9376 (株)ユーラシア旅行社 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 51,000 | 51,000 | 50,500 | 50,500 | 6 | 505 |
| 2009-12-28 | 51,000 | 51,000 | 50,500 | 50,500 | 2 | 505 |
| 2009-12-25 | 51,000 | 51,000 | 50,000 | 50,000 | 4 | 500 |
| 2009-12-24 | 50,000 | 52,000 | 50,000 | 52,000 | 6 | 520 |
| 2009-12-22 | 51,000 | 51,000 | 51,000 | 51,000 | 13 | 510 |
| 2009-12-21 | 50,000 | 50,000 | 50,000 | 50,000 | 12 | 500 |
| 2009-12-17 | 50,800 | 51,000 | 50,800 | 51,000 | 3 | 510 |
| 2009-12-16 | 50,000 | 50,000 | 49,900 | 49,900 | 4 | 499 |
| 2009-12-15 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 500 |
| 2009-12-14 | 50,000 | 50,000 | 50,000 | 50,000 | 2 | 500 |
| 2009-12-10 | 50,500 | 50,500 | 50,500 | 50,500 | 1 | 505 |
| 2009-12-09 | 50,000 | 50,500 | 50,000 | 50,500 | 4 | 505 |
| 2009-12-08 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 500 |
| 2009-12-07 | 50,000 | 50,000 | 50,000 | 50,000 | 5 | 500 |
| 2009-12-04 | 50,700 | 50,700 | 50,700 | 50,700 | 4 | 507 |
| 2009-12-03 | 49,500 | 50,200 | 49,500 | 50,200 | 21 | 502 |
| 2009-12-02 | 49,500 | 49,500 | 49,500 | 49,500 | 26 | 495 |
| 2009-12-01 | 49,500 | 49,500 | 49,500 | 49,500 | 14 | 495 |
| 2009-11-30 | 49,500 | 49,500 | 49,500 | 49,500 | 1 | 495 |
| 2009-11-27 | 50,000 | 50,000 | 49,500 | 49,500 | 3 | 495 |
| 2009-11-26 | 50,000 | 50,200 | 50,000 | 50,000 | 9 | 500 |
| 2009-11-25 | 50,300 | 50,300 | 50,300 | 50,300 | 15 | 503 |
| 2009-11-24 | 50,200 | 50,200 | 50,000 | 50,000 | 5 | 500 |
| 2009-11-20 | 50,300 | 50,300 | 50,300 | 50,300 | 5 | 503 |
| 2009-11-19 | 50,300 | 50,300 | 49,200 | 49,500 | 21 | 495 |
| 2009-11-18 | 50,300 | 50,300 | 50,000 | 50,000 | 7 | 500 |
| 2009-11-17 | 50,300 | 50,300 | 50,200 | 50,200 | 5 | 502 |
| 2009-11-16 | 50,300 | 50,300 | 50,200 | 50,300 | 13 | 503 |
| 2009-11-13 | 50,300 | 50,300 | 50,300 | 50,300 | 3 | 503 |
| 2009-11-12 | 50,300 | 50,300 | 50,300 | 50,300 | 5 | 503 |
| 2009-11-11 | 53,300 | 53,300 | 50,200 | 50,500 | 16 | 505 |
| 2009-11-09 | 51,100 | 51,100 | 50,300 | 50,300 | 4 | 503 |
| 2009-11-05 | 50,100 | 50,100 | 50,100 | 50,100 | 4 | 501 |
| 2009-10-30 | 52,000 | 52,000 | 51,500 | 51,500 | 3 | 515 |
| 2009-10-27 | 52,000 | 52,000 | 51,500 | 51,500 | 8 | 515 |
| 2009-10-26 | 53,000 | 53,000 | 52,000 | 52,000 | 12 | 520 |
| 2009-10-23 | 53,500 | 53,500 | 53,500 | 53,500 | 1 | 535 |
| 2009-10-22 | 53,400 | 53,500 | 53,400 | 53,500 | 4 | 535 |
| 2009-10-21 | 53,000 | 53,000 | 53,000 | 53,000 | 2 | 530 |
| 2009-10-20 | 52,000 | 52,100 | 52,000 | 52,000 | 11 | 520 |
| 2009-10-19 | 52,100 | 52,100 | 52,000 | 52,000 | 4 | 520 |
| 2009-10-16 | 52,000 | 52,000 | 52,000 | 52,000 | 2 | 520 |
