6486 イーグル工業(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 792 | 800 | 791 | 791 | 6,000 | 670.52 |
| 1987-12-26 | 815 | 815 | 810 | 810 | 6,000 | 686.63 |
| 1987-12-25 | 830 | 845 | 815 | 815 | 20,000 | 690.87 |
| 1987-12-24 | 815 | 815 | 814 | 815 | 4,000 | 690.87 |
| 1987-12-23 | 811 | 815 | 800 | 815 | 11,000 | 690.87 |
| 1987-12-22 | 815 | 815 | 812 | 815 | 7,000 | 690.87 |
| 1987-12-21 | 812 | 817 | 812 | 815 | 3,000 | 690.87 |
| 1987-12-18 | 829 | 829 | 810 | 810 | 5,000 | 686.63 |
| 1987-12-17 | 840 | 840 | 830 | 839 | 16,000 | 711.21 |
| 1987-12-16 | 818 | 850 | 818 | 849 | 15,000 | 719.69 |
| 1987-12-15 | 812 | 820 | 810 | 819 | 13,000 | 694.26 |
| 1987-12-14 | 810 | 810 | 809 | 810 | 10,000 | 686.63 |
| 1987-12-11 | 805 | 805 | 800 | 805 | 13,000 | 682.39 |
| 1987-12-10 | 800 | 809 | 800 | 809 | 4,000 | 685.78 |
| 1987-12-09 | 800 | 800 | 791 | 791 | 8,000 | 670.52 |
| 1987-12-08 | 800 | 800 | 800 | 800 | 5,000 | 678.15 |
| 1987-12-07 | 790 | 805 | 790 | 791 | 11,000 | 670.52 |
| 1987-12-05 | 790 | 790 | 790 | 790 | 15,000 | 669.68 |
| 1987-12-03 | 800 | 800 | 800 | 800 | 4,000 | 678.15 |
| 1987-12-02 | 801 | 801 | 795 | 800 | 7,000 | 678.15 |
| 1987-12-01 | 784 | 800 | 784 | 800 | 10,000 | 678.15 |
| 1987-11-30 | 799 | 800 | 775 | 775 | 7,000 | 656.96 |
| 1987-11-28 | 801 | 810 | 801 | 806 | 6,000 | 683.24 |
| 1987-11-27 | 809 | 815 | 800 | 800 | 14,000 | 678.15 |
| 1987-11-26 | 770 | 810 | 770 | 810 | 18,000 | 686.63 |
| 1987-11-25 | 760 | 771 | 760 | 771 | 7,000 | 653.57 |
| 1987-11-24 | 770 | 770 | 770 | 770 | 1,000 | 652.72 |
| 1987-11-20 | 745 | 760 | 745 | 760 | 10,000 | 644.25 |
| 1987-11-19 | 750 | 750 | 750 | 750 | 3,000 | 635.77 |
| 1987-11-16 | 705 | 705 | 705 | 705 | 2,000 | 597.62 |
| 1987-11-13 | 699 | 699 | 699 | 699 | 3,000 | 592.54 |
| 1987-11-11 | 701 | 701 | 690 | 690 | 4,000 | 584.91 |
| 1987-11-09 | 710 | 720 | 710 | 720 | 2,000 | 610.34 |
| 1987-11-07 | 719 | 719 | 710 | 710 | 4,000 | 601.86 |
| 1987-11-05 | 721 | 721 | 720 | 720 | 7,000 | 610.34 |
| 1987-11-04 | 720 | 720 | 720 | 720 | 3,000 | 610.34 |
| 1987-11-02 | 720 | 720 | 720 | 720 | 2,000 | 610.34 |
| 1987-10-31 | 710 | 710 | 710 | 710 | 2,000 | 601.86 |
| 1987-10-29 | 719 | 720 | 700 | 710 | 8,000 | 601.86 |
| 1987-10-28 | 720 | 720 | 720 | 720 | 2,000 | 610.34 |
| 1987-10-27 | 719 | 719 | 719 | 719 | 2,000 | 609.49 |
| 1987-10-26 | 741 | 741 | 741 | 741 | 3,000 | 628.14 |
| 1987-10-24 | 750 | 759 | 740 | 759 | 6,000 | 643.40 |
