9376 (株)ユーラシア旅行社 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 516 | 520 | 515 | 517 | 4,300 | 517 |
| 2015-12-29 | 514 | 520 | 514 | 520 | 600 | 520 |
| 2015-12-28 | 519 | 519 | 512 | 512 | 9,000 | 512 |
| 2015-12-25 | 512 | 521 | 512 | 519 | 5,200 | 519 |
| 2015-12-24 | 514 | 520 | 514 | 514 | 3,700 | 514 |
| 2015-12-22 | 521 | 523 | 513 | 513 | 3,200 | 513 |
| 2015-12-21 | 526 | 529 | 521 | 521 | 2,700 | 521 |
| 2015-12-18 | 525 | 528 | 525 | 526 | 5,500 | 526 |
| 2015-12-17 | 532 | 532 | 525 | 531 | 3,100 | 531 |
| 2015-12-16 | 525 | 528 | 525 | 528 | 400 | 528 |
| 2015-12-15 | 530 | 531 | 520 | 524 | 8,300 | 524 |
| 2015-12-14 | 525 | 535 | 525 | 530 | 3,300 | 530 |
| 2015-12-11 | 523 | 529 | 523 | 529 | 1,600 | 529 |
| 2015-12-10 | 528 | 528 | 525 | 525 | 1,700 | 525 |
| 2015-12-09 | 530 | 531 | 528 | 528 | 1,800 | 528 |
| 2015-12-08 | 528 | 535 | 528 | 531 | 1,600 | 531 |
| 2015-12-07 | 533 | 535 | 528 | 531 | 2,800 | 531 |
| 2015-12-04 | 535 | 537 | 527 | 530 | 2,200 | 530 |
| 2015-12-03 | 532 | 534 | 532 | 534 | 1,700 | 534 |
| 2015-12-02 | 531 | 532 | 528 | 529 | 5,700 | 529 |
| 2015-12-01 | 539 | 539 | 532 | 532 | 3,500 | 532 |
| 2015-11-30 | 530 | 535 | 530 | 535 | 1,400 | 535 |
| 2015-11-27 | 532 | 533 | 530 | 530 | 1,700 | 530 |
| 2015-11-26 | 534 | 536 | 534 | 534 | 1,700 | 534 |
| 2015-11-25 | 531 | 532 | 531 | 532 | 1,300 | 532 |
| 2015-11-24 | 538 | 540 | 531 | 531 | 3,500 | 531 |
| 2015-11-20 | 530 | 535 | 530 | 535 | 1,400 | 535 |
| 2015-11-19 | 534 | 545 | 534 | 539 | 1,300 | 539 |
| 2015-11-18 | 536 | 538 | 536 | 538 | 800 | 538 |
| 2015-11-17 | 534 | 534 | 530 | 533 | 1,400 | 533 |
| 2015-11-16 | 529 | 533 | 528 | 531 | 4,700 | 531 |
| 2015-11-13 | 540 | 549 | 539 | 549 | 700 | 549 |
| 2015-11-12 | 546 | 546 | 535 | 546 | 2,300 | 546 |
| 2015-11-11 | 537 | 550 | 536 | 546 | 2,800 | 546 |
| 2015-11-10 | 532 | 535 | 532 | 532 | 2,700 | 532 |
| 2015-11-09 | 538 | 538 | 530 | 531 | 4,900 | 531 |
| 2015-11-06 | 538 | 538 | 530 | 530 | 500 | 530 |
| 2015-11-05 | 534 | 535 | 533 | 535 | 1,600 | 535 |
| 2015-11-04 | 530 | 530 | 529 | 529 | 800 | 529 |
| 2015-11-02 | 526 | 526 | 526 | 526 | 200 | 526 |
| 2015-10-30 | 526 | 526 | 526 | 526 | 300 | 526 |
| 2015-10-29 | 536 | 536 | 526 | 526 | 2,000 | 526 |
| 2015-10-28 | 525 | 536 | 525 | 526 | 2,800 | 526 |
| 2015-10-27 | 525 | 525 | 525 | 525 | 100 | 525 |
| 2015-10-26 | 534 | 534 | 525 | 525 | 1,200 | 525 |
| 2015-10-23 | 523 | 530 | 523 | 525 | 3,500 | 525 |
| 2015-10-22 | 523 | 527 | 522 | 527 | 400 | 527 |
| 2015-10-21 | 522 | 527 | 522 | 524 | 1,100 | 524 |
