7938 (株)リーガルコーポレーション の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 130 | 130 | 124 | 124 | 9,000 | 1,240 |
| 2000-12-28 | 125 | 125 | 124 | 124 | 2,000 | 1,240 |
| 2000-12-26 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2000-12-25 | 133 | 133 | 129 | 129 | 34,000 | 1,290 |
| 2000-12-22 | 120 | 125 | 120 | 125 | 7,000 | 1,250 |
| 2000-12-21 | 119 | 120 | 119 | 120 | 4,000 | 1,200 |
| 2000-12-20 | 120 | 120 | 118 | 120 | 8,000 | 1,200 |
| 2000-12-18 | 125 | 125 | 125 | 125 | 4,000 | 1,250 |
| 2000-12-15 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2000-12-14 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
| 2000-12-12 | 127 | 127 | 125 | 127 | 8,000 | 1,270 |
| 2000-12-06 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2000-12-01 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2000-11-30 | 130 | 130 | 130 | 130 | 8,000 | 1,300 |
| 2000-11-29 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2000-11-28 | 132 | 132 | 120 | 120 | 9,000 | 1,200 |
| 2000-11-27 | 132 | 132 | 132 | 132 | 11,000 | 1,320 |
| 2000-11-24 | 134 | 134 | 133 | 133 | 37,000 | 1,330 |
| 2000-11-22 | 115 | 124 | 115 | 124 | 9,000 | 1,240 |
| 2000-11-21 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2000-11-20 | 120 | 120 | 115 | 115 | 16,000 | 1,150 |
| 2000-11-10 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2000-11-09 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2000-11-08 | 125 | 125 | 121 | 121 | 6,000 | 1,210 |
| 2000-11-07 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2000-11-06 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
| 2000-11-02 | 120 | 125 | 120 | 125 | 4,000 | 1,250 |
| 2000-11-01 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2000-10-31 | 126 | 126 | 126 | 126 | 9,000 | 1,260 |
| 2000-10-30 | 120 | 126 | 120 | 126 | 4,000 | 1,260 |
| 2000-10-27 | 131 | 132 | 126 | 126 | 4,000 | 1,260 |
| 2000-10-26 | 134 | 134 | 130 | 130 | 6,000 | 1,300 |
| 2000-10-25 | 139 | 139 | 139 | 139 | 34,000 | 1,390 |
| 2000-10-24 | 125 | 130 | 121 | 129 | 14,000 | 1,290 |
| 2000-10-23 | 116 | 125 | 116 | 125 | 6,000 | 1,250 |
| 2000-10-20 | 117 | 117 | 115 | 115 | 6,000 | 1,150 |
| 2000-10-19 | 117 | 117 | 117 | 117 | 17,000 | 1,170 |
| 2000-10-17 | 121 | 121 | 117 | 117 | 4,000 | 1,170 |
| 2000-10-16 | 125 | 125 | 121 | 121 | 14,000 | 1,210 |
| 2000-10-13 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2000-10-12 | 125 | 129 | 125 | 129 | 9,000 | 1,290 |
| 2000-10-11 | 129 | 129 | 121 | 121 | 10,000 | 1,210 |
| 2000-10-10 | 130 | 130 | 128 | 128 | 6,000 | 1,280 |
| 2000-10-06 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2000-10-04 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2000-10-03 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2000-10-02 | 145 | 145 | 140 | 140 | 4,000 | 1,400 |
| 2000-09-29 | 145 | 145 | 145 | 145 | 7,000 | 1,450 |
