ユーラシア旅行社(9376)の株価時系列情報
ユーラシア旅行社(9376)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2001/12/28 | 217,998 | 217,998 | 217,998 | 217,998 | 1 |
| 2001/12/26 | 217,998 | 217,998 | 217,998 | 217,998 | 1 |
| 2001/12/25 | 216,000 | 217,998 | 216,000 | 217,998 | 3 |
| 2001/12/21 | 230,004 | 230,004 | 230,004 | 230,004 | 2 |
| 2001/12/20 | 230,004 | 230,004 | 230,004 | 230,004 | 3 |
| 2001/12/19 | 240,003 | 240,003 | 234,999 | 234,999 | 3 |
| 2001/12/18 | 250,002 | 252,000 | 250,002 | 252,000 | 2 |
| 2001/12/17 | 263,997 | 263,997 | 263,997 | 263,997 | 1 |
| 2001/12/14 | 268,002 | 268,002 | 268,002 | 268,002 | 2 |
| 2001/12/13 | 268,002 | 268,002 | 268,002 | 268,002 | 2 |
| 2001/12/11 | 269,001 | 269,001 | 268,002 | 268,002 | 2 |
| 2001/12/10 | 270,000 | 270,000 | 268,002 | 268,002 | 4 |
| 2001/12/07 | 274,995 | 274,995 | 274,995 | 274,995 | 1 |
| 2001/12/06 | 279,999 | 279,999 | 279,999 | 279,999 | 2 |
| 2001/12/04 | 292,995 | 292,995 | 292,995 | 292,995 | 1 |
| 2001/12/03 | 288,000 | 288,000 | 288,000 | 288,000 | 1 |
| 2001/11/26 | 273,996 | 273,996 | 273,996 | 273,996 | 1 |
| 2001/11/22 | 279,999 | 279,999 | 270,000 | 270,000 | 3 |
| 2001/11/20 | 279,000 | 279,000 | 279,000 | 279,000 | 1 |
| 2001/11/19 | 274,995 | 274,995 | 274,995 | 274,995 | 1 |
| 2001/11/16 | 274,995 | 274,995 | 274,995 | 274,995 | 1 |
| 2001/11/15 | 274,995 | 274,995 | 274,995 | 274,995 | 3 |
| 2001/11/13 | 254,997 | 254,997 | 254,997 | 254,997 | 1 |
| 2001/11/12 | 270,000 | 270,000 | 270,000 | 270,000 | 5 |
| 2001/11/09 | 280,998 | 280,998 | 274,995 | 274,995 | 3 |
| 2001/11/08 | 291,996 | 291,996 | 281,997 | 281,997 | 2 |
| 2001/11/07 | 289,998 | 289,998 | 289,998 | 289,998 | 2 |
| 2001/11/02 | 286,002 | 286,002 | 279,999 | 279,999 | 4 |
| 2001/11/01 | 286,002 | 286,002 | 286,002 | 286,002 | 1 |
| 2001/10/31 | 286,002 | 286,002 | 286,002 | 286,002 | 1 |
| 2001/10/30 | 300,996 | 300,996 | 299,997 | 299,997 | 3 |
| 2001/10/26 | 287,001 | 295,002 | 287,001 | 295,002 | 2 |
| 2001/10/25 | 286,002 | 286,002 | 286,002 | 286,002 | 1 |
| 2001/10/24 | 285,003 | 285,003 | 285,003 | 285,003 | 2 |
| 2001/10/22 | 287,001 | 287,001 | 285,003 | 285,003 | 4 |
| 2001/10/19 | 285,003 | 285,003 | 285,003 | 285,003 | 1 |
| 2001/10/17 | 285,003 | 285,003 | 285,003 | 285,003 | 1 |
| 2001/10/16 | 285,003 | 285,003 | 285,003 | 285,003 | 1 |
| 2001/10/10 | 286,002 | 286,002 | 285,003 | 285,003 | 2 |
| 2001/10/09 | 279,999 | 279,999 | 278,001 | 279,999 | 5 |
| 2001/10/05 | 286,002 | 286,002 | 286,002 | 286,002 | 2 |
| 2001/10/04 | 286,002 | 288,000 | 285,003 | 286,002 | 20 |
