7938 (株)リーガルコーポレーション の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 90 | 90 | 90 | 90 | 12,000 | 900 |
| 2001-12-27 | 93 | 93 | 93 | 93 | 37,000 | 930 |
| 2001-12-26 | 83 | 84 | 83 | 83 | 9,000 | 830 |
| 2001-12-25 | 82 | 82 | 70 | 73 | 55,000 | 730 |
| 2001-12-21 | 81 | 92 | 81 | 92 | 19,000 | 920 |
| 2001-12-20 | 81 | 81 | 81 | 81 | 2,000 | 810 |
| 2001-12-19 | 80 | 82 | 78 | 82 | 34,000 | 820 |
| 2001-12-18 | 80 | 81 | 80 | 80 | 29,000 | 800 |
| 2001-12-17 | 81 | 81 | 79 | 80 | 11,000 | 800 |
| 2001-12-14 | 80 | 80 | 80 | 80 | 11,000 | 800 |
| 2001-12-13 | 82 | 82 | 80 | 80 | 17,000 | 800 |
| 2001-12-12 | 87 | 87 | 80 | 87 | 9,000 | 870 |
| 2001-12-11 | 88 | 89 | 88 | 89 | 2,000 | 890 |
| 2001-12-10 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2001-12-06 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2001-12-03 | 99 | 99 | 92 | 92 | 2,000 | 920 |
| 2001-11-30 | 101 | 101 | 101 | 101 | 8,000 | 1,010 |
| 2001-11-28 | 101 | 101 | 100 | 101 | 5,000 | 1,010 |
| 2001-11-27 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2001-11-26 | 102 | 102 | 92 | 101 | 41,000 | 1,010 |
| 2001-11-22 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2001-11-21 | 100 | 106 | 100 | 106 | 6,000 | 1,060 |
| 2001-11-20 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2001-11-19 | 88 | 95 | 88 | 95 | 7,000 | 950 |
| 2001-11-16 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2001-11-15 | 88 | 88 | 85 | 85 | 3,000 | 850 |
| 2001-11-14 | 88 | 89 | 88 | 88 | 5,000 | 880 |
| 2001-11-09 | 93 | 93 | 92 | 92 | 3,000 | 920 |
| 2001-11-08 | 96 | 96 | 96 | 96 | 4,000 | 960 |
| 2001-11-06 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2001-10-31 | 112 | 112 | 112 | 112 | 7,000 | 1,120 |
| 2001-10-29 | 105 | 108 | 104 | 108 | 3,000 | 1,080 |
| 2001-10-26 | 110 | 110 | 110 | 110 | 5,000 | 1,100 |
| 2001-10-25 | 104 | 110 | 104 | 108 | 66,000 | 1,080 |
| 2001-10-24 | 99 | 104 | 99 | 104 | 11,000 | 1,040 |
| 2001-10-23 | 98 | 100 | 98 | 99 | 6,000 | 990 |
| 2001-10-22 | 90 | 95 | 90 | 94 | 9,000 | 940 |
| 2001-10-19 | 87 | 90 | 87 | 89 | 4,000 | 890 |
| 2001-10-18 | 85 | 87 | 85 | 87 | 3,000 | 870 |
| 2001-10-17 | 85 | 85 | 84 | 84 | 7,000 | 840 |
| 2001-10-16 | 85 | 85 | 84 | 85 | 10,000 | 850 |
| 2001-10-15 | 90 | 90 | 86 | 86 | 17,000 | 860 |
| 2001-10-12 | 87 | 87 | 87 | 87 | 4,000 | 870 |
| 2001-10-11 | 87 | 90 | 87 | 90 | 12,000 | 900 |
| 2001-10-10 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2001-10-09 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2001-10-05 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2001-10-04 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2001-10-03 | 91 | 91 | 91 | 91 | 4,000 | 910 |
| 2001-10-02 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2001-10-01 | 86 | 90 | 86 | 90 | 5,000 | 900 |
| 2001-09-28 | 80 | 86 | 80 | 86 | 25,000 | 860 |
| 2001-09-26 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2001-09-25 | 101 | 102 | 101 | 101 | 41,000 | 1,010 |
| 2001-09-21 | 93 | 93 | 91 | 91 | 5,000 | 910 |
