6027 弁護士ドットコム(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	6,180	6,220	6,080	6,090	103,000	6,090
2021-12-29	6,050	6,230	6,040	6,220	107,200	6,220
2021-12-28	6,150	6,180	5,960	6,150	165,200	6,150
2021-12-27	6,210	6,210	6,080	6,100	91,900	6,100
2021-12-24	6,240	6,360	6,180	6,210	98,700	6,210
2021-12-23	6,400	6,410	6,160	6,200	103,700	6,200
2021-12-22	6,240	6,410	6,220	6,320	113,800	6,320
2021-12-21	6,130	6,280	5,980	6,190	150,100	6,190
2021-12-20	6,030	6,220	5,910	6,030	130,300	6,030
2021-12-17	6,150	6,190	6,020	6,070	150,400	6,070
2021-12-16	6,640	6,650	6,310	6,330	124,300	6,330
2021-12-15	6,530	6,750	6,430	6,470	114,100	6,470
2021-12-14	6,640	6,640	6,480	6,560	106,300	6,560
2021-12-13	6,420	6,590	6,350	6,570	108,700	6,570
2021-12-10	6,700	6,770	6,410	6,420	207,000	6,420
2021-12-09	6,600	6,860	6,550	6,800	181,300	6,800
2021-12-08	6,620	6,680	6,450	6,600	177,800	6,600
2021-12-07	6,240	6,490	6,160	6,490	266,000	6,490
2021-12-06	6,000	6,260	5,800	6,240	391,900	6,240
2021-12-03	6,250	6,250	5,860	6,200	493,200	6,200
2021-12-02	6,410	6,600	6,370	6,520	161,600	6,520
2021-12-01	6,610	6,610	6,330	6,500	180,400	6,500
2021-11-30	6,950	7,060	6,530	6,540	293,400	6,540
2021-11-29	6,600	7,300	6,560	6,970	465,800	6,970
2021-11-26	6,810	6,880	6,580	6,740	167,000	6,740
2021-11-25	7,030	7,140	6,720	6,720	176,600	6,720
2021-11-24	7,080	7,080	6,830	6,900	230,000	6,900
2021-11-22	6,980	7,300	6,930	7,270	124,600	7,270
2021-11-19	7,220	7,250	6,910	7,030	183,800	7,030
2021-11-18	7,520	7,540	7,190	7,210	156,500	7,210
2021-11-17	7,760	7,830	7,400	7,470	240,100	7,470
2021-11-16	7,650	7,730	7,400	7,700	342,700	7,700
2021-11-15	7,400	7,680	7,370	7,640	237,100	7,640
2021-11-12	7,270	7,370	7,150	7,360	134,600	7,360
2021-11-11	7,260	7,320	7,170	7,210	89,300	7,210
2021-11-10	7,180	7,330	7,150	7,260	97,000	7,260
2021-11-09	7,180	7,360	7,140	7,280	176,300	7,280
2021-11-08	7,550	7,560	7,130	7,150	220,100	7,150
2021-11-05	7,220	7,540	7,120	7,520	259,700	7,520
2021-11-04	7,280	7,500	7,120	7,210	260,400	7,210
2021-11-02	7,100	7,300	7,080	7,130	165,000	7,130
2021-11-01	7,040	7,280	6,980	7,130	295,500	7,130
2021-10-29	6,940	7,030	6,660	6,840	504,000	6,840
2021-10-28	7,020	7,400	6,950	7,020	1,508,400	7,020
2021-10-27	6,740	6,740	6,710	6,740	362,700	6,740
2021-10-26	5,730	5,780	5,670	5,740	142,800	5,740
2021-10-25	5,750	5,790	5,590	5,640	179,800	5,640
2021-10-22	5,860	5,870	5,760	5,790	150,000	5,790
2021-10-21	5,990	6,070	5,850	5,880	176,900	5,880
2021-10-20	5,900	6,090	5,890	6,030	172,300	6,030
2021-10-19	5,810	5,890	5,760	5,890	158,800	5,890
2021-10-18	5,990	6,000	5,760	5,800	135,100	5,800
2021-10-15	5,900	5,990	5,820	5,990	144,800	5,990
2021-10-14	5,900	6,010	5,810	5,850	155,400	5,850
2021-10-13	5,950	6,040	5,780	5,820	152,800	5,820
2021-10-12	6,140	6,150	5,960	5,980	134,100	5,980
2021-10-11	5,980	6,140	5,830	6,110	177,200	6,110
2021-10-08	6,120	6,290	6,030	6,030	174,200	6,030
2021-10-07	5,930	6,220	5,900	6,120	348,000	6,120
2021-10-06	6,100	6,170	5,800	5,860	324,700	5,860
2021-10-05	6,000	6,100	5,910	6,060	301,000	6,060
