9376 (株)ユーラシア旅行社 の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 59,400 | 59,700 | 59,000 | 59,700 | 42 | 597 |
| 2013-12-27 | 59,000 | 59,400 | 58,100 | 58,100 | 23 | 581 |
| 2013-12-26 | 58,000 | 58,000 | 58,000 | 58,000 | 4 | 580 |
| 2013-12-25 | 57,600 | 58,800 | 56,700 | 57,500 | 31 | 575 |
| 2013-12-24 | 57,300 | 58,600 | 56,900 | 57,600 | 84 | 576 |
| 2013-12-20 | 58,200 | 58,200 | 56,000 | 57,400 | 97 | 574 |
| 2013-12-19 | 58,500 | 58,500 | 58,200 | 58,200 | 3 | 582 |
| 2013-12-18 | 58,400 | 58,800 | 58,100 | 58,500 | 28 | 585 |
| 2013-12-17 | 59,000 | 59,000 | 58,500 | 58,500 | 19 | 585 |
| 2013-12-16 | 58,600 | 58,800 | 58,400 | 58,800 | 6 | 588 |
| 2013-12-13 | 58,100 | 58,400 | 58,100 | 58,400 | 12 | 584 |
| 2013-12-12 | 58,700 | 58,800 | 58,500 | 58,800 | 9 | 588 |
| 2013-12-11 | 59,000 | 59,000 | 58,700 | 58,700 | 4 | 587 |
| 2013-12-10 | 58,500 | 58,900 | 58,500 | 58,900 | 7 | 589 |
| 2013-12-09 | 59,100 | 59,100 | 58,100 | 58,500 | 10 | 585 |
| 2013-12-06 | 58,500 | 58,600 | 58,100 | 58,100 | 6 | 581 |
| 2013-12-05 | 58,500 | 58,600 | 58,500 | 58,500 | 3 | 585 |
| 2013-12-04 | 58,900 | 59,400 | 58,700 | 58,700 | 16 | 587 |
| 2013-12-03 | 59,000 | 59,000 | 59,000 | 59,000 | 8 | 590 |
| 2013-12-02 | 58,500 | 59,500 | 58,500 | 59,000 | 10 | 590 |
| 2013-11-29 | 58,500 | 58,600 | 58,100 | 58,200 | 9 | 582 |
| 2013-11-28 | 58,000 | 58,500 | 58,000 | 58,500 | 6 | 585 |
| 2013-11-27 | 58,200 | 58,200 | 58,000 | 58,000 | 10 | 580 |
| 2013-11-26 | 58,100 | 59,100 | 58,100 | 58,700 | 16 | 587 |
| 2013-11-25 | 58,000 | 60,000 | 57,500 | 58,000 | 117 | 580 |
| 2013-11-22 | 58,000 | 58,000 | 57,800 | 58,000 | 10 | 580 |
| 2013-11-21 | 57,900 | 58,000 | 57,500 | 57,600 | 11 | 576 |
| 2013-11-20 | 57,500 | 57,900 | 57,500 | 57,700 | 17 | 577 |
| 2013-11-19 | 57,500 | 58,000 | 57,500 | 57,500 | 35 | 575 |
| 2013-11-18 | 57,500 | 57,900 | 57,500 | 57,900 | 11 | 579 |
| 2013-11-15 | 57,300 | 57,700 | 57,100 | 57,500 | 30 | 575 |
| 2013-11-14 | 58,000 | 58,500 | 57,100 | 58,300 | 14 | 583 |
| 2013-11-13 | 57,000 | 58,000 | 57,000 | 58,000 | 18 | 580 |
| 2013-11-12 | 57,000 | 57,000 | 57,000 | 57,000 | 16 | 570 |
| 2013-11-11 | 57,700 | 58,500 | 57,200 | 57,200 | 24 | 572 |
| 2013-11-08 | 58,200 | 58,200 | 57,600 | 57,600 | 9 | 576 |
| 2013-11-07 | 59,000 | 59,000 | 58,500 | 58,500 | 14 | 585 |
| 2013-11-06 | 59,300 | 59,500 | 59,300 | 59,400 | 6 | 594 |