| 2000-09-28 | 135 | 135 | 131 | 135 | 7,000 | 1,350 |
| 2000-09-27 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2000-09-26 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2000-09-25 | 144 | 144 | 144 | 144 | 38,000 | 1,440 |
| 2000-09-22 | 135 | 135 | 134 | 134 | 5,000 | 1,340 |
| 2000-09-21 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2000-09-20 | 133 | 135 | 133 | 134 | 5,000 | 1,340 |
| 2000-09-19 | 135 | 135 | 131 | 135 | 12,000 | 1,350 |
| 2000-09-18 | 150 | 150 | 140 | 140 | 7,000 | 1,400 |
| 2000-09-07 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2000-09-06 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2000-09-05 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2000-09-04 | 158 | 158 | 150 | 150 | 6,000 | 1,500 |
| 2000-08-31 | 167 | 167 | 167 | 167 | 7,000 | 1,670 |
| 2000-08-29 | 161 | 161 | 150 | 150 | 7,000 | 1,500 |
| 2000-08-28 | 161 | 161 | 161 | 161 | 2,000 | 1,610 |
| 2000-08-25 | 165 | 165 | 160 | 160 | 27,000 | 1,600 |
| 2000-08-24 | 156 | 160 | 156 | 160 | 4,000 | 1,600 |
| 2000-08-23 | 156 | 157 | 154 | 154 | 4,000 | 1,540 |
| 2000-08-21 | 158 | 158 | 157 | 157 | 2,000 | 1,570 |
| 2000-08-18 | 160 | 160 | 157 | 157 | 8,000 | 1,570 |
| 2000-08-17 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2000-08-16 | 162 | 162 | 160 | 160 | 8,000 | 1,600 |
| 2000-08-14 | 158 | 158 | 158 | 158 | 2,000 | 1,580 |
| 2000-08-11 | 160 | 160 | 158 | 158 | 5,000 | 1,580 |
| 2000-08-08 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2000-08-07 | 160 | 160 | 160 | 160 | 6,000 | 1,600 |
| 2000-08-04 | 161 | 161 | 160 | 160 | 2,000 | 1,600 |
| 2000-08-03 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2000-08-02 | 163 | 165 | 163 | 165 | 8,000 | 1,650 |
| 2000-08-01 | 162 | 162 | 162 | 162 | 4,000 | 1,620 |
| 2000-07-31 | 165 | 165 | 162 | 162 | 9,000 | 1,620 |
| 2000-07-28 | 166 | 166 | 165 | 165 | 5,000 | 1,650 |
| 2000-07-27 | 166 | 166 | 165 | 165 | 9,000 | 1,650 |
| 2000-07-25 | 178 | 178 | 166 | 166 | 27,000 | 1,660 |
| 2000-07-24 | 171 | 175 | 170 | 175 | 9,000 | 1,750 |
| 2000-07-21 | 171 | 171 | 170 | 170 | 10,000 | 1,700 |
| 2000-07-19 | 171 | 171 | 170 | 170 | 6,000 | 1,700 |
| 2000-07-18 | 170 | 175 | 170 | 171 | 7,000 | 1,710 |
| 2000-07-17 | 174 | 174 | 165 | 165 | 6,000 | 1,650 |
| 2000-07-14 | 175 | 175 | 175 | 175 | 4,000 | 1,750 |
| 2000-07-12 | 177 | 177 | 176 | 176 | 4,000 | 1,760 |
| 2000-07-11 | 175 | 176 | 173 | 176 | 8,000 | 1,760 |
| 2000-07-10 | 174 | 174 | 171 | 173 | 4,000 | 1,730 |
| 2000-07-07 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2000-07-06 | 170 | 174 | 170 | 174 | 6,000 | 1,740 |
| 2000-07-05 | 177 | 177 | 173 | 173 | 8,000 | 1,730 |
| 2000-07-04 | 177 | 177 | 177 | 177 | 3,000 | 1,770 |
| 2000-07-03 | 173 | 175 | 173 | 175 | 10,000 | 1,750 |
| 2000-06-30 | 180 | 180 | 170 | 170 | 21,000 | 1,700 |
| 2000-06-29 | 185 | 185 | 183 | 183 | 6,000 | 1,830 |
