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 |
|---|---|---|---|---|---|
| 2008/12/30 | 54,900 | 55,400 | 54,900 | 55,200 | 10 |
| 2008/12/29 | 48,900 | 51,000 | 48,500 | 51,000 | 107 |
| 2008/12/26 | 46,400 | 49,900 | 46,400 | 49,100 | 41 |
| 2008/12/25 | 44,050 | 46,300 | 43,900 | 46,300 | 43 |
| 2008/12/24 | 43,250 | 44,400 | 43,000 | 44,050 | 44 |
| 2008/12/22 | 42,250 | 43,800 | 42,250 | 42,550 | 22 |
| 2008/12/19 | 42,100 | 42,250 | 42,100 | 42,250 | 11 |
| 2008/12/18 | 42,800 | 42,800 | 42,000 | 42,100 | 13 |
| 2008/12/17 | 42,800 | 42,800 | 41,900 | 42,000 | 11 |
| 2008/12/16 | 42,800 | 42,850 | 42,800 | 42,850 | 3 |
| 2008/12/15 | 41,900 | 42,800 | 41,900 | 42,800 | 16 |
| 2008/12/12 | 41,950 | 42,000 | 41,900 | 41,900 | 7 |
| 2008/12/11 | 41,200 | 41,950 | 41,200 | 41,950 | 7 |
| 2008/12/10 | 41,900 | 41,900 | 41,100 | 41,150 | 9 |
| 2008/12/09 | 42,750 | 42,750 | 42,650 | 42,650 | 4 |
| 2008/12/08 | 41,000 | 41,000 | 41,000 | 41,000 | 3 |
| 2008/12/05 | 40,450 | 41,000 | 40,000 | 41,000 | 15 |
| 2008/12/04 | 40,150 | 40,400 | 40,150 | 40,400 | 6 |
| 2008/12/03 | 41,150 | 41,200 | 41,150 | 41,150 | 5 |
| 2008/12/02 | 41,900 | 41,900 | 41,900 | 41,900 | 1 |
| 2008/12/01 | 43,400 | 43,400 | 43,050 | 43,050 | 2 |
| 2008/11/28 | 41,300 | 43,000 | 41,300 | 43,000 | 6 |
| 2008/11/27 | 41,050 | 41,050 | 41,000 | 41,000 | 3 |
| 2008/11/26 | 41,000 | 41,000 | 41,000 | 41,000 | 1 |
| 2008/11/25 | 40,150 | 41,200 | 40,150 | 41,200 | 8 |
| 2008/11/21 | 41,200 | 41,200 | 40,100 | 40,500 | 10 |
| 2008/11/20 | 42,000 | 42,000 | 41,100 | 41,100 | 17 |
| 2008/11/19 | 43,450 | 43,450 | 41,050 | 41,050 | 6 |
| 2008/11/18 | 42,200 | 42,600 | 42,200 | 42,250 | 8 |
| 2008/11/17 | 43,000 | 43,050 | 42,100 | 42,100 | 43 |
| 2008/11/14 | 40,650 | 43,800 | 40,650 | 43,400 | 33 |
| 2008/11/13 | 40,500 | 44,000 | 40,500 | 44,000 | 34 |
| 2008/11/12 | 41,000 | 41,000 | 39,850 | 40,050 | 40 |
| 2008/11/11 | 40,000 | 40,400 | 39,000 | 39,850 | 110 |
| 2008/11/10 | 41,500 | 41,500 | 39,600 | 40,000 | 52 |
| 2008/11/07 | 41,050 | 41,550 | 40,000 | 41,550 | 56 |
| 2008/11/06 | 42,000 | 42,000 | 40,000 | 41,000 | 102 |
| 2008/11/05 | 42,500 | 42,500 | 40,000 | 42,000 | 56 |
| 2008/11/04 | 42,900 | 42,900 | 41,100 | 42,300 | 5 |
| 2008/10/31 | 40,850 | 40,850 | 40,000 | 40,500 | 47 |
| 2008/10/30 | 40,050 | 42,400 | 40,050 | 41,000 | 24 |
| 2008/10/29 | 40,550 | 41,000 | 39,600 | 40,050 | 28 |
| 2008/10/28 | 40,050 | 40,450 | 39,600 | 40,450 | 24 |
| 2008/10/27 | 40,050 | 40,100 | 40,000 | 40,000 | 19 |
