9376 (株)ユーラシア旅行社 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 435 | 439 | 434 | 439 | 600 | 439 |
| 2022-12-29 | 440 | 440 | 431 | 440 | 1,200 | 440 |
| 2022-12-28 | 426 | 440 | 426 | 439 | 700 | 439 |
| 2022-12-27 | 426 | 437 | 425 | 433 | 4,000 | 433 |
| 2022-12-26 | 422 | 430 | 420 | 426 | 8,800 | 426 |
| 2022-12-23 | 413 | 441 | 413 | 441 | 4,700 | 441 |
| 2022-12-22 | 436 | 436 | 436 | 436 | 1,700 | 436 |
| 2022-12-21 | 438 | 444 | 438 | 444 | 600 | 444 |
| 2022-12-20 | 451 | 455 | 432 | 442 | 5,500 | 442 |
| 2022-12-19 | 441 | 469 | 436 | 460 | 7,000 | 460 |
| 2022-12-16 | 443 | 443 | 440 | 441 | 1,000 | 441 |
| 2022-12-15 | 446 | 449 | 444 | 445 | 1,200 | 445 |
| 2022-12-14 | 445 | 446 | 445 | 446 | 300 | 446 |
| 2022-12-13 | 446 | 446 | 445 | 445 | 1,300 | 445 |
| 2022-12-12 | 450 | 450 | 444 | 448 | 1,200 | 448 |
| 2022-12-09 | 452 | 452 | 445 | 450 | 1,100 | 450 |
| 2022-12-08 | 444 | 444 | 444 | 444 | 100 | 444 |
| 2022-12-07 | 450 | 450 | 443 | 444 | 1,900 | 444 |
| 2022-12-06 | 443 | 450 | 441 | 450 | 1,300 | 450 |
| 2022-12-05 | 447 | 447 | 440 | 444 | 1,300 | 444 |
| 2022-12-02 | 467 | 467 | 445 | 447 | 8,600 | 447 |
| 2022-12-01 | 462 | 467 | 462 | 467 | 3,000 | 467 |
| 2022-11-30 | 461 | 466 | 455 | 462 | 1,200 | 462 |
| 2022-11-29 | 459 | 465 | 455 | 461 | 2,900 | 461 |
| 2022-11-28 | 459 | 460 | 455 | 455 | 800 | 455 |
| 2022-11-25 | 445 | 460 | 445 | 451 | 3,800 | 451 |
| 2022-11-24 | 441 | 447 | 439 | 447 | 4,300 | 447 |
| 2022-11-22 | 444 | 444 | 439 | 444 | 700 | 444 |
| 2022-11-21 | 433 | 444 | 433 | 444 | 1,400 | 444 |
| 2022-11-18 | 449 | 449 | 438 | 438 | 2,700 | 438 |
| 2022-11-17 | 449 | 449 | 440 | 444 | 2,000 | 444 |
| 2022-11-16 | 441 | 446 | 440 | 441 | 1,500 | 441 |
| 2022-11-15 | 436 | 452 | 436 | 448 | 1,800 | 448 |
| 2022-11-14 | 448 | 453 | 429 | 453 | 4,500 | 453 |
| 2022-11-11 | 455 | 455 | 445 | 453 | 1,600 | 453 |
| 2022-11-10 | 448 | 455 | 448 | 455 | 400 | 455 |
| 2022-11-09 | 451 | 456 | 450 | 453 | 1,100 | 453 |
| 2022-11-08 | 459 | 459 | 441 | 443 | 2,500 | 443 |
| 2022-11-07 | 452 | 459 | 452 | 459 | 2,200 | 459 |
| 2022-11-04 | 450 | 451 | 450 | 450 | 1,100 | 450 |
| 2022-11-02 | 448 | 450 | 448 | 450 | 400 | 450 |
| 2022-11-01 | 448 | 448 | 448 | 448 | 200 | 448 |
| 2022-10-31 | 451 | 454 | 451 | 451 | 500 | 451 |
| 2022-10-28 | 451 | 451 | 445 | 451 | 2,100 | 451 |
| 2022-10-27 | 453 | 453 | 450 | 450 | 800 | 450 |
| 2022-10-26 | 455 | 456 | 440 | 456 | 3,300 | 456 |
| 2022-10-25 | 458 | 461 | 455 | 455 | 900 | 455 |
| 2022-10-24 | 453 | 460 | 450 | 460 | 1,800 | 460 |