| 2013-11-05 | 59,300 | 59,500 | 59,300 | 59,300 | 5 | 593 |
| 2013-11-01 | 60,000 | 60,000 | 59,100 | 59,100 | 5 | 591 |
| 2013-10-31 | 61,000 | 61,000 | 60,500 | 60,500 | 5 | 605 |
| 2013-10-30 | 60,800 | 60,800 | 60,600 | 60,700 | 8 | 607 |
| 2013-10-29 | 61,000 | 61,000 | 60,300 | 60,800 | 10 | 608 |
| 2013-10-28 | 60,300 | 60,300 | 60,100 | 60,200 | 5 | 602 |
| 2013-10-25 | 60,200 | 60,200 | 60,200 | 60,200 | 1 | 602 |
| 2013-10-24 | 59,800 | 59,800 | 59,700 | 59,700 | 8 | 597 |
| 2013-10-23 | 60,500 | 61,400 | 58,500 | 61,400 | 48 | 614 |
| 2013-10-22 | 60,300 | 61,500 | 59,800 | 61,500 | 5 | 615 |
| 2013-10-21 | 60,000 | 61,100 | 59,500 | 61,100 | 10 | 611 |
| 2013-10-18 | 59,300 | 59,300 | 59,300 | 59,300 | 1 | 593 |
| 2013-10-17 | 59,000 | 59,100 | 59,000 | 59,000 | 3 | 590 |
| 2013-10-16 | 58,500 | 59,000 | 58,500 | 59,000 | 2 | 590 |
| 2013-10-15 | 59,900 | 59,900 | 58,000 | 59,000 | 10 | 590 |
| 2013-10-11 | 59,200 | 60,000 | 59,200 | 59,900 | 8 | 599 |
| 2013-10-10 | 58,300 | 60,100 | 58,300 | 60,100 | 7 | 601 |
| 2013-10-09 | 58,300 | 58,300 | 58,300 | 58,300 | 1 | 583 |
| 2013-10-08 | 57,600 | 58,000 | 57,600 | 58,000 | 2 | 580 |
| 2013-10-07 | 59,900 | 59,900 | 57,700 | 58,500 | 11 | 585 |
| 2013-10-04 | 60,100 | 60,100 | 60,000 | 60,100 | 14 | 601 |
| 2013-10-03 | 60,100 | 62,500 | 60,100 | 60,100 | 24 | 601 |
| 2013-10-02 | 60,000 | 60,000 | 60,000 | 60,000 | 14 | 600 |
| 2013-10-01 | 61,000 | 61,000 | 60,400 | 61,000 | 14 | 610 |
| 2013-09-30 | 60,300 | 62,500 | 59,700 | 62,500 | 25 | 625 |
| 2013-09-27 | 60,100 | 61,800 | 60,100 | 60,300 | 15 | 603 |
| 2013-09-26 | 59,100 | 60,900 | 59,100 | 60,100 | 23 | 601 |
| 2013-09-25 | 61,500 | 62,700 | 61,200 | 61,200 | 26 | 612 |
| 2013-09-24 | 62,500 | 62,500 | 61,500 | 61,500 | 8 | 615 |
| 2013-09-20 | 61,000 | 62,000 | 60,500 | 60,500 | 19 | 605 |
| 2013-09-19 | 62,200 | 62,200 | 62,000 | 62,000 | 5 | 620 |
| 2013-09-18 | 61,900 | 62,000 | 61,900 | 62,000 | 4 | 620 |
| 2013-09-17 | 60,100 | 61,400 | 60,100 | 61,000 | 12 | 610 |
| 2013-09-13 | 60,100 | 60,900 | 60,100 | 60,500 | 13 | 605 |
| 2013-09-12 | 59,100 | 60,000 | 58,700 | 60,000 | 11 | 600 |
| 2013-09-11 | 60,000 | 60,000 | 58,900 | 58,900 | 17 | 589 |
| 2013-09-10 | 58,800 | 58,800 | 58,800 | 58,800 | 4 | 588 |
| 2013-09-09 | 58,500 | 60,000 | 58,500 | 59,000 | 16 | 590 |
| 2013-09-06 | 57,000 | 57,000 | 57,000 | 57,000 | 1 | 570 |
| 2013-09-05 | 56,900 | 56,900 | 56,600 | 56,600 | 7 | 566 |
