9376 (株)ユーラシア旅行社 の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 57,400 | 57,900 | 56,700 | 56,700 | 26 | 567 |
| 2012-12-27 | 56,700 | 57,200 | 56,700 | 57,200 | 17 | 572 |
| 2012-12-26 | 55,600 | 57,200 | 55,200 | 56,700 | 54 | 567 |
| 2012-12-25 | 55,000 | 55,900 | 54,500 | 55,000 | 25 | 550 |
| 2012-12-21 | 54,200 | 54,900 | 54,000 | 54,500 | 41 | 545 |
| 2012-12-20 | 53,300 | 54,000 | 53,200 | 54,000 | 52 | 540 |
| 2012-12-19 | 53,800 | 53,800 | 53,000 | 53,000 | 17 | 530 |
| 2012-12-18 | 53,000 | 53,800 | 53,000 | 53,800 | 16 | 538 |
| 2012-12-17 | 53,400 | 53,400 | 53,400 | 53,400 | 2 | 534 |
| 2012-12-14 | 53,000 | 53,100 | 52,900 | 53,100 | 6 | 531 |
| 2012-12-13 | 52,800 | 52,800 | 52,800 | 52,800 | 1 | 528 |
| 2012-12-12 | 53,000 | 53,000 | 53,000 | 53,000 | 1 | 530 |
| 2012-12-11 | 53,000 | 53,000 | 52,700 | 52,700 | 4 | 527 |
| 2012-12-10 | 53,100 | 53,100 | 53,000 | 53,000 | 10 | 530 |
| 2012-12-07 | 53,500 | 53,900 | 53,500 | 53,900 | 15 | 539 |
| 2012-12-06 | 52,800 | 52,800 | 52,200 | 52,500 | 6 | 525 |
| 2012-12-05 | 52,900 | 52,900 | 51,900 | 51,900 | 22 | 519 |
| 2012-12-04 | 54,100 | 54,100 | 51,900 | 51,900 | 35 | 519 |
| 2012-12-03 | 52,300 | 53,200 | 52,000 | 53,200 | 30 | 532 |
| 2012-11-30 | 51,100 | 51,800 | 51,100 | 51,800 | 15 | 518 |
| 2012-11-29 | 51,600 | 51,900 | 51,000 | 51,500 | 73 | 515 |
| 2012-11-28 | 52,200 | 52,400 | 51,900 | 52,400 | 13 | 524 |
| 2012-11-27 | 52,200 | 52,200 | 52,200 | 52,200 | 3 | 522 |
| 2012-11-26 | 51,700 | 53,200 | 51,700 | 52,200 | 15 | 522 |
| 2012-11-22 | 51,300 | 51,800 | 51,100 | 51,700 | 38 | 517 |
| 2012-11-21 | 50,600 | 50,600 | 50,300 | 50,300 | 6 | 503 |
| 2012-11-20 | 50,800 | 50,800 | 50,500 | 50,800 | 9 | 508 |
| 2012-11-19 | 51,000 | 51,000 | 50,500 | 50,800 | 6 | 508 |
| 2012-11-16 | 50,500 | 51,000 | 50,500 | 51,000 | 5 | 510 |
| 2012-11-15 | 50,700 | 50,700 | 50,500 | 50,500 | 3 | 505 |
| 2012-11-14 | 51,100 | 51,100 | 50,700 | 50,700 | 6 | 507 |
| 2012-11-13 | 51,600 | 51,600 | 51,100 | 51,100 | 8 | 511 |
| 2012-11-12 | 52,000 | 52,000 | 51,000 | 51,000 | 33 | 510 |
| 2012-11-09 | 50,900 | 51,900 | 50,900 | 51,100 | 52 | 511 |
| 2012-11-08 | 50,500 | 50,700 | 50,500 | 50,700 | 7 | 507 |
| 2012-11-07 | 50,300 | 50,500 | 50,300 | 50,500 | 13 | 505 |
| 2012-11-06 | 50,800 | 50,800 | 50,800 | 50,800 | 3 | 508 |
| 2012-11-05 | 50,800 | 50,800 | 50,600 | 50,600 | 5 | 506 |
| 2012-11-02 | 50,700 | 50,800 | 50,600 | 50,800 | 17 | 508 |
| 2012-10-31 | 50,200 | 51,000 | 50,000 | 51,000 | 15 | 510 |
| 2012-10-30 | 50,100 | 50,700 | 50,100 | 50,700 | 10 | 507 |
