9376 (株)ユーラシア旅行社 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 217,998 | 217,998 | 217,998 | 217,998 | 1 | 242.22 |
| 2001-12-26 | 217,998 | 217,998 | 217,998 | 217,998 | 1 | 242.22 |
| 2001-12-25 | 216,000 | 217,998 | 216,000 | 217,998 | 3 | 242.22 |
| 2001-12-21 | 230,004 | 230,004 | 230,004 | 230,004 | 2 | 255.56 |
| 2001-12-20 | 230,004 | 230,004 | 230,004 | 230,004 | 3 | 255.56 |
| 2001-12-19 | 240,003 | 240,003 | 234,999 | 234,999 | 3 | 261.11 |
| 2001-12-18 | 250,002 | 252,000 | 250,002 | 252,000 | 2 | 280 |
| 2001-12-17 | 263,997 | 263,997 | 263,997 | 263,997 | 1 | 293.33 |
| 2001-12-14 | 268,002 | 268,002 | 268,002 | 268,002 | 2 | 297.78 |
| 2001-12-13 | 268,002 | 268,002 | 268,002 | 268,002 | 2 | 297.78 |
| 2001-12-11 | 269,001 | 269,001 | 268,002 | 268,002 | 2 | 297.78 |
| 2001-12-10 | 270,000 | 270,000 | 268,002 | 268,002 | 4 | 297.78 |
| 2001-12-07 | 274,995 | 274,995 | 274,995 | 274,995 | 1 | 305.55 |
| 2001-12-06 | 279,999 | 279,999 | 279,999 | 279,999 | 2 | 311.11 |
| 2001-12-04 | 292,995 | 292,995 | 292,995 | 292,995 | 1 | 325.55 |
| 2001-12-03 | 288,000 | 288,000 | 288,000 | 288,000 | 1 | 320 |
| 2001-11-26 | 273,996 | 273,996 | 273,996 | 273,996 | 1 | 304.44 |
| 2001-11-22 | 279,999 | 279,999 | 270,000 | 270,000 | 3 | 300 |
| 2001-11-20 | 279,000 | 279,000 | 279,000 | 279,000 | 1 | 310 |
| 2001-11-19 | 274,995 | 274,995 | 274,995 | 274,995 | 1 | 305.55 |
| 2001-11-16 | 274,995 | 274,995 | 274,995 | 274,995 | 1 | 305.55 |
| 2001-11-15 | 274,995 | 274,995 | 274,995 | 274,995 | 3 | 305.55 |
| 2001-11-13 | 254,997 | 254,997 | 254,997 | 254,997 | 1 | 283.33 |
| 2001-11-12 | 270,000 | 270,000 | 270,000 | 270,000 | 5 | 300 |
| 2001-11-09 | 280,998 | 280,998 | 274,995 | 274,995 | 3 | 305.55 |
| 2001-11-08 | 291,996 | 291,996 | 281,997 | 281,997 | 2 | 313.33 |
| 2001-11-07 | 289,998 | 289,998 | 289,998 | 289,998 | 2 | 322.22 |
| 2001-11-02 | 286,002 | 286,002 | 279,999 | 279,999 | 4 | 311.11 |
| 2001-11-01 | 286,002 | 286,002 | 286,002 | 286,002 | 1 | 317.78 |
| 2001-10-31 | 286,002 | 286,002 | 286,002 | 286,002 | 1 | 317.78 |
| 2001-10-30 | 300,996 | 300,996 | 299,997 | 299,997 | 3 | 333.33 |
| 2001-10-26 | 287,001 | 295,002 | 287,001 | 295,002 | 2 | 327.78 |
| 2001-10-25 | 286,002 | 286,002 | 286,002 | 286,002 | 1 | 317.78 |
| 2001-10-24 | 285,003 | 285,003 | 285,003 | 285,003 | 2 | 316.67 |
| 2001-10-22 | 287,001 | 287,001 | 285,003 | 285,003 | 4 | 316.67 |
| 2001-10-19 | 285,003 | 285,003 | 285,003 | 285,003 | 1 | 316.67 |
| 2001-10-17 | 285,003 | 285,003 | 285,003 | 285,003 | 1 | 316.67 |
| 2001-10-16 | 285,003 | 285,003 | 285,003 | 285,003 | 1 | 316.67 |
| 2001-10-10 | 286,002 | 286,002 | 285,003 | 285,003 | 2 | 316.67 |
| 2001-10-09 | 279,999 | 279,999 | 278,001 | 279,999 | 5 | 311.11 |
| 2001-10-05 | 286,002 | 286,002 | 286,002 | 286,002 | 2 | 317.78 |
| 2001-10-04 | 286,002 | 288,000 | 285,003 | 286,002 | 20 | 317.78 |
| 2001-10-03 | 283,995 | 285,003 | 273,996 | 283,995 | 38 | 315.55 |
