6486 イーグル工業(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-27 | 809 | 809 | 809 | 809 | 5,000 | 616.16 |
| 1985-12-26 | 798 | 809 | 797 | 809 | 3,000 | 616.16 |
| 1985-12-25 | 798 | 799 | 798 | 799 | 4,000 | 608.54 |
| 1985-12-24 | 799 | 799 | 799 | 799 | 2,000 | 608.54 |
| 1985-12-23 | 800 | 800 | 800 | 800 | 5,000 | 609.30 |
| 1985-12-20 | 809 | 810 | 809 | 810 | 2,000 | 616.92 |
| 1985-12-19 | 805 | 810 | 803 | 810 | 16,000 | 616.92 |
| 1985-12-18 | 789 | 800 | 789 | 800 | 18,000 | 609.30 |
| 1985-12-17 | 790 | 790 | 790 | 790 | 4,000 | 601.69 |
| 1985-12-16 | 800 | 819 | 800 | 819 | 14,000 | 623.77 |
| 1985-12-13 | 786 | 786 | 786 | 786 | 1,000 | 598.64 |
| 1985-12-12 | 791 | 791 | 786 | 786 | 3,000 | 598.64 |
| 1985-12-11 | 800 | 809 | 800 | 802 | 22,000 | 610.83 |
| 1985-12-10 | 790 | 801 | 790 | 800 | 13,000 | 609.30 |
| 1985-12-09 | 786 | 798 | 786 | 790 | 23,000 | 601.69 |
| 1985-12-05 | 850 | 850 | 841 | 848 | 21,000 | 645.86 |
| 1985-12-04 | 839 | 866 | 838 | 866 | 161,000 | 659.57 |
| 1985-12-03 | 809 | 850 | 795 | 840 | 121,000 | 639.77 |
| 1985-12-02 | 760 | 820 | 760 | 810 | 58,000 | 616.92 |
| 1985-11-30 | 751 | 770 | 750 | 750 | 16,000 | 571.22 |
| 1985-11-29 | 749 | 750 | 749 | 750 | 5,000 | 571.22 |
| 1985-11-28 | 740 | 750 | 740 | 750 | 5,000 | 571.22 |
| 1985-11-27 | 740 | 748 | 740 | 748 | 10,000 | 569.70 |
| 1985-11-26 | 740 | 740 | 740 | 740 | 6,000 | 563.60 |
| 1985-11-25 | 740 | 743 | 740 | 743 | 6,000 | 565.89 |
| 1985-11-22 | 745 | 745 | 740 | 740 | 5,000 | 563.60 |
| 1985-11-21 | 745 | 745 | 745 | 745 | 2,000 | 567.41 |
| 1985-11-20 | 740 | 740 | 740 | 740 | 3,000 | 563.60 |
| 1985-11-19 | 750 | 750 | 740 | 740 | 3,000 | 563.60 |
| 1985-11-18 | 749 | 750 | 749 | 750 | 2,000 | 571.22 |
| 1985-11-16 | 745 | 750 | 745 | 750 | 2,000 | 571.22 |
| 1985-11-14 | 774 | 778 | 751 | 751 | 13,000 | 571.98 |
| 1985-11-13 | 750 | 778 | 750 | 778 | 19,000 | 592.55 |
| 1985-11-12 | 744 | 750 | 740 | 740 | 15,000 | 563.60 |
| 1985-11-11 | 730 | 740 | 725 | 740 | 39,000 | 563.60 |
| 1985-11-08 | 736 | 736 | 736 | 736 | 2,000 | 560.56 |
| 1985-11-07 | 740 | 743 | 735 | 735 | 4,000 | 559.80 |
| 1985-11-06 | 735 | 740 | 735 | 740 | 11,000 | 563.60 |
| 1985-11-05 | 735 | 735 | 730 | 730 | 3,000 | 555.99 |
| 1985-11-02 | 706 | 725 | 705 | 725 | 5,000 | 552.18 |
| 1985-11-01 | 720 | 725 | 715 | 715 | 9,000 | 544.56 |
| 1985-10-31 | 720 | 720 | 705 | 705 | 10,000 | 536.95 |
