6027 弁護士ドットコム(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	10,050	10,390	9,940	10,240	160,800	10,240
2020-12-29	9,800	10,200	9,730	10,170	212,200	10,170
2020-12-28	9,890	10,030	9,600	9,850	246,600	9,850
2020-12-25	10,300	10,350	9,810	9,910	288,900	9,910
2020-12-24	10,820	10,830	10,380	10,530	205,000	10,530
2020-12-23	10,700	10,980	10,630	10,820	148,000	10,820
2020-12-22	10,870	11,030	10,550	10,570	132,100	10,570
2020-12-21	10,600	11,050	10,510	10,950	161,600	10,950
2020-12-18	11,530	11,580	10,600	10,620	301,700	10,620
2020-12-17	10,870	11,240	10,790	11,190	106,800	11,190
2020-12-16	10,750	10,940	10,670	10,800	81,200	10,800
2020-12-15	10,990	11,100	10,590	10,630	101,400	10,630
2020-12-14	11,130	11,180	10,870	10,880	97,600	10,880
2020-12-11	10,680	11,140	10,630	11,130	205,500	11,130
2020-12-10	10,500	10,590	10,150	10,450	185,600	10,450
2020-12-09	11,090	11,160	10,660	10,720	126,000	10,720
2020-12-08	10,580	11,110	10,420	11,100	145,800	11,100
2020-12-07	11,170	11,170	10,720	10,750	213,000	10,750
2020-12-04	11,230	11,320	10,910	11,220	223,800	11,220
2020-12-03	11,500	11,500	11,170	11,250	177,900	11,250
2020-12-02	11,550	11,550	11,180	11,380	179,400	11,380
2020-12-01	11,550	11,640	11,160	11,330	253,900	11,330
2020-11-30	11,070	11,400	11,070	11,290	209,400	11,290
2020-11-27	11,070	11,240	10,920	11,000	115,200	11,000
2020-11-26	11,290	11,320	10,930	11,120	166,500	11,120
2020-11-25	11,290	11,480	11,100	11,240	148,400	11,240
2020-11-24	11,400	11,450	11,100	11,200	192,400	11,200
2020-11-20	11,480	11,630	11,200	11,320	168,900	11,320
2020-11-19	11,220	11,560	11,060	11,470	270,200	11,470
2020-11-18	11,110	11,530	11,010	11,260	318,000	11,260
2020-11-17	12,170	12,330	11,380	11,410	391,700	11,410
2020-11-16	12,650	12,650	12,150	12,290	346,600	12,290
2020-11-13	13,030	13,170	12,700	12,760	275,900	12,760
2020-11-12	13,780	13,850	12,830	13,070	446,100	13,070
2020-11-11	12,990	13,480	12,760	13,480	245,600	13,480
2020-11-10	13,140	13,850	12,910	13,290	414,800	13,290
2020-11-09	14,630	14,850	14,390	14,590	225,400	14,590
2020-11-06	14,810	14,900	14,220	14,390	278,800	14,390
2020-11-05	14,410	15,080	14,180	14,770	469,000	14,770
2020-11-04	12,950	13,980	12,780	13,900	376,500	13,900
2020-11-02	13,930	13,990	12,760	12,820	351,600	12,820
2020-10-30	13,570	14,310	13,460	13,850	437,300	13,850
2020-10-29	13,990	14,190	13,520	13,700	349,500	13,700
2020-10-28	14,190	14,300	13,540	14,220	513,400	14,220
2020-10-27	12,120	14,150	12,000	13,960	962,200	13,960
2020-10-26	13,840	13,910	12,920	12,990	456,100	12,990
2020-10-23	13,810	14,190	13,400	13,970	480,700	13,970
2020-10-22	15,010	15,130	14,200	14,530	524,400	14,530
2020-10-21	15,450	15,880	15,150	15,180	484,800	15,180
2020-10-20	15,130	15,510	15,070	15,350	350,100	15,350
2020-10-19	15,080	15,330	14,660	15,250	381,000	15,250
2020-10-16	15,000	15,320	14,500	15,030	507,000	15,030
2020-10-15	15,500	15,830	15,000	15,340	559,500	15,340
2020-10-14	14,750	15,480	14,680	15,370	532,100	15,370
2020-10-13	14,310	15,110	14,050	14,840	834,600	14,840
2020-10-12	14,600	14,730	13,520	14,080	616,000	14,080
2020-10-09	13,420	13,990	13,100	13,800	591,600	13,800