| 2001-10-02 | 290,997 | 290,997 | 285,003 | 285,003 | 6 | 316.67 |
| 2001-09-27 | 289,998 | 289,998 | 289,998 | 289,998 | 2 | 322.22 |
| 2001-09-25 | 299,997 | 299,997 | 299,997 | 299,997 | 1 | 333.33 |
| 2001-09-21 | 324,999 | 324,999 | 324,999 | 324,999 | 1 | 361.11 |
| 2001-09-20 | 305,001 | 309,996 | 299,997 | 309,996 | 3 | 344.44 |
| 2001-09-19 | 299,997 | 305,001 | 299,997 | 299,997 | 12 | 333.33 |
| 2001-09-18 | 299,997 | 299,997 | 299,997 | 299,997 | 2 | 333.33 |
| 2001-09-17 | 305,001 | 305,001 | 299,997 | 299,997 | 7 | 333.33 |
| 2001-09-14 | 299,997 | 300,996 | 299,997 | 300,996 | 14 | 334.44 |
| 2001-09-11 | 408,996 | 408,996 | 399,996 | 399,996 | 8 | 444.44 |
| 2001-09-10 | 420,003 | 420,003 | 408,996 | 408,996 | 7 | 454.44 |
| 2001-09-07 | 430,002 | 430,002 | 430,002 | 430,002 | 1 | 477.78 |
| 2001-09-06 | 449,001 | 449,001 | 449,001 | 449,001 | 2 | 498.89 |
| 2001-09-03 | 449,001 | 449,001 | 449,001 | 449,001 | 1 | 498.89 |
| 2001-08-31 | 450,000 | 450,000 | 449,001 | 449,001 | 2 | 498.89 |
| 2001-08-30 | 450,000 | 450,000 | 450,000 | 450,000 | 1 | 500 |
| 2001-08-24 | 510,003 | 510,003 | 499,995 | 499,995 | 3 | 555.55 |
| 2001-08-23 | 510,003 | 510,003 | 497,997 | 499,995 | 14 | 555.55 |
| 2001-08-22 | 510,003 | 510,003 | 505,998 | 505,998 | 5 | 562.22 |
| 2001-08-17 | 510,003 | 510,003 | 510,003 | 510,003 | 2 | 566.67 |
| 2001-08-16 | 504,999 | 504,999 | 504,999 | 504,999 | 1 | 561.11 |
| 2001-08-13 | 495,000 | 495,000 | 495,000 | 495,000 | 1 | 550 |
| 2001-08-10 | 494,001 | 499,995 | 494,001 | 499,995 | 2 | 555.55 |
| 2001-08-08 | 510,003 | 510,003 | 510,003 | 510,003 | 1 | 566.67 |
| 2001-08-07 | 510,003 | 510,003 | 510,003 | 510,003 | 2 | 566.67 |
| 2001-08-06 | 504,999 | 504,999 | 504,999 | 504,999 | 3 | 561.11 |
| 2001-08-03 | 504,999 | 504,999 | 504,999 | 504,999 | 5 | 561.11 |
| 2001-08-02 | 499,995 | 504,999 | 499,995 | 501,003 | 6 | 556.67 |
| 2001-08-01 | 499,995 | 499,995 | 499,995 | 499,995 | 4 | 555.55 |
| 2001-07-31 | 499,995 | 499,995 | 499,995 | 499,995 | 3 | 555.55 |
| 2001-07-30 | 499,995 | 499,995 | 499,995 | 499,995 | 4 | 555.55 |
| 2001-07-26 | 550,998 | 550,998 | 550,998 | 550,998 | 1 | 612.22 |
| 2001-07-23 | 578,997 | 578,997 | 575,001 | 575,001 | 4 | 638.89 |
| 2001-07-19 | 580,995 | 580,995 | 578,997 | 578,997 | 13 | 643.33 |
| 2001-07-18 | 580,995 | 580,995 | 580,995 | 580,995 | 2 | 645.55 |
| 2001-07-17 | 580,995 | 589,995 | 580,995 | 580,995 | 6 | 645.55 |
| 2001-07-13 | 600,003 | 600,003 | 598,995 | 598,995 | 2 | 665.55 |
| 2001-07-11 | 614,997 | 614,997 | 607,995 | 610,002 | 9 | 677.78 |
| 2001-07-10 | 614,997 | 614,997 | 614,997 | 614,997 | 1 | 683.33 |
| 2001-07-09 | 615,996 | 618,003 | 614,997 | 614,997 | 11 | 683.33 |
| 2001-07-06 | 614,997 | 650,997 | 614,997 | 614,997 | 20 | 683.33 |
| 2001-07-05 | 589,995 | 614,997 | 589,995 | 614,997 | 4 | 683.33 |
| 2001-07-04 | 582,003 | 582,003 | 582,003 | 582,003 | 2 | 646.67 |
| 2001-07-03 | 585,000 | 585,000 | 582,003 | 582,003 | 3 | 646.67 |