| 1987-10-23 | 759 | 759 | 759 | 759 | 2,000 | 643.40 |
| 1987-10-22 | 766 | 780 | 766 | 780 | 7,000 | 661.20 |
| 1987-10-21 | 739 | 750 | 739 | 740 | 19,000 | 627.29 |
| 1987-10-19 | 799 | 800 | 799 | 799 | 10,000 | 677.31 |
| 1987-10-16 | 815 | 816 | 815 | 816 | 7,000 | 691.72 |
| 1987-10-15 | 839 | 839 | 835 | 835 | 5,000 | 707.82 |
| 1987-10-14 | 849 | 849 | 849 | 849 | 6,000 | 719.69 |
| 1987-10-13 | 844 | 844 | 839 | 839 | 3,000 | 711.21 |
| 1987-10-12 | 860 | 860 | 849 | 849 | 4,000 | 719.69 |
| 1987-10-09 | 850 | 880 | 845 | 866 | 40,000 | 734.10 |
| 1987-10-07 | 810 | 830 | 810 | 828 | 50,000 | 701.89 |
| 1987-10-06 | 821 | 830 | 820 | 820 | 13,000 | 695.11 |
| 1987-10-05 | 815 | 820 | 811 | 820 | 14,000 | 695.11 |
| 1987-10-03 | 811 | 812 | 811 | 812 | 3,000 | 688.33 |
| 1987-10-02 | 810 | 810 | 810 | 810 | 4,000 | 686.63 |
| 1987-10-01 | 810 | 810 | 810 | 810 | 7,000 | 686.63 |
| 1987-09-30 | 805 | 806 | 800 | 806 | 3,000 | 683.24 |
| 1987-09-29 | 829 | 829 | 810 | 810 | 4,000 | 686.63 |
| 1987-09-28 | 805 | 829 | 805 | 829 | 3,000 | 702.74 |
| 1987-09-26 | 800 | 810 | 800 | 805 | 10,000 | 682.39 |
| 1987-09-25 | 812 | 830 | 812 | 812 | 11,000 | 688.33 |
| 1987-09-24 | 816 | 816 | 810 | 810 | 13,000 | 686.63 |
| 1987-09-22 | 820 | 820 | 815 | 815 | 14,000 | 690.87 |
| 1987-09-21 | 825 | 825 | 820 | 820 | 15,000 | 695.11 |
| 1987-09-18 | 802 | 802 | 802 | 802 | 13,000 | 679.85 |
| 1987-09-17 | 836 | 836 | 821 | 825 | 23,000 | 699.35 |
| 1987-09-16 | 840 | 840 | 820 | 838 | 51,000 | 710.37 |
| 1987-09-14 | 810 | 850 | 805 | 840 | 77,000 | 712.06 |
| 1987-09-11 | 790 | 790 | 780 | 785 | 10,000 | 665.44 |
| 1987-09-10 | 795 | 795 | 770 | 770 | 13,000 | 652.72 |
| 1987-09-09 | 785 | 790 | 770 | 790 | 23,000 | 669.68 |
| 1987-09-08 | 765 | 765 | 760 | 765 | 31,000 | 648.48 |
| 1987-09-07 | 769 | 769 | 760 | 760 | 18,000 | 644.25 |
| 1987-09-05 | 750 | 750 | 749 | 749 | 2,000 | 634.92 |
| 1987-09-04 | 749 | 750 | 749 | 750 | 11,000 | 635.77 |
| 1987-09-03 | 749 | 750 | 740 | 750 | 16,000 | 635.77 |
| 1987-09-02 | 751 | 752 | 750 | 750 | 37,000 | 635.77 |
| 1987-09-01 | 743 | 750 | 743 | 750 | 30,000 | 635.77 |
| 1987-08-31 | 740 | 740 | 740 | 740 | 6,000 | 627.29 |
| 1987-08-29 | 740 | 740 | 740 | 740 | 4,000 | 627.29 |
| 1987-08-28 | 740 | 741 | 740 | 741 | 8,000 | 628.14 |
| 1987-08-27 | 731 | 750 | 730 | 750 | 8,000 | 635.77 |
| 1987-08-26 | 736 | 736 | 728 | 728 | 4,000 | 617.12 |
| 1987-08-25 | 730 | 733 | 730 | 730 | 12,000 | 618.82 |