| 2009-10-14 | 52,000 | 52,000 | 52,000 | 52,000 | 3 | 520 |
| 2009-10-13 | 52,000 | 52,800 | 52,000 | 52,700 | 15 | 527 |
| 2009-10-09 | 51,500 | 51,500 | 51,500 | 51,500 | 2 | 515 |
| 2009-10-06 | 49,500 | 49,500 | 49,500 | 49,500 | 15 | 495 |
| 2009-10-02 | 50,000 | 50,000 | 50,000 | 50,000 | 8 | 500 |
| 2009-10-01 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 500 |
| 2009-09-30 | 50,500 | 50,500 | 50,500 | 50,500 | 2 | 505 |
| 2009-09-29 | 50,700 | 50,700 | 50,500 | 50,500 | 4 | 505 |
| 2009-09-28 | 50,500 | 52,100 | 50,500 | 52,000 | 8 | 520 |
| 2009-09-25 | 51,500 | 52,900 | 51,500 | 51,500 | 4 | 515 |
| 2009-09-24 | 52,500 | 53,000 | 52,500 | 53,000 | 3 | 530 |
| 2009-09-18 | 52,100 | 52,700 | 52,100 | 52,500 | 4 | 525 |
| 2009-09-17 | 53,000 | 53,000 | 53,000 | 53,000 | 2 | 530 |
| 2009-09-16 | 52,000 | 52,800 | 52,000 | 52,800 | 3 | 528 |
| 2009-09-14 | 52,200 | 52,200 | 51,500 | 51,500 | 6 | 515 |
| 2009-09-11 | 52,000 | 52,000 | 51,500 | 51,500 | 6 | 515 |
| 2009-09-10 | 52,000 | 52,000 | 52,000 | 52,000 | 7 | 520 |
| 2009-09-09 | 51,800 | 51,800 | 51,800 | 51,800 | 1 | 518 |
| 2009-09-08 | 52,000 | 52,000 | 51,700 | 51,700 | 5 | 517 |
| 2009-09-07 | 51,800 | 51,800 | 51,700 | 51,700 | 3 | 517 |
| 2009-09-04 | 51,400 | 52,000 | 51,300 | 51,300 | 14 | 513 |
| 2009-09-03 | 50,100 | 51,800 | 50,000 | 51,800 | 14 | 518 |
| 2009-09-02 | 50,000 | 50,000 | 50,000 | 50,000 | 5 | 500 |
| 2009-09-01 | 50,300 | 50,300 | 50,000 | 50,000 | 26 | 500 |
| 2009-08-31 | 50,300 | 50,300 | 50,300 | 50,300 | 3 | 503 |
| 2009-08-28 | 50,500 | 51,800 | 50,100 | 50,100 | 4 | 501 |
| 2009-08-26 | 50,500 | 50,500 | 50,500 | 50,500 | 2 | 505 |
| 2009-08-25 | 50,700 | 50,700 | 50,700 | 50,700 | 1 | 507 |
| 2009-08-24 | 50,000 | 50,100 | 50,000 | 50,000 | 4 | 500 |
| 2009-08-21 | 50,000 | 50,000 | 49,600 | 49,600 | 5 | 496 |
| 2009-08-20 | 49,800 | 49,800 | 49,800 | 49,800 | 1 | 498 |
| 2009-08-18 | 50,000 | 50,000 | 49,500 | 49,500 | 3 | 495 |
| 2009-08-17 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 500 |
| 2009-08-14 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 500 |
| 2009-08-13 | 50,000 | 50,000 | 49,950 | 50,000 | 4 | 500 |
| 2009-08-11 | 49,800 | 50,100 | 49,800 | 50,100 | 4 | 501 |
| 2009-08-10 | 50,000 | 50,000 | 50,000 | 50,000 | 4 | 500 |
| 2009-08-07 | 50,000 | 50,000 | 50,000 | 50,000 | 4 | 500 |
| 2009-08-06 | 51,500 | 51,500 | 51,500 | 51,500 | 3 | 515 |
| 2009-08-03 | 50,800 | 50,800 | 49,000 | 49,000 | 8 | 490 |
| 2009-07-31 | 52,300 | 52,300 | 51,300 | 51,300 | 2 | 513 |
| 2009-07-30 | 52,600 | 53,000 | 52,500 | 52,500 | 9 | 525 |
| 2009-07-29 | 51,000 | 52,500 | 51,000 | 52,500 | 46 | 525 |
