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 |
|---|---|---|---|---|---|
| 2003/12/29 | 315,000 | 319,995 | 315,000 | 319,995 | 2 |
| 2003/12/24 | 309,996 | 309,996 | 309,996 | 309,996 | 1 |
| 2003/12/22 | 299,997 | 299,997 | 299,997 | 299,997 | 1 |
| 2003/12/19 | 299,997 | 330,003 | 299,997 | 330,003 | 2 |
| 2003/12/15 | 330,003 | 330,003 | 330,003 | 330,003 | 3 |
| 2003/12/12 | 319,995 | 324,999 | 319,995 | 324,999 | 2 |
| 2003/12/11 | 319,995 | 319,995 | 319,995 | 319,995 | 2 |
| 2003/12/04 | 282,996 | 282,996 | 282,996 | 282,996 | 1 |
| 2003/12/02 | 295,002 | 295,002 | 295,002 | 295,002 | 1 |
| 2003/11/27 | 299,997 | 299,997 | 299,997 | 299,997 | 1 |
| 2003/11/25 | 299,997 | 299,997 | 299,997 | 299,997 | 2 |
| 2003/11/21 | 289,998 | 299,997 | 289,998 | 299,997 | 3 |
| 2003/11/19 | 299,997 | 299,997 | 299,997 | 299,997 | 1 |
| 2003/11/18 | 309,996 | 309,996 | 299,997 | 299,997 | 2 |
| 2003/11/11 | 324,999 | 324,999 | 324,999 | 324,999 | 1 |
| 2003/11/04 | 321,003 | 321,003 | 321,003 | 321,003 | 1 |
| 2003/10/31 | 321,003 | 321,003 | 321,003 | 321,003 | 2 |
| 2003/10/30 | 319,995 | 319,995 | 319,995 | 319,995 | 12 |
| 2003/10/24 | 331,002 | 331,002 | 331,002 | 331,002 | 2 |
| 2003/10/23 | 330,003 | 334,998 | 330,003 | 334,998 | 4 |
| 2003/10/22 | 334,998 | 334,998 | 330,003 | 330,003 | 4 |
| 2003/10/21 | 330,003 | 330,003 | 330,003 | 330,003 | 3 |
| 2003/10/20 | 324,999 | 330,003 | 319,995 | 330,003 | 3 |
| 2003/10/17 | 330,003 | 330,003 | 330,003 | 330,003 | 3 |
| 2003/10/16 | 319,995 | 319,995 | 319,995 | 319,995 | 1 |
| 2003/10/15 | 330,003 | 330,003 | 330,003 | 330,003 | 1 |
| 2003/10/14 | 330,003 | 330,003 | 309,996 | 330,003 | 5 |
| 2003/10/10 | 330,003 | 330,003 | 330,003 | 330,003 | 2 |
| 2003/10/09 | 330,003 | 330,003 | 319,995 | 319,995 | 2 |
| 2003/10/02 | 319,995 | 319,995 | 319,995 | 319,995 | 1 |
| 2003/10/01 | 319,995 | 319,995 | 319,995 | 319,995 | 1 |
| 2003/09/30 | 321,003 | 321,003 | 319,995 | 319,995 | 7 |
| 2003/09/22 | 339,003 | 339,003 | 339,003 | 339,003 | 1 |
| 2003/09/19 | 340,002 | 340,002 | 340,002 | 340,002 | 1 |
| 2003/09/17 | 330,003 | 330,003 | 319,995 | 319,995 | 2 |
| 2003/09/16 | 309,996 | 309,996 | 309,996 | 309,996 | 1 |
| 2003/09/04 | 354,996 | 354,996 | 354,996 | 354,996 | 1 |
| 2003/08/29 | 344,997 | 344,997 | 344,997 | 344,997 | 1 |
| 2003/08/28 | 354,996 | 354,996 | 354,996 | 354,996 | 1 |
| 2003/08/21 | 334,998 | 334,998 | 334,998 | 334,998 | 1 |
| 2003/08/12 | 350,001 | 350,001 | 350,001 | 350,001 | 1 |
| 2003/08/11 | 350,001 | 350,001 | 350,001 | 350,001 | 2 |
| 2003/08/07 | 350,001 | 350,001 | 350,001 | 350,001 | 3 |
| 2003/08/04 | 360,000 | 369,000 | 360,000 | 369,000 | 3 |
| 2003/08/01 | 354,996 | 354,996 | 354,996 | 354,996 | 1 |
| 2003/07/31 | 350,001 | 350,001 | 350,001 | 350,001 | 3 |
| 2003/07/29 | 349,002 | 349,002 | 349,002 | 349,002 | 1 |
| 2003/07/25 | 349,002 | 349,002 | 349,002 | 349,002 | 1 |
| 2003/07/10 | 354,996 | 354,996 | 354,996 | 354,996 | 1 |
| 2003/07/09 | 354,996 | 354,996 | 354,996 | 354,996 | 1 |
| 2003/07/08 | 350,001 | 350,001 | 350,001 | 350,001 | 2 |
| 2003/07/03 | 369,000 | 369,000 | 369,000 | 369,000 | 1 |
