9376 (株)ユーラシア旅行社 の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 49,450 | 49,450 | 49,450 | 49,450 | 6 | 494.50 |
| 2011-12-29 | 49,950 | 49,950 | 49,800 | 49,800 | 3 | 498 |
| 2011-12-28 | 50,000 | 50,000 | 49,950 | 49,950 | 3 | 499.50 |
| 2011-12-26 | 49,150 | 49,300 | 49,150 | 49,300 | 3 | 493 |
| 2011-12-22 | 50,000 | 50,000 | 49,500 | 49,500 | 7 | 495 |
| 2011-12-21 | 49,600 | 49,600 | 49,600 | 49,600 | 1 | 496 |
| 2011-12-19 | 50,000 | 50,000 | 50,000 | 50,000 | 2 | 500 |
| 2011-12-15 | 49,100 | 49,200 | 49,100 | 49,200 | 2 | 492 |
| 2011-12-14 | 52,000 | 52,000 | 50,000 | 50,000 | 6 | 500 |
| 2011-12-13 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 500 |
| 2011-12-12 | 49,500 | 50,000 | 49,500 | 49,950 | 9 | 499.50 |
| 2011-12-07 | 49,000 | 49,000 | 49,000 | 49,000 | 2 | 490 |
| 2011-12-05 | 49,500 | 49,950 | 49,500 | 49,950 | 7 | 499.50 |
| 2011-12-01 | 48,000 | 49,000 | 48,000 | 48,000 | 7 | 480 |
| 2011-11-30 | 47,950 | 48,000 | 47,950 | 48,000 | 3 | 480 |
| 2011-11-28 | 46,800 | 47,950 | 46,800 | 47,950 | 2 | 479.50 |
| 2011-11-24 | 48,250 | 48,250 | 48,200 | 48,200 | 2 | 482 |
| 2011-11-22 | 48,300 | 48,300 | 48,200 | 48,200 | 3 | 482 |
| 2011-11-21 | 48,450 | 48,500 | 48,300 | 48,300 | 9 | 483 |
| 2011-11-15 | 48,500 | 48,500 | 48,500 | 48,500 | 1 | 485 |
| 2011-11-14 | 48,300 | 48,500 | 48,000 | 48,500 | 6 | 485 |
| 2011-11-11 | 50,000 | 50,000 | 50,000 | 50,000 | 4 | 500 |
| 2011-11-10 | 51,100 | 51,100 | 50,100 | 50,100 | 2 | 501 |
| 2011-11-08 | 50,100 | 50,100 | 50,100 | 50,100 | 1 | 501 |
| 2011-11-07 | 50,100 | 50,100 | 50,100 | 50,100 | 1 | 501 |
| 2011-11-04 | 50,100 | 50,100 | 50,100 | 50,100 | 3 | 501 |
| 2011-11-01 | 51,500 | 52,900 | 51,500 | 52,900 | 4 | 529 |
| 2011-10-31 | 50,500 | 50,500 | 50,500 | 50,500 | 1 | 505 |
| 2011-10-28 | 50,600 | 51,500 | 50,500 | 50,600 | 12 | 506 |
| 2011-10-27 | 51,500 | 51,500 | 51,500 | 51,500 | 1 | 515 |
| 2011-10-26 | 50,500 | 50,500 | 50,500 | 50,500 | 5 | 505 |
| 2011-10-24 | 52,500 | 52,500 | 52,500 | 52,500 | 1 | 525 |
| 2011-10-17 | 54,500 | 54,500 | 54,500 | 54,500 | 7 | 545 |
| 2011-10-13 | 50,000 | 52,700 | 50,000 | 52,700 | 12 | 527 |
| 2011-10-12 | 51,200 | 52,700 | 51,200 | 52,700 | 2 | 527 |
| 2011-10-06 | 50,700 | 50,700 | 50,700 | 50,700 | 3 | 507 |
| 2011-10-04 | 51,800 | 51,800 | 50,700 | 50,700 | 2 | 507 |
| 2011-09-30 | 51,900 | 51,900 | 51,900 | 51,900 | 2 | 519 |
| 2011-09-27 | 50,900 | 50,900 | 50,900 | 50,900 | 6 | 509 |
| 2011-09-26 | 51,900 | 51,900 | 51,900 | 51,900 | 8 | 519 |
| 2011-09-22 | 54,000 | 54,000 | 52,000 | 52,000 | 11 | 520 |
| 2011-09-20 | 54,300 | 54,300 | 54,300 | 54,300 | 3 | 543 |