2021-10-04	6,310	6,330	6,030	6,130	259,500	6,130
2021-10-01	6,320	6,450	6,220	6,350	317,100	6,350
2021-09-30	6,500	6,510	6,230	6,420	437,700	6,420
2021-09-29	6,620	6,810	6,520	6,680	281,700	6,680
2021-09-28	7,020	7,040	6,700	6,820	187,800	6,820
2021-09-27	7,140	7,180	7,050	7,080	163,200	7,080
2021-09-24	7,070	7,230	6,980	7,190	163,700	7,190
2021-09-22	7,010	7,120	6,830	6,900	239,800	6,900
2021-09-21	6,970	7,120	6,880	7,020	198,400	7,020
2021-09-17	7,000	7,250	6,960	7,220	242,700	7,220
2021-09-16	7,400	7,480	7,010	7,140	379,800	7,140
2021-09-15	7,390	7,560	7,260	7,480	304,500	7,480
2021-09-14	7,540	7,550	7,270	7,400	367,600	7,400
2021-09-13	7,780	7,880	7,460	7,540	637,400	7,540
2021-09-10	7,230	7,630	7,210	7,630	472,100	7,630
2021-09-09	7,110	7,300	7,110	7,180	238,400	7,180
2021-09-08	7,100	7,290	7,030	7,200	400,800	7,200
2021-09-07	7,400	7,590	7,080	7,210	1,117,000	7,210
2021-09-06	6,800	7,150	6,700	7,130	657,800	7,130
2021-09-03	6,670	6,710	6,430	6,560	385,500	6,560
2021-09-02	6,960	6,960	6,700	6,740	308,000	6,740
2021-09-01	7,010	7,020	6,650	6,840	610,700	6,840
2021-08-31	6,550	6,990	6,500	6,950	639,600	6,950
2021-08-30	6,340	6,430	6,220	6,390	235,900	6,390
2021-08-27	6,020	6,190	5,980	6,190	167,500	6,190
2021-08-26	6,150	6,220	5,990	6,030	168,900	6,030
2021-08-25	6,120	6,230	6,070	6,140	137,400	6,140
2021-08-24	6,080	6,150	6,040	6,110	133,700	6,110
2021-08-23	5,980	6,140	5,910	6,040	150,900	6,040
2021-08-20	6,130	6,280	5,950	6,040	202,600	6,040
2021-08-19	5,890	6,330	5,890	6,130	364,700	6,130
2021-08-18	5,610	5,910	5,530	5,910	329,100	5,910
2021-08-17	5,780	5,870	5,500	5,540	210,100	5,540
2021-08-16	5,860	5,880	5,690	5,710	235,900	5,710
2021-08-13	6,070	6,160	5,840	5,950	258,500	5,950
2021-08-12	6,150	6,200	6,050	6,100	179,600	6,100
2021-08-11	6,520	6,560	6,190	6,220	251,400	6,220
2021-08-10	6,350	6,600	6,320	6,500	204,000	6,500
2021-08-06	6,360	6,500	6,290	6,400	207,300	6,400
2021-08-05	6,710	6,820	6,550	6,650	238,600	6,650
2021-08-04	7,070	7,070	6,660	6,660	350,600	6,660
2021-08-03	7,240	7,320	6,950	7,020	591,400	7,020
2021-08-02	7,210	7,440	6,920	7,360	622,200	7,360
2021-07-30	8,400	8,450	8,220	8,260	112,700	8,260
2021-07-29	8,440	8,510	8,290	8,500	80,500	8,500
2021-07-28	8,550	8,590	8,360	8,370	124,100	8,370
2021-07-27	8,810	8,860	8,620	8,660	101,600	8,660
2021-07-26	8,920	9,100	8,810	8,880	74,600	8,880
2021-07-21	9,100	9,180	8,870	8,900	103,500	8,900
2021-07-20	9,000	9,200	8,880	9,000	222,800	9,000
2021-07-19	8,620	8,730	8,530	8,620	43,300	8,620
2021-07-16	8,680	8,840	8,610	8,710	59,000	8,710
2021-07-15	9,100	9,100	8,720	8,750	84,500	8,750
2021-07-14	9,050	9,220	8,970	9,000	58,200	9,000
2021-07-13	9,170	9,300	9,050	9,070	34,600	9,070
2021-07-12	9,120	9,280	9,070	9,160	66,700	9,160
2021-07-09	9,000	9,090	8,830	8,930	106,400	8,930
2021-07-08	9,340	9,370	9,100	9,170	77,800	9,170
2021-07-07	9,460	9,620	9,430	9,440	42,700	9,440
2021-07-06	9,680	9,720	9,500	9,560	54,700	9,560
2021-07-05	9,810	9,950	9,620	9,660	71,300	9,660
2021-07-02	9,590	9,740	9,470	9,660	52,000	9,660
2021-07-01	9,650	9,750	9,510	9,530	56,200	9,530
