9376 (株)ユーラシア旅行社 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 57,000 | 57,000 | 57,000 | 57,000 | 2 | 570 |
| 2010-12-29 | 53,400 | 56,400 | 53,400 | 56,400 | 8 | 564 |
| 2010-12-28 | 54,400 | 54,400 | 54,400 | 54,400 | 1 | 544 |
| 2010-12-27 | 57,900 | 57,900 | 52,500 | 53,400 | 63 | 534 |
| 2010-12-24 | 53,400 | 53,900 | 53,400 | 53,900 | 4 | 539 |
| 2010-12-22 | 51,400 | 51,700 | 51,400 | 51,500 | 9 | 515 |
| 2010-12-21 | 51,300 | 51,300 | 51,100 | 51,100 | 4 | 511 |
| 2010-12-20 | 51,100 | 51,900 | 51,100 | 51,900 | 2 | 519 |
| 2010-12-17 | 51,500 | 51,600 | 50,100 | 50,900 | 11 | 509 |
| 2010-12-16 | 50,800 | 52,500 | 50,800 | 52,500 | 13 | 525 |
| 2010-12-15 | 53,100 | 53,100 | 51,800 | 51,800 | 47 | 518 |
| 2010-12-08 | 53,300 | 54,000 | 53,300 | 54,000 | 3 | 540 |
| 2010-12-07 | 53,100 | 53,500 | 53,100 | 53,400 | 13 | 534 |
| 2010-12-06 | 53,000 | 55,000 | 53,000 | 55,000 | 19 | 550 |
| 2010-12-03 | 53,000 | 53,000 | 53,000 | 53,000 | 3 | 530 |
| 2010-12-02 | 53,000 | 53,000 | 53,000 | 53,000 | 1 | 530 |
| 2010-12-01 | 53,100 | 53,100 | 53,000 | 53,000 | 8 | 530 |
| 2010-11-29 | 53,100 | 53,100 | 53,100 | 53,100 | 1 | 531 |
| 2010-11-25 | 53,000 | 53,000 | 53,000 | 53,000 | 1 | 530 |
| 2010-11-24 | 53,100 | 53,100 | 53,000 | 53,000 | 5 | 530 |
| 2010-11-22 | 58,000 | 58,000 | 53,000 | 53,000 | 3 | 530 |
| 2010-11-18 | 52,500 | 55,000 | 52,500 | 55,000 | 8 | 550 |
| 2010-11-17 | 52,500 | 52,500 | 52,500 | 52,500 | 1 | 525 |
| 2010-11-09 | 53,000 | 53,000 | 52,000 | 52,000 | 13 | 520 |
| 2010-11-04 | 51,000 | 53,000 | 51,000 | 53,000 | 11 | 530 |
| 2010-11-02 | 52,000 | 53,000 | 51,000 | 53,000 | 10 | 530 |
| 2010-11-01 | 54,000 | 54,000 | 54,000 | 54,000 | 1 | 540 |
| 2010-10-29 | 55,000 | 55,000 | 54,000 | 54,000 | 2 | 540 |
| 2010-10-22 | 57,000 | 57,000 | 57,000 | 57,000 | 1 | 570 |
| 2010-10-21 | 57,000 | 57,000 | 57,000 | 57,000 | 10 | 570 |
| 2010-10-20 | 55,000 | 57,000 | 55,000 | 57,000 | 21 | 570 |
| 2010-10-19 | 55,200 | 55,200 | 55,200 | 55,200 | 1 | 552 |
| 2010-10-12 | 54,800 | 59,000 | 54,800 | 58,000 | 8 | 580 |
| 2010-10-08 | 58,800 | 58,800 | 58,800 | 58,800 | 1 | 588 |
| 2010-10-06 | 58,300 | 58,300 | 58,300 | 58,300 | 1 | 583 |
| 2010-10-04 | 58,000 | 61,000 | 58,000 | 61,000 | 14 | 610 |
| 2010-09-30 | 58,100 | 58,100 | 58,000 | 58,000 | 2 | 580 |
| 2010-09-29 | 59,000 | 60,000 | 59,000 | 60,000 | 18 | 600 |
| 2010-09-28 | 58,100 | 58,100 | 58,000 | 58,000 | 6 | 580 |
| 2010-09-27 | 60,000 | 60,000 | 60,000 | 60,000 | 41 | 600 |
| 2010-09-22 | 62,000 | 62,000 | 62,000 | 62,000 | 11 | 620 |
| 2010-09-21 | 65,000 | 65,000 | 64,000 | 64,000 | 42 | 640 |
| 2010-09-17 | 60,800 | 64,900 | 60,800 | 64,900 | 34 | 649 |