| 2001/10/03 | 283,995 | 285,003 | 273,996 | 283,995 | 38 |
| 2001/10/02 | 290,997 | 290,997 | 285,003 | 285,003 | 6 |
| 2001/09/27 | 289,998 | 289,998 | 289,998 | 289,998 | 2 |
| 2001/09/25 | 299,997 | 299,997 | 299,997 | 299,997 | 1 |
| 2001/09/21 | 324,999 | 324,999 | 324,999 | 324,999 | 1 |
| 2001/09/20 | 305,001 | 309,996 | 299,997 | 309,996 | 3 |
| 2001/09/19 | 299,997 | 305,001 | 299,997 | 299,997 | 12 |
| 2001/09/18 | 299,997 | 299,997 | 299,997 | 299,997 | 2 |
| 2001/09/17 | 305,001 | 305,001 | 299,997 | 299,997 | 7 |
| 2001/09/14 | 299,997 | 300,996 | 299,997 | 300,996 | 14 |
| 2001/09/11 | 408,996 | 408,996 | 399,996 | 399,996 | 8 |
| 2001/09/10 | 420,003 | 420,003 | 408,996 | 408,996 | 7 |
| 2001/09/07 | 430,002 | 430,002 | 430,002 | 430,002 | 1 |
| 2001/09/06 | 449,001 | 449,001 | 449,001 | 449,001 | 2 |
| 2001/09/03 | 449,001 | 449,001 | 449,001 | 449,001 | 1 |
| 2001/08/31 | 450,000 | 450,000 | 449,001 | 449,001 | 2 |
| 2001/08/30 | 450,000 | 450,000 | 450,000 | 450,000 | 1 |
| 2001/08/24 | 510,003 | 510,003 | 499,995 | 499,995 | 3 |
| 2001/08/23 | 510,003 | 510,003 | 497,997 | 499,995 | 14 |
| 2001/08/22 | 510,003 | 510,003 | 505,998 | 505,998 | 5 |
| 2001/08/17 | 510,003 | 510,003 | 510,003 | 510,003 | 2 |
| 2001/08/16 | 504,999 | 504,999 | 504,999 | 504,999 | 1 |
| 2001/08/13 | 495,000 | 495,000 | 495,000 | 495,000 | 1 |
| 2001/08/10 | 494,001 | 499,995 | 494,001 | 499,995 | 2 |
| 2001/08/08 | 510,003 | 510,003 | 510,003 | 510,003 | 1 |
| 2001/08/07 | 510,003 | 510,003 | 510,003 | 510,003 | 2 |
| 2001/08/06 | 504,999 | 504,999 | 504,999 | 504,999 | 3 |
| 2001/08/03 | 504,999 | 504,999 | 504,999 | 504,999 | 5 |
| 2001/08/02 | 499,995 | 504,999 | 499,995 | 501,003 | 6 |
| 2001/08/01 | 499,995 | 499,995 | 499,995 | 499,995 | 4 |
| 2001/07/31 | 499,995 | 499,995 | 499,995 | 499,995 | 3 |
| 2001/07/30 | 499,995 | 499,995 | 499,995 | 499,995 | 4 |
| 2001/07/26 | 550,998 | 550,998 | 550,998 | 550,998 | 1 |
| 2001/07/23 | 578,997 | 578,997 | 575,001 | 575,001 | 4 |
| 2001/07/19 | 580,995 | 580,995 | 578,997 | 578,997 | 13 |
| 2001/07/18 | 580,995 | 580,995 | 580,995 | 580,995 | 2 |
| 2001/07/17 | 580,995 | 589,995 | 580,995 | 580,995 | 6 |
| 2001/07/13 | 600,003 | 600,003 | 598,995 | 598,995 | 2 |
| 2001/07/11 | 614,997 | 614,997 | 607,995 | 610,002 | 9 |
| 2001/07/10 | 614,997 | 614,997 | 614,997 | 614,997 | 1 |
| 2001/07/09 | 615,996 | 618,003 | 614,997 | 614,997 | 11 |
| 2001/07/06 | 614,997 | 650,997 | 614,997 | 614,997 | 20 |
| 2001/07/05 | 589,995 | 614,997 | 589,995 | 614,997 | 4 |
| 2001/07/04 | 582,003 | 582,003 | 582,003 | 582,003 | 2 |