| 2015-10-20 | 524 | 527 | 522 | 526 | 1,000 | 526 |
| 2015-10-19 | 529 | 529 | 529 | 529 | 100 | 529 |
| 2015-10-16 | 529 | 529 | 529 | 529 | 400 | 529 |
| 2015-10-15 | 519 | 529 | 519 | 525 | 2,500 | 525 |
| 2015-10-14 | 521 | 521 | 520 | 521 | 1,700 | 521 |
| 2015-10-13 | 522 | 526 | 521 | 521 | 2,300 | 521 |
| 2015-10-09 | 520 | 528 | 520 | 524 | 4,300 | 524 |
| 2015-10-08 | 526 | 527 | 523 | 525 | 1,300 | 525 |
| 2015-10-07 | 526 | 526 | 522 | 522 | 1,500 | 522 |
| 2015-10-06 | 522 | 526 | 514 | 523 | 3,000 | 523 |
| 2015-10-05 | 525 | 525 | 505 | 522 | 9,500 | 522 |
| 2015-10-02 | 542 | 542 | 516 | 525 | 7,600 | 525 |
| 2015-10-01 | 536 | 544 | 536 | 542 | 1,300 | 542 |
| 2015-09-30 | 537 | 538 | 537 | 537 | 500 | 537 |
| 2015-09-29 | 517 | 535 | 516 | 535 | 5,600 | 535 |
| 2015-09-28 | 515 | 532 | 514 | 525 | 5,200 | 525 |
| 2015-09-25 | 545 | 560 | 540 | 540 | 5,800 | 540 |
| 2015-09-24 | 552 | 563 | 545 | 548 | 5,300 | 548 |
| 2015-09-18 | 570 | 573 | 555 | 555 | 4,400 | 555 |
| 2015-09-17 | 565 | 566 | 562 | 566 | 2,000 | 566 |
| 2015-09-16 | 567 | 567 | 565 | 565 | 400 | 565 |
| 2015-09-15 | 580 | 580 | 563 | 567 | 11,300 | 567 |
| 2015-09-14 | 555 | 555 | 547 | 547 | 1,000 | 547 |
| 2015-09-11 | 555 | 555 | 554 | 554 | 500 | 554 |
| 2015-09-10 | 540 | 550 | 540 | 550 | 600 | 550 |
| 2015-09-09 | 532 | 549 | 532 | 540 | 1,800 | 540 |
| 2015-09-08 | 540 | 566 | 526 | 535 | 4,900 | 535 |
| 2015-09-07 | 539 | 545 | 539 | 541 | 2,400 | 541 |
| 2015-09-04 | 545 | 545 | 539 | 544 | 2,700 | 544 |
| 2015-09-03 | 559 | 559 | 545 | 545 | 1,800 | 545 |
| 2015-09-02 | 540 | 541 | 540 | 541 | 500 | 541 |
| 2015-09-01 | 551 | 551 | 551 | 551 | 400 | 551 |
| 2015-08-31 | 558 | 570 | 554 | 554 | 1,400 | 554 |
| 2015-08-28 | 540 | 560 | 540 | 558 | 1,400 | 558 |
| 2015-08-27 | 543 | 543 | 535 | 539 | 3,100 | 539 |
| 2015-08-26 | 528 | 560 | 525 | 550 | 10,700 | 550 |
| 2015-08-25 | 540 | 540 | 526 | 530 | 6,500 | 530 |
| 2015-08-24 | 564 | 564 | 539 | 541 | 11,100 | 541 |
| 2015-08-21 | 565 | 568 | 565 | 568 | 2,500 | 568 |
| 2015-08-20 | 565 | 570 | 565 | 565 | 2,500 | 565 |
| 2015-08-19 | 566 | 569 | 565 | 568 | 3,000 | 568 |
| 2015-08-18 | 574 | 574 | 566 | 566 | 1,000 | 566 |
| 2015-08-17 | 568 | 576 | 567 | 567 | 1,200 | 567 |
| 2015-08-14 | 566 | 566 | 565 | 566 | 1,800 | 566 |
| 2015-08-13 | 566 | 567 | 566 | 567 | 10,300 | 567 |
| 2015-08-12 | 565 | 569 | 565 | 565 | 1,100 | 565 |
| 2015-08-11 | 566 | 572 | 566 | 566 | 2,300 | 566 |
| 2015-08-10 | 568 | 573 | 565 | 565 | 2,200 | 565 |
| 2015-08-07 | 570 | 570 | 568 | 568 | 700 | 568 |
