9376 (株)ユーラシア旅行社 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 54,900 | 55,400 | 54,900 | 55,200 | 10 | 552 |
| 2008-12-29 | 48,900 | 51,000 | 48,500 | 51,000 | 107 | 510 |
| 2008-12-26 | 46,400 | 49,900 | 46,400 | 49,100 | 41 | 491 |
| 2008-12-25 | 44,050 | 46,300 | 43,900 | 46,300 | 43 | 463 |
| 2008-12-24 | 43,250 | 44,400 | 43,000 | 44,050 | 44 | 440.50 |
| 2008-12-22 | 42,250 | 43,800 | 42,250 | 42,550 | 22 | 425.50 |
| 2008-12-19 | 42,100 | 42,250 | 42,100 | 42,250 | 11 | 422.50 |
| 2008-12-18 | 42,800 | 42,800 | 42,000 | 42,100 | 13 | 421 |
| 2008-12-17 | 42,800 | 42,800 | 41,900 | 42,000 | 11 | 420 |
| 2008-12-16 | 42,800 | 42,850 | 42,800 | 42,850 | 3 | 428.50 |
| 2008-12-15 | 41,900 | 42,800 | 41,900 | 42,800 | 16 | 428 |
| 2008-12-12 | 41,950 | 42,000 | 41,900 | 41,900 | 7 | 419 |
| 2008-12-11 | 41,200 | 41,950 | 41,200 | 41,950 | 7 | 419.50 |
| 2008-12-10 | 41,900 | 41,900 | 41,100 | 41,150 | 9 | 411.50 |
| 2008-12-09 | 42,750 | 42,750 | 42,650 | 42,650 | 4 | 426.50 |
| 2008-12-08 | 41,000 | 41,000 | 41,000 | 41,000 | 3 | 410 |
| 2008-12-05 | 40,450 | 41,000 | 40,000 | 41,000 | 15 | 410 |
| 2008-12-04 | 40,150 | 40,400 | 40,150 | 40,400 | 6 | 404 |
| 2008-12-03 | 41,150 | 41,200 | 41,150 | 41,150 | 5 | 411.50 |
| 2008-12-02 | 41,900 | 41,900 | 41,900 | 41,900 | 1 | 419 |
| 2008-12-01 | 43,400 | 43,400 | 43,050 | 43,050 | 2 | 430.50 |
| 2008-11-28 | 41,300 | 43,000 | 41,300 | 43,000 | 6 | 430 |
| 2008-11-27 | 41,050 | 41,050 | 41,000 | 41,000 | 3 | 410 |
| 2008-11-26 | 41,000 | 41,000 | 41,000 | 41,000 | 1 | 410 |
| 2008-11-25 | 40,150 | 41,200 | 40,150 | 41,200 | 8 | 412 |
| 2008-11-21 | 41,200 | 41,200 | 40,100 | 40,500 | 10 | 405 |
| 2008-11-20 | 42,000 | 42,000 | 41,100 | 41,100 | 17 | 411 |
| 2008-11-19 | 43,450 | 43,450 | 41,050 | 41,050 | 6 | 410.50 |
| 2008-11-18 | 42,200 | 42,600 | 42,200 | 42,250 | 8 | 422.50 |
| 2008-11-17 | 43,000 | 43,050 | 42,100 | 42,100 | 43 | 421 |
| 2008-11-14 | 40,650 | 43,800 | 40,650 | 43,400 | 33 | 434 |
| 2008-11-13 | 40,500 | 44,000 | 40,500 | 44,000 | 34 | 440 |
| 2008-11-12 | 41,000 | 41,000 | 39,850 | 40,050 | 40 | 400.50 |
| 2008-11-11 | 40,000 | 40,400 | 39,000 | 39,850 | 110 | 398.50 |
| 2008-11-10 | 41,500 | 41,500 | 39,600 | 40,000 | 52 | 400 |
| 2008-11-07 | 41,050 | 41,550 | 40,000 | 41,550 | 56 | 415.50 |
| 2008-11-06 | 42,000 | 42,000 | 40,000 | 41,000 | 102 | 410 |