2021-06-30	9,480	9,770	9,420	9,720	69,500	9,720
2021-06-29	9,500	9,710	9,410	9,560	109,500	9,560
2021-06-28	9,330	9,440	9,250	9,410	52,600	9,410
2021-06-25	9,200	9,370	9,200	9,330	54,300	9,330
2021-06-24	9,120	9,230	9,010	9,200	47,200	9,200
2021-06-23	9,180	9,340	9,150	9,160	59,100	9,160
2021-06-22	9,120	9,250	9,090	9,120	44,600	9,120
2021-06-21	8,900	9,200	8,810	9,110	108,600	9,110
2021-06-18	9,220	9,460	9,050	9,050	99,300	9,050
2021-06-17	9,380	9,380	8,930	9,100	189,000	9,100
2021-06-16	9,500	9,670	9,450	9,600	64,000	9,600
2021-06-15	9,550	9,710	9,380	9,610	113,500	9,610
2021-06-14	9,130	9,580	8,980	9,540	190,300	9,540
2021-06-11	9,050	9,230	8,960	8,990	129,400	8,990
2021-06-10	8,570	8,940	8,570	8,910	73,800	8,910
2021-06-09	8,620	8,680	8,510	8,650	67,300	8,650
2021-06-08	8,380	8,700	8,370	8,640	110,300	8,640
2021-06-07	8,410	8,450	8,270	8,320	102,600	8,320
2021-06-04	8,400	8,480	8,290	8,320	107,000	8,320
2021-06-03	8,600	8,770	8,500	8,600	81,900	8,600
2021-06-02	8,710	8,780	8,600	8,610	71,400	8,610
2021-06-01	9,050	9,050	8,750	8,750	71,500	8,750
2021-05-31	8,840	9,080	8,840	8,970	71,800	8,970
2021-05-28	8,950	9,150	8,830	8,830	125,700	8,830
2021-05-27	8,800	8,820	8,560	8,820	96,200	8,820
2021-05-26	8,650	8,950	8,650	8,880	107,700	8,880
2021-05-25	8,580	8,720	8,560	8,650	77,300	8,650
2021-05-24	8,470	8,500	8,240	8,450	108,400	8,450
2021-05-21	8,600	8,690	8,500	8,510	92,300	8,510
2021-05-20	8,540	8,680	8,420	8,570	78,300	8,570
2021-05-19	8,210	8,600	8,180	8,450	193,200	8,450
2021-05-18	8,010	8,280	7,990	8,250	155,900	8,250
2021-05-17	8,530	8,650	8,130	8,160	131,100	8,160
2021-05-14	8,700	8,720	8,290	8,560	270,400	8,560
2021-05-13	8,880	9,110	8,590	8,820	254,800	8,820
2021-05-12	9,010	9,160	8,910	9,090	160,400	9,090
2021-05-11	9,060	9,090	8,850	8,950	132,900	8,950
2021-05-10	9,100	9,300	9,100	9,260	84,000	9,260
2021-05-07	9,330	9,430	9,320	9,330	83,300	9,330
2021-05-06	9,240	9,460	9,030	9,330	144,300	9,330
2021-04-30	9,870	9,890	9,310	9,330	173,300	9,330
2021-04-28	9,930	10,060	9,770	9,870	133,300	9,870
2021-04-27	10,060	10,420	10,020	10,050	231,400	10,050
2021-04-26	10,080	10,180	9,760	9,830	211,900	9,830
2021-04-23	9,810	10,380	9,770	10,270	216,800	10,270
2021-04-22	9,800	10,270	9,800	9,930	158,700	9,930
2021-04-21	9,870	10,000	9,640	9,670	135,700	9,670
2021-04-20	9,940	10,280	9,850	10,050	131,500	10,050
2021-04-19	10,070	10,200	9,960	10,090	150,400	10,090
2021-04-16	9,510	10,100	9,480	10,080	326,100	10,080
2021-04-15	9,480	9,500	9,280	9,360	78,100	9,360
2021-04-14	9,550	9,830	9,550	9,630	137,400	9,630
2021-04-13	9,160	9,530	9,100	9,450	141,500	9,450
2021-04-12	9,360	9,400	9,080	9,130	94,100	9,130
2021-04-09	9,220	9,430	9,150	9,390	102,800	9,390
2021-04-08	9,160	9,230	8,970	9,150	95,500	9,150
2021-04-07	9,340	9,420	9,180	9,240	78,200	9,240
2021-04-06	9,180	9,510	9,160	9,280	146,000	9,280
2021-04-05	9,400	9,420	9,090	9,120	100,700	9,120
2021-04-02	9,460	9,480	9,220	9,450	134,300	9,450
2021-04-01	8,920	9,460	8,810	9,400	225,700	9,400
2021-03-31	8,480	8,790	8,460	8,710	94,500	8,710
2021-03-30	8,480	8,630	8,280	8,490	136,600	8,490
