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 |
|---|---|---|---|---|---|
| 2005/12/30 | 333,000 | 333,000 | 320,000 | 330,000 | 102 |
| 2005/12/29 | 325,000 | 328,000 | 320,000 | 325,000 | 95 |
| 2005/12/28 | 315,000 | 322,000 | 310,000 | 316,000 | 111 |
| 2005/12/27 | 314,000 | 325,000 | 304,000 | 319,000 | 153 |
| 2005/12/26 | 301,000 | 319,000 | 296,000 | 318,000 | 322 |
| 2005/12/22 | 340,000 | 350,000 | 282,000 | 293,000 | 1,252 |
| 2005/12/21 | 287,000 | 316,000 | 285,000 | 316,000 | 543 |
| 2005/12/20 | 262,000 | 283,000 | 262,000 | 276,000 | 377 |
| 2005/12/19 | 255,000 | 259,000 | 252,000 | 259,000 | 94 |
| 2005/12/16 | 252,000 | 252,000 | 248,000 | 252,000 | 43 |
| 2005/12/15 | 255,000 | 257,000 | 251,000 | 253,000 | 59 |
| 2005/12/14 | 255,000 | 270,000 | 251,000 | 257,000 | 198 |
| 2005/12/13 | 240,000 | 249,000 | 240,000 | 247,000 | 79 |
| 2005/12/12 | 239,000 | 239,000 | 235,000 | 239,000 | 26 |
| 2005/12/09 | 235,000 | 240,000 | 235,000 | 235,000 | 20 |
| 2005/12/08 | 239,000 | 240,000 | 236,000 | 236,000 | 22 |
| 2005/12/07 | 239,000 | 242,000 | 236,000 | 238,000 | 39 |
| 2005/12/06 | 235,000 | 236,000 | 235,000 | 236,000 | 28 |
| 2005/12/05 | 236,000 | 236,000 | 235,000 | 235,000 | 48 |
| 2005/12/02 | 233,000 | 235,000 | 231,000 | 235,000 | 44 |
| 2005/12/01 | 233,000 | 237,000 | 233,000 | 233,000 | 25 |
| 2005/11/30 | 237,000 | 238,000 | 230,000 | 233,000 | 60 |
| 2005/11/29 | 238,000 | 238,000 | 236,000 | 237,000 | 23 |
| 2005/11/28 | 243,000 | 243,000 | 239,000 | 239,000 | 37 |
| 2005/11/25 | 240,000 | 240,000 | 238,000 | 240,000 | 31 |
| 2005/11/24 | 240,000 | 240,000 | 237,000 | 237,000 | 29 |
| 2005/11/22 | 240,000 | 240,000 | 234,000 | 235,000 | 40 |
| 2005/11/21 | 236,000 | 239,000 | 235,000 | 237,000 | 27 |
| 2005/11/18 | 232,000 | 236,000 | 230,000 | 236,000 | 44 |
| 2005/11/17 | 240,000 | 240,000 | 231,000 | 231,000 | 43 |
| 2005/11/16 | 236,000 | 241,000 | 230,000 | 239,000 | 44 |
| 2005/11/15 | 236,000 | 243,000 | 236,000 | 240,000 | 42 |
| 2005/11/14 | 240,000 | 241,000 | 236,000 | 236,000 | 29 |
| 2005/11/11 | 244,000 | 247,000 | 240,000 | 244,000 | 49 |
| 2005/11/10 | 249,000 | 250,000 | 241,000 | 249,000 | 63 |
| 2005/11/09 | 243,000 | 254,000 | 243,000 | 250,000 | 136 |
| 2005/11/08 | 240,000 | 242,000 | 237,000 | 241,000 | 41 |
| 2005/11/07 | 237,000 | 239,000 | 236,000 | 238,000 | 39 |
| 2005/11/04 | 236,000 | 237,000 | 236,000 | 236,000 | 21 |
| 2005/11/02 | 236,000 | 236,000 | 234,000 | 236,000 | 10 |
