リーガルコーポレーション(7938)の株価時系列情報
リーガルコーポレーション(7938)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 |
|---|---|---|---|---|---|
| 2000/12/29 | 130 | 130 | 124 | 124 | 9,000 |
| 2000/12/28 | 125 | 125 | 124 | 124 | 2,000 |
| 2000/12/26 | 120 | 120 | 120 | 120 | 2,000 |
| 2000/12/25 | 133 | 133 | 129 | 129 | 34,000 |
| 2000/12/22 | 120 | 125 | 120 | 125 | 7,000 |
| 2000/12/21 | 119 | 120 | 119 | 120 | 4,000 |
| 2000/12/20 | 120 | 120 | 118 | 120 | 8,000 |
| 2000/12/18 | 125 | 125 | 125 | 125 | 4,000 |
| 2000/12/15 | 125 | 125 | 125 | 125 | 1,000 |
| 2000/12/14 | 125 | 125 | 125 | 125 | 3,000 |
| 2000/12/12 | 127 | 127 | 125 | 127 | 8,000 |
| 2000/12/06 | 129 | 129 | 129 | 129 | 1,000 |
| 2000/12/01 | 128 | 128 | 128 | 128 | 1,000 |
| 2000/11/30 | 130 | 130 | 130 | 130 | 8,000 |
| 2000/11/29 | 120 | 120 | 120 | 120 | 2,000 |
| 2000/11/28 | 132 | 132 | 120 | 120 | 9,000 |
| 2000/11/27 | 132 | 132 | 132 | 132 | 11,000 |
| 2000/11/24 | 134 | 134 | 133 | 133 | 37,000 |
| 2000/11/22 | 115 | 124 | 115 | 124 | 9,000 |
| 2000/11/21 | 115 | 115 | 115 | 115 | 2,000 |
| 2000/11/20 | 120 | 120 | 115 | 115 | 16,000 |
| 2000/11/10 | 120 | 120 | 120 | 120 | 1,000 |
| 2000/11/09 | 120 | 120 | 120 | 120 | 1,000 |
| 2000/11/08 | 125 | 125 | 121 | 121 | 6,000 |
| 2000/11/07 | 125 | 125 | 125 | 125 | 1,000 |
| 2000/11/06 | 125 | 125 | 125 | 125 | 3,000 |
| 2000/11/02 | 120 | 125 | 120 | 125 | 4,000 |
| 2000/11/01 | 120 | 120 | 120 | 120 | 2,000 |
| 2000/10/31 | 126 | 126 | 126 | 126 | 9,000 |
| 2000/10/30 | 120 | 126 | 120 | 126 | 4,000 |
| 2000/10/27 | 131 | 132 | 126 | 126 | 4,000 |
| 2000/10/26 | 134 | 134 | 130 | 130 | 6,000 |
| 2000/10/25 | 139 | 139 | 139 | 139 | 34,000 |
| 2000/10/24 | 125 | 130 | 121 | 129 | 14,000 |
| 2000/10/23 | 116 | 125 | 116 | 125 | 6,000 |
| 2000/10/20 | 117 | 117 | 115 | 115 | 6,000 |
| 2000/10/19 | 117 | 117 | 117 | 117 | 17,000 |
| 2000/10/17 | 121 | 121 | 117 | 117 | 4,000 |
| 2000/10/16 | 125 | 125 | 121 | 121 | 14,000 |
| 2000/10/13 | 125 | 125 | 125 | 125 | 2,000 |
| 2000/10/12 | 125 | 129 | 125 | 129 | 9,000 |
| 2000/10/11 | 129 | 129 | 121 | 121 | 10,000 |
| 2000/10/10 | 130 | 130 | 128 | 128 | 6,000 |
| 2000/10/06 | 130 | 130 | 130 | 130 | 2,000 |
| 2000/10/04 | 140 | 140 | 140 | 140 | 2,000 |
| 2000/10/03 | 140 | 140 | 140 | 140 | 1,000 |
| 2000/10/02 | 145 | 145 | 140 | 140 | 4,000 |
| 2000/09/29 | 145 | 145 | 145 | 145 | 7,000 |