| 2011-09-12 | 55,100 | 55,100 | 55,100 | 55,100 | 1 | 551 |
| 2011-09-09 | 55,100 | 55,100 | 55,100 | 55,100 | 3 | 551 |
| 2011-09-08 | 58,000 | 58,000 | 58,000 | 58,000 | 2 | 580 |
| 2011-09-07 | 58,100 | 58,100 | 57,100 | 57,100 | 8 | 571 |
| 2011-09-05 | 56,300 | 56,300 | 56,300 | 56,300 | 2 | 563 |
| 2011-09-01 | 56,300 | 56,300 | 56,300 | 56,300 | 3 | 563 |
| 2011-08-30 | 55,800 | 55,800 | 55,800 | 55,800 | 1 | 558 |
| 2011-08-29 | 55,800 | 55,800 | 55,200 | 55,200 | 3 | 552 |
| 2011-08-26 | 56,000 | 56,000 | 56,000 | 56,000 | 5 | 560 |
| 2011-08-25 | 55,500 | 55,500 | 55,500 | 55,500 | 1 | 555 |
| 2011-08-23 | 54,200 | 54,200 | 54,100 | 54,100 | 7 | 541 |
| 2011-08-22 | 54,300 | 54,300 | 54,200 | 54,200 | 4 | 542 |
| 2011-08-18 | 54,100 | 54,100 | 54,100 | 54,100 | 1 | 541 |
| 2011-08-15 | 53,600 | 53,600 | 53,600 | 53,600 | 2 | 536 |
| 2011-08-09 | 56,500 | 56,500 | 53,000 | 53,000 | 5 | 530 |
| 2011-08-08 | 56,500 | 56,500 | 56,500 | 56,500 | 2 | 565 |
| 2011-08-05 | 57,000 | 57,000 | 56,500 | 56,500 | 5 | 565 |
| 2011-08-04 | 57,000 | 57,000 | 57,000 | 57,000 | 4 | 570 |
| 2011-08-02 | 57,500 | 58,000 | 57,500 | 58,000 | 6 | 580 |
| 2011-08-01 | 58,000 | 58,000 | 57,000 | 57,000 | 2 | 570 |
| 2011-07-29 | 58,000 | 58,000 | 58,000 | 58,000 | 1 | 580 |
| 2011-07-28 | 58,500 | 58,500 | 58,000 | 58,000 | 5 | 580 |
| 2011-07-25 | 59,000 | 59,000 | 58,500 | 58,500 | 2 | 585 |
| 2011-07-22 | 59,000 | 59,300 | 59,000 | 59,000 | 4 | 590 |
| 2011-07-21 | 59,000 | 59,000 | 59,000 | 59,000 | 1 | 590 |
| 2011-07-14 | 58,000 | 58,000 | 57,500 | 57,500 | 7 | 575 |
| 2011-07-13 | 58,000 | 58,000 | 58,000 | 58,000 | 4 | 580 |
| 2011-07-12 | 59,000 | 59,000 | 59,000 | 59,000 | 2 | 590 |
| 2011-07-11 | 59,700 | 59,700 | 59,700 | 59,700 | 1 | 597 |
| 2011-07-08 | 57,900 | 58,000 | 57,900 | 58,000 | 3 | 580 |
| 2011-07-06 | 57,500 | 57,500 | 56,300 | 56,300 | 7 | 563 |
| 2011-07-05 | 57,500 | 57,500 | 57,500 | 57,500 | 1 | 575 |
| 2011-07-04 | 57,000 | 57,000 | 57,000 | 57,000 | 2 | 570 |
| 2011-07-01 | 57,000 | 57,000 | 57,000 | 57,000 | 3 | 570 |
| 2011-06-30 | 57,000 | 57,000 | 57,000 | 57,000 | 2 | 570 |
| 2011-06-29 | 58,000 | 58,000 | 58,000 | 58,000 | 3 | 580 |
| 2011-06-27 | 58,000 | 58,000 | 56,000 | 56,000 | 8 | 560 |
| 2011-06-24 | 58,500 | 58,500 | 58,500 | 58,500 | 1 | 585 |
| 2011-06-20 | 59,100 | 59,100 | 58,500 | 58,500 | 4 | 585 |
| 2011-06-17 | 60,000 | 60,000 | 60,000 | 60,000 | 1 | 600 |
| 2011-06-16 | 60,400 | 60,400 | 60,000 | 60,000 | 3 | 600 |
| 2011-06-15 | 60,000 | 60,500 | 60,000 | 60,500 | 2 | 605 |
| 2011-06-14 | 58,000 | 61,000 | 58,000 | 61,000 | 8 | 610 |
