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 |
|---|---|---|---|---|---|
| 2004/12/30 | 333,999 | 336,999 | 333,999 | 336,999 | 5 |
| 2004/12/29 | 327,000 | 333,999 | 327,000 | 333,999 | 9 |
| 2004/12/28 | 321,999 | 321,999 | 321,999 | 321,999 | 6 |
| 2004/12/27 | 321,999 | 333,000 | 321,000 | 321,000 | 12 |
| 2004/12/24 | 323,001 | 327,999 | 320,001 | 320,001 | 8 |
| 2004/12/22 | 321,000 | 323,001 | 320,001 | 323,001 | 13 |
| 2004/12/21 | 318,999 | 323,001 | 318,000 | 323,001 | 8 |
| 2004/12/20 | 324,999 | 324,999 | 317,001 | 317,001 | 5 |
| 2004/12/17 | 320,001 | 321,000 | 317,001 | 317,001 | 7 |
| 2004/12/16 | 318,999 | 324,999 | 318,999 | 321,000 | 6 |
| 2004/12/15 | 309,999 | 315,000 | 309,999 | 315,000 | 10 |
| 2004/12/14 | 303,999 | 303,999 | 303,999 | 303,999 | 6 |
| 2004/12/13 | 300,000 | 300,000 | 300,000 | 300,000 | 3 |
| 2004/12/10 | 311,001 | 311,001 | 305,001 | 309,999 | 3 |
| 2004/12/08 | 305,001 | 305,001 | 303,999 | 303,999 | 2 |
| 2004/12/07 | 306,000 | 309,999 | 306,000 | 309,999 | 3 |
| 2004/12/06 | 308,001 | 308,001 | 308,001 | 308,001 | 1 |
| 2004/12/03 | 306,999 | 306,999 | 306,999 | 306,999 | 6 |
| 2004/12/01 | 315,000 | 315,000 | 309,999 | 309,999 | 4 |
| 2004/11/30 | 315,000 | 315,000 | 315,000 | 315,000 | 1 |
| 2004/11/29 | 312,999 | 312,999 | 312,999 | 312,999 | 3 |
| 2004/11/26 | 309,999 | 312,999 | 309,999 | 312,999 | 2 |
| 2004/11/25 | 303,000 | 309,999 | 303,000 | 309,999 | 4 |
| 2004/11/24 | 309,999 | 309,999 | 306,000 | 306,000 | 3 |
| 2004/11/22 | 309,999 | 309,999 | 308,001 | 309,999 | 16 |
| 2004/11/19 | 320,001 | 320,001 | 314,001 | 318,000 | 3 |
| 2004/11/18 | 339,999 | 339,999 | 311,001 | 320,001 | 29 |
| 2004/11/17 | 318,999 | 359,001 | 318,999 | 350,001 | 53 |
| 2004/11/16 | 315,000 | 318,999 | 309,000 | 318,999 | 8 |
| 2004/11/15 | 318,000 | 320,001 | 308,001 | 312,999 | 12 |
| 2004/11/12 | 308,001 | 317,001 | 308,001 | 317,001 | 8 |
| 2004/11/11 | 309,999 | 309,999 | 308,001 | 308,001 | 4 |
| 2004/11/09 | 300,000 | 303,000 | 300,000 | 303,000 | 5 |
| 2004/11/08 | 309,999 | 309,999 | 309,999 | 309,999 | 7 |
| 2004/11/05 | 320,001 | 320,001 | 320,001 | 320,001 | 1 |
| 2004/11/04 | 320,001 | 320,001 | 320,001 | 320,001 | 1 |
| 2004/11/02 | 320,001 | 320,001 | 320,001 | 320,001 | 2 |
| 2004/10/29 | 320,001 | 320,001 | 320,001 | 320,001 | 1 |
| 2004/10/28 | 320,001 | 320,001 | 320,001 | 320,001 | 3 |
| 2004/10/27 | 320,001 | 320,001 | 320,001 | 320,001 | 3 |
| 2004/10/25 | 318,999 | 318,999 | 315,000 | 315,000 | 3 |
| 2004/10/22 | 320,001 | 330,000 | 320,001 | 320,001 | 5 |
| 2004/10/20 | 330,000 | 332,001 | 330,000 | 332,001 | 2 |
| 2004/10/19 | 309,000 | 336,999 | 308,001 | 336,999 | 12 |
| 2004/10/18 | 308,001 | 308,001 | 308,001 | 308,001 | 2 |