| 2000/09/28 | 135 | 135 | 131 | 135 | 7,000 |
| 2000/09/27 | 135 | 135 | 135 | 135 | 2,000 |
| 2000/09/26 | 140 | 140 | 140 | 140 | 1,000 |
| 2000/09/25 | 144 | 144 | 144 | 144 | 38,000 |
| 2000/09/22 | 135 | 135 | 134 | 134 | 5,000 |
| 2000/09/21 | 136 | 136 | 136 | 136 | 1,000 |
| 2000/09/20 | 133 | 135 | 133 | 134 | 5,000 |
| 2000/09/19 | 135 | 135 | 131 | 135 | 12,000 |
| 2000/09/18 | 150 | 150 | 140 | 140 | 7,000 |
| 2000/09/07 | 150 | 150 | 150 | 150 | 2,000 |
| 2000/09/06 | 150 | 150 | 150 | 150 | 2,000 |
| 2000/09/05 | 150 | 150 | 150 | 150 | 3,000 |
| 2000/09/04 | 158 | 158 | 150 | 150 | 6,000 |
| 2000/08/31 | 167 | 167 | 167 | 167 | 7,000 |
| 2000/08/29 | 161 | 161 | 150 | 150 | 7,000 |
| 2000/08/28 | 161 | 161 | 161 | 161 | 2,000 |
| 2000/08/25 | 165 | 165 | 160 | 160 | 27,000 |
| 2000/08/24 | 156 | 160 | 156 | 160 | 4,000 |
| 2000/08/23 | 156 | 157 | 154 | 154 | 4,000 |
| 2000/08/21 | 158 | 158 | 157 | 157 | 2,000 |
| 2000/08/18 | 160 | 160 | 157 | 157 | 8,000 |
| 2000/08/17 | 160 | 160 | 160 | 160 | 1,000 |
| 2000/08/16 | 162 | 162 | 160 | 160 | 8,000 |
| 2000/08/14 | 158 | 158 | 158 | 158 | 2,000 |
| 2000/08/11 | 160 | 160 | 158 | 158 | 5,000 |
| 2000/08/08 | 160 | 160 | 160 | 160 | 3,000 |
| 2000/08/07 | 160 | 160 | 160 | 160 | 6,000 |
| 2000/08/04 | 161 | 161 | 160 | 160 | 2,000 |
| 2000/08/03 | 165 | 165 | 165 | 165 | 2,000 |
| 2000/08/02 | 163 | 165 | 163 | 165 | 8,000 |
| 2000/08/01 | 162 | 162 | 162 | 162 | 4,000 |
| 2000/07/31 | 165 | 165 | 162 | 162 | 9,000 |
| 2000/07/28 | 166 | 166 | 165 | 165 | 5,000 |
| 2000/07/27 | 166 | 166 | 165 | 165 | 9,000 |
| 2000/07/25 | 178 | 178 | 166 | 166 | 27,000 |
| 2000/07/24 | 171 | 175 | 170 | 175 | 9,000 |
| 2000/07/21 | 171 | 171 | 170 | 170 | 10,000 |
| 2000/07/19 | 171 | 171 | 170 | 170 | 6,000 |
| 2000/07/18 | 170 | 175 | 170 | 171 | 7,000 |
| 2000/07/17 | 174 | 174 | 165 | 165 | 6,000 |
| 2000/07/14 | 175 | 175 | 175 | 175 | 4,000 |
| 2000/07/12 | 177 | 177 | 176 | 176 | 4,000 |
| 2000/07/11 | 175 | 176 | 173 | 176 | 8,000 |
| 2000/07/10 | 174 | 174 | 171 | 173 | 4,000 |
| 2000/07/07 | 174 | 174 | 174 | 174 | 1,000 |
| 2000/07/06 | 170 | 174 | 170 | 174 | 6,000 |
| 2000/07/05 | 177 | 177 | 173 | 173 | 8,000 |
| 2000/07/04 | 177 | 177 | 177 | 177 | 3,000 |
| 2000/07/03 | 173 | 175 | 173 | 175 | 10,000 |
| 2000/06/30 | 180 | 180 | 170 | 170 | 21,000 |
| 2000/06/29 | 185 | 185 | 183 | 183 | 6,000 |
| 2000/06/28 | 186 | 186 | 186 | 186 | 1,000 |