| 2008/10/24 | 42,000 | 44,000 | 40,000 | 40,000 | 33 |
| 2008/10/23 | 40,000 | 40,000 | 39,950 | 40,000 | 15 |
| 2008/10/22 | 40,000 | 40,000 | 39,800 | 39,800 | 38 |
| 2008/10/21 | 40,950 | 41,900 | 40,000 | 40,000 | 46 |
| 2008/10/20 | 39,850 | 40,000 | 39,800 | 40,000 | 29 |
| 2008/10/17 | 42,000 | 42,000 | 39,400 | 39,800 | 35 |
| 2008/10/16 | 42,900 | 42,950 | 40,000 | 40,000 | 18 |
| 2008/10/15 | 45,750 | 45,750 | 42,900 | 42,900 | 2 |
| 2008/10/14 | 43,500 | 43,500 | 41,750 | 41,750 | 22 |
| 2008/10/10 | 40,000 | 40,000 | 39,500 | 39,500 | 13 |
| 2008/10/09 | 42,000 | 42,000 | 42,000 | 42,000 | 6 |
| 2008/10/08 | 41,500 | 41,500 | 41,500 | 41,500 | 16 |
| 2008/10/07 | 46,100 | 46,200 | 45,000 | 45,500 | 23 |
| 2008/10/06 | 54,000 | 54,000 | 50,000 | 50,000 | 20 |
| 2008/10/03 | 56,500 | 56,500 | 55,000 | 55,000 | 10 |
| 2008/09/30 | 57,600 | 57,800 | 57,600 | 57,800 | 3 |
| 2008/09/29 | 57,600 | 57,600 | 57,600 | 57,600 | 1 |
| 2008/09/26 | 56,900 | 57,100 | 56,900 | 57,100 | 4 |
| 2008/09/25 | 60,900 | 60,900 | 60,400 | 60,400 | 6 |
| 2008/09/24 | 60,900 | 60,900 | 60,900 | 60,900 | 1 |
| 2008/09/22 | 59,900 | 60,000 | 59,900 | 60,000 | 5 |
| 2008/09/19 | 60,000 | 60,000 | 59,000 | 59,000 | 3 |
| 2008/09/18 | 59,900 | 59,900 | 59,900 | 59,900 | 2 |
| 2008/09/17 | 57,500 | 58,500 | 57,500 | 58,500 | 8 |
| 2008/09/16 | 61,000 | 61,000 | 58,000 | 58,000 | 33 |
| 2008/09/12 | 60,000 | 60,000 | 59,800 | 60,000 | 6 |
| 2008/09/11 | 59,500 | 59,500 | 59,300 | 59,300 | 2 |
| 2008/09/09 | 59,000 | 59,000 | 59,000 | 59,000 | 11 |
| 2008/09/08 | 63,000 | 63,000 | 62,000 | 62,000 | 3 |
| 2008/09/05 | 60,000 | 60,000 | 60,000 | 60,000 | 2 |
| 2008/09/03 | 64,000 | 64,000 | 64,000 | 64,000 | 1 |
| 2008/09/02 | 65,000 | 65,000 | 64,000 | 64,000 | 17 |
| 2008/09/01 | 59,000 | 60,000 | 59,000 | 60,000 | 5 |
| 2008/08/29 | 59,000 | 59,000 | 59,000 | 59,000 | 3 |
| 2008/08/27 | 59,300 | 59,300 | 59,100 | 59,100 | 4 |
| 2008/08/26 | 59,000 | 59,000 | 59,000 | 59,000 | 4 |
| 2008/08/25 | 62,000 | 62,000 | 59,100 | 59,100 | 3 |
| 2008/08/22 | 62,000 | 62,000 | 62,000 | 62,000 | 3 |
| 2008/08/21 | 62,000 | 62,000 | 62,000 | 62,000 | 1 |
| 2008/08/19 | 60,000 | 62,000 | 60,000 | 62,000 | 2 |
| 2008/08/18 | 59,500 | 59,500 | 59,500 | 59,500 | 9 |
| 2008/08/15 | 60,500 | 60,500 | 60,500 | 60,500 | 2 |
| 2008/08/14 | 62,000 | 62,000 | 61,000 | 61,000 | 4 |
| 2008/08/13 | 62,000 | 62,000 | 62,000 | 62,000 | 1 |
| 2008/08/12 | 63,000 | 63,000 | 63,000 | 63,000 | 3 |
| 2008/08/11 | 61,000 | 61,500 | 61,000 | 61,500 | 2 |
| 2008/08/08 | 60,500 | 60,600 | 60,500 | 60,600 | 2 |