| 2009-07-28 | 50,300 | 50,400 | 50,300 | 50,400 | 2 | 504 |
| 2009-07-27 | 50,000 | 50,000 | 50,000 | 50,000 | 2 | 500 |
| 2009-07-24 | 49,600 | 49,600 | 49,600 | 49,600 | 5 | 496 |
| 2009-07-23 | 50,000 | 50,000 | 50,000 | 50,000 | 6 | 500 |
| 2009-07-22 | 50,000 | 50,100 | 50,000 | 50,000 | 19 | 500 |
| 2009-07-21 | 49,500 | 50,000 | 49,500 | 50,000 | 2 | 500 |
| 2009-07-17 | 49,100 | 50,500 | 49,100 | 50,500 | 8 | 505 |
| 2009-07-16 | 49,100 | 49,200 | 49,000 | 49,000 | 12 | 490 |
| 2009-07-15 | 49,200 | 49,200 | 49,200 | 49,200 | 1 | 492 |
| 2009-07-14 | 49,100 | 49,400 | 49,100 | 49,400 | 4 | 494 |
| 2009-07-13 | 49,250 | 49,250 | 49,100 | 49,100 | 7 | 491 |
| 2009-07-10 | 49,100 | 49,400 | 49,100 | 49,400 | 3 | 494 |
| 2009-07-09 | 49,500 | 49,500 | 49,500 | 49,500 | 4 | 495 |
| 2009-07-08 | 50,100 | 50,500 | 50,100 | 50,500 | 3 | 505 |
| 2009-07-07 | 51,000 | 51,000 | 50,500 | 50,500 | 4 | 505 |
| 2009-07-06 | 50,500 | 51,200 | 50,500 | 51,200 | 4 | 512 |
| 2009-07-03 | 51,500 | 51,500 | 50,000 | 50,200 | 9 | 502 |
| 2009-07-02 | 50,000 | 50,000 | 50,000 | 50,000 | 7 | 500 |
| 2009-07-01 | 51,000 | 51,500 | 51,000 | 51,500 | 2 | 515 |
| 2009-06-30 | 52,200 | 52,200 | 50,500 | 50,500 | 4 | 505 |
| 2009-06-29 | 50,800 | 51,000 | 50,500 | 50,500 | 20 | 505 |
| 2009-06-26 | 51,500 | 52,000 | 51,500 | 52,000 | 12 | 520 |
| 2009-06-25 | 50,900 | 51,500 | 50,900 | 51,500 | 4 | 515 |
| 2009-06-24 | 51,800 | 51,800 | 50,800 | 50,800 | 5 | 508 |
| 2009-06-22 | 51,200 | 53,200 | 51,200 | 53,200 | 16 | 532 |
| 2009-06-19 | 51,600 | 52,300 | 51,500 | 51,500 | 6 | 515 |
| 2009-06-18 | 52,400 | 52,500 | 52,300 | 52,500 | 7 | 525 |
| 2009-06-17 | 52,500 | 53,000 | 52,500 | 52,500 | 12 | 525 |
| 2009-06-16 | 51,200 | 53,500 | 50,800 | 51,000 | 14 | 510 |
| 2009-06-15 | 53,100 | 53,100 | 52,100 | 52,100 | 4 | 521 |
| 2009-06-12 | 50,700 | 50,700 | 50,700 | 50,700 | 3 | 507 |
| 2009-06-11 | 50,500 | 52,500 | 50,500 | 52,500 | 12 | 525 |
| 2009-06-10 | 51,400 | 51,500 | 51,400 | 51,500 | 7 | 515 |
| 2009-06-09 | 51,400 | 51,500 | 51,400 | 51,400 | 24 | 514 |
| 2009-06-08 | 51,500 | 51,500 | 51,500 | 51,500 | 8 | 515 |
| 2009-06-05 | 51,500 | 51,800 | 51,500 | 51,500 | 17 | 515 |
| 2009-06-04 | 51,500 | 51,500 | 51,500 | 51,500 | 4 | 515 |
| 2009-06-03 | 51,400 | 52,500 | 51,400 | 52,000 | 7 | 520 |
| 2009-06-02 | 51,400 | 52,400 | 51,400 | 52,400 | 18 | 524 |
| 2009-06-01 | 47,500 | 48,900 | 47,500 | 48,900 | 44 | 489 |
| 2009-05-29 | 51,800 | 51,800 | 50,000 | 51,000 | 6 | 510 |
| 2009-05-28 | 50,100 | 51,000 | 49,700 | 49,700 | 12 | 497 |
| 2009-05-27 | 49,500 | 50,100 | 49,500 | 50,100 | 13 | 501 |
