9376 (株)ユーラシア旅行社 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-26 | 219,996 | 219,996 | 219,996 | 219,996 | 1 | 244.44 |
| 2002-12-25 | 225,000 | 225,000 | 225,000 | 225,000 | 5 | 250 |
| 2002-12-24 | 230,004 | 230,004 | 230,004 | 230,004 | 1 | 255.56 |
| 2002-12-20 | 234,000 | 239,004 | 234,000 | 239,004 | 2 | 265.56 |
| 2002-12-16 | 230,004 | 230,004 | 230,004 | 230,004 | 4 | 255.56 |
| 2002-12-13 | 230,004 | 230,004 | 230,004 | 230,004 | 2 | 255.56 |
| 2002-12-12 | 230,004 | 230,004 | 230,004 | 230,004 | 1 | 255.56 |
| 2002-12-11 | 234,999 | 234,999 | 234,999 | 234,999 | 3 | 261.11 |
| 2002-12-10 | 230,004 | 230,004 | 230,004 | 230,004 | 2 | 255.56 |
| 2002-12-09 | 234,999 | 234,999 | 230,004 | 230,004 | 4 | 255.56 |
| 2002-12-06 | 234,999 | 234,999 | 230,004 | 230,004 | 2 | 255.56 |
| 2002-12-03 | 234,999 | 234,999 | 234,999 | 234,999 | 3 | 261.11 |
| 2002-12-02 | 234,999 | 234,999 | 234,999 | 234,999 | 4 | 261.11 |
| 2002-11-29 | 234,999 | 236,997 | 234,999 | 236,997 | 15 | 263.33 |
| 2002-11-27 | 242,001 | 242,001 | 242,001 | 242,001 | 3 | 268.89 |
| 2002-11-20 | 233,001 | 234,999 | 233,001 | 234,999 | 3 | 261.11 |
| 2002-11-15 | 239,004 | 239,004 | 239,004 | 239,004 | 1 | 265.56 |
| 2002-11-14 | 240,003 | 240,003 | 239,004 | 239,004 | 3 | 265.56 |
| 2002-11-13 | 242,001 | 242,001 | 242,001 | 242,001 | 1 | 268.89 |
| 2002-11-11 | 252,000 | 252,000 | 252,000 | 252,000 | 1 | 280 |
| 2002-11-08 | 252,000 | 252,000 | 252,000 | 252,000 | 2 | 280 |
| 2002-11-05 | 260,001 | 260,001 | 260,001 | 260,001 | 2 | 288.89 |
| 2002-10-30 | 252,999 | 252,999 | 252,999 | 252,999 | 1 | 281.11 |
| 2002-10-22 | 260,001 | 260,001 | 260,001 | 260,001 | 8 | 288.89 |
| 2002-10-21 | 260,001 | 260,001 | 260,001 | 260,001 | 2 | 288.89 |
| 2002-10-16 | 270,999 | 270,999 | 270,999 | 270,999 | 2 | 301.11 |
| 2002-10-07 | 289,998 | 289,998 | 289,998 | 289,998 | 1 | 322.22 |
| 2002-09-30 | 295,002 | 295,002 | 295,002 | 295,002 | 1 | 327.78 |
| 2002-09-17 | 330,003 | 330,003 | 330,003 | 330,003 | 3 | 366.67 |
| 2002-09-13 | 330,003 | 344,997 | 330,003 | 344,997 | 4 | 383.33 |
| 2002-09-12 | 315,000 | 315,000 | 315,000 | 315,000 | 6 | 350 |
| 2002-09-06 | 249,003 | 249,003 | 234,999 | 234,999 | 7 | 261.11 |
| 2002-09-02 | 239,004 | 239,004 | 239,004 | 239,004 | 5 | 265.56 |
| 2002-08-30 | 244,998 | 244,998 | 240,003 | 240,003 | 13 | 266.67 |
| 2002-08-26 | 249,003 | 249,003 | 249,003 | 249,003 | 1 | 276.67 |
| 2002-08-22 | 253,998 | 253,998 | 250,002 | 250,002 | 9 | 277.78 |
| 2002-08-15 | 250,002 | 250,002 | 250,002 | 250,002 | 3 | 277.78 |
