | 610 | 610 | 601 | 601 | 9,000 | 435.94 |
| 1983-02-16 | 614 | 614 | 610 | 610 | 7,000 | 442.47 |
| 1983-02-15 | 615 | 615 | 615 | 615 | 3,000 | 446.10 |
| 1983-02-14 | 615 | 615 | 615 | 615 | 11,000 | 446.10 |
| 1983-02-09 | 648 | 650 | 648 | 649 | 4,000 | 470.76 |
| 1983-02-08 | 650 | 650 | 648 | 648 | 8,000 | 470.03 |
| 1983-02-07 | 651 | 652 | 649 | 652 | 8,000 | 472.93 |
| 1983-02-03 | 613 | 613 | 613 | 613 | 3,000 | 444.65 |
| 1983-02-02 | 611 | 620 | 605 | 611 | 15,000 | 443.20 |
| 1983-02-01 | 601 | 601 | 600 | 601 | 12,000 | 435.94 |
| 1983-01-31 | 600 | 601 | 600 | 601 | 3,000 | 435.94 |
| 1983-01-29 | 610 | 610 | 610 | 610 | 9,000 | 442.47 |
| 1983-01-28 | 630 | 630 | 620 | 620 | 4,000 | 449.72 |
| 1983-01-27 | 635 | 635 | 635 | 635 | 10,000 | 460.60 |
| 1983-01-26 | 635 | 635 | 635 | 635 | 7,000 | 460.60 |
| 1983-01-25 | 641 | 641 | 641 | 641 | 6,000 | 464.96 |
| 1983-01-24 | 640 | 640 | 640 | 640 | 12,000 | 464.23 |
| 1983-01-22 | 641 | 642 | 641 | 641 | 3,000 | 464.96 |
| 1983-01-21 | 640 | 640 | 640 | 640 | 8,000 | 464.23 |
| 1983-01-20 | 640 | 650 | 639 | 639 | 9,000 | 463.51 |
| 1983-01-19 | 650 | 650 | 640 | 640 | 17,000 | 464.23 |
| 1983-01-18 | 652 | 652 | 650 | 650 | 11,000 | 471.48 |
| 1983-01-17 | 655 | 655 | 651 | 651 | 5,000 | 472.21 |
| 1983-01-14 | 660 | 660 | 655 | 655 | 10,000 | 475.11 |
| 1983-01-13 | 665 | 665 | 660 | 660 | 3,000 | 478.74 |
| 1983-01-12 | 655 | 669 | 655 | 669 | 16,000 | 485.27 |
| 1983-01-11 | 651 | 651 | 651 | 651 | 2,000 | 472.21 |
| 1983-01-10 | 651 | 656 | 650 | 650 | 11,000 | 471.48 |
| 1983-01-08 | 661 | 661 | 650 | 650 | 6,000 | 471.48 |
| 1983-01-07 | 660 | 660 | 660 | 660 | 11,000 | 478.74 |
| 1983-01-05 | 690 | 690 | 690 | 690 | 2,000 | 500.50 |
| 1983-01-04 | 695 | 695 | 695 | 695 | 3,000 | 504.13 |
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