| 2005/11/01 | 234,000 | 237,000 | 234,000 | 234,000 | 10 |
| 2005/10/31 | 236,000 | 236,000 | 233,000 | 234,000 | 37 |
| 2005/10/28 | 239,000 | 239,000 | 235,000 | 237,000 | 19 |
| 2005/10/27 | 238,000 | 239,000 | 233,000 | 239,000 | 64 |
| 2005/10/26 | 237,000 | 240,000 | 236,000 | 237,000 | 56 |
| 2005/10/25 | 237,000 | 237,000 | 234,000 | 235,000 | 48 |
| 2005/10/24 | 235,000 | 237,000 | 231,000 | 234,000 | 33 |
| 2005/10/21 | 224,000 | 230,000 | 224,000 | 230,000 | 30 |
| 2005/10/20 | 231,000 | 231,000 | 223,000 | 223,000 | 18 |
| 2005/10/19 | 233,000 | 233,000 | 222,000 | 228,000 | 50 |
| 2005/10/18 | 241,000 | 241,000 | 230,000 | 234,000 | 140 |
| 2005/10/17 | 218,000 | 245,000 | 218,000 | 244,000 | 402 |
| 2005/10/14 | 211,000 | 219,000 | 211,000 | 219,000 | 145 |
| 2005/10/13 | 210,000 | 212,000 | 210,000 | 211,000 | 47 |
| 2005/10/12 | 210,000 | 210,000 | 209,000 | 210,000 | 28 |
| 2005/10/11 | 210,000 | 211,000 | 209,000 | 209,000 | 41 |
| 2005/10/07 | 209,000 | 210,000 | 209,000 | 210,000 | 14 |
| 2005/10/06 | 209,000 | 210,000 | 208,000 | 209,000 | 21 |
| 2005/10/05 | 210,000 | 212,000 | 209,000 | 209,000 | 83 |
| 2005/10/04 | 208,000 | 208,000 | 207,000 | 207,000 | 29 |
| 2005/10/03 | 203,000 | 204,000 | 203,000 | 204,000 | 25 |
| 2005/09/30 | 202,000 | 205,000 | 201,000 | 205,000 | 25 |
| 2005/09/29 | 207,000 | 208,000 | 203,000 | 204,000 | 55 |
| 2005/09/28 | 210,000 | 210,000 | 204,000 | 207,000 | 23 |
| 2005/09/27 | 209,000 | 210,000 | 206,000 | 208,000 | 38 |
| 2005/09/26 | 210,000 | 211,000 | 209,000 | 209,000 | 54 |
| 2005/09/22 | 210,000 | 211,000 | 209,000 | 209,000 | 57 |
| 2005/09/21 | 210,000 | 211,000 | 208,000 | 210,000 | 105 |
| 2005/09/20 | 209,000 | 211,000 | 209,000 | 210,000 | 144 |
| 2005/09/16 | 210,000 | 210,000 | 209,000 | 209,000 | 14 |
| 2005/09/15 | 205,000 | 210,000 | 205,000 | 210,000 | 47 |
| 2005/09/14 | 205,000 | 205,000 | 203,000 | 203,000 | 13 |
| 2005/09/13 | 202,000 | 205,000 | 202,000 | 205,000 | 17 |
| 2005/09/12 | 206,000 | 206,000 | 203,000 | 203,000 | 8 |
| 2005/09/09 | 205,000 | 205,000 | 202,000 | 202,000 | 32 |
| 2005/09/08 | 207,000 | 208,000 | 205,000 | 206,000 | 14 |
| 2005/09/07 | 205,000 | 208,000 | 205,000 | 207,000 | 8 |
| 2005/09/06 | 210,000 | 210,000 | 205,000 | 205,000 | 41 |
| 2005/09/05 | 210,000 | 210,000 | 208,000 | 208,000 | 60 |
| 2005/09/02 | 211,000 | 213,000 | 211,000 | 211,000 | 27 |
| 2005/09/01 | 212,000 | 212,000 | 210,000 | 211,000 | 36 |