2020-10-08	12,750	13,750	12,530	13,430	931,800	13,430
2020-10-07	11,540	12,380	11,540	12,370	503,300	12,370
2020-10-06	11,600	11,920	11,470	11,580	294,800	11,580
2020-10-05	11,290	11,660	11,260	11,500	297,800	11,500
2020-10-02	11,370	11,570	11,050	11,140	437,200	11,140
2020-09-30	11,230	11,410	11,040	11,180	232,700	11,180
2020-09-29	10,740	11,350	10,740	11,300	325,300	11,300
2020-09-28	11,100	11,130	10,660	10,840	318,400	10,840
2020-09-25	10,680	11,040	10,550	10,940	370,100	10,940
2020-09-24	10,670	11,200	10,280	10,380	574,400	10,380
2020-09-23	10,200	10,660	10,180	10,530	354,400	10,530
2020-09-18	10,000	10,130	9,830	9,960	166,500	9,960
2020-09-17	10,150	10,150	9,950	10,000	130,700	10,000
2020-09-16	9,840	10,210	9,840	10,180	204,500	10,180
2020-09-15	9,720	9,920	9,680	9,870	146,100	9,870
2020-09-14	9,780	9,790	9,560	9,720	200,900	9,720
2020-09-11	9,990	9,990	9,580	9,830	276,900	9,830
2020-09-10	10,200	10,350	9,830	9,890	219,300	9,890
2020-09-09	9,860	10,110	9,860	9,970	180,200	9,970
2020-09-08	10,110	10,200	9,750	10,160	270,200	10,160
2020-09-07	10,590	10,590	10,000	10,060	363,500	10,060
2020-09-04	10,810	11,060	10,450	10,470	645,100	10,470
2020-09-03	11,950	12,010	11,070	11,370	734,500	11,370
2020-09-02	11,540	12,250	11,510	12,230	519,000	12,230
2020-09-01	10,880	11,240	10,850	11,240	183,200	11,240
2020-08-31	10,880	11,060	10,780	10,850	161,100	10,850
2020-08-28	11,250	11,250	10,510	10,760	302,200	10,760
2020-08-27	11,550	11,640	11,340	11,420	171,000	11,420
2020-08-26	11,480	11,660	11,390	11,450	194,000	11,450
2020-08-25	11,710	11,710	11,180	11,320	331,700	11,320
2020-08-24	11,300	11,730	11,120	11,680	443,900	11,680
2020-08-21	10,800	11,170	10,670	11,170	308,300	11,170
2020-08-20	10,780	11,020	10,520	10,660	211,900	10,660
2020-08-19	10,770	11,050	10,550	10,800	386,000	10,800
2020-08-18	10,110	10,690	10,080	10,690	379,500	10,690
2020-08-17	10,210	10,230	9,810	10,110	447,900	10,110
2020-08-14	10,060	10,550	10,060	10,410	281,700	10,410
2020-08-13	10,250	10,330	10,040	10,050	272,000	10,050
2020-08-12	10,250	10,340	10,040	10,180	361,700	10,180
2020-08-11	10,240	10,280	9,820	10,160	538,800	10,160
2020-08-07	10,010	10,540	9,930	10,480	570,100	10,480
2020-08-06	9,350	10,040	9,280	10,010	547,600	10,010
2020-08-05	9,060	9,340	8,990	9,340	367,400	9,340
2020-08-04	9,520	9,550	9,130	9,180	442,300	9,180
2020-08-03	9,240	9,480	9,090	9,480	296,600	9,480
2020-07-31	9,550	9,680	9,190	9,290	348,400	9,290
2020-07-30	9,310	9,530	9,030	9,480	535,700	9,480
2020-07-29	9,740	9,850	9,300	9,350	416,700	9,350
2020-07-28	9,950	10,010	9,150	9,670	1,492,000	9,670
2020-07-27	10,450	10,530	10,200	10,250	495,400	10,250
2020-07-22	10,000	10,400	9,940	10,320	350,500	10,320
2020-07-21	10,090	10,590	9,950	10,270	503,100	10,270
2020-07-20	10,050	10,280	9,670	9,720	385,200	9,720
2020-07-17	9,810	10,140	9,670	10,080	318,100	10,080
2020-07-16	10,150	10,250	9,830	9,880	371,300	9,880
2020-07-15	10,150	10,360	9,970	10,310	299,500	10,310
2020-07-14	10,260	10,400	9,930	10,150	617,500	10,150
2020-07-13	10,680	10,720	10,390	10,550	303,400	10,550
2020-07-10	10,640	11,100	10,600	10,700	311,900	10,700
2020-07-09	10,800	10,920	10,590	10,710	271,400	10,710
