6486 イーグル工業(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	680	680	680	680	4,000	543.80
1986-12-26	680	680	680	680	1,000	543.80
1986-12-25	680	680	680	680	4,000	543.80
1986-12-24	680	680	680	680	1,000	543.80
1986-12-23	675	675	675	675	1,000	539.80
1986-12-22	670	670	660	660	25,000	527.81
1986-12-18	670	670	670	670	1,000	535.81
1986-12-17	675	675	670	670	4,000	535.81
1986-12-16	680	680	680	680	12,000	543.80
1986-12-12	675	675	675	675	1,000	539.80
1986-12-10	672	672	672	672	3,000	537.40
1986-12-09	671	671	671	671	1,000	536.60
1986-12-08	671	671	671	671	1,000	536.60
1986-12-06	670	670	670	670	3,000	535.81
1986-12-04	671	671	670	670	5,000	535.81
1986-12-03	670	670	670	670	3,000	535.81
1986-12-02	662	662	662	662	1,000	529.41
1986-12-01	661	661	660	660	2,000	527.81
1986-11-28	670	670	662	662	4,000	529.41
1986-11-27	665	665	665	665	1,000	531.81
1986-11-25	661	661	661	661	1,000	528.61
1986-11-21	660	660	660	660	5,000	527.81
1986-11-19	656	656	656	656	1,000	524.61
1986-11-17	652	652	652	652	3,000	521.41
1986-11-07	699	699	699	699	1,000	559
1986-11-06	700	700	700	700	2,000	559.80
1986-11-01	690	690	690	690	1,000	551.80
1986-10-31	671	671	671	671	1,000	536.60
1986-10-30	670	670	670	670	1,000	535.81
1986-10-29	671	671	671	671	1,000	536.60
1986-10-28	670	670	670	670	2,000	535.81
1986-10-25	661	661	661	661	2,000	528.61
1986-10-24	655	655	655	655	1,000	523.81
1986-10-23	652	652	652	652	2,000	521.41
1986-10-22	652	652	652	652	1,000	521.41
1986-10-21	651	651	651	651	3,000	520.61
1986-10-17	651	651	651	651	4,000	520.61
1986-10-16	651	651	651	651	4,000	520.61
1986-10-14	651	651	651	651	1,000	520.61
1986-10-13	651	651	651	651	1,000	520.61
1986-10-09	651	651	651	651	2,000	520.61
1986-10-07	650	650	650	650	5,000	519.81
1986-10-06	650	650	650	650	3,000	519.81
1986-10-03	650	650	650	650	2,000	519.81
1986-10-02	650	650	650	650	1,000	519.81
1986-10-01	671	671	650	650	8,000	519.81
1986-09-30	670	670	670	670	3,000	535.81
1986-09-24	652	652	651	651	2,000	520.61
1986-09-19	650	650	650	650	7,000	519.81
1986-09-18	650	650	650	650	1,000	519.81
1986-09-17	658	658	650	658	5,000	526.21
1986-09-16	670	670	660	660	4,000	527.81
1986-09-12	680	680	675	675	3,000	539.80
1986-09-10	694	694	694	694	1,000	555
1986-09-08	670	670	670	670	1,000	535.81
1986-09-06	673	673	670	673	5,000	538.20
1986-09-05	680	681	675	675	6,000	539.80
1986-09-03	680	680	680	680	2,000	543.80
1986-09-02	680	680	680	680	1,000	543.80
1986-09-01	676	680	676	680	2,000	543.80
1986-08-28	671	671	671	671	2,000	536.60
1986-08-27	681	681	670	670	12,000	535.81
1986-08-26	680	689	680	689	3,000	551
1986-08-25	671	681	671	681	5,000	544.60
1986-08-23	682	682	681	681	3,000	544.60
1986-08-22	690	690	681	681	2,000	544.60
1986-08-21	681	681	680	680	2,000	543.80
1986-08-20	681	681	681	681	3,000	544.60
1986-08-18	690	690	680	680	3,000	543.80