| 2009-05-26 | 49,050 | 49,100 | 49,050 | 49,100 | 3 | 491 |
| 2009-05-25 | 47,200 | 49,900 | 47,200 | 49,850 | 29 | 498.50 |
| 2009-05-21 | 47,000 | 47,000 | 47,000 | 47,000 | 6 | 470 |
| 2009-05-20 | 47,150 | 47,150 | 47,000 | 47,000 | 6 | 470 |
| 2009-05-19 | 47,050 | 47,100 | 47,050 | 47,100 | 3 | 471 |
| 2009-05-18 | 48,000 | 48,000 | 47,000 | 48,000 | 38 | 480 |
| 2009-05-15 | 49,000 | 49,000 | 48,200 | 48,200 | 9 | 482 |
| 2009-05-14 | 48,600 | 48,600 | 48,000 | 48,000 | 31 | 480 |
| 2009-05-13 | 48,500 | 48,500 | 48,500 | 48,500 | 5 | 485 |
| 2009-05-12 | 48,500 | 48,500 | 48,200 | 48,500 | 10 | 485 |
| 2009-05-11 | 48,500 | 49,000 | 48,500 | 48,900 | 13 | 489 |
| 2009-05-08 | 48,450 | 48,500 | 48,100 | 48,500 | 6 | 485 |
| 2009-05-07 | 46,050 | 46,050 | 46,050 | 46,050 | 2 | 460.50 |
| 2009-05-01 | 46,000 | 46,400 | 45,600 | 45,700 | 24 | 457 |
| 2009-04-30 | 46,100 | 46,400 | 45,100 | 46,000 | 35 | 460 |
| 2009-04-28 | 47,250 | 47,500 | 47,150 | 47,150 | 20 | 471.50 |
| 2009-04-27 | 50,000 | 50,000 | 49,000 | 49,300 | 28 | 493 |
| 2009-04-24 | 51,800 | 52,300 | 51,100 | 51,100 | 9 | 511 |
| 2009-04-23 | 52,000 | 52,000 | 51,000 | 51,500 | 4 | 515 |
| 2009-04-22 | 52,500 | 52,500 | 51,100 | 51,100 | 4 | 511 |
| 2009-04-21 | 51,600 | 51,600 | 50,500 | 51,000 | 3 | 510 |
| 2009-04-20 | 51,600 | 51,600 | 51,100 | 51,100 | 4 | 511 |
| 2009-04-17 | 52,900 | 52,900 | 50,000 | 50,000 | 19 | 500 |
| 2009-04-16 | 51,500 | 51,500 | 50,500 | 50,500 | 2 | 505 |
| 2009-04-15 | 51,700 | 51,700 | 51,500 | 51,500 | 7 | 515 |
| 2009-04-14 | 48,700 | 49,300 | 48,700 | 49,300 | 6 | 493 |
| 2009-04-13 | 51,300 | 51,300 | 49,700 | 49,700 | 14 | 497 |
| 2009-04-10 | 51,300 | 51,300 | 51,300 | 51,300 | 4 | 513 |
| 2009-04-09 | 51,000 | 51,000 | 51,000 | 51,000 | 1 | 510 |
| 2009-04-07 | 51,000 | 52,000 | 51,000 | 52,000 | 9 | 520 |
| 2009-04-06 | 52,400 | 52,400 | 51,000 | 51,000 | 14 | 510 |
| 2009-04-03 | 49,800 | 50,500 | 49,100 | 50,000 | 21 | 500 |
| 2009-04-02 | 49,000 | 49,800 | 49,000 | 49,800 | 5 | 498 |
| 2009-04-01 | 48,500 | 48,500 | 48,500 | 48,500 | 4 | 485 |
| 2009-03-31 | 47,600 | 47,600 | 47,600 | 47,600 | 2 | 476 |
| 2009-03-30 | 46,000 | 47,600 | 46,000 | 47,600 | 2 | 476 |
| 2009-03-27 | 46,100 | 46,100 | 46,100 | 46,100 | 5 | 461 |
| 2009-03-26 | 47,700 | 47,700 | 46,000 | 46,000 | 9 | 460 |
| 2009-03-25 | 48,800 | 48,800 | 48,800 | 48,800 | 1 | 488 |
| 2009-03-24 | 49,400 | 50,800 | 49,400 | 50,800 | 6 | 508 |
| 2009-03-23 | 47,200 | 48,600 | 47,200 | 48,600 | 14 | 486 |
| 2009-03-19 | 46,800 | 47,000 | 46,800 | 47,000 | 2 | 470 |
| 2009-03-18 | 45,500 | 46,400 | 45,500 | 46,400 | 5 | 464 |