| 2000-06-28 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2000-06-27 | 171 | 171 | 170 | 171 | 11,000 | 1,710 |
| 2000-06-26 | 189 | 189 | 179 | 179 | 5,000 | 1,790 |
| 2000-06-23 | 189 | 190 | 189 | 189 | 27,000 | 1,890 |
| 2000-06-21 | 185 | 185 | 180 | 180 | 7,000 | 1,800 |
| 2000-06-20 | 192 | 192 | 189 | 190 | 23,000 | 1,900 |
| 2000-06-19 | 172 | 195 | 172 | 195 | 37,000 | 1,950 |
| 2000-06-16 | 170 | 172 | 170 | 172 | 16,000 | 1,720 |
| 2000-06-15 | 170 | 170 | 168 | 168 | 3,000 | 1,680 |
| 2000-06-14 | 170 | 172 | 170 | 172 | 3,000 | 1,720 |
| 2000-06-09 | 162 | 162 | 161 | 161 | 5,000 | 1,610 |
| 2000-06-08 | 161 | 161 | 161 | 161 | 2,000 | 1,610 |
| 2000-06-07 | 160 | 161 | 160 | 160 | 11,000 | 1,600 |
| 2000-06-06 | 162 | 162 | 160 | 160 | 8,000 | 1,600 |
| 2000-06-05 | 162 | 162 | 162 | 162 | 2,000 | 1,620 |
| 2000-06-02 | 162 | 162 | 162 | 162 | 3,000 | 1,620 |
| 2000-06-01 | 161 | 161 | 161 | 161 | 5,000 | 1,610 |
| 2000-05-31 | 165 | 165 | 161 | 161 | 13,000 | 1,610 |
| 2000-05-30 | 163 | 165 | 160 | 160 | 11,000 | 1,600 |
| 2000-05-29 | 169 | 169 | 162 | 162 | 10,000 | 1,620 |
| 2000-05-26 | 170 | 170 | 160 | 163 | 4,000 | 1,630 |
| 2000-05-25 | 185 | 185 | 185 | 185 | 27,000 | 1,850 |
| 2000-05-24 | 160 | 175 | 160 | 175 | 7,000 | 1,750 |
| 2000-05-23 | 160 | 165 | 160 | 165 | 12,000 | 1,650 |
| 2000-05-22 | 167 | 167 | 161 | 161 | 7,000 | 1,610 |
| 2000-05-19 | 172 | 175 | 167 | 167 | 12,000 | 1,670 |
| 2000-05-18 | 171 | 171 | 171 | 171 | 4,000 | 1,710 |
| 2000-05-16 | 178 | 180 | 178 | 180 | 3,000 | 1,800 |
| 2000-05-15 | 178 | 178 | 178 | 178 | 8,000 | 1,780 |
| 2000-05-11 | 167 | 167 | 165 | 167 | 4,000 | 1,670 |
| 2000-05-10 | 172 | 172 | 169 | 170 | 6,000 | 1,700 |
| 2000-05-09 | 173 | 173 | 173 | 173 | 2,000 | 1,730 |
| 2000-05-08 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2000-05-02 | 180 | 180 | 171 | 171 | 6,000 | 1,710 |
| 2000-04-28 | 189 | 189 | 180 | 180 | 8,000 | 1,800 |
| 2000-04-27 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 2000-04-26 | 183 | 186 | 183 | 186 | 3,000 | 1,860 |
| 2000-04-25 | 189 | 189 | 182 | 182 | 31,000 | 1,820 |
| 2000-04-24 | 173 | 179 | 173 | 179 | 4,000 | 1,790 |
| 2000-04-21 | 171 | 176 | 171 | 173 | 16,000 | 1,730 |
| 2000-04-20 | 170 | 170 | 170 | 170 | 5,000 | 1,700 |
| 2000-04-18 | 167 | 167 | 161 | 161 | 12,000 | 1,610 |
| 2000-04-17 | 180 | 180 | 160 | 160 | 42,000 | 1,600 |
| 2000-04-14 | 182 | 182 | 180 | 180 | 18,000 | 1,800 |
| 2000-04-13 | 182 | 184 | 182 | 184 | 2,000 | 1,840 |
| 2000-04-12 | 182 | 189 | 182 | 185 | 9,000 | 1,850 |
| 2000-04-11 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2000-04-10 | 186 | 190 | 184 | 190 | 3,000 | 1,900 |
| 2000-04-07 | 187 | 190 | 183 | 183 | 20,000 | 1,830 |
| 2000-04-06 | 190 | 193 | 190 | 190 | 13,000 | 1,900 |
| 2000-04-05 | 186 | 190 | 186 | 187 | 10,000 | 1,870 |
