イーグル工業(6486)の株価時系列情報
イーグル工業(6486)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1985/12/27 | 809 | 809 | 809 | 809 | 5,000 |
| 1985/12/26 | 798 | 809 | 797 | 809 | 3,000 |
| 1985/12/25 | 798 | 799 | 798 | 799 | 4,000 |
| 1985/12/24 | 799 | 799 | 799 | 799 | 2,000 |
| 1985/12/23 | 800 | 800 | 800 | 800 | 5,000 |
| 1985/12/20 | 809 | 810 | 809 | 810 | 2,000 |
| 1985/12/19 | 805 | 810 | 803 | 810 | 16,000 |
| 1985/12/18 | 789 | 800 | 789 | 800 | 18,000 |
| 1985/12/17 | 790 | 790 | 790 | 790 | 4,000 |
| 1985/12/16 | 800 | 819 | 800 | 819 | 14,000 |
| 1985/12/13 | 786 | 786 | 786 | 786 | 1,000 |
| 1985/12/12 | 791 | 791 | 786 | 786 | 3,000 |
| 1985/12/11 | 800 | 809 | 800 | 802 | 22,000 |
| 1985/12/10 | 790 | 801 | 790 | 800 | 13,000 |
| 1985/12/09 | 786 | 798 | 786 | 790 | 23,000 |
| 1985/12/05 | 850 | 850 | 841 | 848 | 21,000 |
| 1985/12/04 | 839 | 866 | 838 | 866 | 161,000 |
| 1985/12/03 | 809 | 850 | 795 | 840 | 121,000 |
| 1985/12/02 | 760 | 820 | 760 | 810 | 58,000 |
| 1985/11/30 | 751 | 770 | 750 | 750 | 16,000 |
| 1985/11/29 | 749 | 750 | 749 | 750 | 5,000 |
| 1985/11/28 | 740 | 750 | 740 | 750 | 5,000 |
| 1985/11/27 | 740 | 748 | 740 | 748 | 10,000 |
| 1985/11/26 | 740 | 740 | 740 | 740 | 6,000 |
| 1985/11/25 | 740 | 743 | 740 | 743 | 6,000 |
| 1985/11/22 | 745 | 745 | 740 | 740 | 5,000 |
| 1985/11/21 | 745 | 745 | 745 | 745 | 2,000 |
| 1985/11/20 | 740 | 740 | 740 | 740 | 3,000 |
| 1985/11/19 | 750 | 750 | 740 | 740 | 3,000 |
| 1985/11/18 | 749 | 750 | 749 | 750 | 2,000 |
| 1985/11/16 | 745 | 750 | 745 | 750 | 2,000 |
| 1985/11/14 | 774 | 778 | 751 | 751 | 13,000 |
| 1985/11/13 | 750 | 778 | 750 | 778 | 19,000 |
| 1985/11/12 | 744 | 750 | 740 | 740 | 15,000 |
| 1985/11/11 | 730 | 740 | 725 | 740 | 39,000 |
| 1985/11/08 | 736 | 736 | 736 | 736 | 2,000 |
| 1985/11/07 | 740 | 743 | 735 | 735 | 4,000 |
| 1985/11/06 | 735 | 740 | 735 | 740 | 11,000 |
| 1985/11/05 | 735 | 735 | 730 | 730 | 3,000 |
| 1985/11/02 | 706 | 725 | 705 | 725 | 5,000 |
| 1985/11/01 | 720 | 725 | 715 | 715 | 9,000 |
| 1985/10/31 | 720 | 720 | 705 | 705 | 10,000 |
| 1985/10/30 | 701 | 701 | 701 | 701 | 84,000 |
| 1985/10/29 | 714 | 714 | 700 | 700 | 9,000 |
| 1985/10/28 | 711 | 711 | 710 | 710 | 7,000 |
| 1985/10/25 | 710 | 710 | 710 | 710 | 8,000 |
| 1985/10/24 | 709 | 709 | 709 | 709 | 1,000 |
| 1985/10/23 | 710 | 710 | 710 | 710 | 12,000 |
| 1985/10/21 | 720 | 720 | 720 | 720 | 1,000 |
| 1985/10/17 | 707 | 718 | 707 | 718 | 5,000 |
| 1985/10/16 | 700 | 701 | 700 | 701 | 17,000 |
| 1985/10/11 | 707 | 707 | 707 | 707 | 1,000 |