| 2009-03-17 | 44,850 | 45,500 | 44,800 | 45,500 | 33 | 455 |
| 2009-03-16 | 43,100 | 44,800 | 43,100 | 44,800 | 9 | 448 |
| 2009-03-13 | 42,450 | 42,500 | 42,450 | 42,500 | 9 | 425 |
| 2009-03-12 | 42,500 | 42,500 | 42,500 | 42,500 | 2 | 425 |
| 2009-03-11 | 41,800 | 42,500 | 41,800 | 42,500 | 3 | 425 |
| 2009-03-06 | 42,200 | 42,200 | 42,000 | 42,200 | 6 | 422 |
| 2009-03-05 | 42,800 | 42,800 | 42,800 | 42,800 | 2 | 428 |
| 2009-03-04 | 44,000 | 44,000 | 44,000 | 44,000 | 1 | 440 |
| 2009-03-03 | 44,000 | 44,000 | 44,000 | 44,000 | 1 | 440 |
| 2009-03-02 | 44,700 | 44,700 | 44,600 | 44,600 | 2 | 446 |
| 2009-02-27 | 44,800 | 44,800 | 44,800 | 44,800 | 1 | 448 |
| 2009-02-26 | 44,850 | 44,850 | 44,850 | 44,850 | 1 | 448.50 |
| 2009-02-25 | 45,300 | 45,300 | 45,000 | 45,000 | 6 | 450 |
| 2009-02-24 | 41,700 | 42,500 | 41,700 | 42,500 | 6 | 425 |
| 2009-02-23 | 42,500 | 42,500 | 42,500 | 42,500 | 2 | 425 |
| 2009-02-20 | 44,800 | 44,800 | 43,000 | 43,000 | 7 | 430 |
| 2009-02-18 | 45,500 | 45,500 | 45,000 | 45,000 | 3 | 450 |
| 2009-02-17 | 45,700 | 45,700 | 45,700 | 45,700 | 1 | 457 |
| 2009-02-13 | 44,700 | 44,700 | 43,200 | 43,300 | 11 | 433 |
| 2009-02-12 | 45,050 | 45,050 | 44,200 | 44,200 | 4 | 442 |
| 2009-02-10 | 45,500 | 45,500 | 45,000 | 45,000 | 5 | 450 |
| 2009-02-09 | 49,000 | 49,000 | 46,300 | 46,300 | 13 | 463 |
| 2009-02-04 | 48,000 | 48,000 | 48,000 | 48,000 | 1 | 480 |
| 2009-02-02 | 52,100 | 52,100 | 52,100 | 52,100 | 5 | 521 |
| 2009-01-30 | 45,350 | 48,100 | 45,300 | 48,100 | 4 | 481 |
| 2009-01-29 | 46,400 | 46,400 | 45,200 | 45,200 | 9 | 452 |
| 2009-01-28 | 45,000 | 45,000 | 45,000 | 45,000 | 8 | 450 |
| 2009-01-27 | 45,000 | 46,300 | 45,000 | 46,300 | 8 | 463 |
| 2009-01-26 | 45,700 | 46,100 | 45,700 | 46,100 | 7 | 461 |
| 2009-01-23 | 46,700 | 46,700 | 45,700 | 45,700 | 28 | 457 |
| 2009-01-22 | 51,500 | 51,500 | 49,700 | 49,700 | 10 | 497 |
| 2009-01-20 | 54,800 | 54,800 | 53,000 | 53,000 | 14 | 530 |
| 2009-01-19 | 55,300 | 55,300 | 54,800 | 54,800 | 5 | 548 |
| 2009-01-16 | 55,200 | 55,200 | 55,000 | 55,200 | 10 | 552 |
| 2009-01-15 | 56,000 | 56,000 | 55,100 | 55,200 | 10 | 552 |
| 2009-01-14 | 58,000 | 58,000 | 56,000 | 56,000 | 8 | 560 |
| 2009-01-13 | 56,500 | 58,000 | 56,000 | 58,000 | 19 | 580 |
| 2009-01-09 | 59,300 | 59,500 | 59,000 | 59,000 | 8 | 590 |
| 2009-01-08 | 57,700 | 58,900 | 55,800 | 58,900 | 41 | 589 |
| 2009-01-07 | 58,000 | 59,000 | 57,400 | 57,800 | 36 | 578 |
| 2009-01-06 | 59,000 | 59,700 | 59,000 | 59,700 | 44 | 597 |
| 2009-01-05 | 59,700 | 59,700 | 58,500 | 59,000 | 22 | 590 |
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
