9376 (株)ユーラシア旅行社 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 315,000 | 319,995 | 315,000 | 319,995 | 2 | 355.55 |
| 2003-12-24 | 309,996 | 309,996 | 309,996 | 309,996 | 1 | 344.44 |
| 2003-12-22 | 299,997 | 299,997 | 299,997 | 299,997 | 1 | 333.33 |
| 2003-12-19 | 299,997 | 330,003 | 299,997 | 330,003 | 2 | 366.67 |
| 2003-12-15 | 330,003 | 330,003 | 330,003 | 330,003 | 3 | 366.67 |
| 2003-12-12 | 319,995 | 324,999 | 319,995 | 324,999 | 2 | 361.11 |
| 2003-12-11 | 319,995 | 319,995 | 319,995 | 319,995 | 2 | 355.55 |
| 2003-12-04 | 282,996 | 282,996 | 282,996 | 282,996 | 1 | 314.44 |
| 2003-12-02 | 295,002 | 295,002 | 295,002 | 295,002 | 1 | 327.78 |
| 2003-11-27 | 299,997 | 299,997 | 299,997 | 299,997 | 1 | 333.33 |
| 2003-11-25 | 299,997 | 299,997 | 299,997 | 299,997 | 2 | 333.33 |
| 2003-11-21 | 289,998 | 299,997 | 289,998 | 299,997 | 3 | 333.33 |
| 2003-11-19 | 299,997 | 299,997 | 299,997 | 299,997 | 1 | 333.33 |
| 2003-11-18 | 309,996 | 309,996 | 299,997 | 299,997 | 2 | 333.33 |
| 2003-11-11 | 324,999 | 324,999 | 324,999 | 324,999 | 1 | 361.11 |
| 2003-11-04 | 321,003 | 321,003 | 321,003 | 321,003 | 1 | 356.67 |
| 2003-10-31 | 321,003 | 321,003 | 321,003 | 321,003 | 2 | 356.67 |
| 2003-10-30 | 319,995 | 319,995 | 319,995 | 319,995 | 12 | 355.55 |
| 2003-10-24 | 331,002 | 331,002 | 331,002 | 331,002 | 2 | 367.78 |
| 2003-10-23 | 330,003 | 334,998 | 330,003 | 334,998 | 4 | 372.22 |
| 2003-10-22 | 334,998 | 334,998 | 330,003 | 330,003 | 4 | 366.67 |
| 2003-10-21 | 330,003 | 330,003 | 330,003 | 330,003 | 3 | 366.67 |
| 2003-10-20 | 324,999 | 330,003 | 319,995 | 330,003 | 3 | 366.67 |
| 2003-10-17 | 330,003 | 330,003 | 330,003 | 330,003 | 3 | 366.67 |
| 2003-10-16 | 319,995 | 319,995 | 319,995 | 319,995 | 1 | 355.55 |
| 2003-10-15 | 330,003 | 330,003 | 330,003 | 330,003 | 1 | 366.67 |
| 2003-10-14 | 330,003 | 330,003 | 309,996 | 330,003 | 5 | 366.67 |
| 2003-10-10 | 330,003 | 330,003 | 330,003 | 330,003 | 2 | 366.67 |
| 2003-10-09 | 330,003 | 330,003 | 319,995 | 319,995 | 2 | 355.55 |
| 2003-10-02 | 319,995 | 319,995 | 319,995 | 319,995 | 1 | 355.55 |
| 2003-10-01 | 319,995 | 319,995 | 319,995 | 319,995 | 1 | 355.55 |
| 2003-09-30 | 321,003 | 321,003 | 319,995 | 319,995 | 7 | 355.55 |
| 2003-09-22 | 339,003 | 339,003 | 339,003 | 339,003 | 1 | 376.67 |
| 2003-09-19 | 340,002 | 340,002 | 340,002 | 340,002 | 1 | 377.78 |