| 2001/07/03 | 585,000 | 585,000 | 582,003 | 582,003 | 3 |
| 2001/07/02 | 585,000 | 585,000 | 580,995 | 580,995 | 5 |
| 2001/06/29 | 582,003 | 582,003 | 582,003 | 582,003 | 2 |
| 2001/06/28 | 580,995 | 580,995 | 580,995 | 580,995 | 1 |
| 2001/06/27 | 582,003 | 582,003 | 579,996 | 579,996 | 10 |
| 2001/06/25 | 582,003 | 582,003 | 582,003 | 582,003 | 3 |
| 2001/06/22 | 583,002 | 583,002 | 582,003 | 582,003 | 2 |
| 2001/06/21 | 600,003 | 600,003 | 580,995 | 582,003 | 5 |
| 2001/06/19 | 558,999 | 560,997 | 558,999 | 560,997 | 5 |
| 2001/06/18 | 555,003 | 555,003 | 555,003 | 555,003 | 1 |
| 2001/06/15 | 580,995 | 580,995 | 550,998 | 550,998 | 8 |
| 2001/06/14 | 580,995 | 580,995 | 579,996 | 579,996 | 2 |
| 2001/06/13 | 580,995 | 580,995 | 579,996 | 579,996 | 8 |
| 2001/06/12 | 589,995 | 589,995 | 580,995 | 580,995 | 5 |
| 2001/06/11 | 580,995 | 580,995 | 580,995 | 580,995 | 1 |
| 2001/06/07 | 585,000 | 585,000 | 585,000 | 585,000 | 4 |
| 2001/06/06 | 580,995 | 589,995 | 580,995 | 582,003 | 15 |
| 2001/06/05 | 592,002 | 592,002 | 559,998 | 579,996 | 7 |
| 2001/06/04 | 602,001 | 602,001 | 602,001 | 602,001 | 1 |
| 2001/06/01 | 611,001 | 611,001 | 600,003 | 600,003 | 5 |
| 2001/05/31 | 610,002 | 611,001 | 610,002 | 611,001 | 3 |
| 2001/05/30 | 649,998 | 649,998 | 600,003 | 600,003 | 8 |
| 2001/05/29 | 659,997 | 659,997 | 649,998 | 649,998 | 4 |
| 2001/05/28 | 690,003 | 690,003 | 690,003 | 690,003 | 1 |
| 2001/05/25 | 699,003 | 711,999 | 690,003 | 690,003 | 19 |
| 2001/05/24 | 649,998 | 679,995 | 645,003 | 679,995 | 11 |
| 2001/05/23 | 649,998 | 659,997 | 646,002 | 659,997 | 10 |
| 2001/05/22 | 676,998 | 679,995 | 649,998 | 649,998 | 13 |
| 2001/05/21 | 649,998 | 676,998 | 645,003 | 676,998 | 7 |
| 2001/05/18 | 669,996 | 669,996 | 652,995 | 652,995 | 4 |
| 2001/05/17 | 659,997 | 669,996 | 639,999 | 669,996 | 8 |
| 2001/05/16 | 690,003 | 690,003 | 659,997 | 659,997 | 6 |
| 2001/05/15 | 710,001 | 710,001 | 669,996 | 700,002 | 16 |
| 2001/05/14 | 729,999 | 729,999 | 722,997 | 722,997 | 2 |
| 2001/05/11 | 739,998 | 740,997 | 730,998 | 730,998 | 16 |
| 2001/05/10 | 720,999 | 727,002 | 720,999 | 727,002 | 4 |
| 2001/05/09 | 720,000 | 729,999 | 720,000 | 720,000 | 14 |
| 2001/05/08 | 739,998 | 739,998 | 720,000 | 720,000 | 28 |
| 2001/05/07 | 770,994 | 770,994 | 738,999 | 749,997 | 22 |
| 2001/05/02 | 800,001 | 821,997 | 769,995 | 769,995 | 39 |
| 2001/05/01 | 790,002 | 799,002 | 737,001 | 799,002 | 23 |
| 2001/04/27 | 769,995 | 800,001 | 768,996 | 794,997 | 46 |
| 2001/04/26 | 819,999 | 846,999 | 738,999 | 774,999 | 320 |
| 2001/04/25 | 800,001 | 800,001 | 800,001 | 800,001 | 439 |