| 2008-11-05 | 42,500 | 42,500 | 40,000 | 42,000 | 56 | 420 |
| 2008-11-04 | 42,900 | 42,900 | 41,100 | 42,300 | 5 | 423 |
| 2008-10-31 | 40,850 | 40,850 | 40,000 | 40,500 | 47 | 405 |
| 2008-10-30 | 40,050 | 42,400 | 40,050 | 41,000 | 24 | 410 |
| 2008-10-29 | 40,550 | 41,000 | 39,600 | 40,050 | 28 | 400.50 |
| 2008-10-28 | 40,050 | 40,450 | 39,600 | 40,450 | 24 | 404.50 |
| 2008-10-27 | 40,050 | 40,100 | 40,000 | 40,000 | 19 | 400 |
| 2008-10-24 | 42,000 | 44,000 | 40,000 | 40,000 | 33 | 400 |
| 2008-10-23 | 40,000 | 40,000 | 39,950 | 40,000 | 15 | 400 |
| 2008-10-22 | 40,000 | 40,000 | 39,800 | 39,800 | 38 | 398 |
| 2008-10-21 | 40,950 | 41,900 | 40,000 | 40,000 | 46 | 400 |
| 2008-10-20 | 39,850 | 40,000 | 39,800 | 40,000 | 29 | 400 |
| 2008-10-17 | 42,000 | 42,000 | 39,400 | 39,800 | 35 | 398 |
| 2008-10-16 | 42,900 | 42,950 | 40,000 | 40,000 | 18 | 400 |
| 2008-10-15 | 45,750 | 45,750 | 42,900 | 42,900 | 2 | 429 |
| 2008-10-14 | 43,500 | 43,500 | 41,750 | 41,750 | 22 | 417.50 |
| 2008-10-10 | 40,000 | 40,000 | 39,500 | 39,500 | 13 | 395 |
| 2008-10-09 | 42,000 | 42,000 | 42,000 | 42,000 | 6 | 420 |
| 2008-10-08 | 41,500 | 41,500 | 41,500 | 41,500 | 16 | 415 |
| 2008-10-07 | 46,100 | 46,200 | 45,000 | 45,500 | 23 | 455 |
| 2008-10-06 | 54,000 | 54,000 | 50,000 | 50,000 | 20 | 500 |
| 2008-10-03 | 56,500 | 56,500 | 55,000 | 55,000 | 10 | 550 |
| 2008-09-30 | 57,600 | 57,800 | 57,600 | 57,800 | 3 | 578 |
| 2008-09-29 | 57,600 | 57,600 | 57,600 | 57,600 | 1 | 576 |
| 2008-09-26 | 56,900 | 57,100 | 56,900 | 57,100 | 4 | 571 |
| 2008-09-25 | 60,900 | 60,900 | 60,400 | 60,400 | 6 | 604 |
| 2008-09-24 | 60,900 | 60,900 | 60,900 | 60,900 | 1 | 609 |
| 2008-09-22 | 59,900 | 60,000 | 59,900 | 60,000 | 5 | 600 |
| 2008-09-19 | 60,000 | 60,000 | 59,000 | 59,000 | 3 | 590 |
| 2008-09-18 | 59,900 | 59,900 | 59,900 | 59,900 | 2 | 599 |
| 2008-09-17 | 57,500 | 58,500 | 57,500 | 58,500 | 8 | 585 |
| 2008-09-16 | 61,000 | 61,000 | 58,000 | 58,000 | 33 | 580 |
| 2008-09-12 | 60,000 | 60,000 | 59,800 | 60,000 | 6 | 600 |
| 2008-09-11 | 59,500 | 59,500 | 59,300 | 59,300 | 2 | 593 |
| 2008-09-09 | 59,000 | 59,000 | 59,000 | 59,000 | 11 | 590 |
| 2008-09-08 | 63,000 | 63,000 | 62,000 | 62,000 | 3 | 620 |
| 2008-09-05 | 60,000 | 60,000 | 60,000 | 60,000 | 2 | 600 |
| 2008-09-03 | 64,000 | 64,000 | 64,000 | 64,000 | 1 | 640 |