| 2022-10-21 | 463 | 463 | 437 | 445 | 3,200 | 445 |
| 2022-10-20 | 455 | 460 | 454 | 460 | 1,600 | 460 |
| 2022-10-19 | 464 | 467 | 450 | 455 | 6,800 | 455 |
| 2022-10-18 | 478 | 478 | 468 | 468 | 2,700 | 468 |
| 2022-10-17 | 468 | 470 | 460 | 470 | 800 | 470 |
| 2022-10-14 | 474 | 474 | 468 | 468 | 1,700 | 468 |
| 2022-10-13 | 483 | 483 | 470 | 474 | 3,100 | 474 |
| 2022-10-12 | 480 | 485 | 471 | 485 | 7,000 | 485 |
| 2022-10-11 | 458 | 483 | 453 | 479 | 9,700 | 479 |
| 2022-10-07 | 450 | 458 | 450 | 458 | 2,500 | 458 |
| 2022-10-06 | 452 | 460 | 449 | 450 | 4,300 | 450 |
| 2022-10-05 | 456 | 460 | 450 | 460 | 1,700 | 460 |
| 2022-10-04 | 452 | 457 | 452 | 456 | 1,500 | 456 |
| 2022-10-03 | 470 | 470 | 430 | 452 | 6,700 | 452 |
| 2022-09-30 | 460 | 470 | 457 | 470 | 2,600 | 470 |
| 2022-09-29 | 471 | 471 | 449 | 462 | 6,600 | 462 |
| 2022-09-28 | 462 | 469 | 459 | 461 | 1,700 | 461 |
| 2022-09-27 | 479 | 487 | 461 | 464 | 1,800 | 464 |
| 2022-09-26 | 491 | 497 | 475 | 475 | 6,500 | 475 |
| 2022-09-22 | 466 | 474 | 464 | 469 | 3,100 | 469 |
| 2022-09-21 | 478 | 478 | 449 | 466 | 15,600 | 466 |
| 2022-09-20 | 507 | 508 | 464 | 486 | 8,700 | 486 |
| 2022-09-16 | 495 | 515 | 491 | 505 | 14,500 | 505 |
| 2022-09-15 | 499 | 500 | 488 | 489 | 9,800 | 489 |
| 2022-09-14 | 493 | 495 | 482 | 494 | 8,400 | 494 |
| 2022-09-13 | 465 | 505 | 465 | 495 | 42,500 | 495 |
| 2022-09-12 | 452 | 469 | 452 | 463 | 8,600 | 463 |
| 2022-09-09 | 451 | 451 | 445 | 446 | 1,300 | 446 |
| 2022-09-08 | 453 | 453 | 446 | 446 | 1,200 | 446 |
| 2022-09-07 | 450 | 450 | 441 | 448 | 1,800 | 448 |
| 2022-09-06 | 450 | 450 | 450 | 450 | 400 | 450 |
| 2022-09-05 | 452 | 452 | 442 | 442 | 600 | 442 |
| 2022-09-02 | 453 | 453 | 450 | 450 | 3,200 | 450 |
| 2022-09-01 | 466 | 466 | 450 | 454 | 1,600 | 454 |
| 2022-08-31 | 454 | 466 | 450 | 466 | 10,400 | 466 |
| 2022-08-30 | - | - | - | 458 | - | 458 |
| 2022-08-29 | 466 | 466 | 454 | 458 | 1,500 | 458 |
| 2022-08-26 | 455 | 469 | 455 | 467 | 4,100 | 467 |
| 2022-08-25 | 455 | 468 | 452 | 452 | 4,800 | 452 |
| 2022-08-24 | 459 | 465 | 459 | 461 | 2,600 | 461 |
| 2022-08-23 | 441 | 458 | 441 | 458 | 4,900 | 458 |
| 2022-08-22 | 442 | 445 | 441 | 441 | 1,800 | 441 |
| 2022-08-19 | 446 | 446 | 441 | 442 | 1,200 | 442 |
| 2022-08-18 | 454 | 454 | 446 | 446 | 1,100 | 446 |
| 2022-08-17 | 448 | 459 | 443 | 453 | 1,600 | 453 |
| 2022-08-16 | 450 | 452 | 443 | 443 | 1,800 | 443 |
| 2022-08-15 | 436 | 446 | 436 | 446 | 1,100 | 446 |
| 2022-08-12 | 441 | 447 | 441 | 447 | 2,200 | 447 |
| 2022-08-10 | 439 | 439 | 439 | 439 | 1,500 | 439 |