| 1987-08-24 | 730 | 730 | 720 | 720 | 7,000 | 610.34 |
| 1987-08-22 | 726 | 726 | 726 | 726 | 4,000 | 615.42 |
| 1987-08-19 | 750 | 750 | 749 | 749 | 12,000 | 634.92 |
| 1987-08-18 | 737 | 750 | 737 | 750 | 3,000 | 635.77 |
| 1987-08-17 | 737 | 740 | 726 | 726 | 7,000 | 615.42 |
| 1987-08-14 | 720 | 726 | 715 | 726 | 9,000 | 615.42 |
| 1987-08-13 | 715 | 715 | 715 | 715 | 1,000 | 606.10 |
| 1987-08-12 | 715 | 715 | 710 | 711 | 6,000 | 602.71 |
| 1987-08-11 | 715 | 715 | 715 | 715 | 6,000 | 606.10 |
| 1987-08-10 | 713 | 715 | 713 | 715 | 8,000 | 606.10 |
| 1987-08-07 | 715 | 715 | 714 | 714 | 2,000 | 605.25 |
| 1987-08-04 | 720 | 720 | 710 | 710 | 4,000 | 601.86 |
| 1987-08-03 | 720 | 720 | 720 | 720 | 16,000 | 610.34 |
| 1987-08-01 | 720 | 720 | 711 | 720 | 9,000 | 610.34 |
| 1987-07-31 | 710 | 725 | 710 | 720 | 20,000 | 610.34 |
| 1987-07-30 | 690 | 710 | 690 | 710 | 6,000 | 601.86 |
| 1987-07-29 | 690 | 690 | 680 | 685 | 12,000 | 580.67 |
| 1987-07-28 | 690 | 690 | 690 | 690 | 1,000 | 584.91 |
| 1987-07-27 | 690 | 690 | 680 | 686 | 4,000 | 581.52 |
| 1987-07-22 | 680 | 680 | 680 | 680 | 5,000 | 576.43 |
| 1987-07-21 | 680 | 680 | 680 | 680 | 4,000 | 576.43 |
| 1987-07-20 | 710 | 710 | 690 | 690 | 8,000 | 584.91 |
| 1987-07-17 | 690 | 690 | 690 | 690 | 1,000 | 584.91 |
| 1987-07-16 | 690 | 690 | 690 | 690 | 1,000 | 584.91 |
| 1987-07-15 | 700 | 700 | 690 | 690 | 5,000 | 584.91 |
| 1987-07-13 | 690 | 690 | 690 | 690 | 2,000 | 584.91 |
| 1987-07-08 | 680 | 680 | 680 | 680 | 4,000 | 576.43 |
| 1987-07-07 | 690 | 690 | 680 | 680 | 3,000 | 576.43 |
| 1987-07-06 | 681 | 690 | 681 | 690 | 2,000 | 584.91 |
| 1987-07-04 | 680 | 680 | 680 | 680 | 1,000 | 576.43 |
| 1987-07-03 | 680 | 680 | 680 | 680 | 3,000 | 576.43 |
| 1987-07-01 | 705 | 705 | 705 | 705 | 1,000 | 597.62 |
| 1987-06-30 | 705 | 705 | 705 | 705 | 1,000 | 597.62 |
| 1987-06-27 | 719 | 720 | 719 | 720 | 2,000 | 610.34 |
| 1987-06-26 | 721 | 721 | 720 | 720 | 2,000 | 610.34 |
| 1987-06-25 | 719 | 720 | 719 | 720 | 9,000 | 610.34 |
| 1987-06-24 | 720 | 720 | 720 | 720 | 7,000 | 610.34 |
| 1987-06-23 | 715 | 720 | 715 | 720 | 3,000 | 610.34 |
| 1987-06-22 | 725 | 725 | 724 | 724 | 4,000 | 613.73 |
| 1987-06-19 | 721 | 725 | 720 | 725 | 8,000 | 614.58 |
| 1987-06-18 | 720 | 735 | 720 | 735 | 9,000 | 623.05 |
| 1987-06-16 | 726 | 735 | 726 | 735 | 7,000 | 623.05 |
| 1987-06-15 | 730 | 737 | 725 | 726 | 32,000 | 615.42 |
| 1987-06-12 | 702 | 725 | 702 | 725 | 39,000 | 614.58 |