| 2008-09-02 | 65,000 | 65,000 | 64,000 | 64,000 | 17 | 640 |
| 2008-09-01 | 59,000 | 60,000 | 59,000 | 60,000 | 5 | 600 |
| 2008-08-29 | 59,000 | 59,000 | 59,000 | 59,000 | 3 | 590 |
| 2008-08-27 | 59,300 | 59,300 | 59,100 | 59,100 | 4 | 591 |
| 2008-08-26 | 59,000 | 59,000 | 59,000 | 59,000 | 4 | 590 |
| 2008-08-25 | 62,000 | 62,000 | 59,100 | 59,100 | 3 | 591 |
| 2008-08-22 | 62,000 | 62,000 | 62,000 | 62,000 | 3 | 620 |
| 2008-08-21 | 62,000 | 62,000 | 62,000 | 62,000 | 1 | 620 |
| 2008-08-19 | 60,000 | 62,000 | 60,000 | 62,000 | 2 | 620 |
| 2008-08-18 | 59,500 | 59,500 | 59,500 | 59,500 | 9 | 595 |
| 2008-08-15 | 60,500 | 60,500 | 60,500 | 60,500 | 2 | 605 |
| 2008-08-14 | 62,000 | 62,000 | 61,000 | 61,000 | 4 | 610 |
| 2008-08-13 | 62,000 | 62,000 | 62,000 | 62,000 | 1 | 620 |
| 2008-08-12 | 63,000 | 63,000 | 63,000 | 63,000 | 3 | 630 |
| 2008-08-11 | 61,000 | 61,500 | 61,000 | 61,500 | 2 | 615 |
| 2008-08-08 | 60,500 | 60,600 | 60,500 | 60,600 | 2 | 606 |
| 2008-08-07 | 60,900 | 61,000 | 60,500 | 61,000 | 8 | 610 |
| 2008-08-06 | 61,000 | 61,700 | 61,000 | 61,000 | 14 | 610 |
| 2008-08-05 | 63,000 | 64,000 | 62,000 | 62,000 | 10 | 620 |
| 2008-08-04 | 62,500 | 62,500 | 62,000 | 62,000 | 9 | 620 |
| 2008-08-01 | 64,500 | 64,500 | 64,500 | 64,500 | 1 | 645 |
| 2008-07-31 | 65,000 | 65,500 | 65,000 | 65,500 | 5 | 655 |
| 2008-07-30 | 65,000 | 65,000 | 64,500 | 65,000 | 5 | 650 |
| 2008-07-28 | 62,600 | 64,000 | 62,600 | 64,000 | 2 | 640 |
| 2008-07-25 | 62,100 | 62,500 | 62,100 | 62,400 | 5 | 624 |
| 2008-07-24 | 63,500 | 64,800 | 63,500 | 64,500 | 10 | 645 |
| 2008-07-23 | 59,200 | 60,500 | 59,200 | 60,500 | 17 | 605 |
| 2008-07-22 | 64,200 | 64,200 | 64,200 | 64,200 | 6 | 642 |
| 2008-07-16 | 70,000 | 70,000 | 68,000 | 68,000 | 24 | 680 |
| 2008-07-15 | 70,300 | 70,400 | 70,100 | 70,100 | 5 | 701 |
| 2008-07-14 | 75,300 | 75,300 | 70,200 | 71,200 | 9 | 712 |
| 2008-07-11 | 76,100 | 76,100 | 76,100 | 76,100 | 1 | 761 |
| 2008-07-09 | 76,200 | 76,200 | 76,200 | 76,200 | 1 | 762 |
| 2008-07-07 | 78,500 | 79,100 | 78,500 | 79,100 | 3 | 791 |
| 2008-07-04 | 79,100 | 79,100 | 79,100 | 79,100 | 2 | 791 |
| 2008-07-03 | 75,500 | 75,700 | 75,000 | 75,100 | 36 | 751 |
| 2008-07-02 | 77,000 | 80,500 | 77,000 | 80,400 | 13 | 804 |
| 2008-07-01 | 76,300 | 76,300 | 76,300 | 76,300 | 2 | 763 |
| 2008-06-30 | 77,700 | 77,700 | 77,300 | 77,300 | 3 | 773 |