| 2003-09-17 | 330,003 | 330,003 | 319,995 | 319,995 | 2 | 355.55 |
| 2003-09-16 | 309,996 | 309,996 | 309,996 | 309,996 | 1 | 344.44 |
| 2003-09-04 | 354,996 | 354,996 | 354,996 | 354,996 | 1 | 394.44 |
| 2003-08-29 | 344,997 | 344,997 | 344,997 | 344,997 | 1 | 383.33 |
| 2003-08-28 | 354,996 | 354,996 | 354,996 | 354,996 | 1 | 394.44 |
| 2003-08-21 | 334,998 | 334,998 | 334,998 | 334,998 | 1 | 372.22 |
| 2003-08-12 | 350,001 | 350,001 | 350,001 | 350,001 | 1 | 388.89 |
| 2003-08-11 | 350,001 | 350,001 | 350,001 | 350,001 | 2 | 388.89 |
| 2003-08-07 | 350,001 | 350,001 | 350,001 | 350,001 | 3 | 388.89 |
| 2003-08-04 | 360,000 | 369,000 | 360,000 | 369,000 | 3 | 410 |
| 2003-08-01 | 354,996 | 354,996 | 354,996 | 354,996 | 1 | 394.44 |
| 2003-07-31 | 350,001 | 350,001 | 350,001 | 350,001 | 3 | 388.89 |
| 2003-07-29 | 349,002 | 349,002 | 349,002 | 349,002 | 1 | 387.78 |
| 2003-07-25 | 349,002 | 349,002 | 349,002 | 349,002 | 1 | 387.78 |
| 2003-07-10 | 354,996 | 354,996 | 354,996 | 354,996 | 1 | 394.44 |
| 2003-07-09 | 354,996 | 354,996 | 354,996 | 354,996 | 1 | 394.44 |
| 2003-07-08 | 350,001 | 350,001 | 350,001 | 350,001 | 2 | 388.89 |
| 2003-07-03 | 369,000 | 369,000 | 369,000 | 369,000 | 1 | 410 |
| 2003-07-02 | 369,999 | 369,999 | 369,999 | 369,999 | 2 | 411.11 |
| 2003-07-01 | 369,999 | 369,999 | 369,999 | 369,999 | 1 | 411.11 |
| 2003-06-30 | 352,998 | 360,000 | 352,998 | 360,000 | 2 | 400 |
| 2003-06-27 | 350,001 | 350,001 | 350,001 | 350,001 | 1 | 388.89 |
| 2003-06-26 | 330,003 | 345,996 | 330,003 | 345,996 | 2 | 384.44 |
| 2003-06-25 | 330,003 | 330,003 | 330,003 | 330,003 | 2 | 366.67 |
| 2003-06-24 | 315,000 | 315,000 | 315,000 | 315,000 | 1 | 350 |
| 2003-06-19 | 319,995 | 319,995 | 318,996 | 319,995 | 12 | 355.55 |
| 2003-06-18 | 291,996 | 315,000 | 291,996 | 315,000 | 5 | 350 |
| 2003-06-17 | 315,000 | 315,000 | 315,000 | 315,000 | 1 | 350 |
| 2003-06-11 | 299,997 | 300,996 | 292,995 | 300,996 | 4 | 334.44 |
| 2003-06-10 | 295,002 | 299,997 | 295,002 | 299,997 | 7 | 333.33 |
| 2003-06-09 | 279,999 | 279,999 | 279,999 | 279,999 | 1 | 311.11 |
| 2003-06-06 | 279,999 | 279,999 | 279,999 | 279,999 | 1 | 311.11 |
| 2003-06-02 | 279,000 | 279,000 | 279,000 | 279,000 | 2 | 310 |
| 2003-05-26 | 288,999 | 288,999 | 288,999 | 288,999 | 1 | 321.11 |
| 2003-05-23 | 279,000 | 279,000 | 279,000 | 279,000 | 1 | 310 |
| 2003-05-20 | 271,998 | 271,998 | 271,998 | 271,998 | 1 | 302.22 |
