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
1983-12-288388388208204,000594.80
1983-12-278218388218375,000607.13
1983-12-268308308208205,000594.80
1983-12-2482082081582010,000594.80
1983-12-238208208208205,000594.80
1983-12-228208208208201,000594.80
1983-12-2181583881183810,000607.85
1983-12-208128128118112,000588.27
1983-12-198008107958107,000587.54
1983-12-178148158108128,000588.99
1983-12-168158158158158,000591.17
1983-12-158158208158204,000594.80
1983-12-138258258158154,000591.17
1983-12-128378388258257,000598.42
1983-12-0983783881083825,000607.85
1983-12-088388388388382,000607.85
1983-12-078388388308389,000607.85
1983-12-0683883983883813,000607.85
1983-12-0584084083983924,000608.58
1983-12-038398408398408,000609.30
1983-12-0282185082184010,000609.30
1983-12-0181583081581510,000591.17
1983-11-308108108058105,000587.54
1983-11-298108108008009,000580.29
1983-11-2883083082983011,000602.05
1983-11-268318408318403,000609.30
1983-11-258448448408408,000609.30
1983-11-248458458448445,000612.20
1983-11-2283083983083965,000608.58
1983-11-2183083082983014,000602.05
1983-11-198308308308301,000602.05
1983-11-188348348308306,000602.05
1983-11-178308358308354,000605.68
1983-11-168508508408408,000609.30
1983-11-158578578568566,000620.91
1983-11-1486086085985911,000623.08
1983-11-1184185084085011,000616.56
1983-11-108408408408402,000609.30
1983-11-098408408378406,000609.30
1983-11-0883785083785011,000616.56
1983-11-0783583583483517,000605.68
1983-11-058248258108257,000598.42
1983-11-048308308298297,000601.32
1983-11-0284084081081033,000587.54
1983-11-018408408408403,000609.30
1983-10-318398398308317,000602.77
1983-10-298498498498491,000615.83
1983-10-288498498488485,000615.11
1983-10-258508508508508,000616.56
1983-10-2480182080082011,000594.80
1983-10-2282082080080010,000580.29
1983-10-218038208038204,000594.80
1983-10-2079981079980012,000580.29
1983-10-1979980079980010,000580.29
1983-10-158608608608602,000623.81
1983-10-1486386386086329,000625.99
1983-10-138608628608629,000625.26
1983-10-128418428418424,000610.75
1983-10-1183085083084117,000610.03
1983-10-068308308308301,000602.05
1983-10-0583183183083010,000602.05
1983-10-048408408308304,000602.05
1983-10-038408408408403,000609.30
1983-09-298888898888892,000644.84
1983-09-288908938908908,000645.57
1983-09-278888888758758,000634.69
1983-09-2687989587888720,000643.39
1983-09-248998998998995,000652.10
1983-09-2290990988988921,000644.84
1983-09-2186591086591057,000660.08
1983-09-2085085183583536,000605.68
1983-09-178018018008005,000580.29
1983-09-168108108008006,000580.29
1983-09-128648648408407,000609.30
1983-09-098798798648642,000626.71
1983-09-0885088085088019,000638.32
1983-09-0784985084585016,000616.56
1983-09-0685085984985912,000623.08
1983-09-0587587586386310,000625.99
1983-09-038528718528717,000631.79
1983-09-028538608538609,000623.81
1983-09-0185086085085014,000616.56
1983-08-3187087085085014,000616.56
1983-08-308738808708706,000631.06
1983-08-2986987186887120,000631.79
1983-08-2787087586787025,000631.06
1983-08-2686987086087015,000631.06
1983-08-2588088387087027,000631.06
1983-08-2488188288088213,000639.77
1983-08-2388989188088051,000638.32
1983-08-2287089087089023,000645.57
1983-08-2086988086987512,000634.69
1983-08-1988988987087014,000631.06
1983-08-1888889388089035,000645.57
1983-08-1788888888588612,000642.67
1983-08-1684089084089024,000645.57
1983-08-1586986985085013,000616.56
1983-08-128708708708709,000631.06
1983-08-1089289988989578,000649.20
1983-08-09920920892892306,000647.02
1983-08-08870907865907184,000657.90
1983-08-0683085082585063,000616.56
1983-08-0582884781481456,000590.44
1983-08-0483085082982995,000601.32
1983-08-0376883276583070,000602.05
1983-08-0275177074676518,000554.90
1983-08-0175975974274533,000540.39
1983-07-297607617597609,000551.27
1983-07-287467707457707,000558.53
1983-07-2776076074074327,000538.94
1983-07-2677277276577033,000558.53
1983-07-2577177377177226,000559.98
1983-07-2377877876477117,000559.25
1983-07-2279579576876825,000557.08
1983-07-21799799782799147,000579.56
1983-07-2075079075079041,000573.03
1983-07-1974075074074057,000536.77
1983-07-1875575574574523,000540.39
1983-07-1573074972174938,000543.29
1983-07-1475575573073143,000530.24
1983-07-1376076073574537,000540.39
1983-07-12696760696760126,000551.27
1983-07-116976996966967,000504.85
1983-07-096956956946944,000503.40
1983-07-086996996806809,000493.24
1983-07-076997006997005,000507.75
1983-07-0669070068068018,000493.24