| 1985-10-30 | 701 | 701 | 701 | 701 | 84,000 | 533.90 |
| 1985-10-29 | 714 | 714 | 700 | 700 | 9,000 | 533.14 |
| 1985-10-28 | 711 | 711 | 710 | 710 | 7,000 | 540.76 |
| 1985-10-25 | 710 | 710 | 710 | 710 | 8,000 | 540.76 |
| 1985-10-24 | 709 | 709 | 709 | 709 | 1,000 | 539.99 |
| 1985-10-23 | 710 | 710 | 710 | 710 | 12,000 | 540.76 |
| 1985-10-21 | 720 | 720 | 720 | 720 | 1,000 | 548.37 |
| 1985-10-17 | 707 | 718 | 707 | 718 | 5,000 | 546.85 |
| 1985-10-16 | 700 | 701 | 700 | 701 | 17,000 | 533.90 |
| 1985-10-11 | 707 | 707 | 707 | 707 | 1,000 | 538.47 |
| 1985-10-09 | 700 | 700 | 700 | 700 | 101,000 | 533.14 |
| 1985-10-07 | 700 | 700 | 700 | 700 | 2,000 | 533.14 |
| 1985-10-04 | 705 | 705 | 700 | 700 | 3,000 | 533.14 |
| 1985-10-03 | 705 | 705 | 705 | 705 | 4,000 | 536.95 |
| 1985-09-30 | 705 | 705 | 705 | 705 | 6,000 | 536.95 |
| 1985-09-26 | 705 | 705 | 705 | 705 | 2,000 | 536.95 |
| 1985-09-21 | 706 | 706 | 706 | 706 | 2,000 | 537.71 |
| 1985-09-20 | 706 | 706 | 705 | 705 | 5,000 | 536.95 |
| 1985-09-19 | 700 | 700 | 700 | 700 | 2,000 | 533.14 |
| 1985-09-18 | 702 | 720 | 702 | 720 | 7,000 | 548.37 |
| 1985-09-17 | 703 | 703 | 698 | 698 | 10,000 | 531.62 |
| 1985-09-13 | 703 | 703 | 703 | 703 | 1,000 | 535.42 |
| 1985-09-12 | 703 | 703 | 703 | 703 | 2,000 | 535.42 |
| 1985-09-11 | 700 | 700 | 700 | 700 | 1,000 | 533.14 |
| 1985-09-09 | 690 | 700 | 690 | 700 | 10,000 | 533.14 |
| 1985-09-07 | 687 | 687 | 687 | 687 | 3,000 | 523.24 |
| 1985-09-06 | 685 | 685 | 685 | 685 | 1,000 | 521.72 |
| 1985-09-04 | 691 | 691 | 680 | 680 | 6,000 | 517.91 |
| 1985-09-02 | 700 | 700 | 679 | 679 | 7,000 | 517.15 |
| 1985-08-29 | 720 | 720 | 720 | 720 | 2,000 | 548.37 |
| 1985-08-28 | 700 | 715 | 700 | 715 | 8,000 | 544.56 |
| 1985-08-24 | 705 | 705 | 688 | 688 | 9,000 | 524 |
| 1985-08-23 | 693 | 705 | 693 | 705 | 3,000 | 536.95 |
| 1985-08-22 | 700 | 705 | 690 | 690 | 9,000 | 525.52 |
| 1985-08-21 | 700 | 700 | 700 | 700 | 1,000 | 533.14 |
| 1985-08-17 | 705 | 705 | 705 | 705 | 2,000 | 536.95 |
| 1985-08-16 | 710 | 710 | 710 | 710 | 1,000 | 540.76 |
| 1985-08-15 | 690 | 690 | 690 | 690 | 2,000 | 525.52 |
| 1985-08-14 | 691 | 691 | 690 | 690 | 3,000 | 525.52 |
| 1985-08-13 | 686 | 686 | 686 | 686 | 2,000 | 522.48 |
| 1985-08-12 | 685 | 686 | 685 | 685 | 5,000 | 521.72 |
| 1985-08-09 | 680 | 680 | 675 | 675 | 5,000 | 514.10 |
| 1985-08-08 | 698 | 700 | 698 | 700 | 4,000 | 533.14 |
| 1985-08-07 | 700 | 700 | 700 | 700 | 1,000 | 533.14 |