| 2013-09-03 | 57,000 | 57,000 | 57,000 | 57,000 | 2 | 570 |
| 2013-09-02 | 57,500 | 57,500 | 57,400 | 57,400 | 10 | 574 |
| 2013-08-30 | 57,400 | 57,400 | 57,400 | 57,400 | 1 | 574 |
| 2013-08-29 | 56,500 | 57,000 | 56,000 | 56,400 | 27 | 564 |
| 2013-08-28 | 57,500 | 57,500 | 57,500 | 57,500 | 1 | 575 |
| 2013-08-27 | 57,500 | 57,500 | 57,200 | 57,200 | 7 | 572 |
| 2013-08-26 | 57,500 | 57,800 | 57,500 | 57,500 | 4 | 575 |
| 2013-08-23 | 57,300 | 58,900 | 57,300 | 57,500 | 5 | 575 |
| 2013-08-22 | 58,300 | 58,300 | 57,300 | 57,300 | 9 | 573 |
| 2013-08-20 | 59,600 | 59,700 | 59,500 | 59,700 | 5 | 597 |
| 2013-08-15 | 58,500 | 59,500 | 58,500 | 59,500 | 2 | 595 |
| 2013-08-14 | 59,000 | 59,000 | 59,000 | 59,000 | 2 | 590 |
| 2013-08-13 | 59,000 | 59,000 | 59,000 | 59,000 | 1 | 590 |
| 2013-08-12 | 58,800 | 58,800 | 58,500 | 58,600 | 7 | 586 |
| 2013-08-08 | 59,100 | 59,100 | 58,500 | 58,500 | 10 | 585 |
| 2013-08-06 | 59,900 | 59,900 | 59,900 | 59,900 | 1 | 599 |
| 2013-08-05 | 58,500 | 58,500 | 58,500 | 58,500 | 5 | 585 |
| 2013-08-02 | 60,900 | 60,900 | 59,500 | 59,500 | 11 | 595 |
| 2013-08-01 | 57,500 | 59,500 | 57,500 | 59,500 | 17 | 595 |
| 2013-07-31 | 59,500 | 59,500 | 59,500 | 59,500 | 2 | 595 |
| 2013-07-30 | 60,300 | 60,400 | 59,400 | 59,400 | 6 | 594 |
| 2013-07-29 | 58,300 | 60,400 | 58,300 | 60,400 | 4 | 604 |
| 2013-07-26 | 59,000 | 59,300 | 59,000 | 59,300 | 5 | 593 |
| 2013-07-25 | 58,000 | 59,500 | 57,500 | 59,300 | 46 | 593 |
| 2013-07-24 | 60,000 | 60,000 | 60,000 | 60,000 | 1 | 600 |
| 2013-07-23 | 60,000 | 60,000 | 60,000 | 60,000 | 11 | 600 |
| 2013-07-22 | 60,500 | 61,000 | 60,500 | 61,000 | 2 | 610 |
| 2013-07-19 | 60,500 | 60,500 | 60,500 | 60,500 | 5 | 605 |
| 2013-07-18 | 60,500 | 61,500 | 60,500 | 61,500 | 6 | 615 |
| 2013-07-17 | 61,000 | 61,000 | 60,000 | 60,100 | 12 | 601 |
| 2013-07-16 | 62,000 | 62,000 | 62,000 | 62,000 | 2 | 620 |
| 2013-07-12 | 59,800 | 60,000 | 58,000 | 58,000 | 29 | 580 |
| 2013-07-11 | 59,800 | 59,800 | 59,800 | 59,800 | 4 | 598 |
| 2013-07-10 | 62,000 | 62,000 | 59,500 | 59,500 | 21 | 595 |
| 2013-07-09 | 62,000 | 62,000 | 61,500 | 61,500 | 3 | 615 |
| 2013-07-08 | 62,000 | 62,000 | 61,400 | 61,500 | 4 | 615 |
| 2013-07-04 | 61,000 | 61,000 | 61,000 | 61,000 | 1 | 610 |
| 2013-07-03 | 60,200 | 60,200 | 60,200 | 60,200 | 1 | 602 |
| 2013-07-02 | 59,900 | 60,200 | 59,100 | 60,200 | 15 | 602 |