1983-07-056836856836855,000496.87
1983-07-0468568668568510,000496.87
1983-07-026906916906903,000500.50
1983-07-0168368368368324,000495.42
1983-06-3068168267067020,000485.99
1983-06-2967069067068915,000499.77
1983-06-2868068067067019,000485.99
1983-06-2769270068568524,000496.87
1983-06-2569170069069013,000500.50
1983-06-246876906876908,000500.50
1983-06-236856986856985,000506.30
1983-06-2268068168068115,000493.97
1983-06-2170170168068050,000493.24
1983-06-2070071070070035,000507.75
1983-06-1770070069569816,000506.30
1983-06-166786806786808,000493.24
1983-06-156766766766763,000490.34
1983-06-1467267367167311,000488.17
1983-06-1367067067067010,000485.99
1983-06-1167067066567013,000485.99
1983-06-106666706666707,000485.99
1983-06-0966567066066024,000478.74
1983-06-086706706656654,000482.36
1983-06-076666756666709,000485.99
1983-06-0667167166066019,000478.74
1983-06-0467067567067014,000485.99
1983-06-0369069166066028,000478.74
1983-06-0270070068068524,000496.87
1983-06-0168070068070039,000507.75
1983-05-3166367065065027,000471.48
1983-05-3068969067067017,000485.99
1983-05-2868669368669315,000502.67
1983-05-276996996806808,000493.24
1983-05-2669569969169124,000501.22
1983-05-2570070069970015,000507.75
1983-05-246736736736732,000488.17
1983-05-236706726706726,000487.44
1983-05-206636676636675,000483.82
1983-05-196626636626627,000480.19
1983-05-1867667666066011,000478.74
1983-05-107007007007006,000507.75
1983-05-097067067007009,000507.75
1983-05-0770070070070012,000507.75
1983-05-0673573570070041,000507.75
1983-05-0469071069071051,000515.01
1983-04-2866066065065111,000472.21
1983-04-276606606606602,000478.74
1983-04-2669469467567526,000489.62
1983-04-2568569568068821,000499.05
1983-04-236566756556756,000489.62
1983-04-226506516506517,000472.21
1983-04-216406606406509,000471.48
1983-04-206506506506503,000471.48
1983-04-186756756706714,000486.72
1983-04-156506756506755,000489.62
1983-04-1364764763163113,000457.70
1983-04-1266967065065011,000471.48
1983-04-1165366565366511,000482.36
1983-04-076346346336335,000459.15
1983-04-0663363363363312,000459.15
1983-04-056336336336336,000459.15
1983-04-046316316316313,000457.70
1983-04-0263063563063012,000456.98
1983-04-0166966965565910,000478.01
1983-03-316706706706704,000485.99
1983-03-296856876856875,000498.32
1983-03-287007006896897,000499.77
1983-03-266957006957006,000507.75
1983-03-2569669869069020,000500.50
1983-03-246506566496566,000475.84
1983-03-236456496456498,000470.76
1983-03-186116126106129,000443.92
1983-03-176096116096118,000443.20
1983-03-1660960960960911,000441.74
1983-03-156106106096106,000442.47
1983-03-146076086066086,000441.02
1983-03-126026056006056,000438.84
1983-03-1161061060060020,000435.22
1983-03-106106106096097,000441.74
1983-03-096096096096093,000441.74
1983-03-086096096096091,000441.74
1983-03-076096096096092,000441.74
1983-03-056096096076075,000440.29
1983-03-046086086066064,000439.57
1983-03-036076086076087,000441.02
1983-03-026076096076086,000441.02
1983-03-016126126066088,000441.02
1983-02-2861061261061221,000443.92
1983-02-266126126126121,000443.92
1983-02-2561861861161112,000443.20
1983-02-246326326156156,000446.10
1983-02-236406406406408,000464.23
1983-02-226166216166213,000450.45
1983-02-216106106106101,000442.47
1983-02-186026056026058,000438.84
1983-02-176106106016019,000435.94
1983-02-166146146106107,000442.47
1983-02-156156156156153,000446.10
1983-02-1461561561561511,000446.10
1983-02-096486506486494,000470.76
1983-02-086506506486488,000470.03
1983-02-076516526496528,000472.93
1983-02-036136136136133,000444.65
1983-02-0261162060561115,000443.20
1983-02-0160160160060112,000435.94
1983-01-316006016006013,000435.94
1983-01-296106106106109,000442.47
1983-01-286306306206204,000449.72
1983-01-2763563563563510,000460.60
1983-01-266356356356357,000460.60
1983-01-256416416416416,000464.96
1983-01-2464064064064012,000464.23
1983-01-226416426416413,000464.96
1983-01-216406406406408,000464.23
1983-01-206406506396399,000463.51
1983-01-1965065064064017,000464.23
1983-01-1865265265065011,000471.48
1983-01-176556556516515,000472.21
1983-01-1466066065565510,000475.11
1983-01-136656656606603,000478.74
1983-01-1265566965566916,000485.27
1983-01-116516516516512,000472.21
1983-01-1065165665065011,000471.48
1983-01-086616616506506,000471.48
1983-01-0766066066066011,000478.74
1983-01-056906906906902,000500.50
1983-01-046956956956953,000504.13

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