| 2002-08-12 | 251,001 | 251,001 | 251,001 | 251,001 | 1 | 278.89 |
| 2002-08-09 | 251,001 | 251,001 | 251,001 | 251,001 | 1 | 278.89 |
| 2002-08-06 | 250,002 | 250,002 | 250,002 | 250,002 | 3 | 277.78 |
| 2002-08-01 | 278,001 | 278,001 | 270,000 | 270,000 | 6 | 300 |
| 2002-07-30 | 289,998 | 289,998 | 289,998 | 289,998 | 2 | 322.22 |
| 2002-07-26 | 289,998 | 289,998 | 289,998 | 289,998 | 2 | 322.22 |
| 2002-07-25 | 294,003 | 294,003 | 294,003 | 294,003 | 1 | 326.67 |
| 2002-07-23 | 289,998 | 289,998 | 289,998 | 289,998 | 2 | 322.22 |
| 2002-07-19 | 279,999 | 279,999 | 279,999 | 279,999 | 1 | 311.11 |
| 2002-07-18 | 289,998 | 298,998 | 289,998 | 298,998 | 3 | 332.22 |
| 2002-07-17 | 279,000 | 279,000 | 279,000 | 279,000 | 1 | 310 |
| 2002-07-16 | 298,998 | 298,998 | 298,998 | 298,998 | 1 | 332.22 |
| 2002-07-12 | 289,998 | 289,998 | 289,998 | 289,998 | 3 | 322.22 |
| 2002-07-10 | 289,998 | 289,998 | 289,998 | 289,998 | 2 | 322.22 |
| 2002-07-04 | 289,998 | 289,998 | 289,998 | 289,998 | 1 | 322.22 |
| 2002-07-02 | 289,998 | 289,998 | 289,998 | 289,998 | 1 | 322.22 |
| 2002-07-01 | 289,998 | 289,998 | 289,998 | 289,998 | 1 | 322.22 |
| 2002-06-28 | 289,998 | 295,002 | 289,998 | 295,002 | 2 | 327.78 |
| 2002-06-27 | 285,003 | 285,003 | 285,003 | 285,003 | 1 | 316.67 |
| 2002-06-26 | 280,998 | 280,998 | 280,998 | 280,998 | 1 | 312.22 |
| 2002-06-20 | 279,999 | 279,999 | 279,999 | 279,999 | 1 | 311.11 |
| 2002-06-13 | 279,999 | 279,999 | 279,999 | 279,999 | 1 | 311.11 |
| 2002-06-10 | 279,999 | 279,999 | 279,999 | 279,999 | 1 | 311.11 |
| 2002-06-05 | 279,999 | 279,999 | 279,999 | 279,999 | 2 | 311.11 |
| 2002-05-29 | 279,999 | 279,999 | 279,999 | 279,999 | 2 | 311.11 |
| 2002-05-23 | 288,000 | 288,000 | 288,000 | 288,000 | 1 | 320 |
| 2002-05-21 | 285,003 | 285,003 | 285,003 | 285,003 | 1 | 316.67 |
| 2002-05-20 | 285,003 | 285,003 | 285,003 | 285,003 | 1 | 316.67 |
| 2002-05-16 | 295,002 | 295,002 | 295,002 | 295,002 | 3 | 327.78 |
| 2002-05-15 | 289,998 | 289,998 | 280,998 | 280,998 | 4 | 312.22 |
| 2002-05-13 | 288,999 | 288,999 | 288,999 | 288,999 | 1 | 321.11 |
| 2002-05-07 | 288,999 | 288,999 | 288,999 | 288,999 | 2 | 321.11 |
| 2002-05-01 | 286,002 | 288,999 | 286,002 | 288,999 | 2 | 321.11 |
| 2002-04-24 | 288,999 | 288,999 | 288,999 | 288,999 | 1 | 321.11 |
| 2002-04-23 | 279,999 | 279,999 | 279,999 | 279,999 | 8 | 311.11 |
| 2002-04-22 | 305,001 | 305,001 | 305,001 | 305,001 | 2 | 338.89 |
| 2002-04-19 | 306,000 | 306,000 | 306,000 | 306,000 | 1 | 340 |
| 2002-04-15 | 270,000 | 271,998 | 270,000 | 271,998 | 6 | 302.22 |