2021-03-29	9,080	9,100	8,350	8,480	235,600	8,480
2021-03-26	8,590	8,950	8,500	8,930	119,800	8,930
2021-03-25	8,450	8,620	8,230	8,560	162,600	8,560
2021-03-24	8,900	8,920	8,680	8,680	113,000	8,680
2021-03-23	9,170	9,300	8,910	8,910	110,900	8,910
2021-03-22	9,540	9,540	9,120	9,180	115,200	9,180
2021-03-19	9,460	9,580	9,410	9,530	94,600	9,530
2021-03-18	9,670	9,760	9,520	9,610	70,300	9,610
2021-03-17	9,390	9,680	9,350	9,540	77,100	9,540
2021-03-16	9,460	9,560	9,360	9,540	78,700	9,540
2021-03-15	9,820	9,840	9,410	9,470	85,900	9,470
2021-03-12	9,690	9,850	9,610	9,810	152,100	9,810
2021-03-11	9,080	9,440	8,890	9,440	110,700	9,440
2021-03-10	9,390	9,460	8,970	9,080	114,900	9,080
2021-03-09	8,800	9,190	8,460	9,150	211,200	9,150
2021-03-08	9,280	9,420	8,850	8,930	114,600	8,930
2021-03-05	9,140	9,210	8,810	9,180	142,800	9,180
2021-03-04	9,260	9,420	8,970	9,220	214,900	9,220
2021-03-03	9,600	9,730	9,360	9,520	117,500	9,520
2021-03-02	9,740	9,940	9,580	9,700	125,900	9,700
2021-03-01	9,720	9,800	9,400	9,570	129,600	9,570
2021-02-26	9,450	9,780	9,300	9,590	197,000	9,590
2021-02-25	9,770	10,000	9,600	9,670	127,100	9,670
2021-02-24	10,010	10,210	9,660	9,660	355,000	9,660
2021-02-22	10,460	10,570	10,150	10,400	127,800	10,400
2021-02-19	10,900	11,100	10,460	10,550	222,400	10,550
2021-02-18	11,090	11,310	10,950	11,070	97,400	11,070
2021-02-17	11,400	11,550	11,130	11,170	244,600	11,170
2021-02-16	11,050	11,780	11,050	11,530	220,700	11,530
2021-02-15	10,970	11,150	10,680	11,040	147,800	11,040
2021-02-12	11,440	11,480	10,860	11,040	215,000	11,040
2021-02-10	11,350	11,550	11,290	11,390	101,800	11,390
2021-02-09	11,100	11,390	10,960	11,350	144,300	11,350
2021-02-08	11,160	11,270	10,940	11,220	111,400	11,220
2021-02-05	11,750	11,780	11,110	11,130	156,900	11,130
2021-02-04	12,210	12,220	11,660	11,710	119,400	11,710
2021-02-03	12,060	12,290	11,820	12,220	98,500	12,220
2021-02-02	12,300	12,480	12,020	12,060	133,000	12,060
2021-02-01	11,520	12,350	11,460	12,260	133,100	12,260
2021-01-29	12,200	12,200	11,610	11,700	147,700	11,700
2021-01-28	12,240	12,690	11,730	12,030	336,800	12,030
2021-01-27	12,470	12,700	11,960	12,600	312,800	12,600
2021-01-26	12,500	13,290	12,320	12,540	824,200	12,540
2021-01-25	11,800	11,980	11,230	11,940	393,600	11,940
2021-01-22	11,460	12,050	11,410	11,710	669,100	11,710
2021-01-21	11,100	11,220	10,920	11,160	239,600	11,160
2021-01-20	10,750	11,150	10,670	11,050	172,400	11,050
2021-01-19	10,900	11,110	10,650	10,730	177,800	10,730
2021-01-18	10,030	10,840	9,940	10,790	302,800	10,790
2021-01-15	9,990	10,140	9,910	9,920	151,900	9,920
2021-01-14	10,190	10,390	9,970	10,030	158,500	10,030
2021-01-13	10,350	10,500	10,150	10,180	146,500	10,180
2021-01-12	10,890	10,890	10,340	10,500	187,800	10,500
2021-01-08	10,920	11,140	10,800	10,900	205,500	10,900
2021-01-07	10,900	10,970	10,580	10,670	173,200	10,670
2021-01-06	10,630	11,300	10,630	10,930	410,500	10,930
2021-01-05	10,270	10,710	10,210	10,630	253,100	10,630
2021-01-04	10,060	10,380	9,960	10,270	155,700	10,270

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