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 |
---|---|---|---|---|---|
2001/12/28 | 90 | 90 | 90 | 90 | 12,000 |
2001/12/27 | 93 | 93 | 93 | 93 | 37,000 |
2001/12/26 | 83 | 84 | 83 | 83 | 9,000 |
2001/12/25 | 82 | 82 | 70 | 73 | 55,000 |
2001/12/21 | 81 | 92 | 81 | 92 | 19,000 |
2001/12/20 | 81 | 81 | 81 | 81 | 2,000 |
2001/12/19 | 80 | 82 | 78 | 82 | 34,000 |
2001/12/18 | 80 | 81 | 80 | 80 | 29,000 |
2001/12/17 | 81 | 81 | 79 | 80 | 11,000 |
2001/12/14 | 80 | 80 | 80 | 80 | 11,000 |
2001/12/13 | 82 | 82 | 80 | 80 | 17,000 |
2001/12/12 | 87 | 87 | 80 | 87 | 9,000 |
2001/12/11 | 88 | 89 | 88 | 89 | 2,000 |
2001/12/10 | 90 | 90 | 90 | 90 | 2,000 |
2001/12/06 | 92 | 92 | 92 | 92 | 1,000 |
2001/12/03 | 99 | 99 | 92 | 92 | 2,000 |
2001/11/30 | 101 | 101 | 101 | 101 | 8,000 |
2001/11/28 | 101 | 101 | 100 | 101 | 5,000 |
2001/11/27 | 100 | 100 | 100 | 100 | 1,000 |
2001/11/26 | 102 | 102 | 92 | 101 | 41,000 |
2001/11/22 | 103 | 103 | 103 | 103 | 1,000 |
2001/11/21 | 100 | 106 | 100 | 106 | 6,000 |
2001/11/20 | 100 | 100 | 100 | 100 | 1,000 |
2001/11/19 | 88 | 95 | 88 | 95 | 7,000 |
2001/11/16 | 86 | 86 | 86 | 86 | 1,000 |
2001/11/15 | 88 | 88 | 85 | 85 | 3,000 |
2001/11/14 | 88 | 89 | 88 | 88 | 5,000 |
2001/11/09 | 93 | 93 | 92 | 92 | 3,000 |
2001/11/08 | 96 | 96 | 96 | 96 | 4,000 |
2001/11/06 | 96 | 96 | 96 | 96 | 1,000 |
2001/10/31 | 112 | 112 | 112 | 112 | 7,000 |
2001/10/29 | 105 | 108 | 104 | 108 | 3,000 |
2001/10/26 | 110 | 110 | 110 | 110 | 5,000 |
2001/10/25 | 104 | 110 | 104 | 108 | 66,000 |
2001/10/24 | 99 | 104 | 99 | 104 | 11,000 |
2001/10/23 | 98 | 100 | 98 | 99 | 6,000 |
2001/10/22 | 90 | 95 | 90 | 94 | 9,000 |
2001/10/19 | 87 | 90 | 87 | 89 | 4,000 |
2001/10/18 | 85 | 87 | 85 | 87 | 3,000 |
2001/10/17 | 85 | 85 | 84 | 84 | 7,000 |
2001/10/16 | 85 | 85 | 84 | 85 | 10,000 |
2001/10/15 | 90 | 90 | 86 | 86 | 17,000 |
2001/10/12 | 87 | 87 | 87 | 87 | 4,000 |
2001/10/11 | 87 | 90 | 87 | 90 | 12,000 |
2001/10/10 | 90 | 90 | 90 | 90 | 1,000 |
2001/10/09 | 91 | 91 | 91 | 91 | 1,000 |
2001/10/05 | 91 | 91 | 91 | 91 | 1,000 |
2001/10/04 | 90 | 90 | 90 | 90 | 2,000 |
2001/10/03 | 91 | 91 | 91 | 91 | 4,000 |
2001/10/02 | 91 | 91 | 91 | 91 | 1,000 |
2001/10/01 | 86 | 90 | 86 | 90 | 5,000 |
2001/09/28 | 80 | 86 | 80 | 86 | 25,000 |
2001/09/26 | 100 | 100 | 100 | 100 | 2,000 |
2001/09/25 | 101 | 102 | 101 | 101 | 41,000 |
2001/09/21 | 93 | 93 | 91 | 91 | 5,000 |