| 2004/10/15 | 320,001 | 320,001 | 305,001 | 320,001 | 6 |
| 2004/10/14 | 320,001 | 330,000 | 320,001 | 320,001 | 11 |
| 2004/10/13 | 306,999 | 320,001 | 306,999 | 320,001 | 7 |
| 2004/10/12 | 309,999 | 309,999 | 305,001 | 305,001 | 9 |
| 2004/10/08 | 309,000 | 309,000 | 309,000 | 309,000 | 1 |
| 2004/10/07 | 306,000 | 306,000 | 305,001 | 305,001 | 14 |
| 2004/10/06 | 309,999 | 309,999 | 306,000 | 306,000 | 5 |
| 2004/10/05 | 305,001 | 305,001 | 305,001 | 305,001 | 2 |
| 2004/10/04 | 309,999 | 309,999 | 305,001 | 305,001 | 5 |
| 2004/10/01 | 318,000 | 318,000 | 318,000 | 318,000 | 1 |
| 2004/09/30 | 309,999 | 315,000 | 309,999 | 315,000 | 9 |
| 2004/09/29 | 311,001 | 311,001 | 309,999 | 309,999 | 8 |
| 2004/09/28 | 318,000 | 318,000 | 315,000 | 315,000 | 2 |
| 2004/09/27 | 320,001 | 320,001 | 320,001 | 320,001 | 1 |
| 2004/09/24 | 320,001 | 330,000 | 320,001 | 324,999 | 7 |
| 2004/09/22 | 326,001 | 326,001 | 315,000 | 320,001 | 13 |
| 2004/09/21 | 320,001 | 327,999 | 320,001 | 327,999 | 13 |
| 2004/09/17 | 315,000 | 318,999 | 315,000 | 318,999 | 8 |
| 2004/09/16 | 312,999 | 315,000 | 309,999 | 315,000 | 8 |
| 2004/09/15 | 300,000 | 308,001 | 300,000 | 308,001 | 8 |
| 2004/09/14 | 299,001 | 300,000 | 299,001 | 299,001 | 6 |
| 2004/09/13 | 300,000 | 300,000 | 293,001 | 293,001 | 2 |
| 2004/09/10 | 300,000 | 300,000 | 300,000 | 300,000 | 2 |
| 2004/09/09 | 293,001 | 300,000 | 293,001 | 300,000 | 19 |
| 2004/09/08 | 293,001 | 293,001 | 291,999 | 291,999 | 9 |
| 2004/09/07 | 291,999 | 293,001 | 291,999 | 293,001 | 2 |
| 2004/09/06 | 293,001 | 294,000 | 293,001 | 293,001 | 6 |
| 2004/09/03 | 294,000 | 294,000 | 294,000 | 294,000 | 3 |
| 2004/09/02 | 299,001 | 299,001 | 294,999 | 297,999 | 9 |
| 2004/09/01 | 294,999 | 294,999 | 285,000 | 285,000 | 2 |
| 2004/08/31 | 300,000 | 300,000 | 300,000 | 300,000 | 2 |
| 2004/08/30 | 300,000 | 300,000 | 300,000 | 300,000 | 16 |
| 2004/08/27 | 291,999 | 291,999 | 291,999 | 291,999 | 4 |
| 2004/08/26 | 278,001 | 278,001 | 275,001 | 275,001 | 4 |
| 2004/08/24 | 273,000 | 273,000 | 273,000 | 273,000 | 4 |
| 2004/08/20 | 270,000 | 273,000 | 270,000 | 273,000 | 16 |
| 2004/08/19 | 273,000 | 273,000 | 273,000 | 273,000 | 6 |
| 2004/08/18 | 279,999 | 279,999 | 279,999 | 279,999 | 1 |
| 2004/08/16 | 290,001 | 290,001 | 290,001 | 290,001 | 4 |
| 2004/08/13 | 291,000 | 291,999 | 291,000 | 291,999 | 4 |
| 2004/08/11 | 296,001 | 296,001 | 290,001 | 290,001 | 14 |
| 2004/08/10 | 290,001 | 290,001 | 290,001 | 290,001 | 1 |
| 2004/08/09 | 291,000 | 291,000 | 291,000 | 291,000 | 1 |
| 2004/08/05 | 294,999 | 294,999 | 294,999 | 294,999 | 2 |
| 2004/08/04 | 296,001 | 296,001 | 290,001 | 294,999 | 9 |
| 2004/08/03 | 309,000 | 309,000 | 309,000 | 309,000 | 12 |