| 2001-09-20 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2001-09-19 | 90 | 90 | 89 | 90 | 19,000 | 900 |
| 2001-09-18 | 90 | 95 | 90 | 90 | 17,000 | 900 |
| 2001-09-17 | 94 | 94 | 91 | 91 | 5,000 | 910 |
| 2001-09-14 | 95 | 95 | 94 | 94 | 6,000 | 940 |
| 2001-09-13 | 95 | 95 | 93 | 93 | 10,000 | 930 |
| 2001-09-12 | 94 | 95 | 94 | 95 | 13,000 | 950 |
| 2001-09-10 | 110 | 110 | 110 | 110 | 5,000 | 1,100 |
| 2001-09-06 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2001-09-04 | 119 | 119 | 119 | 119 | 2,000 | 1,190 |
| 2001-09-03 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2001-08-31 | 122 | 122 | 118 | 118 | 12,000 | 1,180 |
| 2001-08-30 | 118 | 120 | 117 | 120 | 4,000 | 1,200 |
| 2001-08-29 | 118 | 118 | 118 | 118 | 3,000 | 1,180 |
| 2001-08-28 | 115 | 122 | 115 | 121 | 7,000 | 1,210 |
| 2001-08-27 | 133 | 133 | 110 | 116 | 51,000 | 1,160 |
| 2001-08-24 | 126 | 130 | 126 | 130 | 6,000 | 1,300 |
| 2001-08-23 | 130 | 130 | 130 | 130 | 6,000 | 1,300 |
| 2001-08-22 | 129 | 130 | 126 | 130 | 12,000 | 1,300 |
| 2001-08-21 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
| 2001-08-20 | 121 | 123 | 121 | 122 | 7,000 | 1,220 |
| 2001-08-17 | 121 | 121 | 121 | 121 | 2,000 | 1,210 |
| 2001-08-16 | 129 | 130 | 129 | 130 | 6,000 | 1,300 |
| 2001-08-15 | 130 | 130 | 130 | 130 | 7,000 | 1,300 |
| 2001-08-14 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2001-08-13 | 125 | 125 | 123 | 123 | 3,000 | 1,230 |
| 2001-08-10 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2001-08-06 | 120 | 121 | 120 | 121 | 10,000 | 1,210 |
| 2001-08-03 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2001-08-02 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2001-07-31 | 125 | 125 | 120 | 120 | 9,000 | 1,200 |
| 2001-07-30 | 120 | 120 | 120 | 120 | 6,000 | 1,200 |
| 2001-07-27 | 129 | 129 | 120 | 125 | 12,000 | 1,250 |
| 2001-07-26 | 130 | 130 | 129 | 129 | 5,000 | 1,290 |
| 2001-07-25 | 127 | 139 | 127 | 129 | 45,000 | 1,290 |
| 2001-07-24 | 122 | 122 | 122 | 122 | 2,000 | 1,220 |
| 2001-07-23 | 125 | 125 | 120 | 122 | 9,000 | 1,220 |
| 2001-07-19 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2001-07-18 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
| 2001-07-17 | 125 | 125 | 122 | 122 | 5,000 | 1,220 |
| 2001-07-16 | 125 | 126 | 125 | 125 | 11,000 | 1,250 |
| 2001-07-13 | 130 | 130 | 125 | 125 | 14,000 | 1,250 |
| 2001-07-12 | 123 | 125 | 123 | 125 | 3,000 | 1,250 |
| 2001-07-11 | 122 | 122 | 119 | 119 | 24,000 | 1,190 |
| 2001-07-10 | 121 | 122 | 121 | 122 | 4,000 | 1,220 |
| 2001-07-09 | 128 | 128 | 121 | 121 | 12,000 | 1,210 |
| 2001-07-05 | 135 | 135 | 128 | 129 | 33,000 | 1,290 |
| 2001-07-04 | 140 | 140 | 138 | 138 | 5,000 | 1,380 |
| 2001-07-03 | 144 | 149 | 141 | 141 | 30,000 | 1,410 |
| 2001-07-02 | 141 | 145 | 141 | 145 | 7,000 | 1,450 |
| 2001-06-29 | 145 | 145 | 141 | 141 | 16,000 | 1,410 |
| 2001-06-28 | 144 | 144 | 140 | 140 | 4,000 | 1,400 |
| 2001-06-27 | 152 | 152 | 145 | 145 | 6,000 | 1,450 |