| 1985-08-05 | 700 | 710 | 700 | 710 | 2,000 | 540.76 |
| 1985-07-31 | 709 | 709 | 709 | 709 | 2,000 | 539.99 |
| 1985-07-30 | 715 | 715 | 710 | 710 | 7,000 | 540.76 |
| 1985-07-29 | 715 | 715 | 715 | 715 | 5,000 | 544.56 |
| 1985-07-27 | 715 | 715 | 715 | 715 | 1,000 | 544.56 |
| 1985-07-26 | 715 | 715 | 715 | 715 | 1,000 | 544.56 |
| 1985-07-25 | 730 | 730 | 715 | 715 | 9,000 | 544.56 |
| 1985-07-23 | 711 | 711 | 711 | 711 | 1,000 | 541.52 |
| 1985-07-22 | 710 | 710 | 710 | 710 | 2,000 | 540.76 |
| 1985-07-17 | 710 | 710 | 710 | 710 | 1,000 | 540.76 |
| 1985-07-15 | 710 | 710 | 700 | 700 | 7,000 | 533.14 |
| 1985-07-12 | 715 | 715 | 710 | 710 | 3,000 | 540.76 |
| 1985-07-11 | 737 | 737 | 730 | 730 | 8,000 | 555.99 |
| 1985-07-09 | 757 | 758 | 757 | 757 | 6,000 | 576.55 |
| 1985-07-08 | 757 | 757 | 757 | 757 | 1,000 | 576.55 |
| 1985-07-06 | 760 | 760 | 755 | 755 | 4,000 | 575.03 |
| 1985-07-05 | 762 | 762 | 762 | 762 | 1,000 | 580.36 |
| 1985-07-04 | 755 | 769 | 755 | 769 | 5,000 | 585.69 |
| 1985-07-03 | 770 | 770 | 750 | 750 | 6,000 | 571.22 |
| 1985-07-02 | 745 | 745 | 745 | 745 | 10,000 | 567.41 |
| 1985-07-01 | 751 | 751 | 751 | 751 | 1,000 | 571.98 |
| 1985-06-29 | 751 | 760 | 750 | 750 | 3,000 | 571.22 |
| 1985-06-28 | 750 | 750 | 750 | 750 | 4,000 | 571.22 |
| 1985-06-27 | 750 | 760 | 750 | 760 | 4,000 | 578.84 |
| 1985-06-26 | 740 | 740 | 740 | 740 | 2,000 | 563.60 |
| 1985-06-21 | 720 | 720 | 720 | 720 | 6,000 | 548.37 |
| 1985-06-20 | 745 | 745 | 740 | 740 | 6,000 | 563.60 |
| 1985-06-19 | 740 | 750 | 740 | 750 | 6,000 | 571.22 |
| 1985-06-18 | 739 | 739 | 739 | 739 | 1,000 | 562.84 |
| 1985-06-17 | 720 | 720 | 720 | 720 | 3,000 | 548.37 |
| 1985-06-15 | 720 | 720 | 720 | 720 | 6,000 | 548.37 |
| 1985-06-13 | 720 | 720 | 720 | 720 | 1,000 | 548.37 |
| 1985-06-12 | 720 | 720 | 700 | 700 | 3,000 | 533.14 |
| 1985-06-10 | 718 | 718 | 718 | 718 | 1,000 | 546.85 |
| 1985-06-07 | 729 | 729 | 720 | 720 | 7,000 | 548.37 |
| 1985-06-04 | 680 | 682 | 680 | 682 | 5,000 | 519.43 |
| 1985-06-01 | 695 | 700 | 675 | 675 | 43,000 | 514.10 |
| 1985-05-31 | 701 | 701 | 685 | 685 | 40,000 | 521.72 |
| 1985-05-29 | 710 | 711 | 700 | 700 | 33,000 | 533.14 |
| 1985-05-28 | 732 | 732 | 700 | 700 | 27,000 | 533.14 |
| 1985-05-27 | 750 | 751 | 732 | 732 | 7,000 | 557.51 |
| 1985-05-25 | 770 | 770 | 750 | 750 | 12,000 | 571.22 |
| 1985-05-23 | 830 | 830 | 830 | 830 | 2,000 | 632.15 |