| 2008/08/07 | 60,900 | 61,000 | 60,500 | 61,000 | 8 |
| 2008/08/06 | 61,000 | 61,700 | 61,000 | 61,000 | 14 |
| 2008/08/05 | 63,000 | 64,000 | 62,000 | 62,000 | 10 |
| 2008/08/04 | 62,500 | 62,500 | 62,000 | 62,000 | 9 |
| 2008/08/01 | 64,500 | 64,500 | 64,500 | 64,500 | 1 |
| 2008/07/31 | 65,000 | 65,500 | 65,000 | 65,500 | 5 |
| 2008/07/30 | 65,000 | 65,000 | 64,500 | 65,000 | 5 |
| 2008/07/28 | 62,600 | 64,000 | 62,600 | 64,000 | 2 |
| 2008/07/25 | 62,100 | 62,500 | 62,100 | 62,400 | 5 |
| 2008/07/24 | 63,500 | 64,800 | 63,500 | 64,500 | 10 |
| 2008/07/23 | 59,200 | 60,500 | 59,200 | 60,500 | 17 |
| 2008/07/22 | 64,200 | 64,200 | 64,200 | 64,200 | 6 |
| 2008/07/16 | 70,000 | 70,000 | 68,000 | 68,000 | 24 |
| 2008/07/15 | 70,300 | 70,400 | 70,100 | 70,100 | 5 |
| 2008/07/14 | 75,300 | 75,300 | 70,200 | 71,200 | 9 |
| 2008/07/11 | 76,100 | 76,100 | 76,100 | 76,100 | 1 |
| 2008/07/09 | 76,200 | 76,200 | 76,200 | 76,200 | 1 |
| 2008/07/07 | 78,500 | 79,100 | 78,500 | 79,100 | 3 |
| 2008/07/04 | 79,100 | 79,100 | 79,100 | 79,100 | 2 |
| 2008/07/03 | 75,500 | 75,700 | 75,000 | 75,100 | 36 |
| 2008/07/02 | 77,000 | 80,500 | 77,000 | 80,400 | 13 |
| 2008/07/01 | 76,300 | 76,300 | 76,300 | 76,300 | 2 |
| 2008/06/30 | 77,700 | 77,700 | 77,300 | 77,300 | 3 |
| 2008/06/27 | 80,800 | 80,800 | 80,700 | 80,700 | 3 |
| 2008/06/26 | 80,800 | 81,000 | 80,800 | 81,000 | 5 |
| 2008/06/24 | 78,000 | 81,000 | 78,000 | 81,000 | 12 |
| 2008/06/23 | 77,200 | 77,200 | 77,200 | 77,200 | 9 |
| 2008/06/20 | 77,200 | 77,500 | 77,200 | 77,500 | 4 |
| 2008/06/19 | 78,900 | 78,900 | 77,000 | 77,000 | 4 |
| 2008/06/18 | 79,900 | 79,900 | 79,000 | 79,000 | 3 |
| 2008/06/17 | 79,000 | 79,000 | 79,000 | 79,000 | 1 |
| 2008/06/16 | 80,000 | 80,000 | 79,000 | 79,000 | 2 |
| 2008/06/13 | 76,500 | 79,500 | 76,000 | 79,500 | 10 |
| 2008/06/12 | 83,600 | 83,600 | 78,500 | 78,500 | 8 |
| 2008/06/11 | 78,400 | 78,400 | 78,400 | 78,400 | 1 |
| 2008/06/10 | 85,000 | 85,000 | 78,100 | 78,100 | 7 |
| 2008/06/09 | 83,900 | 83,900 | 83,900 | 83,900 | 1 |
| 2008/06/04 | 83,800 | 84,000 | 83,800 | 84,000 | 2 |
| 2008/06/03 | 85,500 | 85,500 | 84,000 | 84,000 | 2 |
| 2008/06/02 | 85,800 | 85,800 | 85,500 | 85,500 | 2 |
| 2008/05/30 | 85,300 | 85,500 | 85,300 | 85,500 | 4 |
| 2008/05/29 | 84,000 | 85,400 | 84,000 | 85,400 | 13 |
| 2008/05/28 | 83,000 | 84,900 | 83,000 | 84,900 | 2 |
| 2008/05/27 | 83,000 | 83,000 | 83,000 | 83,000 | 1 |
| 2008/05/26 | 81,100 | 85,100 | 81,100 | 82,100 | 3 |
| 2008/05/23 | 84,000 | 84,000 | 81,100 | 81,100 | 7 |