| 2010-09-16 | 60,800 | 60,800 | 60,200 | 60,200 | 3 | 602 |
| 2010-09-15 | 61,000 | 61,000 | 61,000 | 61,000 | 13 | 610 |
| 2010-09-09 | 65,800 | 65,800 | 60,200 | 65,700 | 7 | 657 |
| 2010-09-08 | 65,000 | 65,000 | 65,000 | 65,000 | 1 | 650 |
| 2010-09-06 | 62,000 | 66,500 | 62,000 | 66,500 | 17 | 665 |
| 2010-08-31 | 62,000 | 65,000 | 62,000 | 65,000 | 29 | 650 |
| 2010-08-30 | 62,000 | 64,000 | 62,000 | 64,000 | 19 | 640 |
| 2010-08-25 | 58,500 | 62,000 | 58,500 | 62,000 | 9 | 620 |
| 2010-08-23 | 61,000 | 61,500 | 61,000 | 61,500 | 4 | 615 |
| 2010-08-19 | 64,000 | 64,000 | 61,000 | 61,000 | 4 | 610 |
| 2010-08-18 | 64,000 | 64,000 | 64,000 | 64,000 | 1 | 640 |
| 2010-08-11 | 62,000 | 64,000 | 62,000 | 64,000 | 4 | 640 |
| 2010-08-10 | 64,000 | 64,000 | 64,000 | 64,000 | 3 | 640 |
| 2010-08-09 | 63,200 | 63,200 | 62,000 | 62,000 | 7 | 620 |
| 2010-08-05 | 65,000 | 65,000 | 65,000 | 65,000 | 2 | 650 |
| 2010-08-04 | 64,600 | 64,600 | 64,000 | 64,000 | 5 | 640 |
| 2010-08-02 | 65,800 | 66,000 | 64,100 | 64,100 | 4 | 641 |
| 2010-07-30 | 64,000 | 65,000 | 64,000 | 65,000 | 4 | 650 |
| 2010-07-29 | 64,500 | 66,600 | 64,500 | 66,600 | 29 | 666 |
| 2010-07-28 | 66,700 | 66,700 | 66,500 | 66,500 | 9 | 665 |
| 2010-07-27 | 65,100 | 67,000 | 65,000 | 66,500 | 66 | 665 |
| 2010-07-26 | 67,000 | 67,000 | 65,000 | 65,000 | 25 | 650 |
| 2010-07-23 | 65,000 | 67,000 | 65,000 | 67,000 | 29 | 670 |
| 2010-07-21 | 63,000 | 65,000 | 63,000 | 65,000 | 13 | 650 |
| 2010-07-20 | 64,900 | 64,900 | 63,500 | 63,500 | 2 | 635 |
| 2010-07-16 | 61,500 | 63,000 | 61,500 | 63,000 | 4 | 630 |
| 2010-07-15 | 61,300 | 61,300 | 61,300 | 61,300 | 1 | 613 |
| 2010-07-14 | 61,100 | 62,100 | 61,100 | 62,100 | 2 | 621 |
| 2010-07-13 | 61,200 | 63,100 | 61,200 | 63,100 | 3 | 631 |
| 2010-07-12 | 65,000 | 65,000 | 65,000 | 65,000 | 9 | 650 |
| 2010-07-09 | 63,500 | 63,500 | 63,500 | 63,500 | 10 | 635 |
| 2010-07-07 | 63,100 | 63,100 | 63,100 | 63,100 | 3 | 631 |
| 2010-07-05 | 62,100 | 65,000 | 62,100 | 65,000 | 7 | 650 |
| 2010-07-02 | 63,100 | 63,100 | 63,100 | 63,100 | 1 | 631 |
| 2010-07-01 | 64,600 | 64,600 | 64,500 | 64,500 | 12 | 645 |
| 2010-06-30 | 64,500 | 64,500 | 64,500 | 64,500 | 1 | 645 |
| 2010-06-29 | 64,300 | 64,300 | 64,300 | 64,300 | 3 | 643 |
| 2010-06-28 | 64,500 | 66,000 | 64,500 | 66,000 | 4 | 660 |
| 2010-06-25 | 64,600 | 66,000 | 64,600 | 66,000 | 2 | 660 |
| 2010-06-24 | 66,000 | 66,000 | 66,000 | 66,000 | 2 | 660 |
| 2010-06-23 | 66,000 | 66,000 | 66,000 | 66,000 | 1 | 660 |
| 2010-06-22 | 66,500 | 66,500 | 66,000 | 66,000 | 7 | 660 |
| 2010-06-21 | 64,000 | 66,000 | 64,000 | 66,000 | 18 | 660 |
| 2010-06-18 | 64,000 | 64,000 | 63,000 | 63,000 | 8 | 630 |
| 2010-06-17 | 63,000 | 64,000 | 63,000 | 64,000 | 7 | 640 |