| 2008-06-27 | 80,800 | 80,800 | 80,700 | 80,700 | 3 | 807 |
| 2008-06-26 | 80,800 | 81,000 | 80,800 | 81,000 | 5 | 810 |
| 2008-06-24 | 78,000 | 81,000 | 78,000 | 81,000 | 12 | 810 |
| 2008-06-23 | 77,200 | 77,200 | 77,200 | 77,200 | 9 | 772 |
| 2008-06-20 | 77,200 | 77,500 | 77,200 | 77,500 | 4 | 775 |
| 2008-06-19 | 78,900 | 78,900 | 77,000 | 77,000 | 4 | 770 |
| 2008-06-18 | 79,900 | 79,900 | 79,000 | 79,000 | 3 | 790 |
| 2008-06-17 | 79,000 | 79,000 | 79,000 | 79,000 | 1 | 790 |
| 2008-06-16 | 80,000 | 80,000 | 79,000 | 79,000 | 2 | 790 |
| 2008-06-13 | 76,500 | 79,500 | 76,000 | 79,500 | 10 | 795 |
| 2008-06-12 | 83,600 | 83,600 | 78,500 | 78,500 | 8 | 785 |
| 2008-06-11 | 78,400 | 78,400 | 78,400 | 78,400 | 1 | 784 |
| 2008-06-10 | 85,000 | 85,000 | 78,100 | 78,100 | 7 | 781 |
| 2008-06-09 | 83,900 | 83,900 | 83,900 | 83,900 | 1 | 839 |
| 2008-06-04 | 83,800 | 84,000 | 83,800 | 84,000 | 2 | 840 |
| 2008-06-03 | 85,500 | 85,500 | 84,000 | 84,000 | 2 | 840 |
| 2008-06-02 | 85,800 | 85,800 | 85,500 | 85,500 | 2 | 855 |
| 2008-05-30 | 85,300 | 85,500 | 85,300 | 85,500 | 4 | 855 |
| 2008-05-29 | 84,000 | 85,400 | 84,000 | 85,400 | 13 | 854 |
| 2008-05-28 | 83,000 | 84,900 | 83,000 | 84,900 | 2 | 849 |
| 2008-05-27 | 83,000 | 83,000 | 83,000 | 83,000 | 1 | 830 |
| 2008-05-26 | 81,100 | 85,100 | 81,100 | 82,100 | 3 | 821 |
| 2008-05-23 | 84,000 | 84,000 | 81,100 | 81,100 | 7 | 811 |
| 2008-05-22 | 85,900 | 86,000 | 81,900 | 86,000 | 8 | 860 |
| 2008-05-21 | 84,000 | 86,000 | 84,000 | 86,000 | 15 | 860 |
| 2008-05-20 | 86,000 | 86,000 | 84,000 | 84,500 | 31 | 845 |
| 2008-05-19 | 86,000 | 86,000 | 85,000 | 86,000 | 11 | 860 |
| 2008-05-16 | 81,900 | 82,000 | 81,900 | 82,000 | 14 | 820 |
| 2008-05-15 | 80,100 | 82,000 | 78,600 | 80,000 | 35 | 800 |
| 2008-05-14 | 77,100 | 78,000 | 77,100 | 78,000 | 7 | 780 |
| 2008-05-13 | 78,000 | 79,000 | 78,000 | 78,100 | 5 | 781 |
| 2008-05-12 | 77,100 | 78,000 | 77,100 | 78,000 | 8 | 780 |
| 2008-05-09 | 79,500 | 79,500 | 77,000 | 77,000 | 21 | 770 |
| 2008-05-08 | 72,800 | 75,500 | 72,800 | 75,500 | 6 | 755 |
| 2008-05-07 | 72,500 | 75,000 | 72,500 | 72,600 | 18 | 726 |
| 2008-05-02 | 73,500 | 73,500 | 72,000 | 72,000 | 13 | 720 |
| 2008-05-01 | 73,900 | 73,900 | 73,900 | 73,900 | 2 | 739 |
| 2008-04-30 | 71,100 | 72,000 | 71,000 | 72,000 | 5 | 720 |
| 2008-04-28 | 73,000 | 73,000 | 72,000 | 72,000 | 5 | 720 |