| 2015-08-06 | 565 | 573 | 565 | 570 | 1,100 | 570 |
| 2015-08-05 | 578 | 580 | 565 | 565 | 3,100 | 565 |
| 2015-08-04 | 573 | 573 | 569 | 569 | 2,700 | 569 |
| 2015-08-03 | 584 | 584 | 573 | 573 | 1,200 | 573 |
| 2015-07-31 | 580 | 580 | 571 | 572 | 2,100 | 572 |
| 2015-07-30 | 581 | 582 | 572 | 572 | 1,100 | 572 |
| 2015-07-29 | 565 | 587 | 565 | 581 | 3,700 | 581 |
| 2015-07-28 | 582 | 582 | 576 | 576 | 2,100 | 576 |
| 2015-07-27 | 580 | 581 | 572 | 581 | 3,600 | 581 |
| 2015-07-24 | 578 | 580 | 578 | 580 | 800 | 580 |
| 2015-07-23 | 575 | 578 | 570 | 570 | 400 | 570 |
| 2015-07-22 | 579 | 579 | 578 | 578 | 1,000 | 578 |
| 2015-07-21 | 571 | 579 | 571 | 579 | 1,300 | 579 |
| 2015-07-17 | 582 | 582 | 576 | 576 | 1,100 | 576 |
| 2015-07-16 | 576 | 579 | 576 | 579 | 2,300 | 579 |
| 2015-07-15 | 572 | 574 | 572 | 572 | 1,600 | 572 |
| 2015-07-14 | 570 | 572 | 568 | 572 | 2,000 | 572 |
| 2015-07-13 | 566 | 570 | 566 | 568 | 500 | 568 |
| 2015-07-10 | 566 | 570 | 566 | 570 | 1,000 | 570 |
| 2015-07-09 | 562 | 569 | 561 | 568 | 4,800 | 568 |
| 2015-07-08 | 568 | 579 | 563 | 564 | 2,200 | 564 |
| 2015-07-07 | 568 | 568 | 568 | 568 | 300 | 568 |
| 2015-07-06 | 574 | 580 | 566 | 567 | 2,800 | 567 |
| 2015-07-03 | 576 | 576 | 569 | 571 | 800 | 571 |
| 2015-07-02 | 573 | 577 | 573 | 576 | 400 | 576 |
| 2015-07-01 | 570 | 576 | 569 | 569 | 1,400 | 569 |
| 2015-06-30 | 569 | 572 | 568 | 568 | 1,700 | 568 |
| 2015-06-29 | 572 | 573 | 567 | 568 | 3,100 | 568 |
| 2015-06-26 | 577 | 577 | 575 | 575 | 600 | 575 |
| 2015-06-25 | 577 | 577 | 577 | 577 | 100 | 577 |
| 2015-06-24 | 566 | 572 | 566 | 572 | 3,900 | 572 |
| 2015-06-23 | 570 | 572 | 566 | 566 | 2,700 | 566 |
| 2015-06-22 | 570 | 574 | 566 | 567 | 3,500 | 567 |
| 2015-06-19 | 565 | 574 | 565 | 566 | 2,500 | 566 |
| 2015-06-18 | 567 | 574 | 564 | 565 | 2,900 | 565 |
| 2015-06-17 | 571 | 575 | 571 | 575 | 1,700 | 575 |
| 2015-06-16 | 571 | 571 | 571 | 571 | 100 | 571 |
| 2015-06-15 | 570 | 573 | 570 | 570 | 2,800 | 570 |
| 2015-06-12 | 578 | 578 | 570 | 570 | 200 | 570 |
| 2015-06-11 | 576 | 579 | 576 | 578 | 1,700 | 578 |
| 2015-06-10 | 575 | 575 | 565 | 575 | 2,500 | 575 |
| 2015-06-09 | 578 | 579 | 575 | 575 | 600 | 575 |
| 2015-06-08 | 570 | 578 | 570 | 578 | 1,500 | 578 |
| 2015-06-05 | 577 | 578 | 568 | 572 | 1,800 | 572 |
| 2015-06-04 | 578 | 578 | 576 | 576 | 1,100 | 576 |
| 2015-06-03 | 577 | 578 | 569 | 578 | 1,400 | 578 |
| 2015-06-02 | 578 | 579 | 577 | 577 | 1,500 | 577 |
| 2015-06-01 | 579 | 579 | 571 | 578 | 400 | 578 |
| 2015-05-29 | 567 | 575 | 567 | 574 | 2,000 | 574 |
