6486 イーグル工業(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 690 | 690 | 690 | 690 | 1,000 | 525.52 |
| 1984-12-27 | 701 | 701 | 690 | 690 | 8,000 | 525.52 |
| 1984-12-26 | 710 | 710 | 697 | 697 | 5,000 | 530.85 |
| 1984-12-25 | 701 | 701 | 698 | 698 | 17,000 | 531.62 |
| 1984-12-24 | 701 | 701 | 701 | 701 | 2,000 | 533.90 |
| 1984-12-22 | 700 | 700 | 700 | 700 | 1,000 | 533.14 |
| 1984-12-21 | 699 | 700 | 699 | 700 | 3,000 | 533.14 |
| 1984-12-20 | 705 | 705 | 700 | 700 | 14,000 | 533.14 |
| 1984-12-19 | 707 | 707 | 705 | 705 | 13,000 | 536.95 |
| 1984-12-14 | 706 | 706 | 700 | 705 | 8,000 | 536.95 |
| 1984-12-13 | 700 | 705 | 700 | 705 | 12,000 | 536.95 |
| 1984-12-12 | 700 | 700 | 698 | 698 | 2,000 | 531.62 |
| 1984-12-11 | 725 | 725 | 700 | 700 | 10,000 | 533.14 |
| 1984-12-10 | 730 | 730 | 725 | 729 | 5,000 | 555.23 |
| 1984-12-05 | 700 | 701 | 700 | 701 | 12,000 | 533.90 |
| 1984-12-04 | 702 | 702 | 690 | 695 | 28,000 | 529.33 |
| 1984-12-03 | 701 | 702 | 700 | 700 | 24,000 | 533.14 |
| 1984-12-01 | 700 | 701 | 700 | 701 | 5,000 | 533.90 |
| 1984-11-30 | 701 | 701 | 700 | 700 | 8,000 | 533.14 |
| 1984-11-29 | 700 | 700 | 690 | 700 | 14,000 | 533.14 |
| 1984-11-28 | 700 | 700 | 696 | 700 | 15,000 | 533.14 |
| 1984-11-27 | 700 | 700 | 700 | 700 | 9,000 | 533.14 |
| 1984-11-26 | 702 | 703 | 700 | 700 | 22,000 | 533.14 |
| 1984-11-24 | 700 | 703 | 700 | 702 | 17,000 | 534.66 |
| 1984-11-22 | 700 | 704 | 695 | 701 | 32,000 | 533.90 |
| 1984-11-21 | 700 | 700 | 694 | 695 | 39,000 | 529.33 |
| 1984-11-20 | 690 | 692 | 690 | 692 | 8,000 | 527.05 |
| 1984-11-19 | 720 | 720 | 700 | 700 | 34,000 | 533.14 |
| 1984-11-17 | 721 | 721 | 714 | 714 | 4,000 | 543.80 |
| 1984-11-16 | 713 | 713 | 713 | 713 | 1,000 | 543.04 |
| 1984-11-15 | 711 | 711 | 711 | 711 | 1,000 | 541.52 |
| 1984-11-14 | 702 | 702 | 702 | 702 | 1,000 | 534.66 |
| 1984-11-13 | 711 | 711 | 700 | 700 | 3,000 | 533.14 |
| 1984-11-12 | 710 | 711 | 710 | 711 | 4,000 | 541.52 |
| 1984-11-08 | 710 | 710 | 710 | 710 | 3,000 | 540.76 |
| 1984-11-07 | 720 | 720 | 720 | 720 | 2,000 | 548.37 |
| 1984-11-05 | 750 | 750 | 750 | 750 | 1,000 | 571.22 |
| 1984-11-02 | 740 | 740 | 740 | 740 | 2,000 | 563.60 |
| 1984-11-01 | 760 | 760 | 760 | 760 | 4,000 | 578.84 |
| 1984-10-30 | 760 | 760 | 760 | 760 | 5,000 | 578.84 |
| 1984-10-25 | 800 | 800 | 800 | 800 | 5,000 | 609.30 |
| 1984-10-24 | 790 | 800 | 790 | 800 | 7,000 | 609.30 |