| 1987-06-11 | 690 | 702 | 690 | 702 | 9,000 | 595.08 |
| 1987-06-10 | 700 | 702 | 700 | 702 | 10,000 | 595.08 |
| 1987-06-09 | 705 | 705 | 705 | 705 | 5,000 | 597.62 |
| 1987-06-08 | 705 | 710 | 705 | 705 | 7,000 | 597.62 |
| 1987-06-06 | 699 | 699 | 699 | 699 | 2,000 | 592.54 |
| 1987-06-05 | 682 | 682 | 682 | 682 | 2,000 | 578.13 |
| 1987-06-04 | 681 | 681 | 680 | 680 | 2,000 | 576.43 |
| 1987-06-03 | 704 | 704 | 680 | 680 | 10,000 | 576.43 |
| 1987-06-02 | 681 | 715 | 681 | 711 | 18,000 | 602.71 |
| 1987-06-01 | 666 | 670 | 665 | 670 | 4,000 | 567.95 |
| 1987-05-30 | 653 | 653 | 653 | 653 | 1,000 | 553.54 |
| 1987-05-29 | 652 | 652 | 652 | 652 | 4,000 | 552.70 |
| 1987-05-28 | 650 | 650 | 650 | 650 | 21,000 | 551 |
| 1987-05-27 | 605 | 620 | 605 | 620 | 36,000 | 525.57 |
| 1987-05-26 | 610 | 610 | 605 | 605 | 16,000 | 512.85 |
| 1987-05-25 | 605 | 605 | 605 | 605 | 8,000 | 512.85 |
| 1987-05-23 | 605 | 605 | 605 | 605 | 6,000 | 512.85 |
| 1987-05-22 | 601 | 601 | 601 | 601 | 2,000 | 509.46 |
| 1987-05-21 | 600 | 600 | 600 | 600 | 1,000 | 508.62 |
| 1987-05-20 | 605 | 605 | 590 | 590 | 3,000 | 500.14 |
| 1987-05-19 | 605 | 605 | 605 | 605 | 2,000 | 512.85 |
| 1987-05-18 | 595 | 605 | 595 | 605 | 6,000 | 512.85 |
| 1987-05-15 | 605 | 605 | 604 | 604 | 7,000 | 512.01 |
| 1987-05-14 | 605 | 605 | 605 | 605 | 5,000 | 512.85 |
| 1987-05-13 | 605 | 605 | 605 | 605 | 2,000 | 512.85 |
| 1987-05-12 | 595 | 595 | 595 | 595 | 5,000 | 504.38 |
| 1987-05-11 | 605 | 605 | 605 | 605 | 1,000 | 512.85 |
| 1987-05-07 | 605 | 605 | 605 | 605 | 2,000 | 512.85 |
| 1987-05-01 | 610 | 610 | 610 | 610 | 2,000 | 517.09 |
| 1987-04-30 | 609 | 609 | 609 | 609 | 2,000 | 516.24 |
| 1987-04-27 | 590 | 590 | 590 | 590 | 1,000 | 500.14 |
| 1987-04-25 | 570 | 570 | 570 | 570 | 4,000 | 483.18 |
| 1987-04-24 | 590 | 590 | 589 | 589 | 10,000 | 499.29 |
| 1987-04-23 | 581 | 585 | 581 | 585 | 4,000 | 495.90 |
| 1987-04-21 | 550 | 552 | 550 | 552 | 3,000 | 467.93 |
| 1987-04-15 | 590 | 590 | 590 | 590 | 3,000 | 500.14 |
| 1987-04-10 | 595 | 600 | 595 | 595 | 3,000 | 504.38 |
| 1987-04-09 | 595 | 595 | 595 | 595 | 1,000 | 504.38 |
| 1987-04-08 | 599 | 599 | 599 | 599 | 1,000 | 507.77 |
| 1987-04-07 | 600 | 600 | 600 | 600 | 2,000 | 508.62 |
| 1987-04-06 | 600 | 600 | 600 | 600 | 1,000 | 508.62 |
| 1987-04-04 | 605 | 605 | 600 | 600 | 3,000 | 508.62 |
| 1987-04-02 | 620 | 620 | 620 | 620 | 20,000 | 525.57 |
| 1987-04-01 | 620 | 620 | 620 | 620 | 3,000 | 525.57 |