| 2005/08/31 | 211,000 | 213,000 | 211,000 | 212,000 | 13 |
| 2005/08/30 | 211,000 | 213,000 | 211,000 | 212,000 | 19 |
| 2005/08/29 | 216,000 | 216,000 | 211,000 | 211,000 | 29 |
| 2005/08/26 | 215,000 | 217,000 | 215,000 | 216,000 | 16 |
| 2005/08/25 | 215,000 | 216,000 | 215,000 | 215,000 | 6 |
| 2005/08/24 | 217,000 | 217,000 | 214,000 | 216,000 | 15 |
| 2005/08/23 | 218,000 | 218,000 | 214,000 | 214,000 | 49 |
| 2005/08/22 | 220,000 | 220,000 | 217,000 | 217,000 | 23 |
| 2005/08/19 | 218,000 | 218,000 | 214,000 | 217,000 | 37 |
| 2005/08/18 | 219,000 | 221,000 | 217,000 | 218,000 | 32 |
| 2005/08/17 | 220,000 | 220,000 | 218,000 | 219,000 | 14 |
| 2005/08/16 | 220,000 | 220,000 | 217,000 | 220,000 | 25 |
| 2005/08/15 | 222,000 | 223,000 | 220,000 | 221,000 | 13 |
| 2005/08/12 | 220,000 | 222,000 | 220,000 | 222,000 | 24 |
| 2005/08/11 | 223,000 | 223,000 | 220,000 | 221,000 | 8 |
| 2005/08/10 | 227,000 | 229,000 | 222,000 | 223,000 | 21 |
| 2005/08/09 | 214,000 | 224,000 | 214,000 | 224,000 | 6 |
| 2005/08/08 | 210,000 | 212,000 | 206,000 | 212,000 | 24 |
| 2005/08/05 | 216,000 | 217,000 | 210,000 | 210,000 | 35 |
| 2005/08/04 | 220,000 | 220,000 | 215,000 | 215,000 | 49 |
| 2005/08/03 | 222,000 | 223,000 | 220,000 | 220,000 | 37 |
| 2005/08/02 | 223,000 | 224,000 | 222,000 | 223,000 | 14 |
| 2005/08/01 | 226,000 | 226,000 | 224,000 | 225,000 | 31 |
| 2005/07/29 | 221,000 | 227,000 | 221,000 | 226,000 | 48 |
| 2005/07/28 | 221,000 | 224,000 | 221,000 | 221,000 | 15 |
| 2005/07/27 | 221,000 | 222,000 | 220,000 | 222,000 | 48 |
| 2005/07/26 | 223,000 | 224,000 | 221,000 | 223,000 | 45 |
| 2005/07/25 | 229,000 | 229,000 | 220,000 | 225,000 | 71 |
| 2005/07/22 | 232,000 | 232,000 | 229,000 | 229,000 | 59 |
| 2005/07/21 | 235,000 | 236,000 | 233,000 | 235,000 | 41 |
| 2005/07/20 | 234,000 | 234,000 | 232,000 | 234,000 | 39 |
| 2005/07/19 | 232,000 | 233,000 | 231,000 | 232,000 | 22 |
| 2005/07/15 | 236,000 | 236,000 | 230,000 | 230,000 | 52 |
| 2005/07/14 | 232,000 | 233,000 | 229,000 | 231,000 | 44 |
| 2005/07/13 | 227,000 | 229,000 | 227,000 | 228,000 | 54 |
| 2005/07/12 | 227,000 | 228,000 | 227,000 | 227,000 | 22 |
| 2005/07/11 | 230,000 | 233,000 | 226,000 | 227,000 | 59 |
| 2005/07/08 | 230,000 | 230,000 | 225,000 | 230,000 | 58 |
| 2005/07/07 | 237,000 | 237,000 | 232,000 | 232,000 | 54 |
| 2005/07/06 | 233,000 | 235,000 | 232,000 | 234,000 | 33 |
| 2005/07/05 | 235,000 | 236,000 | 232,000 | 233,000 | 87 |