| 2003/07/02 | 369,999 | 369,999 | 369,999 | 369,999 | 2 |
| 2003/07/01 | 369,999 | 369,999 | 369,999 | 369,999 | 1 |
| 2003/06/30 | 352,998 | 360,000 | 352,998 | 360,000 | 2 |
| 2003/06/27 | 350,001 | 350,001 | 350,001 | 350,001 | 1 |
| 2003/06/26 | 330,003 | 345,996 | 330,003 | 345,996 | 2 |
| 2003/06/25 | 330,003 | 330,003 | 330,003 | 330,003 | 2 |
| 2003/06/24 | 315,000 | 315,000 | 315,000 | 315,000 | 1 |
| 2003/06/19 | 319,995 | 319,995 | 318,996 | 319,995 | 12 |
| 2003/06/18 | 291,996 | 315,000 | 291,996 | 315,000 | 5 |
| 2003/06/17 | 315,000 | 315,000 | 315,000 | 315,000 | 1 |
| 2003/06/11 | 299,997 | 300,996 | 292,995 | 300,996 | 4 |
| 2003/06/10 | 295,002 | 299,997 | 295,002 | 299,997 | 7 |
| 2003/06/09 | 279,999 | 279,999 | 279,999 | 279,999 | 1 |
| 2003/06/06 | 279,999 | 279,999 | 279,999 | 279,999 | 1 |
| 2003/06/02 | 279,000 | 279,000 | 279,000 | 279,000 | 2 |
| 2003/05/26 | 288,999 | 288,999 | 288,999 | 288,999 | 1 |
| 2003/05/23 | 279,000 | 279,000 | 279,000 | 279,000 | 1 |
| 2003/05/20 | 271,998 | 271,998 | 271,998 | 271,998 | 1 |
| 2003/05/19 | 271,998 | 271,998 | 271,998 | 271,998 | 1 |
| 2003/05/14 | 279,999 | 279,999 | 279,999 | 279,999 | 1 |
| 2003/05/08 | 271,998 | 271,998 | 271,998 | 271,998 | 1 |
| 2003/05/07 | 279,999 | 279,999 | 270,000 | 270,000 | 11 |
| 2003/04/24 | 270,999 | 270,999 | 270,999 | 270,999 | 1 |
| 2003/04/23 | 274,995 | 274,995 | 274,995 | 274,995 | 1 |
| 2003/04/10 | 274,995 | 274,995 | 274,995 | 274,995 | 1 |
| 2003/04/09 | 270,000 | 270,000 | 270,000 | 270,000 | 4 |
| 2003/04/08 | 270,000 | 270,000 | 270,000 | 270,000 | 6 |
| 2003/04/07 | 270,000 | 270,000 | 270,000 | 270,000 | 5 |
| 2003/04/04 | 270,000 | 270,999 | 270,000 | 270,000 | 8 |
| 2003/04/03 | 270,000 | 270,999 | 270,000 | 270,999 | 5 |
| 2003/04/02 | 270,000 | 270,000 | 270,000 | 270,000 | 7 |
| 2003/04/01 | 270,000 | 270,000 | 270,000 | 270,000 | 3 |
| 2003/03/25 | 270,999 | 270,999 | 270,999 | 270,999 | 1 |
| 2003/03/18 | 270,999 | 270,999 | 270,999 | 270,999 | 1 |
| 2003/03/17 | 270,999 | 270,999 | 270,999 | 270,999 | 1 |
| 2003/03/14 | 270,000 | 270,000 | 270,000 | 270,000 | 3 |
| 2003/03/07 | 270,000 | 270,000 | 270,000 | 270,000 | 2 |
| 2003/02/26 | 270,000 | 270,000 | 270,000 | 270,000 | 3 |
| 2003/02/25 | 270,000 | 270,000 | 270,000 | 270,000 | 2 |
| 2003/02/24 | 270,000 | 270,000 | 270,000 | 270,000 | 4 |
| 2003/02/21 | 270,000 | 270,000 | 270,000 | 270,000 | 3 |
| 2003/02/13 | 270,000 | 270,000 | 270,000 | 270,000 | 7 |
| 2003/02/07 | 270,000 | 270,000 | 270,000 | 270,000 | 2 |
| 2003/02/04 | 270,999 | 270,999 | 270,000 | 270,000 | 79 |
| 2003/02/03 | 270,000 | 270,000 | 270,000 | 270,000 | 1 |
| 2003/01/31 | 270,000 | 270,000 | 270,000 | 270,000 | 1 |
| 2003/01/29 | 270,000 | 270,000 | 270,000 | 270,000 | 1 |
| 2003/01/24 | 270,000 | 270,000 | 270,000 | 270,000 | 1 |
| 2003/01/22 | 273,996 | 273,996 | 273,996 | 273,996 | 1 |
| 2003/01/21 | 285,003 | 285,003 | 285,003 | 285,003 | 1 |
| 2003/01/20 | 288,000 | 288,000 | 288,000 | 288,000 | 1 |
| 2003/01/10 | 260,001 | 260,001 | 260,001 | 260,001 | 1 |
| 2003/01/06 | 231,003 | 231,003 | 231,003 | 231,003 | 2 |