| 2012-10-29 | 50,300 | 50,700 | 50,300 | 50,700 | 2 | 507 |
| 2012-10-26 | 50,000 | 50,900 | 50,000 | 50,900 | 4 | 509 |
| 2012-10-24 | 50,200 | 50,500 | 50,200 | 50,500 | 4 | 505 |
| 2012-10-23 | 50,200 | 50,500 | 50,200 | 50,500 | 6 | 505 |
| 2012-10-22 | 50,200 | 50,900 | 50,200 | 50,800 | 6 | 508 |
| 2012-10-19 | 50,600 | 50,900 | 50,600 | 50,900 | 11 | 509 |
| 2012-10-18 | 50,400 | 50,900 | 50,400 | 50,700 | 4 | 507 |
| 2012-10-17 | 50,300 | 50,900 | 50,300 | 50,900 | 7 | 509 |
| 2012-10-16 | 50,400 | 50,800 | 50,300 | 50,600 | 11 | 506 |
| 2012-10-15 | 50,500 | 50,700 | 50,400 | 50,700 | 8 | 507 |
| 2012-10-12 | 50,600 | 51,000 | 50,600 | 51,000 | 9 | 510 |
| 2012-10-11 | 51,300 | 51,300 | 51,300 | 51,300 | 1 | 513 |
| 2012-10-10 | 50,900 | 51,200 | 50,500 | 51,000 | 7 | 510 |
| 2012-10-09 | 50,700 | 50,900 | 50,500 | 50,900 | 4 | 509 |
| 2012-10-05 | 50,700 | 51,000 | 50,700 | 51,000 | 2 | 510 |
| 2012-10-04 | 50,200 | 51,700 | 50,200 | 51,700 | 8 | 517 |
| 2012-10-03 | 50,200 | 50,500 | 49,600 | 49,600 | 10 | 496 |
| 2012-10-02 | 50,200 | 50,200 | 50,000 | 50,200 | 4 | 502 |
| 2012-10-01 | 50,500 | 50,500 | 49,300 | 50,100 | 16 | 501 |
| 2012-09-28 | 50,500 | 50,900 | 50,300 | 50,700 | 17 | 507 |
| 2012-09-27 | 51,000 | 51,300 | 50,500 | 51,300 | 5 | 513 |
| 2012-09-26 | 51,500 | 51,600 | 50,100 | 51,600 | 17 | 516 |
| 2012-09-25 | 53,000 | 53,000 | 51,500 | 52,400 | 17 | 524 |
| 2012-09-24 | 51,700 | 53,500 | 50,800 | 53,500 | 43 | 535 |
| 2012-09-21 | 50,800 | 51,800 | 50,800 | 51,800 | 12 | 518 |
| 2012-09-20 | 51,200 | 51,300 | 50,800 | 51,300 | 7 | 513 |
| 2012-09-19 | 50,500 | 51,300 | 50,500 | 51,300 | 24 | 513 |
| 2012-09-18 | 50,900 | 50,900 | 50,900 | 50,900 | 1 | 509 |
| 2012-09-14 | 51,000 | 51,000 | 50,300 | 50,300 | 14 | 503 |
| 2012-09-13 | 50,100 | 50,600 | 50,100 | 50,600 | 7 | 506 |
| 2012-09-11 | 50,200 | 50,900 | 50,200 | 50,900 | 11 | 509 |
| 2012-09-10 | 50,400 | 50,400 | 50,200 | 50,200 | 4 | 502 |
| 2012-09-07 | 50,400 | 50,400 | 50,400 | 50,400 | 1 | 504 |
| 2012-09-06 | 50,700 | 50,700 | 50,500 | 50,500 | 7 | 505 |
| 2012-09-05 | 50,800 | 50,800 | 50,800 | 50,800 | 1 | 508 |
| 2012-09-03 | 51,800 | 51,800 | 51,800 | 51,800 | 10 | 518 |
| 2012-08-31 | 50,900 | 50,900 | 50,500 | 50,500 | 4 | 505 |
| 2012-08-30 | 50,000 | 51,000 | 50,000 | 51,000 | 19 | 510 |
| 2012-08-29 | 50,500 | 50,600 | 50,500 | 50,600 | 5 | 506 |
| 2012-08-28 | 50,600 | 50,600 | 50,100 | 50,100 | 4 | 501 |
| 2012-08-24 | 52,000 | 52,000 | 52,000 | 52,000 | 4 | 520 |