| 2005/07/04 | 238,000 | 247,000 | 235,000 | 235,000 | 207 |
| 2005/07/01 | 237,000 | 237,000 | 231,000 | 236,000 | 50 |
| 2005/06/30 | 229,000 | 239,000 | 228,000 | 239,000 | 130 |
| 2005/06/29 | 234,000 | 234,000 | 228,000 | 230,000 | 54 |
| 2005/06/28 | 228,000 | 230,000 | 226,000 | 228,000 | 34 |
| 2005/06/27 | 226,000 | 233,000 | 225,000 | 228,000 | 51 |
| 2005/06/24 | 226,000 | 231,000 | 224,000 | 231,000 | 57 |
| 2005/06/23 | 235,000 | 236,000 | 229,000 | 229,000 | 93 |
| 2005/06/22 | 229,000 | 260,000 | 229,000 | 234,000 | 678 |
| 2005/06/21 | 228,000 | 228,000 | 223,000 | 224,000 | 47 |
| 2005/06/20 | 223,000 | 230,000 | 220,000 | 222,000 | 52 |
| 2005/06/17 | 213,000 | 223,000 | 210,000 | 222,000 | 98 |
| 2005/06/16 | 215,000 | 217,000 | 213,000 | 215,000 | 43 |
| 2005/06/15 | 220,000 | 220,000 | 216,000 | 216,000 | 18 |
| 2005/06/14 | 222,000 | 222,000 | 215,000 | 220,000 | 38 |
| 2005/06/13 | 222,000 | 224,000 | 220,000 | 220,000 | 53 |
| 2005/06/10 | 220,000 | 229,000 | 220,000 | 226,000 | 65 |
| 2005/06/09 | 226,000 | 226,000 | 220,000 | 222,000 | 68 |
| 2005/06/08 | 229,000 | 230,000 | 226,000 | 229,000 | 62 |
| 2005/06/07 | 243,000 | 246,000 | 230,000 | 233,000 | 97 |
| 2005/06/06 | 241,000 | 252,000 | 240,000 | 241,000 | 150 |
| 2005/06/03 | 240,000 | 264,000 | 235,000 | 240,000 | 592 |
| 2005/06/02 | 240,000 | 240,000 | 227,000 | 238,000 | 124 |
| 2005/06/01 | 252,000 | 258,000 | 227,000 | 236,000 | 317 |
| 2005/05/31 | 260,000 | 290,000 | 241,000 | 244,000 | 1,419 |
| 2005/05/30 | 238,000 | 250,000 | 227,000 | 250,000 | 875 |
| 2005/05/27 | 201,000 | 210,000 | 192,000 | 210,000 | 145 |
| 2005/05/26 | 200,000 | 200,000 | 177,000 | 180,000 | 115 |
| 2005/05/25 | 205,000 | 205,000 | 198,000 | 200,000 | 120 |
| 2005/05/24 | 205,000 | 207,000 | 202,000 | 206,000 | 124 |
| 2005/05/23 | 205,000 | 215,000 | 204,000 | 215,000 | 66 |
| 2005/05/20 | 207,000 | 217,000 | 202,000 | 205,000 | 173 |
| 2005/05/19 | 217,000 | 225,000 | 207,000 | 207,000 | 104 |
| 2005/05/18 | 222,000 | 238,000 | 216,000 | 225,000 | 50 |
| 2005/05/17 | 255,000 | 255,000 | 230,000 | 234,000 | 42 |
| 2005/05/16 | 244,000 | 256,000 | 244,000 | 248,000 | 70 |
| 2005/05/13 | 242,000 | 244,000 | 237,000 | 243,000 | 36 |
| 2005/05/12 | 238,000 | 242,000 | 234,000 | 238,000 | 51 |
| 2005/05/11 | 230,000 | 238,000 | 227,000 | 235,000 | 48 |
| 2005/05/10 | 240,000 | 240,000 | 228,000 | 228,000 | 76 |
| 2005/05/09 | 245,000 | 246,000 | 242,000 | 245,000 | 30 |
