7938 (株)リーガルコーポレーション の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 210 | 210 | 210 | 210 | 6,000 | 2,100 |
| 1999-12-29 | 210 | 210 | 210 | 210 | 4,000 | 2,100 |
| 1999-12-28 | 202 | 205 | 202 | 202 | 10,000 | 2,020 |
| 1999-12-27 | 199 | 199 | 192 | 192 | 4,000 | 1,920 |
| 1999-12-24 | 182 | 182 | 182 | 182 | 19,000 | 1,820 |
| 1999-12-22 | 171 | 175 | 171 | 172 | 9,000 | 1,720 |
| 1999-12-21 | 177 | 177 | 170 | 170 | 9,000 | 1,700 |
| 1999-12-20 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 1999-12-17 | 203 | 203 | 200 | 200 | 4,000 | 2,000 |
| 1999-12-16 | 203 | 205 | 203 | 205 | 6,000 | 2,050 |
| 1999-12-14 | 201 | 204 | 201 | 204 | 2,000 | 2,040 |
| 1999-12-13 | 205 | 205 | 205 | 205 | 10,000 | 2,050 |
| 1999-12-10 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 1999-12-09 | 200 | 205 | 200 | 205 | 5,000 | 2,050 |
| 1999-12-06 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1999-12-03 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1999-12-02 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1999-12-01 | 240 | 240 | 220 | 220 | 5,000 | 2,200 |
| 1999-11-30 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 1999-11-26 | 240 | 240 | 240 | 240 | 12,000 | 2,400 |
| 1999-11-25 | 220 | 230 | 220 | 230 | 14,000 | 2,300 |
| 1999-11-24 | 220 | 220 | 220 | 220 | 6,000 | 2,200 |
| 1999-11-22 | 221 | 221 | 210 | 210 | 3,000 | 2,100 |
| 1999-11-19 | 220 | 225 | 210 | 220 | 13,000 | 2,200 |
| 1999-11-18 | 220 | 225 | 220 | 225 | 2,000 | 2,250 |
| 1999-11-17 | 202 | 210 | 202 | 210 | 9,000 | 2,100 |
| 1999-11-16 | 230 | 230 | 200 | 200 | 12,000 | 2,000 |
| 1999-11-15 | 239 | 239 | 235 | 235 | 3,000 | 2,350 |
| 1999-11-12 | 239 | 239 | 239 | 239 | 1,000 | 2,390 |
| 1999-11-11 | 235 | 238 | 235 | 238 | 4,000 | 2,380 |
| 1999-11-10 | 235 | 238 | 235 | 238 | 4,000 | 2,380 |
| 1999-11-09 | 230 | 232 | 225 | 232 | 11,000 | 2,320 |
| 1999-11-08 | 236 | 236 | 221 | 221 | 12,000 | 2,210 |
| 1999-11-05 | 236 | 236 | 236 | 236 | 3,000 | 2,360 |
| 1999-11-04 | 233 | 236 | 233 | 236 | 2,000 | 2,360 |
| 1999-11-02 | 248 | 248 | 248 | 248 | 6,000 | 2,480 |
| 1999-11-01 | 250 | 250 | 248 | 248 | 4,000 | 2,480 |
| 1999-10-29 | 260 | 260 | 250 | 250 | 10,000 | 2,500 |
| 1999-10-28 | 252 | 252 | 252 | 252 | 2,000 | 2,520 |
| 1999-10-27 | 258 | 258 | 251 | 252 | 3,000 | 2,520 |
| 1999-10-26 | 263 | 263 | 258 | 258 | 10,000 | 2,580 |
| 1999-10-25 | 259 | 265 | 259 | 263 | 14,000 | 2,630 |
| 1999-10-22 | 263 | 263 | 259 | 259 | 2,000 | 2,590 |
| 1999-10-21 | 263 | 263 | 263 | 263 | 5,000 | 2,630 |
| 1999-10-19 | 251 | 256 | 251 | 256 | 9,000 | 2,560 |