| 2003-05-19 | 271,998 | 271,998 | 271,998 | 271,998 | 1 | 302.22 |
| 2003-05-14 | 279,999 | 279,999 | 279,999 | 279,999 | 1 | 311.11 |
| 2003-05-08 | 271,998 | 271,998 | 271,998 | 271,998 | 1 | 302.22 |
| 2003-05-07 | 279,999 | 279,999 | 270,000 | 270,000 | 11 | 300 |
| 2003-04-24 | 270,999 | 270,999 | 270,999 | 270,999 | 1 | 301.11 |
| 2003-04-23 | 274,995 | 274,995 | 274,995 | 274,995 | 1 | 305.55 |
| 2003-04-10 | 274,995 | 274,995 | 274,995 | 274,995 | 1 | 305.55 |
| 2003-04-09 | 270,000 | 270,000 | 270,000 | 270,000 | 4 | 300 |
| 2003-04-08 | 270,000 | 270,000 | 270,000 | 270,000 | 6 | 300 |
| 2003-04-07 | 270,000 | 270,000 | 270,000 | 270,000 | 5 | 300 |
| 2003-04-04 | 270,000 | 270,999 | 270,000 | 270,000 | 8 | 300 |
| 2003-04-03 | 270,000 | 270,999 | 270,000 | 270,999 | 5 | 301.11 |
| 2003-04-02 | 270,000 | 270,000 | 270,000 | 270,000 | 7 | 300 |
| 2003-04-01 | 270,000 | 270,000 | 270,000 | 270,000 | 3 | 300 |
| 2003-03-25 | 270,999 | 270,999 | 270,999 | 270,999 | 1 | 301.11 |
| 2003-03-18 | 270,999 | 270,999 | 270,999 | 270,999 | 1 | 301.11 |
| 2003-03-17 | 270,999 | 270,999 | 270,999 | 270,999 | 1 | 301.11 |
| 2003-03-14 | 270,000 | 270,000 | 270,000 | 270,000 | 3 | 300 |
| 2003-03-07 | 270,000 | 270,000 | 270,000 | 270,000 | 2 | 300 |
| 2003-02-26 | 270,000 | 270,000 | 270,000 | 270,000 | 3 | 300 |
| 2003-02-25 | 270,000 | 270,000 | 270,000 | 270,000 | 2 | 300 |
| 2003-02-24 | 270,000 | 270,000 | 270,000 | 270,000 | 4 | 300 |
| 2003-02-21 | 270,000 | 270,000 | 270,000 | 270,000 | 3 | 300 |
| 2003-02-13 | 270,000 | 270,000 | 270,000 | 270,000 | 7 | 300 |
| 2003-02-07 | 270,000 | 270,000 | 270,000 | 270,000 | 2 | 300 |
| 2003-02-04 | 270,999 | 270,999 | 270,000 | 270,000 | 79 | 300 |
| 2003-02-03 | 270,000 | 270,000 | 270,000 | 270,000 | 1 | 300 |
| 2003-01-31 | 270,000 | 270,000 | 270,000 | 270,000 | 1 | 300 |
| 2003-01-29 | 270,000 | 270,000 | 270,000 | 270,000 | 1 | 300 |
| 2003-01-24 | 270,000 | 270,000 | 270,000 | 270,000 | 1 | 300 |
| 2003-01-22 | 273,996 | 273,996 | 273,996 | 273,996 | 1 | 304.44 |
| 2003-01-21 | 285,003 | 285,003 | 285,003 | 285,003 | 1 | 316.67 |
| 2003-01-20 | 288,000 | 288,000 | 288,000 | 288,000 | 1 | 320 |
| 2003-01-10 | 260,001 | 260,001 | 260,001 | 260,001 | 1 | 288.89 |
| 2003-01-06 | 231,003 | 231,003 | 231,003 | 231,003 | 2 | 256.67 |
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