1986-08-15	690	690	690	690	1,000	551.80
1986-08-14	695	695	695	695	2,000	555.80
1986-08-08	685	685	685	685	2,000	547.80
1986-08-07	700	700	700	700	2,000	559.80
1986-08-06	688	688	688	688	1,000	550.20
1986-08-05	688	688	688	688	1,000	550.20
1986-08-04	681	681	681	681	1,000	544.60
1986-07-31	700	700	700	700	3,000	559.80
1986-07-30	702	702	700	700	7,000	559.80
1986-07-29	703	703	702	702	2,000	561.40
1986-07-28	703	703	700	702	4,000	561.40
1986-07-26	703	703	703	703	1,000	562.20
1986-07-25	703	703	703	703	1,000	562.20
1986-07-22	702	702	702	702	2,000	561.40
1986-07-21	710	710	705	705	7,000	563.79
1986-07-17	721	721	705	705	2,000	563.79
1986-07-16	721	721	721	721	2,000	576.59
1986-07-15	720	721	720	721	4,000	576.59
1986-07-14	740	740	740	740	1,000	591.78
1986-07-11	740	740	740	740	3,000	591.78
1986-07-09	749	750	749	750	2,000	599.78
1986-07-08	750	750	750	750	2,000	599.78
1986-07-07	770	770	769	770	4,000	615.78
1986-07-05	765	770	765	770	2,000	615.78
1986-07-04	760	765	758	765	15,000	611.78
1986-07-02	759	759	759	759	3,000	606.98
1986-07-01	761	761	760	760	5,000	607.78
1986-06-30	760	760	760	760	5,000	607.78
1986-06-28	760	760	760	760	3,000	607.78
1986-06-27	750	760	750	760	3,000	607.78
1986-06-26	751	751	750	750	2,000	599.78
1986-06-25	750	750	750	750	5,000	599.78
1986-06-24	750	750	750	750	3,000	599.78
1986-06-23	759	759	750	750	7,000	599.78
1986-06-21	759	759	759	759	2,000	606.98
1986-06-20	759	770	759	760	10,000	607.78
1986-06-19	763	763	760	760	25,000	607.78
1986-06-18	762	762	762	762	6,000	609.38
1986-06-17	757	760	757	760	10,000	607.78
1986-06-16	750	755	750	755	15,000	603.78
1986-06-13	738	745	738	740	4,000	591.78
1986-06-12	732	738	732	735	6,000	587.79
1986-06-11	728	731	728	731	5,000	584.59
1986-06-10	726	726	726	726	1,000	580.59
1986-06-09	725	725	725	725	5,000	579.79
1986-06-06	722	722	722	722	1,000	577.39
1986-06-05	720	720	720	720	2,000	575.79
1986-06-04	715	715	715	715	5,000	571.79
1986-06-02	715	715	715	715	5,000	571.79
1986-05-31	716	716	715	715	4,000	571.79
1986-05-30	719	719	715	715	2,000	571.79
1986-05-28	720	720	720	720	2,000	575.79
1986-05-27	720	720	720	720	1,000	575.79
1986-05-26	720	720	720	720	2,000	575.79
1986-05-24	715	725	715	715	4,000	571.79
1986-05-23	715	715	715	715	1,000	571.79
1986-05-22	713	713	713	713	2,000	570.19
1986-05-21	730	730	730	730	1,000	583.79
1986-05-20	730	730	730	730	1,000	583.79
1986-05-13	716	720	710	710	5,000	567.79
1986-05-12	730	730	710	710	5,000	567.79
1986-05-09	720	720	720	720	2,000	575.79
1986-05-08	733	733	720	720	4,000	575.79
1986-05-07	733	733	733	733	2,000	586.19
1986-05-01	703	703	703	703	1,000	562.20
1986-04-30	700	702	700	702	9,000	561.40
1986-04-28	700	700	700	700	16,000	559.80
1986-04-26	700	700	700	700	18,000	559.80
1986-04-25	695	700	695	700	13,000	559.80
1986-04-24	695	695	695	695	3,000	555.80