| 2013-07-01 | 59,900 | 59,900 | 59,900 | 59,900 | 1 | 599 |
| 2013-06-27 | 58,600 | 58,600 | 58,600 | 58,600 | 1 | 586 |
| 2013-06-26 | 58,100 | 58,100 | 58,100 | 58,100 | 9 | 581 |
| 2013-06-25 | 61,000 | 61,000 | 59,100 | 59,100 | 3 | 591 |
| 2013-06-24 | 60,000 | 60,000 | 59,900 | 60,000 | 3 | 600 |
| 2013-06-21 | 58,600 | 60,000 | 58,600 | 60,000 | 3 | 600 |
| 2013-06-20 | 62,800 | 62,800 | 60,000 | 60,000 | 6 | 600 |
| 2013-06-19 | 61,500 | 61,500 | 61,500 | 61,500 | 1 | 615 |
| 2013-06-18 | 62,000 | 62,000 | 62,000 | 62,000 | 4 | 620 |
| 2013-06-17 | 58,500 | 60,500 | 58,500 | 60,500 | 5 | 605 |
| 2013-06-14 | 63,400 | 63,400 | 60,400 | 60,400 | 17 | 604 |
| 2013-06-11 | 60,000 | 60,000 | 59,400 | 59,400 | 7 | 594 |
| 2013-06-10 | 56,000 | 59,600 | 56,000 | 59,600 | 3 | 596 |
| 2013-06-07 | 58,000 | 58,000 | 55,000 | 55,000 | 21 | 550 |
| 2013-06-06 | 59,500 | 59,500 | 59,500 | 59,500 | 3 | 595 |
| 2013-06-05 | 61,500 | 61,500 | 61,500 | 61,500 | 1 | 615 |
| 2013-06-04 | 60,000 | 60,100 | 59,800 | 59,800 | 20 | 598 |
| 2013-06-03 | 62,000 | 62,100 | 62,000 | 62,000 | 12 | 620 |
| 2013-05-31 | 62,500 | 62,500 | 62,400 | 62,500 | 7 | 625 |
| 2013-05-30 | 62,200 | 62,200 | 62,200 | 62,200 | 6 | 622 |
| 2013-05-28 | 61,800 | 61,800 | 61,700 | 61,700 | 2 | 617 |
| 2013-05-27 | 60,300 | 62,000 | 60,300 | 61,800 | 33 | 618 |
| 2013-05-24 | 65,200 | 67,400 | 65,200 | 65,300 | 20 | 653 |
| 2013-05-23 | 66,700 | 67,000 | 66,100 | 66,100 | 22 | 661 |
| 2013-05-22 | 68,600 | 68,600 | 66,300 | 66,500 | 40 | 665 |
| 2013-05-21 | 70,000 | 70,700 | 68,200 | 70,700 | 38 | 707 |
| 2013-05-20 | 69,800 | 71,000 | 68,000 | 70,900 | 59 | 709 |
| 2013-05-17 | 66,600 | 67,800 | 66,600 | 67,800 | 24 | 678 |
| 2013-05-16 | 67,500 | 67,500 | 65,000 | 66,600 | 44 | 666 |
| 2013-05-15 | 68,200 | 68,200 | 66,500 | 66,500 | 49 | 665 |
| 2013-05-14 | 67,900 | 67,900 | 66,600 | 67,000 | 22 | 670 |
| 2013-05-13 | 68,000 | 68,000 | 67,500 | 67,900 | 37 | 679 |
| 2013-05-10 | 68,500 | 68,900 | 67,600 | 68,000 | 39 | 680 |
| 2013-05-09 | 68,500 | 68,900 | 68,200 | 68,900 | 28 | 689 |
| 2013-05-08 | 69,900 | 69,900 | 68,000 | 68,000 | 51 | 680 |
| 2013-05-07 | 69,600 | 70,900 | 68,100 | 68,100 | 84 | 681 |
| 2013-05-02 | 67,400 | 67,900 | 67,200 | 67,600 | 71 | 676 |
| 2013-05-01 | 71,400 | 71,400 | 66,000 | 67,200 | 315 | 672 |
| 2013-04-30 | 73,900 | 74,400 | 72,500 | 74,400 | 30 | 744 |
| 2013-04-26 | 73,000 | 74,000 | 71,600 | 73,500 | 25 | 735 |