| 2005/05/06 | 255,000 | 255,000 | 245,000 | 248,000 | 50 |
| 2005/05/02 | 263,000 | 264,000 | 246,000 | 256,000 | 36 |
| 2005/04/28 | 255,000 | 263,000 | 254,000 | 263,000 | 64 |
| 2005/04/27 | 251,000 | 254,000 | 250,000 | 253,000 | 37 |
| 2005/04/26 | 253,000 | 260,000 | 250,000 | 252,000 | 97 |
| 2005/04/25 | 280,000 | 281,000 | 262,000 | 265,000 | 86 |
| 2005/04/22 | 278,000 | 290,000 | 276,000 | 280,000 | 158 |
| 2005/04/21 | 271,000 | 275,000 | 265,000 | 275,000 | 156 |
| 2005/04/20 | 307,000 | 312,000 | 265,000 | 283,000 | 197 |
| 2005/04/19 | 297,000 | 330,000 | 295,000 | 296,000 | 591 |
| 2005/04/18 | 358,000 | 379,000 | 291,000 | 294,000 | 2,012 |
| 2005/04/15 | 300,000 | 333,000 | 300,000 | 333,000 | 838 |
| 2005/04/14 | 237,000 | 293,000 | 230,000 | 293,000 | 849 |
| 2005/04/13 | 253,000 | 253,000 | 253,000 | 253,000 | 24 |
| 2005/04/12 | 343,000 | 343,000 | 293,000 | 293,000 | 233 |
| 2005/04/11 | 315,000 | 360,000 | 302,000 | 343,000 | 2,264 |
| 2005/04/08 | 268,000 | 280,000 | 260,000 | 280,000 | 744 |
| 2005/04/07 | 240,000 | 240,000 | 233,000 | 240,000 | 556 |
| 2005/04/06 | 176,000 | 200,000 | 176,000 | 200,000 | 315 |
| 2005/04/05 | 170,000 | 171,000 | 169,000 | 170,000 | 22 |
| 2005/04/04 | 174,000 | 174,000 | 170,000 | 170,000 | 45 |
| 2005/04/01 | 176,000 | 177,000 | 173,000 | 174,000 | 44 |
| 2005/03/31 | 178,000 | 180,000 | 175,000 | 177,000 | 17 |
| 2005/03/30 | 187,000 | 188,000 | 180,000 | 180,000 | 55 |
| 2005/03/29 | 187,000 | 193,000 | 186,000 | 187,000 | 50 |
| 2005/03/28 | 178,000 | 195,000 | 178,000 | 187,000 | 85 |
| 2005/03/28 | 1 -> 3.00 分割 | ||||
| 2005/03/25 | 514,998 | 522,999 | 513,999 | 516,999 | 53 |
| 2005/03/24 | 523,998 | 525,000 | 520,998 | 522,999 | 30 |
| 2005/03/23 | 523,998 | 525,000 | 519,999 | 523,998 | 25 |
| 2005/03/22 | 514,998 | 525,000 | 514,998 | 523,998 | 27 |
| 2005/03/18 | 525,999 | 525,999 | 514,998 | 519,000 | 30 |
| 2005/03/17 | 526,998 | 526,998 | 525,999 | 525,999 | 6 |
| 2005/03/16 | 520,998 | 526,998 | 514,998 | 526,998 | 17 |
| 2005/03/15 | 525,000 | 528,999 | 520,998 | 520,998 | 12 |
| 2005/03/14 | 514,998 | 525,999 | 514,998 | 525,000 | 19 |
| 2005/03/11 | 513,999 | 516,000 | 511,998 | 514,998 | 22 |
| 2005/03/10 | 510,000 | 513,000 | 508,998 | 513,000 | 15 |
| 2005/03/09 | 510,000 | 510,999 | 504,999 | 508,998 | 32 |
| 2005/03/08 | 510,000 | 513,999 | 510,000 | 510,999 | 17 |
| 2005/03/07 | 511,998 | 517,998 | 510,000 | 511,998 | 28 |
| 2005/03/04 | 510,000 | 514,998 | 510,000 | 514,998 | 9 |