| 1984-10-22 | 769 | 780 | 769 | 780 | 7,000 | 594.07 |
| 1984-10-20 | 768 | 769 | 768 | 769 | 2,000 | 585.69 |
| 1984-10-19 | 770 | 770 | 770 | 770 | 3,000 | 586.45 |
| 1984-10-18 | 775 | 775 | 775 | 775 | 10,000 | 590.26 |
| 1984-10-17 | 771 | 779 | 771 | 775 | 3,000 | 590.26 |
| 1984-10-16 | 779 | 779 | 779 | 779 | 1,000 | 593.31 |
| 1984-10-12 | 780 | 780 | 780 | 780 | 5,000 | 594.07 |
| 1984-10-09 | 791 | 791 | 780 | 780 | 3,000 | 594.07 |
| 1984-09-27 | 841 | 841 | 841 | 841 | 4,000 | 640.53 |
| 1984-09-21 | 864 | 864 | 864 | 864 | 12,000 | 658.05 |
| 1984-09-20 | 865 | 865 | 865 | 865 | 39,000 | 658.81 |
| 1984-09-18 | 869 | 869 | 867 | 868 | 12,000 | 661.09 |
| 1984-09-17 | 870 | 880 | 870 | 870 | 8,000 | 662.62 |
| 1984-09-14 | 870 | 870 | 870 | 870 | 12,000 | 662.62 |
| 1984-09-13 | 890 | 920 | 890 | 894 | 208,000 | 680.90 |
| 1984-09-12 | 850 | 880 | 850 | 880 | 49,000 | 670.23 |
| 1984-09-11 | 810 | 811 | 810 | 811 | 25,000 | 617.68 |
| 1984-09-07 | 849 | 849 | 839 | 844 | 25,000 | 642.81 |
| 1984-09-06 | 854 | 860 | 848 | 848 | 42,000 | 645.86 |
| 1984-09-05 | 868 | 870 | 864 | 864 | 13,000 | 658.05 |
| 1984-09-04 | 850 | 880 | 850 | 875 | 124,000 | 666.42 |
| 1984-09-03 | 850 | 850 | 850 | 850 | 56,000 | 647.38 |
| 1984-08-31 | 760 | 765 | 760 | 760 | 23,000 | 578.84 |
| 1984-08-30 | 715 | 735 | 715 | 735 | 25,000 | 559.80 |
| 1984-08-29 | 725 | 725 | 716 | 716 | 18,000 | 545.33 |
| 1984-08-28 | 735 | 735 | 730 | 730 | 14,000 | 555.99 |
| 1984-08-25 | 730 | 730 | 730 | 730 | 3,000 | 555.99 |
| 1984-08-24 | 725 | 725 | 725 | 725 | 1,000 | 552.18 |
| 1984-08-23 | 716 | 721 | 716 | 721 | 2,000 | 549.13 |
| 1984-08-22 | 730 | 730 | 721 | 721 | 5,000 | 549.13 |
| 1984-08-21 | 740 | 740 | 731 | 731 | 4,000 | 556.75 |
| 1984-08-20 | 730 | 730 | 730 | 730 | 2,000 | 555.99 |
| 1984-08-18 | 717 | 722 | 716 | 716 | 4,000 | 545.33 |
| 1984-08-17 | 711 | 711 | 710 | 711 | 3,000 | 541.52 |
| 1984-08-16 | 710 | 710 | 710 | 710 | 4,000 | 540.76 |
| 1984-08-14 | 700 | 700 | 690 | 690 | 2,000 | 525.52 |
| 1984-08-13 | 690 | 690 | 690 | 690 | 2,000 | 525.52 |
| 1984-08-06 | 680 | 680 | 680 | 680 | 1,000 | 517.91 |
| 1984-08-03 | 690 | 700 | 690 | 700 | 4,000 | 533.14 |
| 1984-08-02 | 690 | 690 | 690 | 690 | 2,000 | 525.52 |
| 1984-07-28 | 680 | 680 | 680 | 680 | 4,000 | 517.91 |
| 1984-07-25 | 680 | 680 | 680 | 680 | 3,000 | 517.91 |
| 1984-07-21 | 690 | 690 | 690 | 690 | 2,000 | 525.52 |
| 1984-07-20 | 659 | 659 | 659 | 659 | 1,000 | 501.91 |