2001/09/20 | 91 | 91 | 91 | 91 | 1,000 |
2001/09/19 | 90 | 90 | 89 | 90 | 19,000 |
2001/09/18 | 90 | 95 | 90 | 90 | 17,000 |
2001/09/17 | 94 | 94 | 91 | 91 | 5,000 |
2001/09/14 | 95 | 95 | 94 | 94 | 6,000 |
2001/09/13 | 95 | 95 | 93 | 93 | 10,000 |
2001/09/12 | 94 | 95 | 94 | 95 | 13,000 |
2001/09/10 | 110 | 110 | 110 | 110 | 5,000 |
2001/09/06 | 119 | 119 | 119 | 119 | 1,000 |
2001/09/04 | 119 | 119 | 119 | 119 | 2,000 |
2001/09/03 | 120 | 120 | 120 | 120 | 2,000 |
2001/08/31 | 122 | 122 | 118 | 118 | 12,000 |
2001/08/30 | 118 | 120 | 117 | 120 | 4,000 |
2001/08/29 | 118 | 118 | 118 | 118 | 3,000 |
2001/08/28 | 115 | 122 | 115 | 121 | 7,000 |
2001/08/27 | 133 | 133 | 110 | 116 | 51,000 |
2001/08/24 | 126 | 130 | 126 | 130 | 6,000 |
2001/08/23 | 130 | 130 | 130 | 130 | 6,000 |
2001/08/22 | 129 | 130 | 126 | 130 | 12,000 |
2001/08/21 | 125 | 125 | 125 | 125 | 3,000 |
2001/08/20 | 121 | 123 | 121 | 122 | 7,000 |
2001/08/17 | 121 | 121 | 121 | 121 | 2,000 |
2001/08/16 | 129 | 130 | 129 | 130 | 6,000 |
2001/08/15 | 130 | 130 | 130 | 130 | 7,000 |
2001/08/14 | 125 | 125 | 125 | 125 | 1,000 |
2001/08/13 | 125 | 125 | 123 | 123 | 3,000 |
2001/08/10 | 125 | 125 | 125 | 125 | 1,000 |
2001/08/06 | 120 | 121 | 120 | 121 | 10,000 |
2001/08/03 | 120 | 120 | 120 | 120 | 2,000 |
2001/08/02 | 120 | 120 | 120 | 120 | 1,000 |
2001/07/31 | 125 | 125 | 120 | 120 | 9,000 |
2001/07/30 | 120 | 120 | 120 | 120 | 6,000 |
2001/07/27 | 129 | 129 | 120 | 125 | 12,000 |
2001/07/26 | 130 | 130 | 129 | 129 | 5,000 |
2001/07/25 | 127 | 139 | 127 | 129 | 45,000 |
2001/07/24 | 122 | 122 | 122 | 122 | 2,000 |
2001/07/23 | 125 | 125 | 120 | 122 | 9,000 |
2001/07/19 | 125 | 125 | 125 | 125 | 2,000 |
2001/07/18 | 125 | 125 | 125 | 125 | 3,000 |
2001/07/17 | 125 | 125 | 122 | 122 | 5,000 |
2001/07/16 | 125 | 126 | 125 | 125 | 11,000 |
2001/07/13 | 130 | 130 | 125 | 125 | 14,000 |
2001/07/12 | 123 | 125 | 123 | 125 | 3,000 |
2001/07/11 | 122 | 122 | 119 | 119 | 24,000 |
2001/07/10 | 121 | 122 | 121 | 122 | 4,000 |
2001/07/09 | 128 | 128 | 121 | 121 | 12,000 |
2001/07/05 | 135 | 135 | 128 | 129 | 33,000 |
2001/07/04 | 140 | 140 | 138 | 138 | 5,000 |
2001/07/03 | 144 | 149 | 141 | 141 | 30,000 |
2001/07/02 | 141 | 145 | 141 | 145 | 7,000 |
2001/06/29 | 145 | 145 | 141 | 141 | 16,000 |
2001/06/28 | 144 | 144 | 140 | 140 | 4,000 |
2001/06/27 | 152 | 152 | 145 | 145 | 6,000 |