| 2005/03/03 | 511,998 | 519,000 | 510,000 | 511,998 | 20 |
| 2005/03/02 | 525,000 | 526,998 | 510,000 | 511,998 | 30 |
| 2005/03/01 | 528,000 | 528,999 | 522,999 | 526,998 | 14 |
| 2005/02/28 | 523,998 | 526,998 | 519,999 | 522,999 | 31 |
| 2005/02/25 | 529,998 | 529,998 | 522,999 | 522,999 | 43 |
| 2005/02/24 | 564,999 | 564,999 | 519,999 | 522,999 | 221 |
| 2005/02/23 | 504,999 | 507,000 | 502,998 | 504,999 | 13 |
| 2005/02/22 | 501,999 | 516,999 | 501,999 | 510,000 | 7 |
| 2005/02/21 | 519,999 | 519,999 | 504,999 | 504,999 | 20 |
| 2005/02/18 | 502,998 | 529,998 | 495,000 | 529,998 | 18 |
| 2005/02/17 | 534,000 | 558,999 | 502,998 | 502,998 | 73 |
| 2005/02/16 | 513,999 | 534,000 | 500,001 | 534,000 | 122 |
| 2005/02/15 | 480,000 | 483,999 | 470,001 | 483,999 | 35 |
| 2005/02/14 | 453,000 | 480,000 | 453,000 | 474,999 | 46 |
| 2005/02/10 | 450,000 | 462,999 | 432,999 | 459,999 | 85 |
| 2005/02/09 | 480,000 | 480,000 | 450,999 | 453,000 | 94 |
| 2005/02/08 | 583,998 | 583,998 | 485,001 | 485,001 | 107 |
| 2005/02/07 | 546,999 | 594,999 | 540,999 | 585,000 | 106 |
| 2005/02/04 | 540,000 | 546,000 | 529,998 | 546,000 | 22 |
| 2005/02/03 | 520,998 | 540,000 | 514,998 | 540,000 | 73 |
| 2005/02/02 | 491,001 | 510,000 | 489,999 | 510,000 | 31 |
| 2005/02/01 | 519,000 | 529,998 | 480,000 | 519,999 | 126 |
| 2005/01/31 | 504,000 | 528,999 | 504,000 | 528,999 | 179 |
| 2005/01/28 | 450,000 | 479,001 | 450,000 | 479,001 | 35 |
| 2005/01/27 | 450,000 | 450,000 | 440,001 | 450,000 | 12 |
| 2005/01/26 | 429,000 | 450,000 | 429,000 | 443,001 | 26 |
| 2005/01/25 | 425,001 | 429,000 | 422,001 | 429,000 | 8 |
| 2005/01/24 | 423,000 | 428,001 | 414,999 | 426,999 | 21 |
| 2005/01/21 | 417,000 | 423,000 | 408,999 | 423,000 | 15 |
| 2005/01/20 | 420,000 | 425,001 | 414,999 | 414,999 | 8 |
| 2005/01/19 | 407,001 | 425,001 | 405,000 | 405,000 | 37 |
| 2005/01/18 | 404,001 | 425,001 | 399,999 | 425,001 | 15 |
| 2005/01/17 | 414,999 | 420,000 | 396,999 | 414,000 | 21 |
| 2005/01/14 | 414,999 | 414,999 | 390,000 | 399,999 | 31 |
| 2005/01/13 | 420,000 | 459,999 | 408,999 | 420,000 | 62 |
| 2005/01/12 | 399,999 | 440,001 | 393,999 | 414,999 | 100 |
| 2005/01/11 | 365,001 | 399,999 | 365,001 | 390,000 | 69 |
| 2005/01/07 | 354,999 | 363,000 | 347,001 | 363,000 | 20 |
| 2005/01/06 | 330,999 | 354,000 | 330,999 | 350,001 | 24 |
| 2005/01/05 | 330,000 | 335,001 | 330,000 | 330,999 | 8 |
| 2005/01/04 | 335,001 | 335,001 | 335,001 | 335,001 | 1 |