| 2004/08/02 | 297,999 | 300,000 | 297,999 | 300,000 | 2 |
| 2004/07/30 | 302,001 | 302,001 | 300,000 | 302,001 | 15 |
| 2004/07/29 | 300,999 | 300,999 | 297,000 | 300,000 | 5 |
| 2004/07/28 | 297,000 | 306,000 | 297,000 | 306,000 | 11 |
| 2004/07/27 | 329,001 | 329,001 | 290,001 | 290,001 | 17 |
| 2004/07/26 | 330,000 | 330,999 | 330,000 | 330,000 | 14 |
| 2004/07/23 | 333,000 | 338,001 | 332,001 | 332,001 | 10 |
| 2004/07/22 | 330,000 | 333,000 | 330,000 | 330,000 | 13 |
| 2004/07/21 | 330,000 | 339,000 | 330,000 | 332,001 | 14 |
| 2004/07/20 | 330,000 | 330,000 | 320,001 | 330,000 | 17 |
| 2004/07/16 | 330,000 | 330,000 | 329,001 | 330,000 | 19 |
| 2004/07/15 | 329,001 | 348,000 | 324,999 | 330,000 | 56 |
| 2004/07/14 | 348,000 | 348,000 | 330,000 | 330,000 | 75 |
| 2004/07/13 | 318,000 | 342,999 | 317,001 | 338,001 | 87 |
| 2004/07/12 | 302,001 | 312,999 | 302,001 | 312,999 | 9 |
| 2004/07/09 | 290,001 | 309,999 | 290,001 | 300,000 | 9 |
| 2004/07/08 | 305,001 | 305,001 | 290,001 | 290,001 | 14 |
| 2004/07/07 | 309,999 | 309,999 | 291,000 | 300,000 | 18 |
| 2004/07/06 | 315,999 | 315,999 | 300,999 | 308,001 | 49 |
| 2004/07/05 | 348,999 | 348,999 | 327,999 | 336,000 | 66 |
| 2004/07/02 | 315,999 | 347,001 | 309,999 | 344,001 | 158 |
| 2004/07/01 | 296,001 | 309,999 | 296,001 | 306,000 | 53 |
| 2004/06/30 | 279,999 | 291,000 | 276,000 | 290,001 | 50 |
| 2004/06/29 | 273,999 | 279,999 | 273,999 | 278,001 | 3 |
| 2004/06/28 | 272,001 | 273,000 | 269,001 | 273,000 | 10 |
| 2004/06/25 | 267,999 | 267,999 | 264,999 | 267,999 | 5 |
| 2004/06/24 | 279,999 | 279,999 | 279,000 | 279,000 | 2 |
| 2004/06/23 | 279,999 | 279,999 | 279,999 | 279,999 | 4 |
| 2004/06/22 | 282,999 | 282,999 | 261,000 | 279,000 | 29 |
| 2004/06/21 | 288,999 | 299,001 | 285,000 | 285,000 | 88 |
| 2004/06/18 | 260,001 | 293,001 | 260,001 | 285,000 | 64 |
| 2004/06/17 | 240,000 | 255,000 | 237,999 | 255,000 | 78 |
| 2004/06/16 | 236,001 | 239,001 | 228,000 | 239,001 | 17 |
| 2004/06/15 | 236,001 | 236,001 | 234,999 | 236,001 | 7 |
| 2004/06/14 | 240,000 | 240,000 | 236,001 | 236,001 | 7 |
| 2004/06/11 | 240,000 | 245,001 | 240,000 | 240,999 | 14 |
| 2004/06/09 | 231,000 | 231,000 | 231,000 | 231,000 | 7 |
| 2004/06/08 | 240,000 | 240,000 | 231,000 | 233,001 | 11 |
| 2004/06/07 | 240,999 | 240,999 | 240,999 | 240,999 | 6 |
| 2004/06/04 | 240,000 | 243,999 | 240,000 | 240,999 | 9 |
| 2004/06/03 | 243,999 | 249,999 | 240,999 | 240,999 | 33 |
| 2004/06/02 | 234,999 | 240,999 | 233,001 | 240,999 | 17 |
| 2004/06/01 | 227,001 | 236,001 | 227,001 | 231,999 | 26 |
| 2004/05/31 | 225,000 | 225,999 | 225,000 | 225,999 | 9 |
| 2004/05/28 | 224,001 | 228,000 | 224,001 | 228,000 | 13 |
