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