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