| 2004/05/27 | 225,999 | 225,999 | 224,001 | 224,001 | 11 |
| 2004/05/26 | 230,001 | 230,001 | 224,001 | 224,001 | 11 |
| 2004/05/25 | 230,001 | 230,001 | 230,001 | 230,001 | 7 |
| 2004/05/24 | 230,001 | 234,000 | 230,001 | 234,000 | 12 |
| 2004/05/21 | 242,001 | 243,000 | 230,001 | 230,001 | 14 |
| 2004/05/20 | 260,001 | 260,001 | 240,000 | 240,999 | 21 |
| 2004/05/19 | 231,999 | 260,001 | 219,999 | 260,001 | 38 |
| 2004/05/18 | 201,000 | 230,001 | 201,000 | 219,999 | 65 |
| 2004/05/17 | 260,001 | 260,001 | 260,001 | 260,001 | 8 |
| 2004/05/14 | 281,001 | 281,001 | 281,001 | 281,001 | 2 |
| 2004/05/12 | 275,001 | 275,001 | 273,999 | 275,001 | 5 |
| 2004/05/11 | 297,999 | 297,999 | 279,999 | 279,999 | 2 |
| 2004/05/07 | 294,999 | 305,001 | 294,999 | 305,001 | 2 |
| 2004/05/06 | 300,000 | 303,000 | 300,000 | 303,000 | 18 |
| 2004/04/30 | 312,999 | 312,999 | 312,999 | 312,999 | 3 |
| 2004/04/28 | 321,000 | 321,000 | 321,000 | 321,000 | 2 |
| 2004/04/27 | 327,999 | 329,001 | 321,000 | 321,000 | 10 |
| 2004/04/26 | 330,000 | 330,000 | 321,000 | 321,000 | 47 |
| 2004/04/23 | 320,001 | 330,000 | 320,001 | 330,000 | 54 |
| 2004/04/22 | 315,000 | 320,001 | 315,000 | 320,001 | 19 |
| 2004/04/21 | 309,999 | 311,001 | 306,000 | 311,001 | 5 |
| 2004/04/20 | 320,001 | 320,001 | 306,999 | 306,999 | 6 |
| 2004/04/19 | 327,999 | 327,999 | 320,001 | 320,001 | 26 |
| 2004/04/16 | 309,999 | 327,999 | 309,999 | 327,999 | 19 |
| 2004/04/15 | 305,001 | 306,999 | 297,999 | 306,999 | 22 |
| 2004/04/14 | 306,000 | 309,999 | 305,001 | 308,001 | 14 |
| 2004/04/13 | 318,999 | 318,999 | 305,001 | 318,999 | 9 |
| 2004/04/12 | 300,000 | 318,999 | 300,000 | 318,999 | 5 |
| 2004/04/09 | 309,999 | 309,999 | 300,000 | 300,000 | 14 |
| 2004/04/08 | 329,001 | 329,001 | 311,001 | 314,001 | 18 |
| 2004/04/07 | 330,000 | 330,000 | 321,000 | 329,001 | 18 |
| 2004/04/06 | 327,000 | 329,001 | 321,000 | 329,001 | 17 |
| 2004/04/05 | 324,000 | 330,000 | 318,000 | 320,001 | 28 |
| 2004/04/02 | 339,999 | 339,999 | 321,999 | 330,000 | 24 |
| 2004/04/01 | 345,000 | 350,001 | 330,000 | 339,999 | 60 |
| 2004/03/31 | 350,001 | 405,000 | 339,999 | 342,000 | 138 |
| 2004/03/30 | 309,999 | 309,999 | 309,999 | 309,999 | 7 |
| 2004/03/29 | 290,001 | 290,001 | 290,001 | 290,001 | 41 |
| 2004/03/26 | 270,000 | 270,000 | 270,000 | 270,000 | 40 |
| 2004/03/26 | 1 -> 3.00 分割 | ||||
| 2004/03/25 | 794,997 | 794,997 | 740,997 | 749,997 | 25 |
| 2004/03/24 | 800,001 | 804,996 | 797,994 | 797,994 | 27 |
| 2004/03/23 | 788,994 | 800,001 | 787,995 | 796,995 | 21 |
| 2004/03/22 | 791,001 | 791,001 | 782,001 | 787,995 | 18 |
| 2004/03/19 | 782,001 | 792,000 | 779,994 | 791,001 | 10 |
| 2004/03/18 | 781,002 | 819,999 | 781,002 | 781,002 | 10 |