| 2011-06-10 | 56,000 | 56,000 | 56,000 | 56,000 | 3 | 560 |
| 2011-06-09 | 56,000 | 56,000 | 56,000 | 56,000 | 1 | 560 |
| 2011-06-08 | 56,000 | 56,000 | 56,000 | 56,000 | 1 | 560 |
| 2011-06-07 | 56,000 | 56,000 | 56,000 | 56,000 | 2 | 560 |
| 2011-06-06 | 56,000 | 56,000 | 56,000 | 56,000 | 7 | 560 |
| 2011-06-02 | 56,000 | 56,000 | 56,000 | 56,000 | 2 | 560 |
| 2011-05-30 | 57,000 | 57,000 | 56,000 | 56,000 | 5 | 560 |
| 2011-05-27 | 57,000 | 57,000 | 57,000 | 57,000 | 1 | 570 |
| 2011-05-26 | 56,400 | 57,000 | 56,400 | 57,000 | 5 | 570 |
| 2011-05-23 | 55,400 | 55,400 | 55,400 | 55,400 | 2 | 554 |
| 2011-05-20 | 56,400 | 56,400 | 56,400 | 56,400 | 4 | 564 |
| 2011-05-19 | 54,500 | 56,400 | 54,500 | 56,400 | 7 | 564 |
| 2011-05-18 | 54,800 | 55,500 | 54,800 | 55,500 | 15 | 555 |
| 2011-05-17 | 55,000 | 55,000 | 54,800 | 54,800 | 2 | 548 |
| 2011-05-16 | 56,500 | 56,500 | 55,500 | 55,500 | 2 | 555 |
| 2011-05-12 | 55,000 | 56,500 | 55,000 | 56,500 | 5 | 565 |
| 2011-05-11 | 55,000 | 55,000 | 55,000 | 55,000 | 1 | 550 |
| 2011-05-10 | 55,000 | 55,000 | 55,000 | 55,000 | 1 | 550 |
| 2011-05-09 | 55,000 | 55,000 | 55,000 | 55,000 | 1 | 550 |
| 2011-05-06 | 55,000 | 55,800 | 54,000 | 54,100 | 6 | 541 |
| 2011-04-27 | 52,900 | 52,900 | 52,800 | 52,800 | 3 | 528 |
| 2011-04-26 | 52,700 | 52,700 | 52,700 | 52,700 | 1 | 527 |
| 2011-04-20 | 52,700 | 52,700 | 52,600 | 52,700 | 10 | 527 |
| 2011-04-14 | 52,700 | 52,700 | 52,700 | 52,700 | 9 | 527 |
| 2011-04-13 | 54,700 | 54,700 | 52,700 | 52,700 | 5 | 527 |
| 2011-04-12 | 54,700 | 54,700 | 54,700 | 54,700 | 1 | 547 |
| 2011-04-11 | 54,400 | 54,700 | 54,400 | 54,700 | 2 | 547 |
| 2011-04-08 | 54,400 | 54,400 | 54,400 | 54,400 | 12 | 544 |
| 2011-04-07 | 56,500 | 56,500 | 56,400 | 56,400 | 4 | 564 |
| 2011-04-06 | 57,500 | 57,500 | 56,500 | 56,500 | 2 | 565 |
| 2011-04-05 | 58,500 | 58,500 | 58,500 | 58,500 | 2 | 585 |
| 2011-04-04 | 58,500 | 58,500 | 58,500 | 58,500 | 2 | 585 |
| 2011-04-01 | 58,000 | 58,000 | 58,000 | 58,000 | 8 | 580 |
| 2011-03-31 | 58,100 | 58,100 | 58,100 | 58,100 | 1 | 581 |
| 2011-03-30 | 58,000 | 58,100 | 58,000 | 58,100 | 8 | 581 |
| 2011-03-29 | 59,000 | 59,000 | 59,000 | 59,000 | 5 | 590 |
| 2011-03-28 | 56,000 | 57,000 | 55,000 | 55,000 | 8 | 550 |
| 2011-03-25 | 55,000 | 55,800 | 55,000 | 55,800 | 3 | 558 |
| 2011-03-24 | 54,000 | 54,800 | 54,000 | 54,800 | 7 | 548 |
| 2011-03-23 | 52,100 | 53,300 | 52,100 | 53,000 | 3 | 530 |
| 2011-03-22 | 53,300 | 53,300 | 52,000 | 52,000 | 4 | 520 |
| 2011-03-18 | 53,300 | 53,300 | 53,200 | 53,200 | 14 | 532 |
| 2011-03-17 | 49,000 | 50,800 | 49,000 | 49,000 | 9 | 490 |
