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
1984-12-286906906906901,000525.52
1984-12-277017016906908,000525.52
1984-12-267107106976975,000530.85
1984-12-2570170169869817,000531.62
1984-12-247017017017012,000533.90
1984-12-227007007007001,000533.14
1984-12-216997006997003,000533.14
1984-12-2070570570070014,000533.14
1984-12-1970770770570513,000536.95
1984-12-147067067007058,000536.95
1984-12-1370070570070512,000536.95
1984-12-127007006986982,000531.62
1984-12-1172572570070010,000533.14
1984-12-107307307257295,000555.23
1984-12-0570070170070112,000533.90
1984-12-0470270269069528,000529.33
1984-12-0370170270070024,000533.14
1984-12-017007017007015,000533.90
1984-11-307017017007008,000533.14
1984-11-2970070069070014,000533.14
1984-11-2870070069670015,000533.14
1984-11-277007007007009,000533.14
1984-11-2670270370070022,000533.14
1984-11-2470070370070217,000534.66
1984-11-2270070469570132,000533.90
1984-11-2170070069469539,000529.33
1984-11-206906926906928,000527.05
1984-11-1972072070070034,000533.14
1984-11-177217217147144,000543.80
1984-11-167137137137131,000543.04
1984-11-157117117117111,000541.52
1984-11-147027027027021,000534.66
1984-11-137117117007003,000533.14
1984-11-127107117107114,000541.52
1984-11-087107107107103,000540.76
1984-11-077207207207202,000548.37
1984-11-057507507507501,000571.22
1984-11-027407407407402,000563.60
1984-11-017607607607604,000578.84
1984-10-307607607607605,000578.84
1984-10-258008008008005,000609.30
1984-10-247908007908007,000609.30
1984-10-227697807697807,000594.07
1984-10-207687697687692,000585.69
1984-10-197707707707703,000586.45
1984-10-1877577577577510,000590.26
1984-10-177717797717753,000590.26
1984-10-167797797797791,000593.31
1984-10-127807807807805,000594.07
1984-10-097917917807803,000594.07
1984-09-278418418418414,000640.53
1984-09-2186486486486412,000658.05
1984-09-2086586586586539,000658.81
1984-09-1886986986786812,000661.09
1984-09-178708808708708,000662.62
1984-09-1487087087087012,000662.62
1984-09-13890920890894208,000680.90
1984-09-1285088085088049,000670.23
1984-09-1181081181081125,000617.68
1984-09-0784984983984425,000642.81
1984-09-0685486084884842,000645.86
1984-09-0586887086486413,000658.05
1984-09-04850880850875124,000666.42
1984-09-0385085085085056,000647.38
1984-08-3176076576076023,000578.84
1984-08-3071573571573525,000559.80
1984-08-2972572571671618,000545.33
1984-08-2873573573073014,000555.99
1984-08-257307307307303,000555.99
1984-08-247257257257251,000552.18
1984-08-237167217167212,000549.13
1984-08-227307307217215,000549.13
1984-08-217407407317314,000556.75
1984-08-207307307307302,000555.99
1984-08-187177227167164,000545.33
1984-08-177117117107113,000541.52
1984-08-167107107107104,000540.76
1984-08-147007006906902,000525.52
1984-08-136906906906902,000525.52
1984-08-066806806806801,000517.91
1984-08-036907006907004,000533.14
1984-08-026906906906902,000525.52
1984-07-286806806806804,000517.91
1984-07-256806806806803,000517.91
1984-07-216906906906902,000525.52
1984-07-206596596596591,000501.91
1984-07-196566576566564,000499.63
1984-07-186506506506507,000495.06
1984-07-136706706706703,000510.29
1984-07-116996996996994,000532.38
1984-07-106806806806802,000517.91
1984-07-096806896806892,000524.76
1984-07-066806806806801,000517.91
1984-07-056946946896894,000524.76
1984-07-036996996996993,000532.38
1984-06-287207207207201,000548.37
1984-06-277207207207201,000548.37
1984-06-267007007007004,000533.14
1984-06-257007007007004,000533.14
1984-06-237187186996992,000532.38
1984-06-217007007007002,000533.14
1984-06-207207207207202,000548.37
1984-06-1972072572072011,000548.37
1984-06-187207207197198,000547.61
1984-06-167207207207204,000548.37
1984-06-157237257227224,000549.90
1984-06-147247247237235,000550.66
1984-06-116856856856852,000521.72