| 2012-08-23 | 51,200 | 52,200 | 51,200 | 52,200 | 5 | 522 |
| 2012-08-22 | 51,200 | 51,200 | 51,200 | 51,200 | 6 | 512 |
| 2012-08-20 | 51,100 | 52,300 | 51,100 | 52,300 | 4 | 523 |
| 2012-08-17 | 50,700 | 50,800 | 50,700 | 50,800 | 7 | 508 |
| 2012-08-15 | 53,000 | 53,000 | 51,500 | 51,700 | 14 | 517 |
| 2012-08-14 | 52,200 | 53,600 | 52,000 | 53,000 | 12 | 530 |
| 2012-08-13 | 51,000 | 52,200 | 51,000 | 52,200 | 3 | 522 |
| 2012-08-08 | 50,900 | 51,000 | 50,900 | 51,000 | 2 | 510 |
| 2012-08-07 | 51,100 | 52,400 | 50,000 | 50,900 | 19 | 509 |
| 2012-08-03 | 53,000 | 53,000 | 51,400 | 51,500 | 38 | 515 |
| 2012-08-02 | 51,000 | 51,000 | 51,000 | 51,000 | 1 | 510 |
| 2012-07-30 | 49,500 | 50,000 | 49,500 | 50,000 | 12 | 500 |
| 2012-07-27 | 50,100 | 50,100 | 50,100 | 50,100 | 1 | 501 |
| 2012-07-26 | 50,100 | 50,100 | 50,100 | 50,100 | 1 | 501 |
| 2012-07-25 | 50,200 | 50,200 | 50,100 | 50,100 | 5 | 501 |
| 2012-07-24 | 51,900 | 51,900 | 51,900 | 51,900 | 3 | 519 |
| 2012-07-23 | 51,900 | 51,900 | 51,900 | 51,900 | 2 | 519 |
| 2012-07-20 | 51,300 | 51,900 | 51,000 | 51,900 | 14 | 519 |
| 2012-07-18 | 52,200 | 52,200 | 52,200 | 52,200 | 1 | 522 |
| 2012-07-17 | 52,500 | 52,500 | 52,500 | 52,500 | 1 | 525 |
| 2012-07-13 | 53,000 | 53,000 | 53,000 | 53,000 | 1 | 530 |
| 2012-07-10 | 53,000 | 53,800 | 53,000 | 53,800 | 11 | 538 |
| 2012-07-09 | 55,000 | 55,500 | 52,500 | 53,500 | 20 | 535 |
| 2012-07-06 | 54,200 | 56,800 | 51,900 | 54,600 | 69 | 546 |
| 2012-07-05 | 54,300 | 55,800 | 53,500 | 54,700 | 37 | 547 |
| 2012-07-04 | 52,000 | 54,400 | 52,000 | 53,300 | 64 | 533 |
| 2012-07-03 | 51,200 | 52,000 | 51,200 | 52,000 | 5 | 520 |
| 2012-07-02 | 52,000 | 53,600 | 52,000 | 52,000 | 12 | 520 |
| 2012-06-28 | 50,700 | 53,000 | 50,700 | 53,000 | 9 | 530 |
| 2012-06-27 | 50,500 | 50,500 | 50,200 | 50,200 | 12 | 502 |
| 2012-06-25 | 51,000 | 51,200 | 51,000 | 51,200 | 4 | 512 |
| 2012-06-18 | 50,100 | 50,500 | 50,000 | 50,500 | 17 | 505 |
| 2012-06-15 | 50,200 | 50,200 | 50,100 | 50,100 | 3 | 501 |
| 2012-06-14 | 50,500 | 50,500 | 50,300 | 50,300 | 9 | 503 |
| 2012-06-12 | 50,500 | 50,500 | 50,500 | 50,500 | 6 | 505 |
| 2012-06-11 | 50,900 | 51,200 | 50,300 | 50,500 | 5 | 505 |
| 2012-06-08 | 50,900 | 50,900 | 50,500 | 50,700 | 6 | 507 |
| 2012-06-06 | 50,900 | 50,900 | 50,900 | 50,900 | 2 | 509 |
| 2012-06-05 | 50,500 | 50,500 | 50,500 | 50,500 | 1 | 505 |
| 2012-06-04 | 50,300 | 50,300 | 50,000 | 50,000 | 21 | 500 |
| 2012-05-31 | 50,700 | 50,700 | 50,500 | 50,500 | 2 | 505 |
| 2012-05-30 | 50,800 | 50,800 | 50,800 | 50,800 | 1 | 508 |