| 2008-04-25 | 71,000 | 73,000 | 71,000 | 73,000 | 11 | 730 |
| 2008-04-24 | 71,000 | 71,000 | 69,200 | 69,200 | 3 | 692 |
| 2008-04-22 | 72,100 | 74,000 | 72,000 | 73,400 | 11 | 734 |
| 2008-04-21 | 70,000 | 72,000 | 70,000 | 72,000 | 7 | 720 |
| 2008-04-18 | 69,000 | 69,000 | 68,500 | 68,500 | 13 | 685 |
| 2008-04-17 | 75,000 | 75,000 | 71,000 | 71,000 | 10 | 710 |
| 2008-04-16 | 70,200 | 71,000 | 70,200 | 71,000 | 15 | 710 |
| 2008-04-15 | 64,400 | 69,000 | 64,400 | 68,200 | 35 | 682 |
| 2008-04-14 | 63,900 | 64,400 | 63,900 | 64,400 | 2 | 644 |
| 2008-04-11 | 64,000 | 64,000 | 64,000 | 64,000 | 1 | 640 |
| 2008-04-10 | 63,500 | 64,000 | 63,500 | 64,000 | 5 | 640 |
| 2008-04-09 | 64,000 | 64,000 | 63,000 | 63,000 | 15 | 630 |
| 2008-04-08 | 63,900 | 68,000 | 63,900 | 65,000 | 31 | 650 |
| 2008-04-07 | 61,900 | 63,000 | 61,900 | 63,000 | 14 | 630 |
| 2008-04-04 | 61,500 | 62,200 | 60,000 | 61,500 | 62 | 615 |
| 2008-04-03 | 63,000 | 63,000 | 61,000 | 62,000 | 33 | 620 |
| 2008-04-02 | 63,500 | 63,800 | 62,500 | 63,500 | 18 | 635 |
| 2008-04-01 | 63,600 | 63,600 | 63,000 | 63,000 | 34 | 630 |
| 2008-03-31 | 64,500 | 64,500 | 63,100 | 63,100 | 34 | 631 |
| 2008-03-28 | 64,500 | 65,000 | 64,000 | 64,000 | 13 | 640 |
| 2008-03-27 | 64,600 | 64,600 | 64,000 | 64,000 | 25 | 640 |
| 2008-03-26 | 64,700 | 64,700 | 64,100 | 64,100 | 35 | 641 |
| 2008-03-25 | 66,000 | 67,000 | 64,800 | 65,000 | 26 | 650 |
| 2008-03-24 | 65,000 | 65,500 | 64,900 | 65,500 | 39 | 655 |
| 2008-03-21 | 65,000 | 67,000 | 64,500 | 65,000 | 12 | 650 |
| 2008-03-19 | 64,500 | 66,000 | 64,500 | 65,000 | 27 | 650 |
| 2008-03-18 | 66,500 | 67,000 | 65,500 | 65,500 | 59 | 655 |
| 2008-03-17 | 71,000 | 71,000 | 68,000 | 68,000 | 15 | 680 |
| 2008-03-14 | 71,000 | 71,000 | 70,000 | 70,000 | 16 | 700 |
| 2008-03-13 | 72,000 | 72,000 | 70,000 | 71,000 | 39 | 710 |
| 2008-03-12 | 74,500 | 75,000 | 70,000 | 71,000 | 31 | 710 |
| 2008-03-11 | 76,000 | 76,000 | 76,000 | 76,000 | 2 | 760 |
| 2008-03-07 | 74,500 | 75,900 | 74,500 | 75,900 | 13 | 759 |
| 2008-03-06 | 75,000 | 75,500 | 75,000 | 75,500 | 3 | 755 |
| 2008-03-05 | 76,000 | 76,000 | 74,500 | 74,500 | 11 | 745 |
| 2008-03-04 | 75,100 | 77,000 | 75,000 | 77,000 | 52 | 770 |
| 2008-03-03 | 76,000 | 77,000 | 75,100 | 76,500 | 23 | 765 |
| 2008-02-29 | 76,000 | 77,000 | 76,000 | 76,000 | 4 | 760 |