| 2013-04-25 | 72,000 | 73,000 | 71,000 | 71,100 | 42 | 711 |
| 2013-04-24 | 74,300 | 74,300 | 71,800 | 71,800 | 24 | 718 |
| 2013-04-23 | 74,100 | 74,100 | 71,700 | 71,700 | 23 | 717 |
| 2013-04-22 | 74,500 | 75,000 | 72,100 | 73,600 | 53 | 736 |
| 2013-04-19 | 71,300 | 72,400 | 70,700 | 72,400 | 23 | 724 |
| 2013-04-18 | 69,400 | 71,300 | 69,400 | 71,300 | 34 | 713 |
| 2013-04-17 | 69,400 | 69,600 | 68,600 | 68,600 | 9 | 686 |
| 2013-04-16 | 67,700 | 68,500 | 67,500 | 68,500 | 30 | 685 |
| 2013-04-15 | 69,000 | 69,000 | 67,700 | 68,500 | 14 | 685 |
| 2013-04-12 | 68,700 | 69,800 | 66,700 | 69,200 | 49 | 692 |
| 2013-04-11 | 67,600 | 69,000 | 66,000 | 66,000 | 85 | 660 |
| 2013-04-10 | 64,300 | 67,900 | 64,300 | 65,900 | 59 | 659 |
| 2013-04-09 | 65,800 | 66,700 | 65,000 | 65,300 | 36 | 653 |
| 2013-04-08 | 62,700 | 66,700 | 62,700 | 64,900 | 79 | 649 |
| 2013-04-05 | 64,500 | 64,500 | 62,200 | 63,700 | 42 | 637 |
| 2013-04-04 | 60,300 | 62,900 | 60,000 | 60,500 | 29 | 605 |
| 2013-04-03 | 62,900 | 62,900 | 62,900 | 62,900 | 1 | 629 |
| 2013-04-02 | 60,000 | 60,500 | 59,000 | 60,000 | 48 | 600 |
| 2013-04-01 | 65,000 | 66,000 | 60,500 | 61,700 | 82 | 617 |
| 2013-03-29 | 66,000 | 66,000 | 63,800 | 65,000 | 11 | 650 |
| 2013-03-28 | 63,400 | 66,000 | 63,400 | 66,000 | 17 | 660 |
| 2013-03-27 | 65,600 | 65,600 | 62,600 | 64,400 | 29 | 644 |
| 2013-03-26 | 66,500 | 71,400 | 65,000 | 66,500 | 107 | 665 |
| 2013-03-25 | 65,700 | 67,500 | 65,200 | 65,400 | 19 | 654 |
| 2013-03-22 | 65,700 | 65,700 | 65,000 | 65,400 | 60 | 654 |
| 2013-03-21 | 67,400 | 68,000 | 66,100 | 66,100 | 29 | 661 |
| 2013-03-19 | 67,800 | 67,800 | 65,600 | 65,600 | 21 | 656 |
| 2013-03-18 | 67,900 | 68,100 | 66,000 | 66,500 | 9 | 665 |
| 2013-03-15 | 68,100 | 68,200 | 67,100 | 68,000 | 9 | 680 |
| 2013-03-14 | 68,600 | 68,600 | 64,900 | 67,000 | 53 | 670 |
| 2013-03-13 | 68,900 | 68,900 | 66,100 | 67,800 | 26 | 678 |
| 2013-03-12 | 65,800 | 72,000 | 65,800 | 68,000 | 59 | 680 |
| 2013-03-11 | 65,800 | 74,500 | 65,100 | 66,600 | 144 | 666 |
| 2013-03-08 | 65,500 | 66,500 | 64,500 | 64,500 | 61 | 645 |
| 2013-03-07 | 72,900 | 72,900 | 64,100 | 64,500 | 112 | 645 |
| 2013-03-06 | 60,000 | 67,000 | 59,100 | 67,000 | 202 | 670 |
| 2013-03-05 | 59,500 | 60,400 | 58,100 | 59,000 | 80 | 590 |
| 2013-03-04 | 59,000 | 59,600 | 58,500 | 58,500 | 43 | 585 |
| 2013-03-01 | 58,100 | 58,900 | 57,500 | 58,900 | 31 | 589 |