| 1985-05-22 | 829 | 829 | 829 | 829 | 4,000 | 631.39 |
| 1985-05-20 | 850 | 850 | 850 | 850 | 5,000 | 647.38 |
| 1985-05-18 | 875 | 875 | 875 | 875 | 109,000 | 666.42 |
| 1985-05-17 | 869 | 879 | 869 | 879 | 69,000 | 669.47 |
| 1985-05-16 | 850 | 875 | 845 | 870 | 121,000 | 662.62 |
| 1985-05-15 | 840 | 860 | 840 | 855 | 51,000 | 651.19 |
| 1985-05-14 | 812 | 812 | 812 | 812 | 8,000 | 618.44 |
| 1985-05-13 | 840 | 852 | 832 | 832 | 21,000 | 633.67 |
| 1985-05-10 | 840 | 850 | 838 | 840 | 37,000 | 639.77 |
| 1985-05-09 | 878 | 901 | 878 | 885 | 462,000 | 674.04 |
| 1985-05-08 | 779 | 889 | 779 | 889 | 358,000 | 677.09 |
| 1985-05-07 | 794 | 800 | 789 | 789 | 29,000 | 600.92 |
| 1985-05-04 | 790 | 800 | 787 | 800 | 66,000 | 609.30 |
| 1985-05-02 | 731 | 790 | 731 | 790 | 50,000 | 601.69 |
| 1985-04-30 | 710 | 711 | 710 | 711 | 3,000 | 541.52 |
| 1985-04-27 | 676 | 705 | 672 | 705 | 61,000 | 536.95 |
| 1985-04-26 | 670 | 675 | 670 | 672 | 38,000 | 511.81 |
| 1985-04-25 | 676 | 676 | 672 | 672 | 12,000 | 511.81 |
| 1985-04-24 | 672 | 676 | 672 | 676 | 19,000 | 514.86 |
| 1985-04-23 | 681 | 685 | 680 | 680 | 15,000 | 517.91 |
| 1985-04-22 | 682 | 682 | 682 | 682 | 1,000 | 519.43 |
| 1985-04-19 | 681 | 681 | 681 | 681 | 3,000 | 518.67 |
| 1985-04-18 | 682 | 682 | 682 | 682 | 1,000 | 519.43 |
| 1985-04-17 | 681 | 681 | 681 | 681 | 5,000 | 518.67 |
| 1985-04-16 | 690 | 690 | 690 | 690 | 4,000 | 525.52 |
| 1985-04-15 | 683 | 690 | 683 | 690 | 5,000 | 525.52 |
| 1985-04-12 | 695 | 695 | 680 | 681 | 16,000 | 518.67 |
| 1985-04-10 | 702 | 702 | 702 | 702 | 1,000 | 534.66 |
| 1985-04-09 | 701 | 701 | 701 | 701 | 1,000 | 533.90 |
| 1985-04-08 | 701 | 701 | 701 | 701 | 1,000 | 533.90 |
| 1985-04-06 | 705 | 705 | 700 | 700 | 4,000 | 533.14 |
| 1985-04-05 | 705 | 705 | 705 | 705 | 1,000 | 536.95 |
| 1985-04-04 | 710 | 710 | 710 | 710 | 5,000 | 540.76 |
| 1985-04-03 | 710 | 710 | 710 | 710 | 1,000 | 540.76 |
| 1985-04-02 | 715 | 715 | 710 | 710 | 9,000 | 540.76 |
| 1985-04-01 | 710 | 715 | 710 | 715 | 11,000 | 544.56 |
| 1985-03-29 | 710 | 710 | 710 | 710 | 3,000 | 540.76 |
| 1985-03-26 | 690 | 700 | 680 | 700 | 5,000 | 533.14 |
| 1985-03-25 | 700 | 700 | 700 | 700 | 14,000 | 533.14 |
| 1985-03-23 | 700 | 700 | 700 | 700 | 9,000 | 533.14 |
| 1985-03-22 | 706 | 706 | 706 | 706 | 5,000 | 537.71 |
| 1985-03-20 | 716 | 716 | 716 | 716 | 7,000 | 545.33 |
| 1985-03-19 | 726 | 726 | 726 | 726 | 1,000 | 552.94 |