| 1984-07-19 | 656 | 657 | 656 | 656 | 4,000 | 499.63 |
| 1984-07-18 | 650 | 650 | 650 | 650 | 7,000 | 495.06 |
| 1984-07-13 | 670 | 670 | 670 | 670 | 3,000 | 510.29 |
| 1984-07-11 | 699 | 699 | 699 | 699 | 4,000 | 532.38 |
| 1984-07-10 | 680 | 680 | 680 | 680 | 2,000 | 517.91 |
| 1984-07-09 | 680 | 689 | 680 | 689 | 2,000 | 524.76 |
| 1984-07-06 | 680 | 680 | 680 | 680 | 1,000 | 517.91 |
| 1984-07-05 | 694 | 694 | 689 | 689 | 4,000 | 524.76 |
| 1984-07-03 | 699 | 699 | 699 | 699 | 3,000 | 532.38 |
| 1984-06-28 | 720 | 720 | 720 | 720 | 1,000 | 548.37 |
| 1984-06-27 | 720 | 720 | 720 | 720 | 1,000 | 548.37 |
| 1984-06-26 | 700 | 700 | 700 | 700 | 4,000 | 533.14 |
| 1984-06-25 | 700 | 700 | 700 | 700 | 4,000 | 533.14 |
| 1984-06-23 | 718 | 718 | 699 | 699 | 2,000 | 532.38 |
| 1984-06-21 | 700 | 700 | 700 | 700 | 2,000 | 533.14 |
| 1984-06-20 | 720 | 720 | 720 | 720 | 2,000 | 548.37 |
| 1984-06-19 | 720 | 725 | 720 | 720 | 11,000 | 548.37 |
| 1984-06-18 | 720 | 720 | 719 | 719 | 8,000 | 547.61 |
| 1984-06-16 | 720 | 720 | 720 | 720 | 4,000 | 548.37 |
| 1984-06-15 | 723 | 725 | 722 | 722 | 4,000 | 549.90 |
| 1984-06-14 | 724 | 724 | 723 | 723 | 5,000 | 550.66 |
| 1984-06-11 | 685 | 685 | 685 | 685 | 2,000 | 521.72 |
| 1984-06-06 | 665 | 665 | 665 | 665 | 2,000 | 506.48 |
| 1984-06-02 | 662 | 662 | 662 | 662 | 7,000 | 504.20 |
| 1984-05-30 | 700 | 710 | 700 | 710 | 12,000 | 540.76 |
| 1984-05-29 | 710 | 710 | 710 | 710 | 1,000 | 540.76 |
| 1984-05-28 | 720 | 720 | 710 | 710 | 2,000 | 540.76 |
| 1984-05-26 | 721 | 721 | 720 | 720 | 3,000 | 548.37 |
| 1984-05-25 | 733 | 733 | 730 | 733 | 10,000 | 558.27 |
| 1984-05-23 | 750 | 750 | 750 | 750 | 3,000 | 571.22 |
| 1984-05-21 | 770 | 770 | 770 | 770 | 4,000 | 586.45 |
| 1984-05-18 | 770 | 770 | 760 | 760 | 4,000 | 578.84 |
| 1984-05-17 | 765 | 765 | 765 | 765 | 1,000 | 582.65 |
| 1984-05-11 | 799 | 799 | 799 | 799 | 4,000 | 608.54 |
| 1984-05-09 | 771 | 771 | 771 | 771 | 3,000 | 587.22 |
| 1984-05-08 | 772 | 781 | 772 | 781 | 3,000 | 594.83 |
| 1984-05-07 | 771 | 771 | 771 | 771 | 2,000 | 587.22 |
| 1984-05-02 | 765 | 765 | 765 | 765 | 7,000 | 582.65 |
| 1984-05-01 | 790 | 790 | 789 | 789 | 3,000 | 600.92 |
| 1984-04-28 | 790 | 790 | 790 | 790 | 1,000 | 601.69 |
| 1984-04-27 | 808 | 808 | 790 | 790 | 6,000 | 601.69 |
| 1984-04-26 | 809 | 809 | 809 | 809 | 3,000 | 616.16 |
| 1984-04-25 | 800 | 809 | 800 | 809 | 6,000 | 616.16 |