| 2010-06-16 | 62,500 | 63,000 | 59,000 | 61,000 | 17 | 610 |
| 2010-06-15 | 63,000 | 63,000 | 63,000 | 63,000 | 3 | 630 |
| 2010-06-14 | 62,500 | 65,000 | 62,500 | 62,500 | 115 | 625 |
| 2010-06-11 | 62,200 | 65,000 | 62,100 | 65,000 | 27 | 650 |
| 2010-06-10 | 62,000 | 62,500 | 62,000 | 62,200 | 32 | 622 |
| 2010-06-09 | 60,000 | 62,000 | 60,000 | 62,000 | 6 | 620 |
| 2010-06-08 | 60,000 | 60,000 | 60,000 | 60,000 | 2 | 600 |
| 2010-06-07 | 60,000 | 60,000 | 58,000 | 60,000 | 3 | 600 |
| 2010-06-03 | 57,000 | 60,000 | 57,000 | 60,000 | 9 | 600 |
| 2010-05-31 | 57,600 | 57,600 | 55,000 | 55,000 | 12 | 550 |
| 2010-05-28 | 59,000 | 59,000 | 58,800 | 58,800 | 8 | 588 |
| 2010-05-27 | 58,900 | 58,900 | 58,800 | 58,800 | 4 | 588 |
| 2010-05-26 | 57,500 | 58,000 | 57,500 | 58,000 | 28 | 580 |
| 2010-05-25 | 57,700 | 57,700 | 57,500 | 57,500 | 17 | 575 |
| 2010-05-24 | 57,500 | 57,500 | 57,500 | 57,500 | 6 | 575 |
| 2010-05-20 | 59,400 | 59,400 | 57,500 | 57,500 | 5 | 575 |
| 2010-05-19 | 56,800 | 59,400 | 56,800 | 59,400 | 9 | 594 |
| 2010-05-18 | 55,600 | 55,800 | 55,600 | 55,800 | 7 | 558 |
| 2010-05-17 | 57,000 | 57,600 | 57,000 | 57,600 | 11 | 576 |
| 2010-05-14 | 57,000 | 57,000 | 57,000 | 57,000 | 3 | 570 |
| 2010-05-13 | 57,000 | 57,000 | 57,000 | 57,000 | 3 | 570 |
| 2010-05-12 | 57,000 | 57,000 | 57,000 | 57,000 | 1 | 570 |
| 2010-05-11 | 58,000 | 58,000 | 57,000 | 57,000 | 6 | 570 |
| 2010-05-07 | 57,000 | 58,500 | 53,000 | 58,000 | 17 | 580 |
| 2010-05-06 | 59,000 | 59,000 | 58,000 | 58,000 | 7 | 580 |
| 2010-04-30 | 59,700 | 61,000 | 59,700 | 61,000 | 32 | 610 |
| 2010-04-28 | 57,800 | 58,800 | 57,800 | 58,800 | 7 | 588 |
| 2010-04-27 | 58,000 | 58,000 | 58,000 | 58,000 | 3 | 580 |
| 2010-04-26 | 57,000 | 57,500 | 57,000 | 57,500 | 2 | 575 |
| 2010-04-23 | 57,000 | 57,000 | 57,000 | 57,000 | 5 | 570 |
| 2010-04-22 | 57,000 | 57,000 | 57,000 | 57,000 | 4 | 570 |
| 2010-04-21 | 56,900 | 57,000 | 56,900 | 57,000 | 17 | 570 |
| 2010-04-20 | 55,200 | 57,000 | 55,200 | 56,900 | 6 | 569 |
| 2010-04-19 | 57,000 | 57,000 | 56,200 | 56,200 | 18 | 562 |
| 2010-04-16 | 58,000 | 58,000 | 57,200 | 57,500 | 11 | 575 |
| 2010-04-15 | 57,800 | 57,800 | 57,800 | 57,800 | 1 | 578 |
| 2010-04-14 | 58,800 | 58,800 | 58,000 | 58,100 | 17 | 581 |
| 2010-04-13 | 56,000 | 58,800 | 56,000 | 58,800 | 9 | 588 |
| 2010-04-12 | 55,000 | 56,000 | 55,000 | 56,000 | 29 | 560 |
| 2010-04-09 | 53,300 | 53,800 | 53,100 | 53,100 | 15 | 531 |
| 2010-04-08 | 54,200 | 54,500 | 54,200 | 54,500 | 3 | 545 |
| 2010-04-05 | 53,700 | 54,200 | 53,700 | 54,200 | 19 | 542 |
| 2010-04-02 | 52,600 | 52,600 | 52,600 | 52,600 | 5 | 526 |
| 2010-04-01 | 53,000 | 54,000 | 52,000 | 52,500 | 10 | 525 |