| 2012-05-29 | 50,900 | 50,900 | 50,900 | 50,900 | 3 | 509 |
| 2012-05-28 | 50,200 | 50,200 | 50,200 | 50,200 | 21 | 502 |
| 2012-05-25 | 50,100 | 50,100 | 50,100 | 50,100 | 11 | 501 |
| 2012-05-24 | 50,100 | 50,100 | 50,100 | 50,100 | 1 | 501 |
| 2012-05-23 | 50,200 | 50,200 | 50,200 | 50,200 | 5 | 502 |
| 2012-05-21 | 50,300 | 50,300 | 50,300 | 50,300 | 2 | 503 |
| 2012-05-18 | 50,500 | 50,500 | 50,400 | 50,400 | 11 | 504 |
| 2012-05-17 | 50,500 | 50,500 | 50,500 | 50,500 | 1 | 505 |
| 2012-05-16 | 51,000 | 51,000 | 50,500 | 50,500 | 9 | 505 |
| 2012-05-15 | 51,000 | 51,000 | 51,000 | 51,000 | 1 | 510 |
| 2012-05-14 | 52,800 | 52,800 | 52,000 | 52,000 | 4 | 520 |
| 2012-05-11 | 52,900 | 52,900 | 52,800 | 52,800 | 2 | 528 |
| 2012-05-10 | 52,900 | 52,900 | 52,800 | 52,800 | 2 | 528 |
| 2012-05-08 | 54,600 | 54,600 | 54,600 | 54,600 | 1 | 546 |
| 2012-05-07 | 54,500 | 54,500 | 54,500 | 54,500 | 1 | 545 |
| 2012-05-02 | 54,600 | 54,600 | 53,000 | 53,000 | 13 | 530 |
| 2012-05-01 | 52,300 | 54,000 | 52,300 | 54,000 | 5 | 540 |
| 2012-04-27 | 54,000 | 54,000 | 54,000 | 54,000 | 1 | 540 |
| 2012-04-26 | 54,500 | 54,500 | 53,100 | 53,700 | 7 | 537 |
| 2012-04-25 | 54,500 | 54,500 | 54,500 | 54,500 | 1 | 545 |
| 2012-04-23 | 53,700 | 54,700 | 53,700 | 53,700 | 8 | 537 |
| 2012-04-19 | 54,300 | 54,300 | 53,700 | 53,700 | 2 | 537 |
| 2012-04-12 | 54,000 | 54,000 | 54,000 | 54,000 | 2 | 540 |
| 2012-04-11 | 53,600 | 53,600 | 53,600 | 53,600 | 2 | 536 |
| 2012-04-10 | 54,500 | 54,500 | 54,500 | 54,500 | 2 | 545 |
| 2012-04-09 | 54,900 | 56,200 | 54,900 | 56,000 | 4 | 560 |
| 2012-04-06 | 53,600 | 54,900 | 53,600 | 54,900 | 4 | 549 |
| 2012-04-05 | 53,600 | 56,400 | 53,600 | 53,600 | 4 | 536 |
| 2012-04-04 | 54,200 | 54,200 | 53,600 | 53,600 | 4 | 536 |
| 2012-04-03 | 53,600 | 53,600 | 53,600 | 53,600 | 1 | 536 |
| 2012-04-02 | 53,100 | 53,800 | 53,100 | 53,800 | 3 | 538 |
| 2012-03-30 | 53,100 | 53,100 | 52,800 | 52,800 | 2 | 528 |
| 2012-03-29 | 54,400 | 54,400 | 53,700 | 53,700 | 5 | 537 |
| 2012-03-28 | 54,100 | 54,100 | 52,000 | 53,700 | 12 | 537 |
| 2012-03-26 | 56,800 | 56,800 | 56,500 | 56,500 | 5 | 565 |
| 2012-03-23 | 54,900 | 60,000 | 53,600 | 54,600 | 27 | 546 |
| 2012-03-22 | 54,600 | 54,600 | 53,300 | 54,000 | 10 | 540 |
| 2012-03-21 | 58,000 | 58,000 | 53,200 | 55,700 | 43 | 557 |
| 2012-03-19 | 61,500 | 61,500 | 57,500 | 57,500 | 120 | 575 |
| 2012-03-16 | 52,000 | 52,000 | 51,500 | 51,500 | 7 | 515 |
| 2012-03-15 | 51,900 | 51,900 | 50,800 | 50,800 | 2 | 508 |
| 2012-03-14 | 51,500 | 51,500 | 50,800 | 50,800 | 7 | 508 |