| 1999-10-18 | 268 | 268 | 252 | 252 | 15,000 | 2,520 |
| 1999-10-15 | 270 | 270 | 270 | 270 | 5,000 | 2,700 |
| 1999-10-14 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 1999-10-07 | 270 | 278 | 270 | 278 | 12,000 | 2,780 |
| 1999-10-06 | 272 | 274 | 271 | 271 | 12,000 | 2,710 |
| 1999-10-05 | 266 | 278 | 266 | 278 | 21,000 | 2,780 |
| 1999-10-04 | 280 | 280 | 262 | 262 | 18,000 | 2,620 |
| 1999-10-01 | 291 | 291 | 272 | 280 | 6,000 | 2,800 |
| 1999-09-30 | 300 | 300 | 290 | 290 | 8,000 | 2,900 |
| 1999-09-29 | 301 | 301 | 295 | 296 | 9,000 | 2,960 |
| 1999-09-28 | 301 | 301 | 301 | 301 | 4,000 | 3,010 |
| 1999-09-27 | 289 | 301 | 289 | 301 | 14,000 | 3,010 |
| 1999-09-24 | 300 | 300 | 270 | 290 | 31,000 | 2,900 |
| 1999-09-22 | 315 | 315 | 300 | 300 | 18,000 | 3,000 |
| 1999-09-21 | 333 | 333 | 310 | 310 | 15,000 | 3,100 |
| 1999-09-20 | 350 | 350 | 316 | 323 | 42,000 | 3,230 |
| 1999-09-17 | 339 | 395 | 339 | 390 | 238,000 | 3,900 |
| 1999-09-16 | 295 | 315 | 290 | 315 | 35,000 | 3,150 |
| 1999-09-14 | 301 | 305 | 290 | 290 | 31,000 | 2,900 |
| 1999-09-13 | 300 | 301 | 300 | 300 | 19,000 | 3,000 |
| 1999-09-10 | 300 | 305 | 299 | 300 | 11,000 | 3,000 |
| 1999-09-09 | 300 | 310 | 300 | 300 | 9,000 | 3,000 |
| 1999-09-08 | 290 | 290 | 280 | 290 | 11,000 | 2,900 |
| 1999-09-07 | 285 | 286 | 285 | 285 | 10,000 | 2,850 |
| 1999-09-06 | 285 | 285 | 270 | 270 | 18,000 | 2,700 |
| 1999-09-03 | 288 | 288 | 275 | 280 | 26,000 | 2,800 |
| 1999-09-02 | 287 | 287 | 286 | 287 | 3,000 | 2,870 |
| 1999-09-01 | 320 | 320 | 286 | 286 | 9,000 | 2,860 |
| 1999-08-31 | 315 | 345 | 300 | 310 | 31,000 | 3,100 |
| 1999-08-30 | 280 | 349 | 277 | 319 | 48,000 | 3,190 |
| 1999-08-27 | 276 | 277 | 276 | 276 | 14,000 | 2,760 |
| 1999-08-26 | 276 | 276 | 276 | 276 | 6,000 | 2,760 |
| 1999-08-25 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 1999-08-24 | 274 | 275 | 273 | 275 | 9,000 | 2,750 |
| 1999-08-23 | 270 | 271 | 270 | 271 | 3,000 | 2,710 |
| 1999-08-20 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 1999-08-19 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1999-08-18 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 1999-08-17 | 270 | 270 | 270 | 270 | 6,000 | 2,700 |
| 1999-08-16 | 260 | 270 | 260 | 270 | 11,000 | 2,700 |
| 1999-08-13 | 270 | 275 | 270 | 270 | 17,000 | 2,700 |
| 1999-08-12 | 251 | 270 | 251 | 270 | 6,000 | 2,700 |
| 1999-08-11 | 250 | 251 | 250 | 251 | 3,000 | 2,510 |
| 1999-08-10 | 260 | 260 | 250 | 250 | 9,000 | 2,500 |
| 1999-08-09 | 260 | 270 | 260 | 260 | 13,000 | 2,600 |
| 1999-08-06 | 270 | 270 | 260 | 260 | 5,000 | 2,600 |
| 1999-08-05 | 275 | 275 | 275 | 275 | 8,000 | 2,750 |