| 2013-02-28 | 57,200 | 58,700 | 57,200 | 58,700 | 6 | 587 |
| 2013-02-27 | 59,000 | 59,000 | 57,200 | 57,200 | 21 | 572 |
| 2013-02-26 | 58,000 | 59,400 | 57,500 | 59,400 | 15 | 594 |
| 2013-02-25 | 59,500 | 59,500 | 57,000 | 58,300 | 24 | 583 |
| 2013-02-22 | 56,400 | 59,500 | 56,400 | 59,500 | 54 | 595 |
| 2013-02-21 | 57,900 | 57,900 | 56,300 | 56,400 | 18 | 564 |
| 2013-02-20 | 57,100 | 58,300 | 56,000 | 56,000 | 46 | 560 |
| 2013-02-19 | 56,600 | 56,600 | 56,600 | 56,600 | 1 | 566 |
| 2013-02-18 | 55,000 | 55,000 | 55,000 | 55,000 | 3 | 550 |
| 2013-02-15 | 55,000 | 58,000 | 55,000 | 55,000 | 31 | 550 |
| 2013-02-14 | 55,200 | 55,200 | 55,100 | 55,100 | 11 | 551 |
| 2013-02-13 | 57,000 | 57,000 | 55,200 | 55,200 | 27 | 552 |
| 2013-02-12 | 57,700 | 58,500 | 57,300 | 57,300 | 5 | 573 |
| 2013-02-08 | 57,400 | 58,000 | 57,400 | 57,400 | 9 | 574 |
| 2013-02-07 | 57,400 | 58,000 | 57,400 | 57,400 | 7 | 574 |
| 2013-02-06 | 57,900 | 58,000 | 56,900 | 58,000 | 47 | 580 |
| 2013-02-05 | 59,400 | 59,400 | 57,000 | 58,000 | 10 | 580 |
| 2013-02-04 | 58,000 | 59,000 | 58,000 | 59,000 | 28 | 590 |
| 2013-02-01 | 57,000 | 60,500 | 57,000 | 58,000 | 28 | 580 |
| 2013-01-31 | 57,000 | 57,000 | 56,200 | 57,000 | 32 | 570 |
| 2013-01-30 | 56,500 | 57,000 | 56,500 | 57,000 | 8 | 570 |
| 2013-01-29 | 57,500 | 58,000 | 57,000 | 57,000 | 30 | 570 |
| 2013-01-28 | 56,400 | 57,400 | 56,200 | 57,400 | 13 | 574 |
| 2013-01-25 | 56,000 | 56,400 | 56,000 | 56,400 | 5 | 564 |
| 2013-01-24 | 55,200 | 56,700 | 55,200 | 56,300 | 4 | 563 |
| 2013-01-23 | 55,900 | 56,000 | 55,200 | 55,200 | 7 | 552 |
| 2013-01-22 | 55,700 | 55,700 | 55,100 | 55,600 | 20 | 556 |
| 2013-01-21 | 56,600 | 56,600 | 55,000 | 56,000 | 21 | 560 |
| 2013-01-18 | 54,600 | 56,900 | 54,600 | 56,900 | 8 | 569 |
| 2013-01-17 | 55,100 | 55,200 | 54,600 | 54,600 | 12 | 546 |
| 2013-01-16 | 56,200 | 56,200 | 55,500 | 55,500 | 12 | 555 |
| 2013-01-15 | 55,500 | 58,000 | 55,500 | 56,000 | 17 | 560 |
| 2013-01-11 | 55,800 | 55,800 | 54,600 | 54,600 | 15 | 546 |
| 2013-01-10 | 55,800 | 55,800 | 55,800 | 55,800 | 5 | 558 |
| 2013-01-09 | 55,000 | 55,400 | 55,000 | 55,400 | 7 | 554 |
| 2013-01-08 | 55,000 | 55,100 | 55,000 | 55,100 | 2 | 551 |
| 2013-01-07 | 57,500 | 57,500 | 56,000 | 56,500 | 41 | 565 |
| 2013-01-04 | 57,700 | 57,800 | 57,000 | 57,100 | 25 | 571 |
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