| 1984-04-24 | 809 | 809 | 792 | 792 | 6,000 | 603.21 |
| 1984-04-23 | 809 | 809 | 809 | 809 | 2,000 | 616.16 |
| 1984-04-21 | 810 | 810 | 810 | 810 | 4,000 | 616.92 |
| 1984-04-20 | 810 | 810 | 810 | 810 | 6,000 | 616.92 |
| 1984-04-19 | 810 | 810 | 808 | 810 | 20,000 | 616.92 |
| 1984-04-18 | 810 | 810 | 810 | 810 | 10,000 | 616.92 |
| 1984-04-17 | 810 | 810 | 810 | 810 | 3,000 | 616.92 |
| 1984-04-16 | 811 | 820 | 811 | 820 | 8,000 | 624.53 |
| 1984-04-13 | 808 | 814 | 800 | 810 | 17,000 | 616.92 |
| 1984-04-12 | 810 | 810 | 800 | 809 | 48,000 | 616.16 |
| 1984-04-11 | 820 | 820 | 811 | 811 | 5,000 | 617.68 |
| 1984-04-10 | 810 | 811 | 810 | 811 | 6,000 | 617.68 |
| 1984-04-09 | 810 | 820 | 810 | 810 | 7,000 | 616.92 |
| 1984-04-06 | 803 | 803 | 803 | 803 | 2,000 | 611.59 |
| 1984-04-05 | 799 | 803 | 799 | 802 | 8,000 | 610.83 |
| 1984-04-04 | 795 | 795 | 795 | 795 | 4,000 | 605.49 |
| 1984-04-03 | 795 | 795 | 795 | 795 | 5,000 | 605.49 |
| 1984-04-02 | 790 | 797 | 790 | 795 | 8,000 | 605.49 |
| 1984-03-31 | 799 | 800 | 799 | 800 | 5,000 | 609.30 |
| 1984-03-30 | 827 | 827 | 820 | 820 | 5,000 | 624.53 |
| 1984-03-28 | 832 | 837 | 832 | 837 | 19,000 | 637.48 |
| 1984-03-27 | 889 | 900 | 880 | 900 | 27,000 | 652.82 |
| 1984-03-26 | 880 | 900 | 880 | 900 | 24,000 | 652.82 |
| 1984-03-23 | 849 | 850 | 845 | 849 | 8,000 | 615.83 |
| 1984-03-22 | 845 | 845 | 845 | 845 | 17,000 | 612.93 |
| 1984-03-21 | 849 | 849 | 840 | 845 | 12,000 | 612.93 |
| 1984-03-19 | 840 | 845 | 840 | 845 | 8,000 | 612.93 |
| 1984-03-17 | 845 | 845 | 845 | 845 | 8,000 | 612.93 |
| 1984-03-16 | 870 | 870 | 862 | 870 | 12,000 | 631.06 |
| 1984-03-15 | 850 | 861 | 850 | 860 | 11,000 | 623.81 |
| 1984-03-14 | 855 | 855 | 850 | 850 | 14,000 | 616.56 |
| 1984-03-13 | 861 | 865 | 851 | 851 | 16,000 | 617.28 |
| 1984-03-12 | 866 | 867 | 860 | 861 | 11,000 | 624.53 |
| 1984-03-09 | 870 | 870 | 860 | 860 | 8,000 | 623.81 |
| 1984-03-08 | 890 | 890 | 880 | 880 | 6,000 | 638.32 |
| 1984-03-07 | 915 | 915 | 890 | 890 | 51,000 | 645.57 |
| 1984-03-06 | 881 | 905 | 881 | 900 | 47,000 | 652.82 |
| 1984-03-05 | 865 | 880 | 865 | 880 | 12,000 | 638.32 |
| 1984-03-03 | 875 | 875 | 860 | 860 | 17,000 | 623.81 |
| 1984-03-02 | 874 | 880 | 873 | 875 | 15,000 | 634.69 |
| 1984-03-01 | 853 | 875 | 853 | 875 | 30,000 | 634.69 |
| 1984-02-29 | 868 | 868 | 860 | 861 | 20,000 | 624.53 |
| 1984-02-28 | 867 | 875 | 867 | 875 | 9,000 | 634.69 |
| 1984-02-27 | 821 | 831 | 820 | 831 | 12,000 | 602.77 |