2020-07-08	11,000	11,000	10,650	10,650	278,700	10,650
2020-07-07	10,850	11,030	10,600	11,010	444,200	11,010
2020-07-06	10,600	10,840	10,280	10,760	419,900	10,760
2020-07-03	9,860	10,630	9,760	10,580	531,000	10,580
2020-07-02	10,200	10,270	9,450	9,810	506,600	9,810
2020-07-01	10,140	10,560	10,060	10,230	278,600	10,230
2020-06-30	10,670	10,780	9,740	10,260	480,400	10,260
2020-06-29	10,390	10,850	10,290	10,490	309,400	10,490
2020-06-26	11,080	11,210	10,650	10,690	390,300	10,690
2020-06-25	10,960	11,300	10,720	11,120	650,800	11,120
2020-06-24	10,700	11,240	10,650	11,070	721,500	11,070
2020-06-23	10,080	10,790	9,900	10,510	847,300	10,510
2020-06-22	9,600	10,070	9,600	9,940	477,500	9,940
2020-06-19	9,880	10,050	9,610	9,660	409,000	9,660
2020-06-18	9,920	9,950	9,660	9,790	343,800	9,790
2020-06-17	10,100	10,430	9,560	9,770	710,100	9,770
2020-06-16	9,700	9,860	9,380	9,850	524,600	9,850
2020-06-15	9,560	9,900	9,160	9,250	561,100	9,250
2020-06-12	8,850	9,650	8,800	9,420	513,000	9,420
2020-06-11	9,080	9,520	9,020	9,230	424,600	9,230
2020-06-10	9,050	9,210	8,950	8,970	254,400	8,970
2020-06-09	9,200	9,300	9,060	9,090	199,700	9,090
2020-06-08	9,050	9,450	8,950	9,310	293,000	9,310
2020-06-05	9,020	9,210	8,900	9,120	335,600	9,120
2020-06-04	9,190	9,500	8,950	9,230	403,600	9,230
2020-06-03	9,740	9,760	9,150	9,250	429,700	9,250
2020-06-02	9,740	9,990	9,460	9,650	520,300	9,650
2020-06-01	8,980	10,020	8,980	9,640	1,286,300	9,640
2020-05-29	8,500	8,880	8,310	8,640	781,300	8,640
2020-05-28	8,070	8,070	7,870	7,920	314,300	7,920
2020-05-27	7,960	8,230	7,760	8,210	303,900	8,210
2020-05-26	8,530	8,620	8,170	8,260	328,900	8,260
2020-05-25	8,650	8,650	8,280	8,490	288,900	8,490
2020-05-22	8,490	8,650	8,350	8,460	338,900	8,460
2020-05-21	8,530	8,600	8,130	8,350	534,100	8,350
2020-05-20	8,750	9,070	8,470	8,570	526,600	8,570
2020-05-19	8,310	8,510	8,170	8,490	529,300	8,490
2020-05-18	7,600	8,580	7,590	8,320	973,400	8,320
2020-05-15	6,910	7,370	6,730	7,330	581,100	7,330
2020-05-14	7,050	7,240	6,840	6,900	312,100	6,900
2020-05-13	6,600	7,010	6,600	6,990	372,200	6,990
2020-05-12	6,430	7,530	6,410	6,700	866,700	6,700
2020-05-11	6,790	6,800	6,280	6,530	406,000	6,530
2020-05-08	6,940	7,030	6,730	6,920	199,800	6,920
2020-05-07	6,670	7,070	6,630	6,970	261,800	6,970
2020-05-01	6,750	6,950	6,610	6,670	200,700	6,670
2020-04-30	6,930	7,050	6,740	6,820	302,800	6,820
2020-04-28	7,240	7,260	6,660	7,080	470,900	7,080
2020-04-27	6,440	6,940	6,400	6,800	343,400	6,800
2020-04-24	6,350	6,460	6,210	6,340	147,600	6,340
2020-04-23	6,530	6,800	6,420	6,420	249,500	6,420
2020-04-22	6,260	6,660	6,020	6,600	258,600	6,600
2020-04-21	6,160	6,580	6,160	6,350	387,500	6,350
2020-04-20	5,940	6,020	5,880	5,990	159,200	5,990
2020-04-17	5,900	6,040	5,560	5,840	339,200	5,840
2020-04-16	5,720	5,890	5,700	5,860	169,600	5,860
2020-04-15	5,650	5,890	5,610	5,680	166,700	5,680
2020-04-14	5,630	5,900	5,550	5,750	172,800	5,750
2020-04-13	5,770	5,830	5,500	5,630	174,600	5,630
2020-04-10	5,380	5,710	5,340	5,660	302,300	5,660
2020-04-09	5,080	5,470	4,975	5,440	350,800	5,440
2020-04-08	4,995	5,100	4,895	5,000	147,300	5,000