1984-06-066656656656652,000506.48
1984-06-026626626626627,000504.20
1984-05-3070071070071012,000540.76
1984-05-297107107107101,000540.76
1984-05-287207207107102,000540.76
1984-05-267217217207203,000548.37
1984-05-2573373373073310,000558.27
1984-05-237507507507503,000571.22
1984-05-217707707707704,000586.45
1984-05-187707707607604,000578.84
1984-05-177657657657651,000582.65
1984-05-117997997997994,000608.54
1984-05-097717717717713,000587.22
1984-05-087727817727813,000594.83
1984-05-077717717717712,000587.22
1984-05-027657657657657,000582.65
1984-05-017907907897893,000600.92
1984-04-287907907907901,000601.69
1984-04-278088087907906,000601.69
1984-04-268098098098093,000616.16
1984-04-258008098008096,000616.16
1984-04-248098097927926,000603.21
1984-04-238098098098092,000616.16
1984-04-218108108108104,000616.92
1984-04-208108108108106,000616.92
1984-04-1981081080881020,000616.92
1984-04-1881081081081010,000616.92
1984-04-178108108108103,000616.92
1984-04-168118208118208,000624.53
1984-04-1380881480081017,000616.92
1984-04-1281081080080948,000616.16
1984-04-118208208118115,000617.68
1984-04-108108118108116,000617.68
1984-04-098108208108107,000616.92
1984-04-068038038038032,000611.59
1984-04-057998037998028,000610.83
1984-04-047957957957954,000605.49
1984-04-037957957957955,000605.49
1984-04-027907977907958,000605.49
1984-03-317998007998005,000609.30
1984-03-308278278208205,000624.53
1984-03-2883283783283719,000637.48
1984-03-2788990088090027,000652.82
1984-03-2688090088090024,000652.82
1984-03-238498508458498,000615.83
1984-03-2284584584584517,000612.93
1984-03-2184984984084512,000612.93
1984-03-198408458408458,000612.93
1984-03-178458458458458,000612.93
1984-03-1687087086287012,000631.06
1984-03-1585086185086011,000623.81
1984-03-1485585585085014,000616.56
1984-03-1386186585185116,000617.28
1984-03-1286686786086111,000624.53
1984-03-098708708608608,000623.81
1984-03-088908908808806,000638.32
1984-03-0791591589089051,000645.57
1984-03-0688190588190047,000652.82
1984-03-0586588086588012,000638.32
1984-03-0387587586086017,000623.81
1984-03-0287488087387515,000634.69
1984-03-0185387585387530,000634.69
1984-02-2986886886086120,000624.53
1984-02-288678758678759,000634.69
1984-02-2782183182083112,000602.77
1984-02-2585085082082014,000594.80
1984-02-238488488478472,000614.38
1984-02-228508558508505,000616.56
1984-02-2186086586086014,000623.81
1984-02-2086986986086520,000627.44
1984-02-188698698698692,000630.34
1984-02-178718728718724,000632.51
1984-02-168758758758757,000634.69
1984-02-1586087586087511,000634.69
1984-02-1487087087087020,000631.06
1984-02-138658658658652,000627.44
1984-02-1086587586587036,000631.06
1984-02-0986587586587426,000633.96
1984-02-0883186083186014,000623.81
1984-02-078308308258254,000598.42
1984-02-068318318308306,000602.05
1984-02-0482582582582517,000598.42
1984-02-0382585082082519,000598.42
1984-02-0284084082582512,000598.42
1984-02-0183083283083014,000602.05
1984-01-318358358348357,000605.68
1984-01-308408408358352,000605.68
1984-01-2884985083583515,000605.68
1984-01-278508508508507,000616.56
1984-01-2684084083083014,000602.05
1984-01-258498498308307,000602.05
1984-01-2483584583584511,000612.93
1984-01-238408408368362,000606.40
1984-01-218408418358365,000606.40
1984-01-2085085084084012,000609.30
1984-01-1984084083583511,000605.68
1984-01-188458458368363,000606.40
1984-01-1782685082685014,000616.56
1984-01-138308308258255,000598.42
1984-01-128318318258257,000598.42
1984-01-1183083082582512,000598.42
1984-01-1082684082683015,000602.05
1984-01-098408408258266,000599.15
1984-01-078328408318395,000608.58
1984-01-068408408258316,000602.77
1984-01-058408408408403,000609.30
1984-01-048218218218212,000595.52

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