| 2022-08-09 | 445 | 449 | 442 | 442 | 800 | 442 |
| 2022-08-08 | 452 | 452 | 446 | 446 | 600 | 446 |
| 2022-08-05 | 452 | 452 | 452 | 452 | 400 | 452 |
| 2022-08-04 | 454 | 454 | 453 | 454 | 600 | 454 |
| 2022-08-03 | 448 | 450 | 445 | 450 | 700 | 450 |
| 2022-08-02 | 451 | 451 | 444 | 444 | 700 | 444 |
| 2022-08-01 | 443 | 450 | 442 | 443 | 2,100 | 443 |
| 2022-07-29 | 440 | 440 | 440 | 440 | 100 | 440 |
| 2022-07-28 | 457 | 457 | 440 | 440 | 1,300 | 440 |
| 2022-07-27 | 433 | 433 | 433 | 433 | 100 | 433 |
| 2022-07-26 | 432 | 432 | 432 | 432 | 200 | 432 |
| 2022-07-25 | 432 | 433 | 432 | 433 | 2,700 | 433 |
| 2022-07-22 | 433 | 433 | 433 | 433 | 700 | 433 |
| 2022-07-21 | 435 | 435 | 433 | 433 | 2,300 | 433 |
| 2022-07-20 | 435 | 438 | 435 | 436 | 800 | 436 |
| 2022-07-19 | - | - | - | 436 | - | 436 |
| 2022-07-15 | 437 | 437 | 436 | 436 | 800 | 436 |
| 2022-07-14 | 435 | 435 | 435 | 435 | 300 | 435 |
| 2022-07-13 | 435 | 435 | 435 | 435 | 300 | 435 |
| 2022-07-12 | 437 | 451 | 419 | 435 | 2,800 | 435 |
| 2022-07-11 | 458 | 458 | 442 | 457 | 2,400 | 457 |
| 2022-07-08 | 426 | 446 | 426 | 446 | 1,400 | 446 |
| 2022-07-07 | 430 | 430 | 419 | 425 | 1,900 | 425 |
| 2022-07-06 | 456 | 456 | 430 | 430 | 5,100 | 430 |
| 2022-07-05 | 450 | 458 | 450 | 451 | 1,400 | 451 |
| 2022-07-04 | 484 | 488 | 450 | 450 | 7,300 | 450 |
| 2022-07-01 | 460 | 466 | 430 | 447 | 5,400 | 447 |
| 2022-06-30 | 470 | 470 | 455 | 460 | 2,500 | 460 |
| 2022-06-29 | 469 | 469 | 465 | 466 | 700 | 466 |
| 2022-06-28 | 463 | 470 | 463 | 469 | 800 | 469 |
| 2022-06-27 | 468 | 469 | 454 | 455 | 3,400 | 455 |
| 2022-06-24 | 488 | 488 | 481 | 481 | 300 | 481 |
| 2022-06-23 | 477 | 478 | 472 | 472 | 1,400 | 472 |
| 2022-06-22 | 485 | 497 | 484 | 484 | 1,400 | 484 |
| 2022-06-21 | 481 | 484 | 481 | 484 | 400 | 484 |
| 2022-06-20 | 478 | 482 | 478 | 482 | 1,000 | 482 |
| 2022-06-17 | 474 | 509 | 473 | 473 | 6,100 | 473 |
| 2022-06-16 | 490 | 490 | 474 | 474 | 3,100 | 474 |
| 2022-06-15 | 500 | 500 | 490 | 490 | 1,900 | 490 |
| 2022-06-14 | 500 | 501 | 496 | 496 | 1,100 | 496 |
| 2022-06-13 | 494 | 505 | 494 | 504 | 1,900 | 504 |
| 2022-06-10 | 498 | 498 | 498 | 498 | 500 | 498 |
| 2022-06-09 | 501 | 501 | 500 | 500 | 1,500 | 500 |
| 2022-06-08 | 503 | 503 | 499 | 501 | 3,000 | 501 |
| 2022-06-07 | 504 | 504 | 503 | 503 | 1,000 | 503 |
| 2022-06-06 | 497 | 512 | 496 | 497 | 4,600 | 497 |
| 2022-06-03 | 515 | 515 | 496 | 496 | 2,600 | 496 |
| 2022-06-02 | 508 | 520 | 495 | 514 | 6,100 | 514 |
| 2022-06-01 | 519 | 520 | 500 | 501 | 6,200 | 501 |
| 2022-05-31 | 507 | 519 | 490 | 519 | 6,600 | 519 |