| 1999-08-04 | 270 | 275 | 270 | 275 | 10,000 | 2,750 |
| 1999-08-03 | 280 | 280 | 265 | 265 | 6,000 | 2,650 |
| 1999-08-02 | 300 | 300 | 280 | 280 | 22,000 | 2,800 |
| 1999-07-30 | 300 | 305 | 300 | 300 | 10,000 | 3,000 |
| 1999-07-29 | 300 | 314 | 300 | 300 | 19,000 | 3,000 |
| 1999-07-28 | 306 | 310 | 280 | 280 | 20,000 | 2,800 |
| 1999-07-27 | 300 | 306 | 300 | 306 | 24,000 | 3,060 |
| 1999-07-26 | 292 | 295 | 292 | 295 | 4,000 | 2,950 |
| 1999-07-23 | 295 | 295 | 290 | 290 | 3,000 | 2,900 |
| 1999-07-22 | 305 | 305 | 290 | 290 | 10,000 | 2,900 |
| 1999-07-21 | 305 | 310 | 300 | 300 | 18,000 | 3,000 |
| 1999-07-19 | 300 | 310 | 300 | 302 | 5,000 | 3,020 |
| 1999-07-16 | 319 | 320 | 291 | 291 | 28,000 | 2,910 |
| 1999-07-15 | 325 | 325 | 321 | 321 | 9,000 | 3,210 |
| 1999-07-14 | 315 | 320 | 310 | 320 | 32,000 | 3,200 |
| 1999-07-13 | 310 | 324 | 310 | 315 | 20,000 | 3,150 |
| 1999-07-12 | 340 | 340 | 310 | 315 | 25,000 | 3,150 |
| 1999-07-09 | 360 | 360 | 325 | 330 | 24,000 | 3,300 |
| 1999-07-08 | 370 | 383 | 361 | 367 | 65,000 | 3,670 |
| 1999-07-07 | 350 | 390 | 345 | 370 | 88,000 | 3,700 |
| 1999-07-06 | 350 | 350 | 335 | 340 | 38,000 | 3,400 |
| 1999-07-05 | 380 | 401 | 350 | 350 | 161,000 | 3,500 |
| 1999-07-02 | 310 | 382 | 301 | 382 | 170,000 | 3,820 |
| 1999-07-01 | 300 | 302 | 290 | 302 | 43,000 | 3,020 |
| 1999-06-30 | 316 | 316 | 295 | 295 | 41,000 | 2,950 |
| 1999-06-29 | 313 | 325 | 305 | 316 | 63,000 | 3,160 |
| 1999-06-28 | 330 | 340 | 310 | 313 | 83,000 | 3,130 |
| 1999-06-25 | 295 | 330 | 283 | 310 | 113,000 | 3,100 |
| 1999-06-24 | 255 | 280 | 255 | 280 | 47,000 | 2,800 |
| 1999-06-23 | 250 | 250 | 241 | 250 | 16,000 | 2,500 |
| 1999-06-22 | 256 | 259 | 249 | 250 | 22,000 | 2,500 |
| 1999-06-21 | 234 | 248 | 234 | 248 | 15,000 | 2,480 |
| 1999-06-18 | 241 | 248 | 231 | 231 | 10,000 | 2,310 |
| 1999-06-17 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1999-06-16 | 249 | 249 | 240 | 240 | 5,000 | 2,400 |
| 1999-06-15 | 250 | 255 | 250 | 250 | 23,000 | 2,500 |
| 1999-06-14 | 236 | 260 | 236 | 260 | 13,000 | 2,600 |
| 1999-06-11 | 222 | 232 | 222 | 232 | 27,000 | 2,320 |
| 1999-06-10 | 220 | 221 | 220 | 220 | 4,000 | 2,200 |
| 1999-06-09 | 232 | 232 | 222 | 225 | 16,000 | 2,250 |
| 1999-06-08 | 220 | 232 | 220 | 232 | 10,000 | 2,320 |
| 1999-06-07 | 221 | 221 | 210 | 220 | 8,000 | 2,200 |
| 1999-06-04 | 220 | 225 | 219 | 219 | 21,000 | 2,190 |
| 1999-06-03 | 220 | 220 | 210 | 213 | 20,000 | 2,130 |
| 1999-06-02 | 230 | 230 | 221 | 221 | 13,000 | 2,210 |
| 1999-06-01 | 234 | 234 | 230 | 230 | 7,000 | 2,300 |
| 1999-05-31 | 230 | 235 | 225 | 235 | 10,000 | 2,350 |