| 2008/05/22 | 85,900 | 86,000 | 81,900 | 86,000 | 8 |
| 2008/05/21 | 84,000 | 86,000 | 84,000 | 86,000 | 15 |
| 2008/05/20 | 86,000 | 86,000 | 84,000 | 84,500 | 31 |
| 2008/05/19 | 86,000 | 86,000 | 85,000 | 86,000 | 11 |
| 2008/05/16 | 81,900 | 82,000 | 81,900 | 82,000 | 14 |
| 2008/05/15 | 80,100 | 82,000 | 78,600 | 80,000 | 35 |
| 2008/05/14 | 77,100 | 78,000 | 77,100 | 78,000 | 7 |
| 2008/05/13 | 78,000 | 79,000 | 78,000 | 78,100 | 5 |
| 2008/05/12 | 77,100 | 78,000 | 77,100 | 78,000 | 8 |
| 2008/05/09 | 79,500 | 79,500 | 77,000 | 77,000 | 21 |
| 2008/05/08 | 72,800 | 75,500 | 72,800 | 75,500 | 6 |
| 2008/05/07 | 72,500 | 75,000 | 72,500 | 72,600 | 18 |
| 2008/05/02 | 73,500 | 73,500 | 72,000 | 72,000 | 13 |
| 2008/05/01 | 73,900 | 73,900 | 73,900 | 73,900 | 2 |
| 2008/04/30 | 71,100 | 72,000 | 71,000 | 72,000 | 5 |
| 2008/04/28 | 73,000 | 73,000 | 72,000 | 72,000 | 5 |
| 2008/04/25 | 71,000 | 73,000 | 71,000 | 73,000 | 11 |
| 2008/04/24 | 71,000 | 71,000 | 69,200 | 69,200 | 3 |
| 2008/04/22 | 72,100 | 74,000 | 72,000 | 73,400 | 11 |
| 2008/04/21 | 70,000 | 72,000 | 70,000 | 72,000 | 7 |
| 2008/04/18 | 69,000 | 69,000 | 68,500 | 68,500 | 13 |
| 2008/04/17 | 75,000 | 75,000 | 71,000 | 71,000 | 10 |
| 2008/04/16 | 70,200 | 71,000 | 70,200 | 71,000 | 15 |
| 2008/04/15 | 64,400 | 69,000 | 64,400 | 68,200 | 35 |
| 2008/04/14 | 63,900 | 64,400 | 63,900 | 64,400 | 2 |
| 2008/04/11 | 64,000 | 64,000 | 64,000 | 64,000 | 1 |
| 2008/04/10 | 63,500 | 64,000 | 63,500 | 64,000 | 5 |
| 2008/04/09 | 64,000 | 64,000 | 63,000 | 63,000 | 15 |
| 2008/04/08 | 63,900 | 68,000 | 63,900 | 65,000 | 31 |
| 2008/04/07 | 61,900 | 63,000 | 61,900 | 63,000 | 14 |
| 2008/04/04 | 61,500 | 62,200 | 60,000 | 61,500 | 62 |
| 2008/04/03 | 63,000 | 63,000 | 61,000 | 62,000 | 33 |
| 2008/04/02 | 63,500 | 63,800 | 62,500 | 63,500 | 18 |
| 2008/04/01 | 63,600 | 63,600 | 63,000 | 63,000 | 34 |
| 2008/03/31 | 64,500 | 64,500 | 63,100 | 63,100 | 34 |
| 2008/03/28 | 64,500 | 65,000 | 64,000 | 64,000 | 13 |
| 2008/03/27 | 64,600 | 64,600 | 64,000 | 64,000 | 25 |
| 2008/03/26 | 64,700 | 64,700 | 64,100 | 64,100 | 35 |
| 2008/03/25 | 66,000 | 67,000 | 64,800 | 65,000 | 26 |
| 2008/03/24 | 65,000 | 65,500 | 64,900 | 65,500 | 39 |
| 2008/03/21 | 65,000 | 67,000 | 64,500 | 65,000 | 12 |
| 2008/03/19 | 64,500 | 66,000 | 64,500 | 65,000 | 27 |
| 2008/03/18 | 66,500 | 67,000 | 65,500 | 65,500 | 59 |
| 2008/03/17 | 71,000 | 71,000 | 68,000 | 68,000 | 15 |
| 2008/03/14 | 71,000 | 71,000 | 70,000 | 70,000 | 16 |
| 2008/03/13 | 72,000 | 72,000 | 70,000 | 71,000 | 39 |