| 1987-03-31 | 620 | 620 | 620 | 620 | 11,000 | 525.57 |
| 1987-03-27 | 599 | 599 | 599 | 599 | 2,000 | 507.77 |
| 1987-03-25 | 640 | 640 | 640 | 640 | 8,000 | 511.81 |
| 1987-03-23 | 640 | 640 | 640 | 640 | 3,000 | 511.81 |
| 1987-03-20 | 640 | 650 | 640 | 650 | 11,000 | 519.81 |
| 1987-03-13 | 631 | 631 | 630 | 630 | 2,000 | 503.82 |
| 1987-03-12 | 644 | 644 | 630 | 630 | 4,000 | 503.82 |
| 1987-03-11 | 636 | 636 | 636 | 636 | 3,000 | 508.61 |
| 1987-03-10 | 637 | 637 | 636 | 636 | 6,000 | 508.61 |
| 1987-03-09 | 636 | 636 | 636 | 636 | 5,000 | 508.61 |
| 1987-03-07 | 636 | 636 | 630 | 630 | 14,000 | 503.82 |
| 1987-03-05 | 616 | 616 | 610 | 616 | 7,000 | 492.62 |
| 1987-03-02 | 605 | 606 | 605 | 606 | 3,000 | 484.62 |
| 1987-02-28 | 606 | 606 | 606 | 606 | 2,000 | 484.62 |
| 1987-02-27 | 615 | 615 | 615 | 615 | 3,000 | 491.82 |
| 1987-02-26 | 615 | 615 | 610 | 615 | 7,000 | 491.82 |
| 1987-02-25 | 615 | 615 | 615 | 615 | 8,000 | 491.82 |
| 1987-02-24 | 615 | 615 | 605 | 615 | 25,000 | 491.82 |
| 1987-02-23 | 627 | 627 | 615 | 615 | 13,000 | 491.82 |
| 1987-02-20 | 629 | 629 | 625 | 629 | 5,000 | 503.02 |
| 1987-02-19 | 630 | 630 | 629 | 629 | 7,000 | 503.02 |
| 1987-02-18 | 630 | 630 | 630 | 630 | 6,000 | 503.82 |
| 1987-02-17 | 630 | 630 | 630 | 630 | 1,000 | 503.82 |
| 1987-02-16 | 630 | 630 | 630 | 630 | 1,000 | 503.82 |
| 1987-02-13 | 630 | 630 | 630 | 630 | 2,000 | 503.82 |
| 1987-02-12 | 631 | 631 | 630 | 630 | 7,000 | 503.82 |
| 1987-02-10 | 630 | 630 | 630 | 630 | 3,000 | 503.82 |
| 1987-02-09 | 631 | 631 | 628 | 628 | 3,000 | 502.22 |
| 1987-02-07 | 629 | 629 | 629 | 629 | 1,000 | 503.02 |
| 1987-02-05 | 630 | 630 | 630 | 630 | 2,000 | 503.82 |
| 1987-02-04 | 615 | 630 | 615 | 630 | 4,000 | 503.82 |
| 1987-02-03 | 631 | 631 | 615 | 615 | 5,000 | 491.82 |
| 1987-02-02 | 631 | 631 | 631 | 631 | 5,000 | 504.62 |
| 1987-01-31 | 631 | 631 | 631 | 631 | 2,000 | 504.62 |
| 1987-01-30 | 631 | 631 | 631 | 631 | 1,000 | 504.62 |
| 1987-01-29 | 631 | 631 | 631 | 631 | 2,000 | 504.62 |
| 1987-01-22 | 655 | 655 | 655 | 655 | 5,000 | 523.81 |
| 1987-01-21 | 660 | 660 | 660 | 660 | 2,000 | 527.81 |
| 1987-01-12 | 658 | 658 | 658 | 658 | 2,000 | 526.21 |
| 1987-01-08 | 661 | 661 | 661 | 661 | 1,000 | 528.61 |
| 1987-01-07 | 660 | 660 | 660 | 660 | 1,000 | 527.81 |
| 1987-01-06 | 661 | 661 | 661 | 661 | 2,000 | 528.61 |
| 1987-01-05 | 675 | 675 | 675 | 675 | 2,000 | 539.80 |
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