| 1999-05-28 | 220 | 229 | 219 | 221 | 16,000 | 2,210 |
| 1999-05-27 | 211 | 211 | 201 | 208 | 20,000 | 2,080 |
| 1999-05-26 | 239 | 239 | 211 | 211 | 7,000 | 2,110 |
| 1999-05-25 | 250 | 250 | 240 | 240 | 27,000 | 2,400 |
| 1999-05-24 | 250 | 260 | 245 | 250 | 28,000 | 2,500 |
| 1999-05-21 | 240 | 250 | 240 | 240 | 20,000 | 2,400 |
| 1999-05-20 | 255 | 255 | 235 | 240 | 10,000 | 2,400 |
| 1999-05-19 | 240 | 260 | 240 | 250 | 49,000 | 2,500 |
| 1999-05-18 | 269 | 269 | 235 | 240 | 44,000 | 2,400 |
| 1999-05-17 | 300 | 300 | 250 | 272 | 145,000 | 2,720 |
| 1999-05-14 | 260 | 310 | 258 | 300 | 479,000 | 3,000 |
| 1999-05-13 | 203 | 241 | 203 | 240 | 179,000 | 2,400 |
| 1999-05-12 | 195 | 200 | 190 | 191 | 184,000 | 1,910 |
| 1999-05-11 | 190 | 190 | 189 | 190 | 93,000 | 1,900 |
| 1999-05-10 | 190 | 194 | 189 | 190 | 22,000 | 1,900 |
| 1999-05-07 | 195 | 199 | 190 | 190 | 94,000 | 1,900 |
| 1999-05-06 | 185 | 194 | 185 | 194 | 103,000 | 1,940 |
| 1999-04-30 | 180 | 183 | 180 | 183 | 69,000 | 1,830 |
| 1999-04-28 | 178 | 180 | 178 | 179 | 49,000 | 1,790 |
| 1999-04-27 | 180 | 181 | 177 | 178 | 38,000 | 1,780 |
| 1999-04-26 | 178 | 182 | 178 | 180 | 53,000 | 1,800 |
| 1999-04-23 | 178 | 178 | 176 | 178 | 21,000 | 1,780 |
| 1999-04-22 | 178 | 178 | 178 | 178 | 2,000 | 1,780 |
| 1999-04-21 | 180 | 180 | 178 | 178 | 15,000 | 1,780 |
| 1999-04-20 | 180 | 180 | 180 | 180 | 9,000 | 1,800 |
| 1999-04-19 | 184 | 185 | 181 | 181 | 11,000 | 1,810 |
| 1999-04-16 | 185 | 185 | 184 | 184 | 5,000 | 1,840 |
| 1999-04-15 | 184 | 185 | 184 | 185 | 5,000 | 1,850 |
| 1999-04-14 | 190 | 190 | 184 | 184 | 14,000 | 1,840 |
| 1999-04-13 | 190 | 190 | 190 | 190 | 10,000 | 1,900 |
| 1999-04-12 | 191 | 192 | 190 | 190 | 45,000 | 1,900 |
| 1999-04-09 | 186 | 190 | 186 | 190 | 21,000 | 1,900 |
| 1999-04-08 | 190 | 190 | 186 | 186 | 23,000 | 1,860 |
| 1999-04-07 | 193 | 194 | 185 | 190 | 21,000 | 1,900 |
| 1999-04-06 | 201 | 201 | 181 | 195 | 34,000 | 1,950 |
| 1999-04-05 | 195 | 200 | 195 | 200 | 29,000 | 2,000 |
| 1999-04-02 | 195 | 195 | 195 | 195 | 12,000 | 1,950 |
| 1999-04-01 | 193 | 195 | 193 | 195 | 6,000 | 1,950 |
| 1999-03-31 | 192 | 193 | 192 | 193 | 13,000 | 1,930 |
| 1999-03-30 | 190 | 192 | 185 | 192 | 9,000 | 1,920 |
| 1999-03-29 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 1999-03-26 | 192 | 192 | 190 | 190 | 16,000 | 1,900 |
| 1999-03-25 | 185 | 198 | 183 | 190 | 53,000 | 1,900 |
| 1999-03-24 | 184 | 185 | 176 | 185 | 28,000 | 1,850 |
| 1999-03-23 | 178 | 185 | 175 | 184 | 29,000 | 1,840 |
| 1999-03-19 | 179 | 180 | 172 | 179 | 29,000 | 1,790 |