| 1985/10/09 | 700 | 700 | 700 | 700 | 101,000 |
| 1985/10/07 | 700 | 700 | 700 | 700 | 2,000 |
| 1985/10/04 | 705 | 705 | 700 | 700 | 3,000 |
| 1985/10/03 | 705 | 705 | 705 | 705 | 4,000 |
| 1985/09/30 | 705 | 705 | 705 | 705 | 6,000 |
| 1985/09/26 | 705 | 705 | 705 | 705 | 2,000 |
| 1985/09/21 | 706 | 706 | 706 | 706 | 2,000 |
| 1985/09/20 | 706 | 706 | 705 | 705 | 5,000 |
| 1985/09/19 | 700 | 700 | 700 | 700 | 2,000 |
| 1985/09/18 | 702 | 720 | 702 | 720 | 7,000 |
| 1985/09/17 | 703 | 703 | 698 | 698 | 10,000 |
| 1985/09/13 | 703 | 703 | 703 | 703 | 1,000 |
| 1985/09/12 | 703 | 703 | 703 | 703 | 2,000 |
| 1985/09/11 | 700 | 700 | 700 | 700 | 1,000 |
| 1985/09/09 | 690 | 700 | 690 | 700 | 10,000 |
| 1985/09/07 | 687 | 687 | 687 | 687 | 3,000 |
| 1985/09/06 | 685 | 685 | 685 | 685 | 1,000 |
| 1985/09/04 | 691 | 691 | 680 | 680 | 6,000 |
| 1985/09/02 | 700 | 700 | 679 | 679 | 7,000 |
| 1985/08/29 | 720 | 720 | 720 | 720 | 2,000 |
| 1985/08/28 | 700 | 715 | 700 | 715 | 8,000 |
| 1985/08/24 | 705 | 705 | 688 | 688 | 9,000 |
| 1985/08/23 | 693 | 705 | 693 | 705 | 3,000 |
| 1985/08/22 | 700 | 705 | 690 | 690 | 9,000 |
| 1985/08/21 | 700 | 700 | 700 | 700 | 1,000 |
| 1985/08/17 | 705 | 705 | 705 | 705 | 2,000 |
| 1985/08/16 | 710 | 710 | 710 | 710 | 1,000 |
| 1985/08/15 | 690 | 690 | 690 | 690 | 2,000 |
| 1985/08/14 | 691 | 691 | 690 | 690 | 3,000 |
| 1985/08/13 | 686 | 686 | 686 | 686 | 2,000 |
| 1985/08/12 | 685 | 686 | 685 | 685 | 5,000 |
| 1985/08/09 | 680 | 680 | 675 | 675 | 5,000 |
| 1985/08/08 | 698 | 700 | 698 | 700 | 4,000 |
| 1985/08/07 | 700 | 700 | 700 | 700 | 1,000 |
| 1985/08/05 | 700 | 710 | 700 | 710 | 2,000 |
| 1985/07/31 | 709 | 709 | 709 | 709 | 2,000 |
| 1985/07/30 | 715 | 715 | 710 | 710 | 7,000 |
| 1985/07/29 | 715 | 715 | 715 | 715 | 5,000 |
| 1985/07/27 | 715 | 715 | 715 | 715 | 1,000 |
| 1985/07/26 | 715 | 715 | 715 | 715 | 1,000 |
| 1985/07/25 | 730 | 730 | 715 | 715 | 9,000 |
| 1985/07/23 | 711 | 711 | 711 | 711 | 1,000 |
| 1985/07/22 | 710 | 710 | 710 | 710 | 2,000 |
| 1985/07/17 | 710 | 710 | 710 | 710 | 1,000 |
| 1985/07/15 | 710 | 710 | 700 | 700 | 7,000 |
| 1985/07/12 | 715 | 715 | 710 | 710 | 3,000 |
| 1985/07/11 | 737 | 737 | 730 | 730 | 8,000 |
| 1985/07/09 | 757 | 758 | 757 | 757 | 6,000 |
| 1985/07/08 | 757 | 757 | 757 | 757 | 1,000 |
| 1985/07/06 | 760 | 760 | 755 | 755 | 4,000 |
| 1985/07/05 | 762 | 762 | 762 | 762 | 1,000 |
| 1985/07/04 | 755 | 769 | 755 | 769 | 5,000 |
| 1985/07/03 | 770 | 770 | 750 | 750 | 6,000 |
| 1985/07/02 | 745 | 745 | 745 | 745 | 10,000 |
| 1985/07/01 | 751 | 751 | 751 | 751 | 1,000 |