| 2001-07-02 | 585,000 | 585,000 | 580,995 | 580,995 | 5 | 645.55 |
| 2001-06-29 | 582,003 | 582,003 | 582,003 | 582,003 | 2 | 646.67 |
| 2001-06-28 | 580,995 | 580,995 | 580,995 | 580,995 | 1 | 645.55 |
| 2001-06-27 | 582,003 | 582,003 | 579,996 | 579,996 | 10 | 644.44 |
| 2001-06-25 | 582,003 | 582,003 | 582,003 | 582,003 | 3 | 646.67 |
| 2001-06-22 | 583,002 | 583,002 | 582,003 | 582,003 | 2 | 646.67 |
| 2001-06-21 | 600,003 | 600,003 | 580,995 | 582,003 | 5 | 646.67 |
| 2001-06-19 | 558,999 | 560,997 | 558,999 | 560,997 | 5 | 623.33 |
| 2001-06-18 | 555,003 | 555,003 | 555,003 | 555,003 | 1 | 616.67 |
| 2001-06-15 | 580,995 | 580,995 | 550,998 | 550,998 | 8 | 612.22 |
| 2001-06-14 | 580,995 | 580,995 | 579,996 | 579,996 | 2 | 644.44 |
| 2001-06-13 | 580,995 | 580,995 | 579,996 | 579,996 | 8 | 644.44 |
| 2001-06-12 | 589,995 | 589,995 | 580,995 | 580,995 | 5 | 645.55 |
| 2001-06-11 | 580,995 | 580,995 | 580,995 | 580,995 | 1 | 645.55 |
| 2001-06-07 | 585,000 | 585,000 | 585,000 | 585,000 | 4 | 650 |
| 2001-06-06 | 580,995 | 589,995 | 580,995 | 582,003 | 15 | 646.67 |
| 2001-06-05 | 592,002 | 592,002 | 559,998 | 579,996 | 7 | 644.44 |
| 2001-06-04 | 602,001 | 602,001 | 602,001 | 602,001 | 1 | 668.89 |
| 2001-06-01 | 611,001 | 611,001 | 600,003 | 600,003 | 5 | 666.67 |
| 2001-05-31 | 610,002 | 611,001 | 610,002 | 611,001 | 3 | 678.89 |
| 2001-05-30 | 649,998 | 649,998 | 600,003 | 600,003 | 8 | 666.67 |
| 2001-05-29 | 659,997 | 659,997 | 649,998 | 649,998 | 4 | 722.22 |
| 2001-05-28 | 690,003 | 690,003 | 690,003 | 690,003 | 1 | 766.67 |
| 2001-05-25 | 699,003 | 711,999 | 690,003 | 690,003 | 19 | 766.67 |
| 2001-05-24 | 649,998 | 679,995 | 645,003 | 679,995 | 11 | 755.55 |
| 2001-05-23 | 649,998 | 659,997 | 646,002 | 659,997 | 10 | 733.33 |
| 2001-05-22 | 676,998 | 679,995 | 649,998 | 649,998 | 13 | 722.22 |
| 2001-05-21 | 649,998 | 676,998 | 645,003 | 676,998 | 7 | 752.22 |
| 2001-05-18 | 669,996 | 669,996 | 652,995 | 652,995 | 4 | 725.55 |
| 2001-05-17 | 659,997 | 669,996 | 639,999 | 669,996 | 8 | 744.44 |
| 2001-05-16 | 690,003 | 690,003 | 659,997 | 659,997 | 6 | 733.33 |
| 2001-05-15 | 710,001 | 710,001 | 669,996 | 700,002 | 16 | 777.78 |
| 2001-05-14 | 729,999 | 729,999 | 722,997 | 722,997 | 2 | 803.33 |
| 2001-05-11 | 739,998 | 740,997 | 730,998 | 730,998 | 16 | 812.22 |
| 2001-05-10 | 720,999 | 727,002 | 720,999 | 727,002 | 4 | 807.78 |
| 2001-05-09 | 720,000 | 729,999 | 720,000 | 720,000 | 14 | 800 |
| 2001-05-08 | 739,998 | 739,998 | 720,000 | 720,000 | 28 | 800 |
| 2001-05-07 | 770,994 | 770,994 | 738,999 | 749,997 | 22 | 833.33 |
| 2001-05-02 | 800,001 | 821,997 | 769,995 | 769,995 | 39 | 855.55 |
| 2001-05-01 | 790,002 | 799,002 | 737,001 | 799,002 | 23 | 887.78 |
| 2001-04-27 | 769,995 | 800,001 | 768,996 | 794,997 | 46 | 883.33 |
| 2001-04-26 | 819,999 | 846,999 | 738,999 | 774,999 | 320 | 861.11 |
| 2001-04-25 | 800,001 | 800,001 | 800,001 | 800,001 | 439 | 888.89 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2005-03-28]1株→3株 [2004-03-26]1株→3株