| 1999-03-18 | 176 | 185 | 171 | 180 | 48,000 | 1,800 |
| 1999-03-17 | 156 | 175 | 156 | 170 | 66,000 | 1,700 |
| 1999-03-16 | 152 | 156 | 151 | 152 | 28,000 | 1,520 |
| 1999-03-15 | 156 | 156 | 150 | 151 | 25,000 | 1,510 |
| 1999-03-12 | 156 | 160 | 155 | 155 | 20,000 | 1,550 |
| 1999-03-11 | 156 | 156 | 155 | 156 | 22,000 | 1,560 |
| 1999-03-10 | 157 | 157 | 155 | 155 | 17,000 | 1,550 |
| 1999-03-09 | 156 | 158 | 155 | 157 | 11,000 | 1,570 |
| 1999-03-08 | 165 | 165 | 155 | 155 | 7,000 | 1,550 |
| 1999-03-05 | 160 | 170 | 160 | 170 | 6,000 | 1,700 |
| 1999-03-04 | 160 | 180 | 152 | 180 | 7,000 | 1,800 |
| 1999-03-03 | 160 | 170 | 160 | 170 | 43,000 | 1,700 |
| 1999-03-02 | 186 | 186 | 180 | 180 | 9,000 | 1,800 |
| 1999-03-01 | 184 | 194 | 184 | 184 | 43,000 | 1,840 |
| 1999-02-26 | 170 | 185 | 170 | 177 | 62,000 | 1,770 |
| 1999-02-25 | 160 | 165 | 160 | 165 | 15,000 | 1,650 |
| 1999-02-24 | 153 | 153 | 152 | 152 | 11,000 | 1,520 |
| 1999-02-23 | 152 | 159 | 151 | 159 | 6,000 | 1,590 |
| 1999-02-22 | 153 | 153 | 150 | 152 | 7,000 | 1,520 |
| 1999-02-19 | 158 | 158 | 151 | 152 | 9,000 | 1,520 |
| 1999-02-18 | 165 | 165 | 157 | 157 | 18,000 | 1,570 |
| 1999-02-17 | 165 | 165 | 151 | 164 | 66,000 | 1,640 |
| 1999-02-16 | 151 | 175 | 151 | 166 | 208,000 | 1,660 |
| 1999-02-15 | 150 | 150 | 150 | 150 | 44,000 | 1,500 |
| 1999-02-12 | 148 | 148 | 145 | 145 | 3,000 | 1,450 |
| 1999-02-10 | 150 | 150 | 148 | 148 | 5,000 | 1,480 |
| 1999-02-09 | 150 | 150 | 150 | 150 | 47,000 | 1,500 |
| 1999-02-08 | 150 | 150 | 148 | 150 | 272,000 | 1,500 |
| 1999-02-04 | 150 | 150 | 148 | 148 | 18,000 | 1,480 |
| 1999-02-03 | 155 | 155 | 149 | 150 | 21,000 | 1,500 |
| 1999-02-02 | 157 | 160 | 157 | 160 | 6,000 | 1,600 |
| 1999-02-01 | 161 | 161 | 160 | 160 | 9,000 | 1,600 |
| 1999-01-29 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 1999-01-28 | 165 | 165 | 160 | 160 | 4,000 | 1,600 |
| 1999-01-26 | 170 | 175 | 170 | 170 | 4,000 | 1,700 |
| 1999-01-25 | 180 | 180 | 180 | 180 | 34,000 | 1,800 |
| 1999-01-22 | 179 | 180 | 179 | 180 | 7,000 | 1,800 |
| 1999-01-21 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 1999-01-20 | 180 | 180 | 180 | 180 | 13,000 | 1,800 |
| 1999-01-19 | 178 | 180 | 178 | 180 | 69,000 | 1,800 |
| 1999-01-18 | 178 | 178 | 178 | 178 | 5,000 | 1,780 |
| 1999-01-12 | 180 | 180 | 180 | 180 | 25,000 | 1,800 |
| 1999-01-11 | 190 | 190 | 175 | 175 | 19,000 | 1,750 |
| 1999-01-06 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 1999-01-05 | 275 | 275 | 275 | 275 | 17,000 | 2,750 |
| 1999-01-04 | 251 | 275 | 251 | 275 | 3,000 | 2,750 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-03-26]1株→1.1株