2001/06/26 | 150 | 155 | 150 | 155 | 2,000 |
2001/06/25 | 157 | 159 | 148 | 148 | 31,000 |
2001/06/22 | 143 | 147 | 141 | 147 | 16,000 |
2001/06/21 | 134 | 140 | 133 | 140 | 15,000 |
2001/06/20 | 134 | 134 | 134 | 134 | 1,000 |
2001/06/19 | 131 | 134 | 131 | 134 | 5,000 |
2001/06/18 | 130 | 135 | 130 | 135 | 5,000 |
2001/06/15 | 126 | 126 | 126 | 126 | 3,000 |
2001/06/14 | 126 | 127 | 125 | 125 | 16,000 |
2001/06/13 | 131 | 131 | 126 | 126 | 7,000 |
2001/06/12 | 136 | 136 | 131 | 131 | 16,000 |
2001/06/11 | 136 | 136 | 136 | 136 | 2,000 |
2001/06/08 | 136 | 138 | 135 | 138 | 13,000 |
2001/06/07 | 138 | 138 | 136 | 137 | 13,000 |
2001/06/06 | 139 | 139 | 136 | 138 | 11,000 |
2001/06/05 | 139 | 139 | 139 | 139 | 4,000 |
2001/06/04 | 141 | 141 | 135 | 139 | 17,000 |
2001/06/01 | 141 | 145 | 139 | 145 | 12,000 |
2001/05/31 | 150 | 150 | 136 | 139 | 60,000 |
2001/05/30 | 155 | 155 | 150 | 150 | 21,000 |
2001/05/29 | 170 | 170 | 150 | 157 | 107,000 |
2001/05/28 | 144 | 174 | 140 | 163 | 282,000 |
2001/05/25 | 123 | 124 | 122 | 124 | 54,000 |
2001/05/24 | 124 | 124 | 121 | 124 | 21,000 |
2001/05/23 | 124 | 124 | 124 | 124 | 2,000 |
2001/05/22 | 127 | 127 | 124 | 124 | 34,000 |
2001/05/21 | 127 | 127 | 127 | 127 | 2,000 |
2001/05/18 | 126 | 126 | 125 | 125 | 18,000 |
2001/05/16 | 125 | 126 | 124 | 126 | 23,000 |
2001/05/15 | 126 | 126 | 125 | 125 | 11,000 |
2001/05/14 | 131 | 131 | 124 | 125 | 43,000 |
2001/05/11 | 131 | 133 | 131 | 133 | 5,000 |
2001/05/10 | 131 | 131 | 131 | 131 | 2,000 |
2001/05/09 | 132 | 133 | 130 | 130 | 26,000 |
2001/05/08 | 134 | 134 | 131 | 131 | 14,000 |
2001/05/07 | 132 | 133 | 131 | 133 | 14,000 |
2001/05/02 | 132 | 132 | 130 | 131 | 18,000 |
2001/05/01 | 130 | 133 | 130 | 133 | 35,000 |
2001/04/27 | 128 | 130 | 128 | 130 | 13,000 |
2001/04/26 | 130 | 131 | 125 | 125 | 29,000 |
2001/04/25 | 131 | 131 | 122 | 129 | 54,000 |
2001/04/24 | 120 | 126 | 119 | 126 | 60,000 |
2001/04/23 | 115 | 123 | 115 | 119 | 62,000 |
2001/04/20 | 113 | 114 | 112 | 114 | 45,000 |
2001/04/19 | 113 | 115 | 113 | 113 | 13,000 |
2001/04/18 | 111 | 115 | 111 | 114 | 13,000 |
2001/04/17 | 111 | 111 | 110 | 110 | 7,000 |
2001/04/16 | 110 | 111 | 109 | 111 | 15,000 |
2001/04/13 | 110 | 110 | 110 | 110 | 1,000 |
2001/04/12 | 105 | 106 | 105 | 106 | 7,000 |
2001/04/11 | 106 | 106 | 105 | 105 | 12,000 |
2001/04/10 | 106 | 106 | 106 | 106 | 8,000 |