| 2015-05-28 | 571 | 575 | 570 | 570 | 3,100 | 570 |
| 2015-05-27 | 572 | 572 | 570 | 572 | 2,300 | 572 |
| 2015-05-26 | 580 | 580 | 572 | 572 | 1,100 | 572 |
| 2015-05-25 | 580 | 580 | 578 | 579 | 900 | 579 |
| 2015-05-22 | 564 | 575 | 564 | 568 | 3,200 | 568 |
| 2015-05-21 | 565 | 575 | 561 | 572 | 3,800 | 572 |
| 2015-05-20 | 574 | 577 | 566 | 566 | 3,300 | 566 |
| 2015-05-19 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2015-05-18 | 584 | 584 | 576 | 580 | 1,800 | 580 |
| 2015-05-15 | 575 | 576 | 575 | 576 | 300 | 576 |
| 2015-05-14 | 574 | 575 | 574 | 575 | 200 | 575 |
| 2015-05-13 | 574 | 576 | 574 | 576 | 500 | 576 |
| 2015-05-12 | 580 | 580 | 575 | 575 | 500 | 575 |
| 2015-05-11 | 580 | 584 | 580 | 583 | 1,200 | 583 |
| 2015-05-08 | 580 | 580 | 580 | 580 | 700 | 580 |
| 2015-05-07 | 576 | 578 | 571 | 573 | 4,100 | 573 |
| 2015-05-01 | 582 | 582 | 577 | 579 | 800 | 579 |
| 2015-04-30 | 585 | 585 | 573 | 578 | 3,600 | 578 |
| 2015-04-28 | 580 | 583 | 580 | 583 | 900 | 583 |
| 2015-04-27 | 576 | 582 | 573 | 573 | 1,600 | 573 |
| 2015-04-24 | 582 | 583 | 582 | 582 | 1,000 | 582 |
| 2015-04-23 | 576 | 578 | 573 | 578 | 800 | 578 |
| 2015-04-22 | 576 | 577 | 574 | 576 | 1,200 | 576 |
| 2015-04-21 | 575 | 576 | 575 | 576 | 2,200 | 576 |
| 2015-04-20 | 577 | 580 | 573 | 573 | 1,300 | 573 |
| 2015-04-17 | 577 | 577 | 573 | 575 | 1,100 | 575 |
| 2015-04-16 | 576 | 576 | 576 | 576 | 100 | 576 |
| 2015-04-15 | 575 | 575 | 575 | 575 | 1,500 | 575 |
| 2015-04-14 | 587 | 587 | 576 | 585 | 1,600 | 585 |
| 2015-04-13 | 585 | 585 | 583 | 583 | 800 | 583 |
| 2015-04-10 | 580 | 589 | 580 | 585 | 2,800 | 585 |
| 2015-04-09 | 575 | 580 | 575 | 580 | 800 | 580 |
| 2015-04-08 | 570 | 572 | 570 | 570 | 1,200 | 570 |
| 2015-04-07 | 570 | 572 | 570 | 572 | 700 | 572 |
| 2015-04-06 | 574 | 574 | 570 | 570 | 500 | 570 |
| 2015-04-03 | 582 | 582 | 569 | 569 | 1,100 | 569 |
| 2015-04-02 | 566 | 569 | 566 | 567 | 1,500 | 567 |
| 2015-04-01 | 571 | 571 | 566 | 566 | 800 | 566 |
| 2015-03-31 | 580 | 580 | 571 | 572 | 1,300 | 572 |
| 2015-03-30 | 592 | 592 | 580 | 580 | 2,500 | 580 |
| 2015-03-27 | 602 | 602 | 597 | 597 | 1,600 | 597 |
| 2015-03-26 | 598 | 602 | 596 | 602 | 1,800 | 602 |
| 2015-03-25 | 601 | 602 | 601 | 602 | 300 | 602 |
| 2015-03-24 | 605 | 605 | 600 | 601 | 2,700 | 601 |
| 2015-03-23 | 600 | 609 | 600 | 609 | 500 | 609 |
| 2015-03-20 | 597 | 599 | 592 | 599 | 3,300 | 599 |
| 2015-03-19 | 606 | 606 | 598 | 598 | 1,000 | 598 |
| 2015-03-18 | 598 | 604 | 598 | 600 | 4,500 | 600 |
| 2015-03-17 | 592 | 603 | 592 | 598 | 2,200 | 598 |
| 2015-03-16 | 590 | 590 | 588 | 589 | 1,300 | 589 |