| 2004/03/17 | 781,002 | 800,001 | 774,999 | 779,994 | 13 |
| 2004/03/16 | 810,000 | 810,000 | 794,997 | 800,001 | 7 |
| 2004/03/15 | 839,997 | 839,997 | 800,001 | 819,999 | 25 |
| 2004/03/12 | 748,998 | 872,001 | 748,998 | 835,002 | 25 |
| 2004/03/11 | 704,997 | 779,994 | 701,001 | 779,994 | 38 |
| 2004/03/10 | 700,002 | 710,001 | 700,002 | 710,001 | 5 |
| 2004/03/09 | 701,001 | 704,997 | 701,001 | 702,000 | 6 |
| 2004/03/08 | 694,998 | 700,002 | 669,996 | 700,002 | 14 |
| 2004/03/05 | 679,995 | 710,001 | 679,995 | 700,002 | 15 |
| 2004/03/04 | 700,002 | 700,002 | 669,996 | 669,996 | 5 |
| 2004/03/03 | 669,996 | 700,002 | 669,996 | 700,002 | 7 |
| 2004/03/02 | 677,997 | 679,995 | 650,997 | 657,999 | 20 |
| 2004/03/01 | 720,000 | 739,998 | 677,997 | 677,997 | 28 |
| 2004/02/27 | 649,998 | 710,001 | 649,998 | 710,001 | 102 |
| 2004/02/26 | 610,002 | 610,002 | 610,002 | 610,002 | 4 |
| 2004/02/25 | 510,003 | 510,003 | 510,003 | 510,003 | 3 |
| 2004/02/24 | 450,999 | 469,998 | 450,999 | 459,999 | 3 |
| 2004/02/23 | 450,000 | 450,000 | 450,000 | 450,000 | 1 |
| 2004/02/20 | 479,997 | 479,997 | 450,000 | 450,000 | 2 |
| 2004/02/19 | 495,000 | 495,000 | 495,000 | 495,000 | 1 |
| 2004/02/18 | 499,995 | 499,995 | 499,995 | 499,995 | 1 |
| 2004/02/17 | 520,002 | 530,001 | 520,002 | 530,001 | 2 |
| 2004/02/16 | 520,002 | 520,002 | 520,002 | 520,002 | 2 |
| 2004/02/13 | 520,002 | 520,002 | 520,002 | 520,002 | 5 |
| 2004/02/12 | 520,002 | 520,002 | 520,002 | 520,002 | 4 |
| 2004/02/10 | 520,002 | 520,002 | 520,002 | 520,002 | 2 |
| 2004/02/09 | 520,002 | 520,002 | 520,002 | 520,002 | 3 |
| 2004/02/06 | 495,000 | 520,002 | 495,000 | 499,995 | 8 |
| 2004/02/05 | 469,998 | 469,998 | 469,998 | 469,998 | 4 |
| 2004/02/04 | 450,000 | 450,000 | 450,000 | 450,000 | 1 |
| 2004/02/03 | 450,000 | 450,000 | 450,000 | 450,000 | 3 |
| 2004/02/02 | 450,000 | 450,000 | 450,000 | 450,000 | 3 |
| 2004/01/30 | 430,002 | 450,000 | 430,002 | 450,000 | 6 |
| 2004/01/29 | 430,002 | 430,002 | 414,999 | 414,999 | 8 |
| 2004/01/28 | 440,001 | 440,001 | 434,997 | 434,997 | 6 |
| 2004/01/27 | 408,996 | 440,001 | 408,996 | 440,001 | 18 |
| 2004/01/26 | 399,996 | 399,996 | 399,996 | 399,996 | 2 |
| 2004/01/23 | 399,996 | 399,996 | 399,996 | 399,996 | 1 |
| 2004/01/22 | 399,996 | 399,996 | 399,996 | 399,996 | 3 |
| 2004/01/21 | 405,000 | 409,995 | 399,996 | 409,995 | 7 |
| 2004/01/20 | 389,997 | 409,995 | 389,997 | 405,000 | 10 |
| 2004/01/19 | 385,002 | 389,997 | 385,002 | 389,997 | 6 |
| 2004/01/16 | 350,001 | 360,000 | 350,001 | 360,000 | 2 |
| 2004/01/13 | 344,997 | 344,997 | 344,997 | 344,997 | 1 |
| 2004/01/09 | 344,997 | 344,997 | 344,997 | 344,997 | 1 |
| 2004/01/05 | 330,003 | 330,003 | 330,003 | 330,003 | 1 |