| 2008-02-28 | 77,000 | 77,000 | 76,000 | 76,000 | 14 | 760 |
| 2008-02-27 | 76,000 | 76,000 | 75,000 | 76,000 | 24 | 760 |
| 2008-02-26 | 78,000 | 80,000 | 78,000 | 80,000 | 16 | 800 |
| 2008-02-25 | 77,000 | 78,000 | 77,000 | 78,000 | 16 | 780 |
| 2008-02-22 | 77,000 | 77,300 | 77,000 | 77,000 | 7 | 770 |
| 2008-02-21 | 79,000 | 79,000 | 78,000 | 78,000 | 8 | 780 |
| 2008-02-20 | 78,000 | 80,000 | 78,000 | 78,000 | 64 | 780 |
| 2008-02-19 | 78,000 | 78,000 | 78,000 | 78,000 | 33 | 780 |
| 2008-02-18 | 78,000 | 79,000 | 78,000 | 78,000 | 22 | 780 |
| 2008-02-15 | 76,100 | 78,000 | 75,700 | 78,000 | 30 | 780 |
| 2008-02-14 | 80,000 | 80,000 | 76,000 | 76,000 | 36 | 760 |
| 2008-02-13 | 77,000 | 77,100 | 77,000 | 77,000 | 23 | 770 |
| 2008-02-12 | 78,000 | 78,000 | 77,000 | 77,000 | 12 | 770 |
| 2008-02-08 | 81,000 | 81,000 | 78,100 | 78,100 | 3 | 781 |
| 2008-02-07 | 81,500 | 81,500 | 77,100 | 80,000 | 14 | 800 |
| 2008-02-06 | 81,500 | 81,500 | 80,000 | 80,000 | 24 | 800 |
| 2008-02-05 | 86,000 | 86,000 | 85,000 | 85,000 | 8 | 850 |
| 2008-02-04 | 86,000 | 88,000 | 86,000 | 86,000 | 20 | 860 |
| 2008-02-01 | 87,000 | 87,000 | 86,000 | 86,000 | 12 | 860 |
| 2008-01-31 | 85,000 | 85,000 | 85,000 | 85,000 | 1 | 850 |
| 2008-01-29 | 89,100 | 89,100 | 88,000 | 88,000 | 4 | 880 |
| 2008-01-28 | 90,000 | 90,000 | 88,100 | 88,100 | 24 | 881 |
| 2008-01-25 | 77,600 | 80,000 | 77,600 | 80,000 | 17 | 800 |
| 2008-01-24 | 78,000 | 78,000 | 77,000 | 77,000 | 12 | 770 |
| 2008-01-23 | 78,000 | 81,000 | 75,000 | 78,000 | 14 | 780 |
| 2008-01-22 | 79,000 | 79,000 | 79,000 | 79,000 | 25 | 790 |
| 2008-01-21 | 88,000 | 88,000 | 88,000 | 88,000 | 1 | 880 |
| 2008-01-18 | 90,000 | 90,000 | 87,000 | 90,000 | 28 | 900 |
| 2008-01-17 | 89,000 | 89,000 | 88,000 | 89,000 | 8 | 890 |
| 2008-01-16 | 90,000 | 92,000 | 90,000 | 90,000 | 27 | 900 |
| 2008-01-15 | 99,000 | 99,000 | 98,000 | 98,000 | 25 | 980 |
| 2008-01-11 | 100,000 | 100,000 | 99,000 | 99,000 | 6 | 990 |
| 2008-01-10 | 100,000 | 101,000 | 100,000 | 100,000 | 16 | 1,000 |
| 2008-01-09 | 100,000 | 100,000 | 100,000 | 100,000 | 11 | 1,000 |
| 2008-01-08 | 102,000 | 102,000 | 100,000 | 102,000 | 5 | 1,020 |
| 2008-01-07 | 100,000 | 102,000 | 100,000 | 100,000 | 19 | 1,000 |
| 2008-01-04 | 102,000 | 102,000 | 100,000 | 100,000 | 20 | 1,000 |
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