| 2012-03-12 | 50,500 | 50,900 | 50,500 | 50,900 | 3 | 509 |
| 2012-03-09 | 50,600 | 50,700 | 50,500 | 50,500 | 9 | 505 |
| 2012-03-08 | 51,200 | 51,200 | 50,000 | 50,800 | 8 | 508 |
| 2012-03-07 | 51,000 | 51,000 | 51,000 | 51,000 | 9 | 510 |
| 2012-03-06 | 50,900 | 50,900 | 50,900 | 50,900 | 2 | 509 |
| 2012-03-05 | 50,800 | 50,800 | 50,000 | 50,000 | 2 | 500 |
| 2012-03-02 | 50,000 | 50,800 | 50,000 | 50,500 | 6 | 505 |
| 2012-03-01 | 50,200 | 50,200 | 50,200 | 50,200 | 3 | 502 |
| 2012-02-29 | 50,300 | 51,000 | 50,300 | 51,000 | 5 | 510 |
| 2012-02-28 | 50,100 | 50,100 | 50,100 | 50,100 | 2 | 501 |
| 2012-02-27 | 49,900 | 50,000 | 49,900 | 50,000 | 14 | 500 |
| 2012-02-24 | 49,100 | 49,850 | 49,100 | 49,850 | 14 | 498.50 |
| 2012-02-23 | 49,150 | 49,500 | 49,150 | 49,500 | 2 | 495 |
| 2012-02-22 | 49,100 | 49,100 | 48,900 | 49,000 | 7 | 490 |
| 2012-02-21 | 49,000 | 49,900 | 49,000 | 49,000 | 6 | 490 |
| 2012-02-20 | 50,100 | 50,100 | 49,000 | 49,000 | 49 | 490 |
| 2012-02-17 | 49,950 | 49,950 | 49,950 | 49,950 | 2 | 499.50 |
| 2012-02-15 | 50,800 | 50,800 | 50,300 | 50,300 | 6 | 503 |
| 2012-02-13 | 49,850 | 50,000 | 49,800 | 50,000 | 8 | 500 |
| 2012-02-10 | 50,000 | 50,000 | 49,850 | 49,850 | 3 | 498.50 |
| 2012-02-09 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 500 |
| 2012-02-08 | 49,800 | 50,000 | 49,800 | 50,000 | 4 | 500 |
| 2012-02-07 | 50,000 | 50,000 | 50,000 | 50,000 | 4 | 500 |
| 2012-02-06 | 49,800 | 50,000 | 49,800 | 50,000 | 4 | 500 |
| 2012-02-03 | 50,000 | 50,000 | 50,000 | 50,000 | 5 | 500 |
| 2012-02-01 | 49,750 | 49,750 | 49,750 | 49,750 | 6 | 497.50 |
| 2012-01-31 | 50,500 | 50,500 | 50,500 | 50,500 | 1 | 505 |
| 2012-01-30 | 50,100 | 50,100 | 50,100 | 50,100 | 2 | 501 |
| 2012-01-27 | 50,900 | 50,900 | 50,900 | 50,900 | 1 | 509 |
| 2012-01-26 | 50,500 | 50,500 | 50,500 | 50,500 | 1 | 505 |
| 2012-01-25 | 50,500 | 51,000 | 50,000 | 51,000 | 9 | 510 |
| 2012-01-20 | 49,300 | 49,300 | 49,300 | 49,300 | 1 | 493 |
| 2012-01-19 | 49,300 | 49,300 | 49,300 | 49,300 | 1 | 493 |
| 2012-01-18 | 49,950 | 49,950 | 49,400 | 49,400 | 2 | 494 |
| 2012-01-12 | 49,950 | 49,950 | 49,300 | 49,300 | 6 | 493 |
| 2012-01-11 | 49,900 | 49,900 | 49,450 | 49,450 | 2 | 494.50 |
| 2012-01-10 | 49,650 | 49,650 | 49,500 | 49,500 | 3 | 495 |
| 2012-01-06 | 51,000 | 51,000 | 49,950 | 49,950 | 11 | 499.50 |
| 2012-01-05 | 51,000 | 51,000 | 51,000 | 51,000 | 2 | 510 |
| 2012-01-04 | 49,950 | 50,500 | 49,950 | 50,500 | 7 | 505 |
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