| 2011-03-16 | 41,000 | 48,000 | 41,000 | 48,000 | 36 | 480 |
| 2011-03-15 | 50,000 | 50,000 | 41,000 | 41,000 | 36 | 410 |
| 2011-03-14 | 49,300 | 51,000 | 48,600 | 51,000 | 13 | 510 |
| 2011-03-11 | 57,600 | 57,600 | 57,600 | 57,600 | 5 | 576 |
| 2011-03-10 | 57,600 | 57,600 | 57,600 | 57,600 | 1 | 576 |
| 2011-03-04 | 58,600 | 58,600 | 58,600 | 58,600 | 2 | 586 |
| 2011-03-03 | 58,200 | 58,200 | 58,200 | 58,200 | 1 | 582 |
| 2011-03-01 | 59,100 | 59,800 | 59,100 | 59,800 | 3 | 598 |
| 2011-02-28 | 57,100 | 57,100 | 57,100 | 57,100 | 1 | 571 |
| 2011-02-24 | 56,000 | 57,500 | 56,000 | 57,500 | 28 | 575 |
| 2011-02-23 | 57,900 | 57,900 | 56,100 | 56,100 | 4 | 561 |
| 2011-02-22 | 58,500 | 58,500 | 58,500 | 58,500 | 2 | 585 |
| 2011-02-21 | 58,300 | 60,300 | 58,000 | 58,000 | 14 | 580 |
| 2011-02-18 | 58,300 | 59,000 | 58,300 | 59,000 | 3 | 590 |
| 2011-02-16 | 59,000 | 59,000 | 58,800 | 58,800 | 3 | 588 |
| 2011-02-15 | 59,500 | 59,500 | 59,500 | 59,500 | 6 | 595 |
| 2011-02-14 | 59,500 | 59,500 | 59,000 | 59,500 | 3 | 595 |
| 2011-02-10 | 59,600 | 59,600 | 59,500 | 59,500 | 10 | 595 |
| 2011-02-09 | 59,600 | 59,600 | 59,500 | 59,500 | 5 | 595 |
| 2011-02-08 | 60,400 | 60,400 | 60,400 | 60,400 | 5 | 604 |
| 2011-02-07 | 59,100 | 60,900 | 59,100 | 60,900 | 2 | 609 |
| 2011-02-04 | 59,300 | 59,300 | 59,000 | 59,000 | 2 | 590 |
| 2011-02-03 | 58,000 | 59,000 | 58,000 | 59,000 | 3 | 590 |
| 2011-02-02 | 57,000 | 58,000 | 57,000 | 58,000 | 3 | 580 |
| 2011-02-01 | 57,300 | 57,300 | 57,300 | 57,300 | 2 | 573 |
| 2011-01-31 | 57,500 | 57,500 | 57,500 | 57,500 | 8 | 575 |
| 2011-01-28 | 60,500 | 60,500 | 60,500 | 60,500 | 1 | 605 |
| 2011-01-27 | 60,600 | 60,600 | 60,600 | 60,600 | 1 | 606 |
| 2011-01-26 | 60,800 | 60,800 | 60,800 | 60,800 | 1 | 608 |
| 2011-01-24 | 61,000 | 61,000 | 60,800 | 60,800 | 10 | 608 |
| 2011-01-21 | 60,000 | 60,000 | 59,500 | 59,800 | 11 | 598 |
| 2011-01-19 | 59,800 | 59,900 | 59,800 | 59,800 | 13 | 598 |
| 2011-01-18 | 58,600 | 58,600 | 58,500 | 58,500 | 3 | 585 |
| 2011-01-17 | 58,200 | 58,200 | 58,200 | 58,200 | 1 | 582 |
| 2011-01-14 | 60,500 | 60,500 | 60,200 | 60,200 | 3 | 602 |
| 2011-01-13 | 60,900 | 61,000 | 60,900 | 60,900 | 9 | 609 |
| 2011-01-12 | 60,900 | 60,900 | 58,900 | 58,900 | 11 | 589 |
| 2011-01-11 | 58,400 | 60,800 | 58,400 | 60,800 | 31 | 608 |
| 2011-01-07 | 58,800 | 59,000 | 58,800 | 59,000 | 3 | 590 |
| 2011-01-06 | 58,000 | 59,000 | 58,000 | 58,000 | 6 | 580 |
| 2011-01-05 | 58,600 | 58,700 | 58,100 | 58,100 | 12 | 581 |
| 2011-01-04 | 57,000 | 58,600 | 57,000 | 58,600 | 32 | 586 |
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