| 2010-03-31 | 53,000 | 53,000 | 53,000 | 53,000 | 2 | 530 |
| 2010-03-30 | 52,500 | 52,500 | 52,500 | 52,500 | 2 | 525 |
| 2010-03-29 | 52,500 | 52,500 | 52,500 | 52,500 | 1 | 525 |
| 2010-03-25 | 54,000 | 54,000 | 54,000 | 54,000 | 3 | 540 |
| 2010-03-24 | 52,900 | 54,000 | 52,900 | 54,000 | 6 | 540 |
| 2010-03-23 | 52,500 | 52,500 | 52,500 | 52,500 | 1 | 525 |
| 2010-03-19 | 50,500 | 52,000 | 50,500 | 52,000 | 4 | 520 |
| 2010-03-18 | 50,300 | 50,300 | 50,300 | 50,300 | 1 | 503 |
| 2010-03-17 | 52,000 | 52,000 | 52,000 | 52,000 | 1 | 520 |
| 2010-03-16 | 52,000 | 52,000 | 52,000 | 52,000 | 2 | 520 |
| 2010-03-15 | 52,200 | 52,200 | 52,200 | 52,200 | 2 | 522 |
| 2010-03-12 | 51,500 | 51,600 | 51,500 | 51,600 | 4 | 516 |
| 2010-03-11 | 50,200 | 51,500 | 50,200 | 51,500 | 5 | 515 |
| 2010-03-09 | 50,500 | 51,000 | 50,000 | 51,000 | 18 | 510 |
| 2010-03-08 | 49,600 | 51,000 | 49,600 | 50,500 | 14 | 505 |
| 2010-03-05 | 51,500 | 51,600 | 51,500 | 51,600 | 5 | 516 |
| 2010-03-01 | 51,600 | 51,600 | 51,600 | 51,600 | 3 | 516 |
| 2010-02-26 | 51,500 | 51,600 | 51,500 | 51,600 | 5 | 516 |
| 2010-02-24 | 51,000 | 51,000 | 51,000 | 51,000 | 1 | 510 |
| 2010-02-22 | 51,200 | 51,200 | 51,200 | 51,200 | 4 | 512 |
| 2010-02-19 | 51,400 | 51,400 | 51,300 | 51,300 | 3 | 513 |
| 2010-02-17 | 51,100 | 51,500 | 51,100 | 51,500 | 13 | 515 |
| 2010-02-15 | 51,500 | 51,500 | 51,500 | 51,500 | 3 | 515 |
| 2010-02-12 | 51,000 | 51,400 | 51,000 | 51,400 | 2 | 514 |
| 2010-02-10 | 51,000 | 51,000 | 51,000 | 51,000 | 3 | 510 |
| 2010-02-08 | 50,100 | 51,000 | 50,100 | 51,000 | 2 | 510 |
| 2010-02-05 | 50,100 | 50,100 | 50,000 | 50,000 | 3 | 500 |
| 2010-02-03 | 49,000 | 49,000 | 48,100 | 48,100 | 2 | 481 |
| 2010-01-28 | 49,000 | 49,000 | 49,000 | 49,000 | 1 | 490 |
| 2010-01-26 | 49,000 | 49,000 | 48,050 | 49,000 | 25 | 490 |
| 2010-01-25 | 49,200 | 49,300 | 49,200 | 49,300 | 3 | 493 |
| 2010-01-22 | 49,200 | 49,200 | 49,200 | 49,200 | 1 | 492 |
| 2010-01-21 | 49,200 | 50,500 | 49,000 | 50,400 | 21 | 504 |
| 2010-01-20 | 48,800 | 50,000 | 48,800 | 50,000 | 13 | 500 |
| 2010-01-18 | 49,000 | 49,000 | 48,600 | 48,600 | 30 | 486 |
| 2010-01-15 | 49,000 | 49,000 | 49,000 | 49,000 | 2 | 490 |
| 2010-01-14 | 49,100 | 49,100 | 49,000 | 49,000 | 14 | 490 |
| 2010-01-13 | 49,600 | 49,600 | 49,500 | 49,500 | 6 | 495 |
| 2010-01-12 | 50,000 | 50,000 | 49,600 | 49,600 | 11 | 496 |
| 2010-01-08 | 50,000 | 50,000 | 49,600 | 49,600 | 14 | 496 |
| 2010-01-07 | 50,000 | 50,000 | 50,000 | 50,000 | 8 | 500 |
| 2010-01-06 | 50,000 | 50,000 | 50,000 | 50,000 | 3 | 500 |
| 2010-01-05 | 50,000 | 50,000 | 50,000 | 50,000 | 5 | 500 |
| 2010-01-04 | 50,000 | 50,000 | 49,500 | 49,500 | 6 | 495 |
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