| 2000/06/27 | 171 | 171 | 170 | 171 | 11,000 |
| 2000/06/26 | 189 | 189 | 179 | 179 | 5,000 |
| 2000/06/23 | 189 | 190 | 189 | 189 | 27,000 |
| 2000/06/21 | 185 | 185 | 180 | 180 | 7,000 |
| 2000/06/20 | 192 | 192 | 189 | 190 | 23,000 |
| 2000/06/19 | 172 | 195 | 172 | 195 | 37,000 |
| 2000/06/16 | 170 | 172 | 170 | 172 | 16,000 |
| 2000/06/15 | 170 | 170 | 168 | 168 | 3,000 |
| 2000/06/14 | 170 | 172 | 170 | 172 | 3,000 |
| 2000/06/09 | 162 | 162 | 161 | 161 | 5,000 |
| 2000/06/08 | 161 | 161 | 161 | 161 | 2,000 |
| 2000/06/07 | 160 | 161 | 160 | 160 | 11,000 |
| 2000/06/06 | 162 | 162 | 160 | 160 | 8,000 |
| 2000/06/05 | 162 | 162 | 162 | 162 | 2,000 |
| 2000/06/02 | 162 | 162 | 162 | 162 | 3,000 |
| 2000/06/01 | 161 | 161 | 161 | 161 | 5,000 |
| 2000/05/31 | 165 | 165 | 161 | 161 | 13,000 |
| 2000/05/30 | 163 | 165 | 160 | 160 | 11,000 |
| 2000/05/29 | 169 | 169 | 162 | 162 | 10,000 |
| 2000/05/26 | 170 | 170 | 160 | 163 | 4,000 |
| 2000/05/25 | 185 | 185 | 185 | 185 | 27,000 |
| 2000/05/24 | 160 | 175 | 160 | 175 | 7,000 |
| 2000/05/23 | 160 | 165 | 160 | 165 | 12,000 |
| 2000/05/22 | 167 | 167 | 161 | 161 | 7,000 |
| 2000/05/19 | 172 | 175 | 167 | 167 | 12,000 |
| 2000/05/18 | 171 | 171 | 171 | 171 | 4,000 |
| 2000/05/16 | 178 | 180 | 178 | 180 | 3,000 |
| 2000/05/15 | 178 | 178 | 178 | 178 | 8,000 |
| 2000/05/11 | 167 | 167 | 165 | 167 | 4,000 |
| 2000/05/10 | 172 | 172 | 169 | 170 | 6,000 |
| 2000/05/09 | 173 | 173 | 173 | 173 | 2,000 |
| 2000/05/08 | 172 | 172 | 172 | 172 | 1,000 |
| 2000/05/02 | 180 | 180 | 171 | 171 | 6,000 |
| 2000/04/28 | 189 | 189 | 180 | 180 | 8,000 |
| 2000/04/27 | 180 | 180 | 180 | 180 | 3,000 |
| 2000/04/26 | 183 | 186 | 183 | 186 | 3,000 |
| 2000/04/25 | 189 | 189 | 182 | 182 | 31,000 |
| 2000/04/24 | 173 | 179 | 173 | 179 | 4,000 |
| 2000/04/21 | 171 | 176 | 171 | 173 | 16,000 |
| 2000/04/20 | 170 | 170 | 170 | 170 | 5,000 |
| 2000/04/18 | 167 | 167 | 161 | 161 | 12,000 |
| 2000/04/17 | 180 | 180 | 160 | 160 | 42,000 |
| 2000/04/14 | 182 | 182 | 180 | 180 | 18,000 |
| 2000/04/13 | 182 | 184 | 182 | 184 | 2,000 |
| 2000/04/12 | 182 | 189 | 182 | 185 | 9,000 |
| 2000/04/11 | 190 | 190 | 190 | 190 | 1,000 |
| 2000/04/10 | 186 | 190 | 184 | 190 | 3,000 |
| 2000/04/07 | 187 | 190 | 183 | 183 | 20,000 |
| 2000/04/06 | 190 | 193 | 190 | 190 | 13,000 |
| 2000/04/05 | 186 | 190 | 186 | 187 | 10,000 |