| 2022-05-30 | 512 | 512 | 500 | 505 | 5,800 | 505 |
| 2022-05-27 | 499 | 507 | 485 | 506 | 12,600 | 506 |
| 2022-05-26 | 473 | 489 | 473 | 475 | 3,900 | 475 |
| 2022-05-25 | 469 | 473 | 465 | 473 | 5,300 | 473 |
| 2022-05-24 | 468 | 468 | 461 | 461 | 900 | 461 |
| 2022-05-23 | 468 | 468 | 461 | 461 | 1,000 | 461 |
| 2022-05-20 | 466 | 468 | 453 | 468 | 600 | 468 |
| 2022-05-19 | 450 | 463 | 450 | 463 | 1,900 | 463 |
| 2022-05-18 | 463 | 465 | 459 | 465 | 900 | 465 |
| 2022-05-17 | 455 | 465 | 449 | 460 | 9,400 | 460 |
| 2022-05-16 | 454 | 458 | 454 | 458 | 300 | 458 |
| 2022-05-13 | 442 | 453 | 432 | 453 | 1,900 | 453 |
| 2022-05-12 | 457 | 457 | 443 | 444 | 600 | 444 |
| 2022-05-11 | 443 | 445 | 443 | 443 | 900 | 443 |
| 2022-05-10 | 448 | 450 | 448 | 449 | 400 | 449 |
| 2022-05-09 | 455 | 474 | 445 | 456 | 8,100 | 456 |
| 2022-05-06 | 461 | 463 | 453 | 463 | 4,400 | 463 |
| 2022-05-02 | 435 | 453 | 435 | 453 | 2,200 | 453 |
| 2022-04-28 | 430 | 448 | 430 | 443 | 8,200 | 443 |
| 2022-04-27 | 439 | 440 | 420 | 440 | 3,200 | 440 |
| 2022-04-26 | 440 | 440 | 440 | 440 | 300 | 440 |
| 2022-04-25 | - | - | - | 441 | - | 441 |
| 2022-04-22 | 436 | 449 | 436 | 441 | 1,000 | 441 |
| 2022-04-21 | 443 | 450 | 443 | 443 | 1,100 | 443 |
| 2022-04-20 | 440 | 440 | 431 | 440 | 2,600 | 440 |
| 2022-04-19 | 443 | 443 | 438 | 440 | 1,200 | 440 |
| 2022-04-18 | 436 | 441 | 436 | 436 | 2,500 | 436 |
| 2022-04-15 | - | - | - | 441 | - | 441 |
| 2022-04-14 | 435 | 441 | 435 | 441 | 4,800 | 441 |
| 2022-04-13 | 433 | 441 | 433 | 438 | 1,100 | 438 |
| 2022-04-12 | 435 | 444 | 435 | 444 | 3,200 | 444 |
| 2022-04-11 | 424 | 427 | 424 | 427 | 1,400 | 427 |
| 2022-04-08 | 453 | 454 | 414 | 421 | 15,700 | 421 |
| 2022-04-07 | 460 | 461 | 444 | 453 | 3,900 | 453 |
| 2022-04-06 | 446 | 478 | 444 | 462 | 7,500 | 462 |
| 2022-04-05 | 442 | 451 | 442 | 444 | 5,100 | 444 |
| 2022-04-04 | 420 | 441 | 420 | 441 | 3,200 | 441 |
| 2022-04-01 | 430 | 430 | 401 | 419 | 5,500 | 419 |
| 2022-03-31 | 436 | 444 | 427 | 430 | 2,000 | 430 |
| 2022-03-30 | 436 | 449 | 422 | 436 | 2,600 | 436 |
| 2022-03-29 | 425 | 436 | 423 | 428 | 1,400 | 428 |
| 2022-03-28 | 437 | 437 | 420 | 425 | 6,900 | 425 |
| 2022-03-25 | 453 | 453 | 431 | 437 | 2,700 | 437 |
| 2022-03-24 | 455 | 455 | 449 | 449 | 700 | 449 |
| 2022-03-23 | 456 | 456 | 450 | 450 | 2,200 | 450 |
| 2022-03-22 | 461 | 465 | 451 | 451 | 3,600 | 451 |
| 2022-03-18 | 458 | 459 | 457 | 458 | 600 | 458 |
| 2022-03-17 | 460 | 468 | 453 | 453 | 3,700 | 453 |
| 2022-03-16 | 439 | 453 | 439 | 452 | 1,700 | 452 |