| 1985/06/29 | 751 | 760 | 750 | 750 | 3,000 |
| 1985/06/28 | 750 | 750 | 750 | 750 | 4,000 |
| 1985/06/27 | 750 | 760 | 750 | 760 | 4,000 |
| 1985/06/26 | 740 | 740 | 740 | 740 | 2,000 |
| 1985/06/21 | 720 | 720 | 720 | 720 | 6,000 |
| 1985/06/20 | 745 | 745 | 740 | 740 | 6,000 |
| 1985/06/19 | 740 | 750 | 740 | 750 | 6,000 |
| 1985/06/18 | 739 | 739 | 739 | 739 | 1,000 |
| 1985/06/17 | 720 | 720 | 720 | 720 | 3,000 |
| 1985/06/15 | 720 | 720 | 720 | 720 | 6,000 |
| 1985/06/13 | 720 | 720 | 720 | 720 | 1,000 |
| 1985/06/12 | 720 | 720 | 700 | 700 | 3,000 |
| 1985/06/10 | 718 | 718 | 718 | 718 | 1,000 |
| 1985/06/07 | 729 | 729 | 720 | 720 | 7,000 |
| 1985/06/04 | 680 | 682 | 680 | 682 | 5,000 |
| 1985/06/01 | 695 | 700 | 675 | 675 | 43,000 |
| 1985/05/31 | 701 | 701 | 685 | 685 | 40,000 |
| 1985/05/29 | 710 | 711 | 700 | 700 | 33,000 |
| 1985/05/28 | 732 | 732 | 700 | 700 | 27,000 |
| 1985/05/27 | 750 | 751 | 732 | 732 | 7,000 |
| 1985/05/25 | 770 | 770 | 750 | 750 | 12,000 |
| 1985/05/23 | 830 | 830 | 830 | 830 | 2,000 |
| 1985/05/22 | 829 | 829 | 829 | 829 | 4,000 |
| 1985/05/20 | 850 | 850 | 850 | 850 | 5,000 |
| 1985/05/18 | 875 | 875 | 875 | 875 | 109,000 |
| 1985/05/17 | 869 | 879 | 869 | 879 | 69,000 |
| 1985/05/16 | 850 | 875 | 845 | 870 | 121,000 |
| 1985/05/15 | 840 | 860 | 840 | 855 | 51,000 |
| 1985/05/14 | 812 | 812 | 812 | 812 | 8,000 |
| 1985/05/13 | 840 | 852 | 832 | 832 | 21,000 |
| 1985/05/10 | 840 | 850 | 838 | 840 | 37,000 |
| 1985/05/09 | 878 | 901 | 878 | 885 | 462,000 |
| 1985/05/08 | 779 | 889 | 779 | 889 | 358,000 |
| 1985/05/07 | 794 | 800 | 789 | 789 | 29,000 |
| 1985/05/04 | 790 | 800 | 787 | 800 | 66,000 |
| 1985/05/02 | 731 | 790 | 731 | 790 | 50,000 |
| 1985/04/30 | 710 | 711 | 710 | 711 | 3,000 |
| 1985/04/27 | 676 | 705 | 672 | 705 | 61,000 |
| 1985/04/26 | 670 | 675 | 670 | 672 | 38,000 |
| 1985/04/25 | 676 | 676 | 672 | 672 | 12,000 |
| 1985/04/24 | 672 | 676 | 672 | 676 | 19,000 |
| 1985/04/23 | 681 | 685 | 680 | 680 | 15,000 |
| 1985/04/22 | 682 | 682 | 682 | 682 | 1,000 |
| 1985/04/19 | 681 | 681 | 681 | 681 | 3,000 |
| 1985/04/18 | 682 | 682 | 682 | 682 | 1,000 |
| 1985/04/17 | 681 | 681 | 681 | 681 | 5,000 |
| 1985/04/16 | 690 | 690 | 690 | 690 | 4,000 |
| 1985/04/15 | 683 | 690 | 683 | 690 | 5,000 |
| 1985/04/12 | 695 | 695 | 680 | 681 | 16,000 |
| 1985/04/10 | 702 | 702 | 702 | 702 | 1,000 |
| 1985/04/09 | 701 | 701 | 701 | 701 | 1,000 |
| 1985/04/08 | 701 | 701 | 701 | 701 | 1,000 |
| 1985/04/06 | 705 | 705 | 700 | 700 | 4,000 |
| 1985/04/05 | 705 | 705 | 705 | 705 | 1,000 |