| 2015-03-13 | 603 | 629 | 582 | 592 | 50,800 | 592 |
| 2015-03-12 | 593 | 600 | 586 | 600 | 4,300 | 600 |
| 2015-03-11 | 582 | 593 | 582 | 592 | 2,200 | 592 |
| 2015-03-10 | 589 | 589 | 589 | 589 | 100 | 589 |
| 2015-03-09 | 589 | 592 | 580 | 587 | 2,500 | 587 |
| 2015-03-06 | 584 | 588 | 579 | 579 | 3,100 | 579 |
| 2015-03-05 | 582 | 582 | 582 | 582 | 700 | 582 |
| 2015-03-04 | 580 | 583 | 579 | 579 | 2,200 | 579 |
| 2015-03-03 | 580 | 584 | 580 | 581 | 1,500 | 581 |
| 2015-03-02 | 579 | 580 | 579 | 580 | 3,900 | 580 |
| 2015-02-27 | 579 | 579 | 579 | 579 | 400 | 579 |
| 2015-02-26 | 578 | 580 | 578 | 580 | 900 | 580 |
| 2015-02-25 | 578 | 578 | 578 | 578 | 300 | 578 |
| 2015-02-24 | 573 | 578 | 573 | 578 | 1,000 | 578 |
| 2015-02-23 | 580 | 582 | 575 | 575 | 5,100 | 575 |
| 2015-02-20 | 576 | 580 | 576 | 580 | 1,100 | 580 |
| 2015-02-19 | 578 | 579 | 573 | 573 | 1,400 | 573 |
| 2015-02-18 | 575 | 580 | 575 | 580 | 6,700 | 580 |
| 2015-02-17 | 574 | 574 | 572 | 572 | 400 | 572 |
| 2015-02-16 | 570 | 572 | 569 | 572 | 1,200 | 572 |
| 2015-02-13 | 569 | 569 | 569 | 569 | 200 | 569 |
| 2015-02-12 | 565 | 568 | 563 | 563 | 1,300 | 563 |
| 2015-02-10 | 563 | 563 | 563 | 563 | 100 | 563 |
| 2015-02-09 | 570 | 570 | 565 | 565 | 500 | 565 |
| 2015-02-06 | 565 | 565 | 565 | 565 | 200 | 565 |
| 2015-02-05 | 572 | 572 | 572 | 572 | 500 | 572 |
| 2015-02-04 | 561 | 564 | 561 | 564 | 800 | 564 |
| 2015-02-03 | 574 | 574 | 561 | 561 | 3,400 | 561 |
| 2015-02-02 | 575 | 575 | 565 | 565 | 1,300 | 565 |
| 2015-01-30 | 570 | 570 | 557 | 565 | 1,900 | 565 |
| 2015-01-29 | 565 | 565 | 565 | 565 | 200 | 565 |
| 2015-01-28 | 561 | 564 | 561 | 564 | 300 | 564 |
| 2015-01-27 | 571 | 571 | 561 | 561 | 300 | 561 |
| 2015-01-26 | 565 | 571 | 558 | 571 | 6,100 | 571 |
| 2015-01-23 | 565 | 565 | 565 | 565 | 400 | 565 |
| 2015-01-22 | 556 | 573 | 556 | 570 | 3,500 | 570 |
| 2015-01-21 | 565 | 565 | 561 | 561 | 1,000 | 561 |
| 2015-01-20 | 572 | 572 | 572 | 572 | 1,000 | 572 |
| 2015-01-19 | 569 | 570 | 569 | 570 | 200 | 570 |
| 2015-01-16 | 571 | 571 | 560 | 569 | 2,600 | 569 |
| 2015-01-15 | 569 | 571 | 569 | 569 | 1,300 | 569 |
| 2015-01-14 | 565 | 566 | 565 | 565 | 3,400 | 565 |
| 2015-01-13 | 558 | 564 | 558 | 563 | 800 | 563 |
| 2015-01-09 | 564 | 564 | 564 | 564 | 200 | 564 |
| 2015-01-08 | 565 | 566 | 559 | 563 | 2,000 | 563 |
| 2015-01-07 | 560 | 560 | 560 | 560 | 200 | 560 |
| 2015-01-06 | 565 | 573 | 560 | 560 | 3,700 | 560 |
| 2015-01-05 | 571 | 571 | 563 | 570 | 1,900 | 570 |
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