| 2000/04/04 | 186 | 186 | 186 | 186 | 1,000 |
| 2000/04/03 | 195 | 195 | 185 | 185 | 9,000 |
| 2000/03/31 | 203 | 203 | 187 | 197 | 24,000 |
| 2000/03/30 | 198 | 198 | 193 | 193 | 7,000 |
| 2000/03/29 | 210 | 214 | 193 | 193 | 16,000 |
| 2000/03/28 | 210 | 210 | 200 | 209 | 21,000 |
| 2000/03/27 | 230 | 230 | 180 | 180 | 116,000 |
| 2000/03/24 | 200 | 222 | 200 | 220 | 185,000 |
| 2000/03/23 | 199 | 199 | 186 | 190 | 56,000 |
| 2000/03/22 | 180 | 180 | 170 | 180 | 98,000 |
| 2000/03/21 | 190 | 196 | 180 | 180 | 96,000 |
| 2000/03/17 | 213 | 213 | 165 | 185 | 260,000 |
| 2000/03/16 | 165 | 215 | 165 | 215 | 339,000 |
| 2000/03/15 | 170 | 170 | 165 | 165 | 20,000 |
| 2000/03/14 | 175 | 175 | 160 | 164 | 20,000 |
| 2000/03/13 | 185 | 185 | 177 | 177 | 17,000 |
| 2000/03/10 | 182 | 182 | 180 | 180 | 15,000 |
| 2000/03/09 | 185 | 185 | 182 | 182 | 16,000 |
| 2000/03/08 | 195 | 195 | 185 | 185 | 36,000 |
| 2000/03/07 | 190 | 199 | 186 | 199 | 69,000 |
| 2000/03/06 | 190 | 190 | 187 | 190 | 26,000 |
| 2000/03/03 | 199 | 199 | 183 | 199 | 11,000 |
| 2000/03/02 | 205 | 205 | 200 | 200 | 8,000 |
| 2000/03/01 | 210 | 210 | 200 | 205 | 14,000 |
| 2000/02/29 | 209 | 209 | 205 | 205 | 28,000 |
| 2000/02/28 | 209 | 209 | 205 | 205 | 11,000 |
| 2000/02/25 | 216 | 216 | 203 | 207 | 41,000 |
| 2000/02/24 | 206 | 206 | 201 | 206 | 15,000 |
| 2000/02/23 | 230 | 230 | 201 | 206 | 19,000 |
| 2000/02/22 | 240 | 240 | 240 | 240 | 39,000 |
| 2000/02/21 | 192 | 200 | 190 | 190 | 5,000 |
| 2000/02/10 | 215 | 215 | 215 | 215 | 1,000 |
| 2000/02/09 | 220 | 220 | 220 | 220 | 2,000 |
| 2000/02/04 | 221 | 221 | 220 | 220 | 5,000 |
| 2000/02/02 | 220 | 230 | 220 | 230 | 7,000 |
| 2000/01/31 | 230 | 230 | 230 | 230 | 6,000 |
| 2000/01/28 | 230 | 230 | 220 | 220 | 3,000 |
| 2000/01/27 | 220 | 230 | 220 | 220 | 10,000 |
| 2000/01/26 | 210 | 210 | 210 | 210 | 13,000 |
| 2000/01/25 | 197 | 200 | 197 | 200 | 6,000 |
| 2000/01/24 | 185 | 187 | 185 | 187 | 3,000 |
| 2000/01/21 | 183 | 183 | 181 | 183 | 5,000 |
| 2000/01/20 | 180 | 182 | 180 | 182 | 3,000 |
| 2000/01/19 | 183 | 183 | 180 | 180 | 10,000 |
| 2000/01/18 | 180 | 181 | 180 | 181 | 4,000 |
| 2000/01/14 | 180 | 180 | 175 | 175 | 2,000 |
| 2000/01/13 | 180 | 181 | 179 | 179 | 7,000 |
| 2000/01/12 | 180 | 180 | 180 | 180 | 2,000 |
| 2000/01/11 | 180 | 180 | 175 | 180 | 15,000 |
| 2000/01/07 | 180 | 180 | 180 | 180 | 2,000 |
| 2000/01/05 | 200 | 200 | 200 | 200 | 2,000 |