| 1985/04/04 | 710 | 710 | 710 | 710 | 5,000 |
| 1985/04/03 | 710 | 710 | 710 | 710 | 1,000 |
| 1985/04/02 | 715 | 715 | 710 | 710 | 9,000 |
| 1985/04/01 | 710 | 715 | 710 | 715 | 11,000 |
| 1985/03/29 | 710 | 710 | 710 | 710 | 3,000 |
| 1985/03/26 | 690 | 700 | 680 | 700 | 5,000 |
| 1985/03/25 | 700 | 700 | 700 | 700 | 14,000 |
| 1985/03/23 | 700 | 700 | 700 | 700 | 9,000 |
| 1985/03/22 | 706 | 706 | 706 | 706 | 5,000 |
| 1985/03/20 | 716 | 716 | 716 | 716 | 7,000 |
| 1985/03/19 | 726 | 726 | 726 | 726 | 1,000 |
| 1985/03/18 | 721 | 721 | 721 | 721 | 1,000 |
| 1985/03/16 | 730 | 730 | 730 | 730 | 1,000 |
| 1985/03/15 | 701 | 730 | 700 | 730 | 9,000 |
| 1985/03/14 | 701 | 701 | 701 | 701 | 1,000 |
| 1985/03/13 | 701 | 701 | 700 | 700 | 3,000 |
| 1985/03/07 | 710 | 710 | 699 | 699 | 11,000 |
| 1985/03/06 | 710 | 710 | 710 | 710 | 2,000 |
| 1985/03/05 | 729 | 729 | 729 | 729 | 1,000 |
| 1985/03/04 | 740 | 750 | 740 | 750 | 7,000 |
| 1985/03/01 | 706 | 707 | 706 | 707 | 3,000 |
| 1985/02/28 | 733 | 733 | 700 | 700 | 13,000 |
| 1985/02/27 | 733 | 734 | 733 | 733 | 4,000 |
| 1985/02/26 | 750 | 750 | 730 | 730 | 9,000 |
| 1985/02/22 | 750 | 750 | 750 | 750 | 9,000 |
| 1985/02/21 | 731 | 770 | 730 | 770 | 26,000 |
| 1985/02/19 | 721 | 721 | 720 | 720 | 10,000 |
| 1985/02/16 | 721 | 721 | 720 | 720 | 5,000 |
| 1985/02/14 | 730 | 741 | 730 | 731 | 4,000 |
| 1985/02/13 | 720 | 741 | 720 | 741 | 5,000 |
| 1985/02/08 | 700 | 700 | 700 | 700 | 4,000 |
| 1985/02/07 | 681 | 711 | 681 | 711 | 3,000 |
| 1985/02/06 | 675 | 675 | 671 | 675 | 15,000 |
| 1985/02/05 | 700 | 700 | 670 | 675 | 27,000 |
| 1985/02/04 | 704 | 704 | 704 | 704 | 1,000 |
| 1985/01/31 | 720 | 720 | 703 | 703 | 5,000 |
| 1985/01/30 | 720 | 720 | 711 | 711 | 2,000 |
| 1985/01/29 | 719 | 719 | 701 | 701 | 4,000 |
| 1985/01/28 | 720 | 720 | 720 | 720 | 1,000 |
| 1985/01/26 | 730 | 730 | 730 | 730 | 1,000 |
| 1985/01/25 | 740 | 740 | 739 | 739 | 8,000 |
| 1985/01/24 | 740 | 740 | 740 | 740 | 1,000 |
| 1985/01/23 | 750 | 750 | 740 | 740 | 7,000 |
| 1985/01/22 | 780 | 780 | 750 | 750 | 19,000 |
| 1985/01/18 | 696 | 696 | 696 | 696 | 8,000 |
| 1985/01/17 | 684 | 699 | 683 | 698 | 10,000 |
| 1985/01/16 | 683 | 685 | 682 | 683 | 24,000 |
| 1985/01/14 | 683 | 684 | 682 | 683 | 21,000 |
| 1985/01/11 | 686 | 686 | 683 | 683 | 24,000 |
| 1985/01/09 | 685 | 688 | 685 | 688 | 6,000 |
| 1985/01/08 | 683 | 683 | 682 | 682 | 2,000 |
| 1985/01/07 | 685 | 685 | 681 | 681 | 10,000 |
| 1985/01/05 | 685 | 685 | 685 | 685 | 2,000 |
| 1985/01/04 | 690 | 691 | 690 | 690 | 6,000 |