2001/04/09 | 106 | 113 | 106 | 110 | 12,000 |
2001/04/06 | 106 | 110 | 106 | 106 | 10,000 |
2001/04/05 | 107 | 107 | 105 | 105 | 8,000 |
2001/04/04 | 110 | 110 | 105 | 105 | 6,000 |
2001/04/03 | 110 | 110 | 110 | 110 | 1,000 |
2001/04/02 | 113 | 114 | 110 | 110 | 24,000 |
2001/03/30 | 115 | 116 | 115 | 115 | 14,000 |
2001/03/29 | 108 | 108 | 108 | 108 | 27,000 |
2001/03/28 | 106 | 106 | 104 | 104 | 37,000 |
2001/03/27 | 104 | 104 | 104 | 104 | 12,000 |
2001/03/26 | 109 | 110 | 100 | 104 | 78,000 |
2001/03/23 | 96 | 99 | 96 | 99 | 29,000 |
2001/03/22 | 99 | 99 | 97 | 99 | 10,000 |
2001/03/21 | 93 | 99 | 93 | 99 | 23,000 |
2001/03/19 | 90 | 93 | 90 | 91 | 15,000 |
2001/03/16 | 89 | 90 | 89 | 89 | 12,000 |
2001/03/15 | 88 | 89 | 86 | 89 | 17,000 |
2001/03/14 | 89 | 89 | 89 | 89 | 8,000 |
2001/03/13 | 90 | 90 | 86 | 86 | 4,000 |
2001/03/12 | 93 | 93 | 93 | 93 | 3,000 |
2001/03/09 | 93 | 93 | 93 | 93 | 6,000 |
2001/03/08 | 95 | 95 | 93 | 93 | 7,000 |
2001/03/07 | 95 | 95 | 95 | 95 | 8,000 |
2001/03/06 | 93 | 93 | 91 | 93 | 12,000 |
2001/03/05 | 93 | 95 | 93 | 93 | 22,000 |
2001/03/02 | 100 | 104 | 90 | 93 | 55,000 |
2001/03/01 | 107 | 107 | 104 | 104 | 6,000 |
2001/02/28 | 110 | 110 | 107 | 107 | 13,000 |
2001/02/27 | 109 | 110 | 109 | 109 | 39,000 |
2001/02/26 | 106 | 109 | 105 | 108 | 85,000 |
2001/02/23 | 104 | 105 | 103 | 105 | 16,000 |
2001/02/22 | 104 | 105 | 104 | 104 | 8,000 |
2001/02/21 | 103 | 106 | 103 | 106 | 9,000 |
2001/02/20 | 105 | 105 | 103 | 105 | 7,000 |
2001/02/19 | 106 | 106 | 105 | 105 | 15,000 |
2001/02/16 | 106 | 107 | 105 | 107 | 11,000 |
2001/02/15 | 105 | 108 | 105 | 107 | 10,000 |
2001/02/14 | 111 | 111 | 103 | 105 | 7,000 |
2001/02/13 | 110 | 112 | 110 | 111 | 8,000 |
2001/02/09 | 110 | 111 | 110 | 111 | 6,000 |
2001/02/08 | 110 | 114 | 110 | 114 | 19,000 |
2001/02/07 | 110 | 110 | 110 | 110 | 4,000 |
2001/02/06 | 107 | 110 | 107 | 110 | 2,000 |
2001/02/05 | 116 | 116 | 100 | 100 | 20,000 |
2001/02/02 | 118 | 118 | 116 | 116 | 4,000 |
2001/01/31 | 125 | 125 | 119 | 119 | 10,000 |
2001/01/29 | 125 | 125 | 120 | 120 | 3,000 |
2001/01/26 | 121 | 121 | 118 | 119 | 3,000 |
2001/01/25 | 128 | 128 | 121 | 123 | 37,000 |
2001/01/24 | 123 | 129 | 123 | 129 | 4,000 |
2001/01/22 | 120 | 121 | 120 | 120 | 17,000 |
2001/01/18 | 120 | 120 | 120 | 120 | 3,000 |
2001/01/17 | 120 | 120 | 120 | 120 | 8,000 |
2001/01/16 | 120 | 120 | 120 | 120 | 6,000 |