| 1984-02-25 | 850 | 850 | 820 | 820 | 14,000 | 594.80 |
| 1984-02-23 | 848 | 848 | 847 | 847 | 2,000 | 614.38 |
| 1984-02-22 | 850 | 855 | 850 | 850 | 5,000 | 616.56 |
| 1984-02-21 | 860 | 865 | 860 | 860 | 14,000 | 623.81 |
| 1984-02-20 | 869 | 869 | 860 | 865 | 20,000 | 627.44 |
| 1984-02-18 | 869 | 869 | 869 | 869 | 2,000 | 630.34 |
| 1984-02-17 | 871 | 872 | 871 | 872 | 4,000 | 632.51 |
| 1984-02-16 | 875 | 875 | 875 | 875 | 7,000 | 634.69 |
| 1984-02-15 | 860 | 875 | 860 | 875 | 11,000 | 634.69 |
| 1984-02-14 | 870 | 870 | 870 | 870 | 20,000 | 631.06 |
| 1984-02-13 | 865 | 865 | 865 | 865 | 2,000 | 627.44 |
| 1984-02-10 | 865 | 875 | 865 | 870 | 36,000 | 631.06 |
| 1984-02-09 | 865 | 875 | 865 | 874 | 26,000 | 633.96 |
| 1984-02-08 | 831 | 860 | 831 | 860 | 14,000 | 623.81 |
| 1984-02-07 | 830 | 830 | 825 | 825 | 4,000 | 598.42 |
| 1984-02-06 | 831 | 831 | 830 | 830 | 6,000 | 602.05 |
| 1984-02-04 | 825 | 825 | 825 | 825 | 17,000 | 598.42 |
| 1984-02-03 | 825 | 850 | 820 | 825 | 19,000 | 598.42 |
| 1984-02-02 | 840 | 840 | 825 | 825 | 12,000 | 598.42 |
| 1984-02-01 | 830 | 832 | 830 | 830 | 14,000 | 602.05 |
| 1984-01-31 | 835 | 835 | 834 | 835 | 7,000 | 605.68 |
| 1984-01-30 | 840 | 840 | 835 | 835 | 2,000 | 605.68 |
| 1984-01-28 | 849 | 850 | 835 | 835 | 15,000 | 605.68 |
| 1984-01-27 | 850 | 850 | 850 | 850 | 7,000 | 616.56 |
| 1984-01-26 | 840 | 840 | 830 | 830 | 14,000 | 602.05 |
| 1984-01-25 | 849 | 849 | 830 | 830 | 7,000 | 602.05 |
| 1984-01-24 | 835 | 845 | 835 | 845 | 11,000 | 612.93 |
| 1984-01-23 | 840 | 840 | 836 | 836 | 2,000 | 606.40 |
| 1984-01-21 | 840 | 841 | 835 | 836 | 5,000 | 606.40 |
| 1984-01-20 | 850 | 850 | 840 | 840 | 12,000 | 609.30 |
| 1984-01-19 | 840 | 840 | 835 | 835 | 11,000 | 605.68 |
| 1984-01-18 | 845 | 845 | 836 | 836 | 3,000 | 606.40 |
| 1984-01-17 | 826 | 850 | 826 | 850 | 14,000 | 616.56 |
| 1984-01-13 | 830 | 830 | 825 | 825 | 5,000 | 598.42 |
| 1984-01-12 | 831 | 831 | 825 | 825 | 7,000 | 598.42 |
| 1984-01-11 | 830 | 830 | 825 | 825 | 12,000 | 598.42 |
| 1984-01-10 | 826 | 840 | 826 | 830 | 15,000 | 602.05 |
| 1984-01-09 | 840 | 840 | 825 | 826 | 6,000 | 599.15 |
| 1984-01-07 | 832 | 840 | 831 | 839 | 5,000 | 608.58 |
| 1984-01-06 | 840 | 840 | 825 | 831 | 6,000 | 602.77 |
| 1984-01-05 | 840 | 840 | 840 | 840 | 3,000 | 609.30 |
| 1984-01-04 | 821 | 821 | 821 | 821 | 2,000 | 595.52 |
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