| 1985-03-18 | 721 | 721 | 721 | 721 | 1,000 | 549.13 |
| 1985-03-16 | 730 | 730 | 730 | 730 | 1,000 | 555.99 |
| 1985-03-15 | 701 | 730 | 700 | 730 | 9,000 | 555.99 |
| 1985-03-14 | 701 | 701 | 701 | 701 | 1,000 | 533.90 |
| 1985-03-13 | 701 | 701 | 700 | 700 | 3,000 | 533.14 |
| 1985-03-07 | 710 | 710 | 699 | 699 | 11,000 | 532.38 |
| 1985-03-06 | 710 | 710 | 710 | 710 | 2,000 | 540.76 |
| 1985-03-05 | 729 | 729 | 729 | 729 | 1,000 | 555.23 |
| 1985-03-04 | 740 | 750 | 740 | 750 | 7,000 | 571.22 |
| 1985-03-01 | 706 | 707 | 706 | 707 | 3,000 | 538.47 |
| 1985-02-28 | 733 | 733 | 700 | 700 | 13,000 | 533.14 |
| 1985-02-27 | 733 | 734 | 733 | 733 | 4,000 | 558.27 |
| 1985-02-26 | 750 | 750 | 730 | 730 | 9,000 | 555.99 |
| 1985-02-22 | 750 | 750 | 750 | 750 | 9,000 | 571.22 |
| 1985-02-21 | 731 | 770 | 730 | 770 | 26,000 | 586.45 |
| 1985-02-19 | 721 | 721 | 720 | 720 | 10,000 | 548.37 |
| 1985-02-16 | 721 | 721 | 720 | 720 | 5,000 | 548.37 |
| 1985-02-14 | 730 | 741 | 730 | 731 | 4,000 | 556.75 |
| 1985-02-13 | 720 | 741 | 720 | 741 | 5,000 | 564.37 |
| 1985-02-08 | 700 | 700 | 700 | 700 | 4,000 | 533.14 |
| 1985-02-07 | 681 | 711 | 681 | 711 | 3,000 | 541.52 |
| 1985-02-06 | 675 | 675 | 671 | 675 | 15,000 | 514.10 |
| 1985-02-05 | 700 | 700 | 670 | 675 | 27,000 | 514.10 |
| 1985-02-04 | 704 | 704 | 704 | 704 | 1,000 | 536.19 |
| 1985-01-31 | 720 | 720 | 703 | 703 | 5,000 | 535.42 |
| 1985-01-30 | 720 | 720 | 711 | 711 | 2,000 | 541.52 |
| 1985-01-29 | 719 | 719 | 701 | 701 | 4,000 | 533.90 |
| 1985-01-28 | 720 | 720 | 720 | 720 | 1,000 | 548.37 |
| 1985-01-26 | 730 | 730 | 730 | 730 | 1,000 | 555.99 |
| 1985-01-25 | 740 | 740 | 739 | 739 | 8,000 | 562.84 |
| 1985-01-24 | 740 | 740 | 740 | 740 | 1,000 | 563.60 |
| 1985-01-23 | 750 | 750 | 740 | 740 | 7,000 | 563.60 |
| 1985-01-22 | 780 | 780 | 750 | 750 | 19,000 | 571.22 |
| 1985-01-18 | 696 | 696 | 696 | 696 | 8,000 | 530.09 |
| 1985-01-17 | 684 | 699 | 683 | 698 | 10,000 | 531.62 |
| 1985-01-16 | 683 | 685 | 682 | 683 | 24,000 | 520.19 |
| 1985-01-14 | 683 | 684 | 682 | 683 | 21,000 | 520.19 |
| 1985-01-11 | 686 | 686 | 683 | 683 | 24,000 | 520.19 |
| 1985-01-09 | 685 | 688 | 685 | 688 | 6,000 | 524 |
| 1985-01-08 | 683 | 683 | 682 | 682 | 2,000 | 519.43 |
| 1985-01-07 | 685 | 685 | 681 | 681 | 10,000 | 518.67 |
| 1985-01-05 | 685 | 685 | 685 | 685 | 2,000 | 521.72 |
| 1985-01-04 | 690 | 691 | 690 | 690 | 6,000 | 525.52 |
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