| 2022-03-15 | 433 | 433 | 432 | 432 | 800 | 432 |
| 2022-03-14 | 441 | 442 | 429 | 433 | 5,300 | 433 |
| 2022-03-11 | 430 | 430 | 428 | 428 | 600 | 428 |
| 2022-03-10 | 426 | 447 | 414 | 431 | 2,300 | 431 |
| 2022-03-09 | 416 | 422 | 410 | 422 | 2,000 | 422 |
| 2022-03-08 | 421 | 421 | 407 | 420 | 11,300 | 420 |
| 2022-03-07 | 442 | 462 | 431 | 431 | 4,700 | 431 |
| 2022-03-04 | 463 | 466 | 458 | 458 | 1,700 | 458 |
| 2022-03-03 | 468 | 472 | 450 | 463 | 1,900 | 463 |
| 2022-03-02 | 466 | 470 | 453 | 470 | 2,400 | 470 |
| 2022-03-01 | 468 | 480 | 466 | 466 | 3,500 | 466 |
| 2022-02-28 | 451 | 468 | 451 | 465 | 2,800 | 465 |
| 2022-02-25 | 438 | 461 | 438 | 440 | 3,700 | 440 |
| 2022-02-24 | 446 | 452 | 430 | 435 | 10,100 | 435 |
| 2022-02-22 | 475 | 475 | 460 | 470 | 1,300 | 470 |
| 2022-02-21 | 490 | 490 | 458 | 475 | 4,200 | 475 |
| 2022-02-18 | 470 | 498 | 470 | 489 | 4,500 | 489 |
| 2022-02-17 | 479 | 479 | 473 | 473 | 5,600 | 473 |
| 2022-02-16 | 467 | 470 | 464 | 469 | 3,000 | 469 |
| 2022-02-15 | 470 | 475 | 460 | 463 | 2,400 | 463 |
| 2022-02-14 | 473 | 473 | 456 | 472 | 3,800 | 472 |
| 2022-02-10 | 460 | 460 | 456 | 460 | 1,800 | 460 |
| 2022-02-09 | 462 | 466 | 461 | 461 | 1,900 | 461 |
| 2022-02-08 | 470 | 476 | 468 | 470 | 2,400 | 470 |
| 2022-02-07 | 476 | 480 | 468 | 474 | 6,300 | 474 |
| 2022-02-04 | 448 | 475 | 444 | 452 | 7,200 | 452 |
| 2022-02-03 | 451 | 455 | 448 | 449 | 2,300 | 449 |
| 2022-02-02 | 460 | 467 | 450 | 463 | 2,500 | 463 |
| 2022-02-01 | 457 | 465 | 446 | 463 | 4,800 | 463 |
| 2022-01-31 | 456 | 456 | 448 | 452 | 1,400 | 452 |
| 2022-01-28 | 426 | 455 | 426 | 455 | 900 | 455 |
| 2022-01-27 | 436 | 459 | 425 | 426 | 3,800 | 426 |
| 2022-01-26 | 445 | 445 | 436 | 436 | 600 | 436 |
| 2022-01-25 | 444 | 460 | 431 | 445 | 5,400 | 445 |
| 2022-01-24 | 452 | 452 | 452 | 452 | 100 | 452 |
| 2022-01-21 | 448 | 474 | 448 | 454 | 3,000 | 454 |
| 2022-01-20 | - | - | - | 440 | - | 440 |
| 2022-01-19 | 452 | 452 | 440 | 440 | 1,800 | 440 |
| 2022-01-18 | 456 | 456 | 448 | 456 | 1,800 | 456 |
| 2022-01-17 | 444 | 469 | 444 | 456 | 1,300 | 456 |
| 2022-01-14 | 440 | 440 | 439 | 439 | 2,400 | 439 |
| 2022-01-13 | 440 | 440 | 439 | 440 | 1,000 | 440 |
| 2022-01-12 | 438 | 444 | 433 | 434 | 2,600 | 434 |
| 2022-01-11 | 434 | 438 | 432 | 438 | 1,000 | 438 |
| 2022-01-07 | 435 | 440 | 424 | 432 | 1,100 | 432 |
| 2022-01-06 | 442 | 446 | 434 | 438 | 2,100 | 438 |
| 2022-01-05 | 450 | 450 | 440 | 449 | 1,300 | 449 |
| 2022-01-04 | 440 | 455 | 428 | 450 | 3,600 | 450 |
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