1986-04-23	699	699	699	699	3,000	559
1986-04-21	700	700	699	699	4,000	559
1986-04-19	700	700	695	695	11,000	555.80
1986-04-18	700	701	698	700	23,000	559.80
1986-04-17	700	700	700	700	5,000	559.80
1986-04-16	700	700	696	700	4,000	559.80
1986-04-15	700	700	700	700	10,000	559.80
1986-04-14	696	696	696	696	1,000	556.60
1986-04-08	700	700	695	695	8,000	555.80
1986-04-07	700	700	700	700	5,000	559.80
1986-04-05	696	700	696	700	4,000	559.80
1986-04-04	693	695	693	695	140,000	555.80
1986-04-03	693	693	693	693	2,000	554.20
1986-04-02	690	691	690	691	4,000	552.60
1986-04-01	700	700	690	690	4,000	551.80
1986-03-31	700	700	700	700	8,000	559.80
1986-03-29	700	700	700	700	6,000	559.80
1986-03-28	700	700	700	700	4,000	559.80
1986-03-27	690	690	690	690	1,000	551.80
1986-03-26	730	730	730	730	8,000	555.99
1986-03-25	738	738	736	736	17,000	560.56
1986-03-24	737	738	737	737	7,000	561.32
1986-03-20	728	737	721	737	8,000	561.32
1986-03-19	737	737	728	728	6,000	554.47
1986-03-18	737	737	737	737	7,000	561.32
1986-03-14	797	797	797	797	5,000	607.02
1986-03-13	800	800	798	798	7,000	607.78
1986-03-12	800	800	800	800	20,000	609.30
1986-03-11	799	799	799	799	3,000	608.54
1986-03-10	800	800	799	800	5,000	609.30
1986-03-07	800	800	800	800	23,000	609.30
1986-03-06	800	800	800	800	10,000	609.30
1986-03-05	805	805	800	800	53,000	609.30
1986-03-04	800	810	800	805	101,000	613.11
1986-03-03	800	800	800	800	20,000	609.30
1986-03-01	800	800	790	790	37,000	601.69
1986-02-28	800	800	800	800	7,000	609.30
1986-02-27	780	780	780	780	1,000	594.07
1986-02-26	786	786	786	786	4,000	598.64
1986-02-25	800	800	800	800	2,000	609.30
1986-02-24	802	803	800	800	52,000	609.30
1986-02-22	802	802	802	802	3,000	610.83
1986-02-21	802	803	802	802	38,000	610.83
1986-02-20	802	802	802	802	6,000	610.83
1986-02-19	800	802	800	802	13,000	610.83
1986-02-18	800	801	800	801	24,000	610.06
1986-02-17	800	801	800	801	5,000	610.06
1986-02-15	800	801	800	801	4,000	610.06
1986-02-14	790	790	790	790	2,000	601.69
1986-02-13	785	785	785	785	1,000	597.88
1986-02-12	780	780	780	780	1,000	594.07
1986-02-07	815	815	800	800	15,000	609.30
1986-02-06	800	820	800	820	30,000	624.53
1986-02-05	780	800	780	800	21,000	609.30
1986-02-04	785	785	780	780	4,000	594.07
1986-02-01	790	790	790	790	3,000	601.69
1986-01-31	800	805	800	801	16,000	610.06
1986-01-30	801	801	800	800	15,000	609.30
1986-01-29	779	784	778	783	11,000	596.35
1986-01-28	779	779	778	778	4,000	592.55
1986-01-27	770	780	765	780	13,000	594.07
1986-01-25	765	780	765	780	2,000	594.07
1986-01-24	760	760	760	760	2,000	578.84
1986-01-23	760	760	750	750	5,000	571.22
1986-01-22	770	770	770	770	4,000	586.45
1986-01-21	778	778	775	775	4,000	590.26
1986-01-20	790	790	775	775	2,000	590.26
1986-01-16	790	790	780	780	2,000	594.07
1986-01-10	800	800	800	800	10,000	609.30

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