| 2002-04-12 | 270,000 | 270,000 | 270,000 | 270,000 | 9 | 300 |
| 2002-04-11 | 270,000 | 270,000 | 261,000 | 270,000 | 11 | 300 |
| 2002-04-10 | 270,000 | 274,995 | 270,000 | 270,000 | 15 | 300 |
| 2002-04-09 | 270,000 | 270,000 | 270,000 | 270,000 | 4 | 300 |
| 2002-04-08 | 270,000 | 270,000 | 270,000 | 270,000 | 1 | 300 |
| 2002-04-03 | 250,002 | 250,002 | 250,002 | 250,002 | 5 | 277.78 |
| 2002-04-02 | 260,001 | 260,001 | 260,001 | 260,001 | 3 | 288.89 |
| 2002-03-29 | 260,001 | 260,001 | 260,001 | 260,001 | 1 | 288.89 |
| 2002-03-28 | 271,998 | 271,998 | 271,998 | 271,998 | 1 | 302.22 |
| 2002-03-22 | 279,999 | 279,999 | 279,999 | 279,999 | 1 | 311.11 |
| 2002-03-15 | 297,999 | 297,999 | 297,999 | 297,999 | 1 | 331.11 |
| 2002-03-14 | 297,999 | 297,999 | 297,999 | 297,999 | 3 | 331.11 |
| 2002-03-13 | 297,999 | 297,999 | 297,999 | 297,999 | 1 | 331.11 |
| 2002-03-11 | 299,997 | 299,997 | 299,997 | 299,997 | 6 | 333.33 |
| 2002-03-06 | 309,996 | 309,996 | 309,996 | 309,996 | 2 | 344.44 |
| 2002-03-01 | 319,995 | 319,995 | 319,995 | 319,995 | 1 | 355.55 |
| 2002-02-21 | 319,995 | 319,995 | 319,995 | 319,995 | 1 | 355.55 |
| 2002-02-06 | 350,001 | 350,001 | 350,001 | 350,001 | 1 | 388.89 |
| 2002-02-05 | 350,001 | 350,001 | 350,001 | 350,001 | 2 | 388.89 |
| 2002-02-04 | 350,001 | 350,001 | 350,001 | 350,001 | 3 | 388.89 |
| 2002-02-01 | 350,001 | 350,001 | 350,001 | 350,001 | 6 | 388.89 |
| 2002-01-30 | 350,001 | 350,001 | 350,001 | 350,001 | 3 | 388.89 |
| 2002-01-28 | 379,998 | 380,997 | 377,001 | 378,000 | 10 | 420 |
| 2002-01-25 | 379,998 | 379,998 | 379,998 | 379,998 | 3 | 422.22 |
| 2002-01-24 | 380,997 | 380,997 | 379,998 | 379,998 | 7 | 422.22 |
| 2002-01-23 | 379,998 | 379,998 | 379,998 | 379,998 | 2 | 422.22 |
| 2002-01-22 | 380,997 | 389,997 | 379,998 | 388,998 | 8 | 432.22 |
| 2002-01-21 | 380,997 | 380,997 | 380,997 | 380,997 | 4 | 423.33 |
| 2002-01-18 | 399,996 | 399,996 | 379,998 | 379,998 | 28 | 422.22 |
| 2002-01-17 | 354,996 | 354,996 | 354,996 | 354,996 | 5 | 394.44 |
| 2002-01-16 | 305,001 | 305,001 | 305,001 | 305,001 | 5 | 338.89 |
| 2002-01-15 | 285,003 | 285,003 | 285,003 | 285,003 | 2 | 316.67 |
| 2002-01-11 | 264,996 | 264,996 | 264,996 | 264,996 | 6 | 294.44 |
| 2002-01-10 | 244,998 | 244,998 | 244,998 | 244,998 | 3 | 272.22 |
| 2002-01-08 | 205,002 | 205,002 | 205,002 | 205,002 | 1 | 227.78 |
| 2002-01-07 | 217,998 | 217,998 | 200,997 | 200,997 | 7 | 223.33 |
| 2002-01-04 | 217,998 | 217,998 | 217,998 | 217,998 | 1 | 242.22 |
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