2020-04-07	4,945	5,100	4,815	5,020	239,200	5,020
2020-04-06	4,900	5,080	4,835	4,945	314,400	4,945
2020-04-03	4,780	4,995	4,615	4,675	492,600	4,675
2020-04-02	4,480	4,715	4,450	4,600	249,300	4,600
2020-04-01	4,300	4,700	4,130	4,460	371,500	4,460
2020-03-31	4,000	4,260	3,990	4,225	192,000	4,225
2020-03-30	3,680	4,035	3,670	3,995	229,300	3,995
2020-03-27	4,240	4,255	3,910	3,960	307,000	3,960
2020-03-26	4,205	4,335	4,145	4,175	184,500	4,175
2020-03-25	4,480	4,570	4,305	4,455	237,400	4,455
2020-03-24	4,810	4,835	4,315	4,410	219,300	4,410
2020-03-23	4,485	4,835	4,440	4,720	505,900	4,720
2020-03-19	4,235	4,365	3,940	4,345	261,400	4,345
2020-03-18	3,960	4,250	3,885	4,050	289,300	4,050
2020-03-17	3,385	4,040	3,345	3,880	349,100	3,880
2020-03-16	3,420	3,775	3,250	3,505	251,000	3,505
2020-03-13	3,165	3,500	3,035	3,390	272,200	3,390
2020-03-12	3,660	3,785	3,525	3,585	276,300	3,585
2020-03-11	4,230	4,370	3,800	3,800	271,500	3,800
2020-03-10	3,900	4,280	3,695	4,245	232,500	4,245
2020-03-09	4,165	4,185	3,920	4,025	156,900	4,025
2020-03-06	4,420	4,515	4,310	4,350	104,100	4,350
2020-03-05	4,500	4,500	4,345	4,395	85,200	4,395
2020-03-04	4,280	4,460	4,200	4,350	80,100	4,350
2020-03-03	4,665	4,670	4,325	4,330	157,100	4,330
2020-03-02	4,115	4,500	4,115	4,415	264,500	4,415
2020-02-28	3,960	4,105	3,860	3,920	234,800	3,920
2020-02-27	4,480	4,495	4,135	4,190	242,300	4,190
2020-02-26	4,550	4,655	4,465	4,530	122,500	4,530
2020-02-25	4,400	4,605	4,370	4,585	121,400	4,585
2020-02-21	4,755	4,800	4,635	4,645	127,900	4,645
2020-02-20	4,940	4,950	4,805	4,825	120,000	4,825
2020-02-19	5,020	5,050	4,935	4,980	69,600	4,980
2020-02-18	4,945	5,000	4,855	4,995	83,600	4,995
2020-02-17	4,990	5,030	4,840	4,970	136,600	4,970
2020-02-14	5,120	5,260	5,050	5,090	152,200	5,090
2020-02-13	4,955	5,200	4,890	5,140	268,800	5,140
2020-02-12	4,780	4,955	4,710	4,935	198,700	4,935
2020-02-10	4,690	4,690	4,570	4,620	56,700	4,620
2020-02-07	4,785	4,850	4,700	4,700	84,000	4,700
2020-02-06	4,750	4,820	4,690	4,780	99,800	4,780
2020-02-05	4,795	4,910	4,675	4,695	167,900	4,695
2020-02-04	4,580	4,755	4,525	4,660	167,700	4,660
2020-02-03	4,575	4,615	4,480	4,490	166,200	4,490
2020-01-31	4,880	4,920	4,615	4,640	261,900	4,640
2020-01-30	4,895	5,220	4,800	4,880	642,600	4,880
2020-01-29	4,660	4,800	4,600	4,795	620,000	4,795
2020-01-28	4,880	4,880	4,450	4,450	683,300	4,450
2020-01-27	5,550	5,690	5,450	5,450	145,100	5,450
2020-01-24	5,620	5,690	5,580	5,630	94,700	5,630
2020-01-23	5,610	5,670	5,510	5,600	93,900	5,600
2020-01-22	5,410	5,640	5,390	5,610	82,000	5,610
2020-01-21	5,400	5,440	5,250	5,420	93,100	5,420
2020-01-20	5,490	5,500	5,420	5,440	52,200	5,440
2020-01-17	5,610	5,630	5,430	5,460	99,600	5,460
2020-01-16	5,490	5,680	5,480	5,580	124,000	5,580
2020-01-15	5,450	5,470	5,360	5,430	43,200	5,430
2020-01-14	5,450	5,510	5,340	5,460	88,600	5,460
2020-01-10	5,550	5,550	5,420	5,480	74,500	5,480
2020-01-09	5,660	5,680	5,510	5,550	68,700	5,550
2020-01-08	5,690	5,730	5,510	5,570	72,700	5,570
2020-01-07	5,610	5,730	5,550	5,710	56,600	5,710
2020-01-06	5,650	5,830	5,650	5,650	65,800	5,650

分割・併合履歴： [2016-09-28]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31