| 2008/03/12 | 74,500 | 75,000 | 70,000 | 71,000 | 31 |
| 2008/03/11 | 76,000 | 76,000 | 76,000 | 76,000 | 2 |
| 2008/03/07 | 74,500 | 75,900 | 74,500 | 75,900 | 13 |
| 2008/03/06 | 75,000 | 75,500 | 75,000 | 75,500 | 3 |
| 2008/03/05 | 76,000 | 76,000 | 74,500 | 74,500 | 11 |
| 2008/03/04 | 75,100 | 77,000 | 75,000 | 77,000 | 52 |
| 2008/03/03 | 76,000 | 77,000 | 75,100 | 76,500 | 23 |
| 2008/02/29 | 76,000 | 77,000 | 76,000 | 76,000 | 4 |
| 2008/02/28 | 77,000 | 77,000 | 76,000 | 76,000 | 14 |
| 2008/02/27 | 76,000 | 76,000 | 75,000 | 76,000 | 24 |
| 2008/02/26 | 78,000 | 80,000 | 78,000 | 80,000 | 16 |
| 2008/02/25 | 77,000 | 78,000 | 77,000 | 78,000 | 16 |
| 2008/02/22 | 77,000 | 77,300 | 77,000 | 77,000 | 7 |
| 2008/02/21 | 79,000 | 79,000 | 78,000 | 78,000 | 8 |
| 2008/02/20 | 78,000 | 80,000 | 78,000 | 78,000 | 64 |
| 2008/02/19 | 78,000 | 78,000 | 78,000 | 78,000 | 33 |
| 2008/02/18 | 78,000 | 79,000 | 78,000 | 78,000 | 22 |
| 2008/02/15 | 76,100 | 78,000 | 75,700 | 78,000 | 30 |
| 2008/02/14 | 80,000 | 80,000 | 76,000 | 76,000 | 36 |
| 2008/02/13 | 77,000 | 77,100 | 77,000 | 77,000 | 23 |
| 2008/02/12 | 78,000 | 78,000 | 77,000 | 77,000 | 12 |
| 2008/02/08 | 81,000 | 81,000 | 78,100 | 78,100 | 3 |
| 2008/02/07 | 81,500 | 81,500 | 77,100 | 80,000 | 14 |
| 2008/02/06 | 81,500 | 81,500 | 80,000 | 80,000 | 24 |
| 2008/02/05 | 86,000 | 86,000 | 85,000 | 85,000 | 8 |
| 2008/02/04 | 86,000 | 88,000 | 86,000 | 86,000 | 20 |
| 2008/02/01 | 87,000 | 87,000 | 86,000 | 86,000 | 12 |
| 2008/01/31 | 85,000 | 85,000 | 85,000 | 85,000 | 1 |
| 2008/01/29 | 89,100 | 89,100 | 88,000 | 88,000 | 4 |
| 2008/01/28 | 90,000 | 90,000 | 88,100 | 88,100 | 24 |
| 2008/01/25 | 77,600 | 80,000 | 77,600 | 80,000 | 17 |
| 2008/01/24 | 78,000 | 78,000 | 77,000 | 77,000 | 12 |
| 2008/01/23 | 78,000 | 81,000 | 75,000 | 78,000 | 14 |
| 2008/01/22 | 79,000 | 79,000 | 79,000 | 79,000 | 25 |
| 2008/01/21 | 88,000 | 88,000 | 88,000 | 88,000 | 1 |
| 2008/01/18 | 90,000 | 90,000 | 87,000 | 90,000 | 28 |
| 2008/01/17 | 89,000 | 89,000 | 88,000 | 89,000 | 8 |
| 2008/01/16 | 90,000 | 92,000 | 90,000 | 90,000 | 27 |
| 2008/01/15 | 99,000 | 99,000 | 98,000 | 98,000 | 25 |
| 2008/01/11 | 100,000 | 100,000 | 99,000 | 99,000 | 6 |
| 2008/01/10 | 100,000 | 101,000 | 100,000 | 100,000 | 16 |
| 2008/01/09 | 100,000 | 100,000 | 100,000 | 100,000 | 11 |
| 2008/01/08 | 102,000 | 102,000 | 100,000 | 102,000 | 5 |
| 2008/01/07 | 100,000 | 102,000 | 100,000 | 100,000 | 19 |
| 2008/01/04 | 102,000 | 102,000 | 100,000 | 100,000 | 20 |