| 2000-04-04 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2000-04-03 | 195 | 195 | 185 | 185 | 9,000 | 1,850 |
| 2000-03-31 | 203 | 203 | 187 | 197 | 24,000 | 1,970 |
| 2000-03-30 | 198 | 198 | 193 | 193 | 7,000 | 1,930 |
| 2000-03-29 | 210 | 214 | 193 | 193 | 16,000 | 1,930 |
| 2000-03-28 | 210 | 210 | 200 | 209 | 21,000 | 2,090 |
| 2000-03-27 | 230 | 230 | 180 | 180 | 116,000 | 1,800 |
| 2000-03-24 | 200 | 222 | 200 | 220 | 185,000 | 2,200 |
| 2000-03-23 | 199 | 199 | 186 | 190 | 56,000 | 1,900 |
| 2000-03-22 | 180 | 180 | 170 | 180 | 98,000 | 1,800 |
| 2000-03-21 | 190 | 196 | 180 | 180 | 96,000 | 1,800 |
| 2000-03-17 | 213 | 213 | 165 | 185 | 260,000 | 1,850 |
| 2000-03-16 | 165 | 215 | 165 | 215 | 339,000 | 2,150 |
| 2000-03-15 | 170 | 170 | 165 | 165 | 20,000 | 1,650 |
| 2000-03-14 | 175 | 175 | 160 | 164 | 20,000 | 1,640 |
| 2000-03-13 | 185 | 185 | 177 | 177 | 17,000 | 1,770 |
| 2000-03-10 | 182 | 182 | 180 | 180 | 15,000 | 1,800 |
| 2000-03-09 | 185 | 185 | 182 | 182 | 16,000 | 1,820 |
| 2000-03-08 | 195 | 195 | 185 | 185 | 36,000 | 1,850 |
| 2000-03-07 | 190 | 199 | 186 | 199 | 69,000 | 1,990 |
| 2000-03-06 | 190 | 190 | 187 | 190 | 26,000 | 1,900 |
| 2000-03-03 | 199 | 199 | 183 | 199 | 11,000 | 1,990 |
| 2000-03-02 | 205 | 205 | 200 | 200 | 8,000 | 2,000 |
| 2000-03-01 | 210 | 210 | 200 | 205 | 14,000 | 2,050 |
| 2000-02-29 | 209 | 209 | 205 | 205 | 28,000 | 2,050 |
| 2000-02-28 | 209 | 209 | 205 | 205 | 11,000 | 2,050 |
| 2000-02-25 | 216 | 216 | 203 | 207 | 41,000 | 2,070 |
| 2000-02-24 | 206 | 206 | 201 | 206 | 15,000 | 2,060 |
| 2000-02-23 | 230 | 230 | 201 | 206 | 19,000 | 2,060 |
| 2000-02-22 | 240 | 240 | 240 | 240 | 39,000 | 2,400 |
| 2000-02-21 | 192 | 200 | 190 | 190 | 5,000 | 1,900 |
| 2000-02-10 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2000-02-09 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2000-02-04 | 221 | 221 | 220 | 220 | 5,000 | 2,200 |
| 2000-02-02 | 220 | 230 | 220 | 230 | 7,000 | 2,300 |
| 2000-01-31 | 230 | 230 | 230 | 230 | 6,000 | 2,300 |
| 2000-01-28 | 230 | 230 | 220 | 220 | 3,000 | 2,200 |
| 2000-01-27 | 220 | 230 | 220 | 220 | 10,000 | 2,200 |
| 2000-01-26 | 210 | 210 | 210 | 210 | 13,000 | 2,100 |
| 2000-01-25 | 197 | 200 | 197 | 200 | 6,000 | 2,000 |
| 2000-01-24 | 185 | 187 | 185 | 187 | 3,000 | 1,870 |
| 2000-01-21 | 183 | 183 | 181 | 183 | 5,000 | 1,830 |
| 2000-01-20 | 180 | 182 | 180 | 182 | 3,000 | 1,820 |
| 2000-01-19 | 183 | 183 | 180 | 180 | 10,000 | 1,800 |
| 2000-01-18 | 180 | 181 | 180 | 181 | 4,000 | 1,810 |
| 2000-01-14 | 180 | 180 | 175 | 175 | 2,000 | 1,750 |
| 2000-01-13 | 180 | 181 | 179 | 179 | 7,000 | 1,790 |
| 2000-01-12 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2000-01-11 | 180 | 180 | 175 | 180 | 15,000 | 1,800 |
| 2000-01-07 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2000-01-05 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-03-26]1株→1.1株