| 2001-06-26 | 150 | 155 | 150 | 155 | 2,000 | 1,550 |
| 2001-06-25 | 157 | 159 | 148 | 148 | 31,000 | 1,480 |
| 2001-06-22 | 143 | 147 | 141 | 147 | 16,000 | 1,470 |
| 2001-06-21 | 134 | 140 | 133 | 140 | 15,000 | 1,400 |
| 2001-06-20 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2001-06-19 | 131 | 134 | 131 | 134 | 5,000 | 1,340 |
| 2001-06-18 | 130 | 135 | 130 | 135 | 5,000 | 1,350 |
| 2001-06-15 | 126 | 126 | 126 | 126 | 3,000 | 1,260 |
| 2001-06-14 | 126 | 127 | 125 | 125 | 16,000 | 1,250 |
| 2001-06-13 | 131 | 131 | 126 | 126 | 7,000 | 1,260 |
| 2001-06-12 | 136 | 136 | 131 | 131 | 16,000 | 1,310 |
| 2001-06-11 | 136 | 136 | 136 | 136 | 2,000 | 1,360 |
| 2001-06-08 | 136 | 138 | 135 | 138 | 13,000 | 1,380 |
| 2001-06-07 | 138 | 138 | 136 | 137 | 13,000 | 1,370 |
| 2001-06-06 | 139 | 139 | 136 | 138 | 11,000 | 1,380 |
| 2001-06-05 | 139 | 139 | 139 | 139 | 4,000 | 1,390 |
| 2001-06-04 | 141 | 141 | 135 | 139 | 17,000 | 1,390 |
| 2001-06-01 | 141 | 145 | 139 | 145 | 12,000 | 1,450 |
| 2001-05-31 | 150 | 150 | 136 | 139 | 60,000 | 1,390 |
| 2001-05-30 | 155 | 155 | 150 | 150 | 21,000 | 1,500 |
| 2001-05-29 | 170 | 170 | 150 | 157 | 107,000 | 1,570 |
| 2001-05-28 | 144 | 174 | 140 | 163 | 282,000 | 1,630 |
| 2001-05-25 | 123 | 124 | 122 | 124 | 54,000 | 1,240 |
| 2001-05-24 | 124 | 124 | 121 | 124 | 21,000 | 1,240 |
| 2001-05-23 | 124 | 124 | 124 | 124 | 2,000 | 1,240 |
| 2001-05-22 | 127 | 127 | 124 | 124 | 34,000 | 1,240 |
| 2001-05-21 | 127 | 127 | 127 | 127 | 2,000 | 1,270 |
| 2001-05-18 | 126 | 126 | 125 | 125 | 18,000 | 1,250 |
| 2001-05-16 | 125 | 126 | 124 | 126 | 23,000 | 1,260 |
| 2001-05-15 | 126 | 126 | 125 | 125 | 11,000 | 1,250 |
| 2001-05-14 | 131 | 131 | 124 | 125 | 43,000 | 1,250 |
| 2001-05-11 | 131 | 133 | 131 | 133 | 5,000 | 1,330 |
| 2001-05-10 | 131 | 131 | 131 | 131 | 2,000 | 1,310 |
| 2001-05-09 | 132 | 133 | 130 | 130 | 26,000 | 1,300 |
| 2001-05-08 | 134 | 134 | 131 | 131 | 14,000 | 1,310 |
| 2001-05-07 | 132 | 133 | 131 | 133 | 14,000 | 1,330 |
| 2001-05-02 | 132 | 132 | 130 | 131 | 18,000 | 1,310 |
| 2001-05-01 | 130 | 133 | 130 | 133 | 35,000 | 1,330 |
| 2001-04-27 | 128 | 130 | 128 | 130 | 13,000 | 1,300 |
| 2001-04-26 | 130 | 131 | 125 | 125 | 29,000 | 1,250 |
| 2001-04-25 | 131 | 131 | 122 | 129 | 54,000 | 1,290 |
| 2001-04-24 | 120 | 126 | 119 | 126 | 60,000 | 1,260 |
| 2001-04-23 | 115 | 123 | 115 | 119 | 62,000 | 1,190 |
| 2001-04-20 | 113 | 114 | 112 | 114 | 45,000 | 1,140 |
| 2001-04-19 | 113 | 115 | 113 | 113 | 13,000 | 1,130 |
| 2001-04-18 | 111 | 115 | 111 | 114 | 13,000 | 1,140 |
| 2001-04-17 | 111 | 111 | 110 | 110 | 7,000 | 1,100 |
| 2001-04-16 | 110 | 111 | 109 | 111 | 15,000 | 1,110 |
| 2001-04-13 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2001-04-12 | 105 | 106 | 105 | 106 | 7,000 | 1,060 |
| 2001-04-11 | 106 | 106 | 105 | 105 | 12,000 | 1,050 |
| 2001-04-10 | 106 | 106 | 106 | 106 | 8,000 | 1,060 |
| 2001-04-09 | 106 | 113 | 106 | 110 | 12,000 | 1,100 |
| 2001-04-06 | 106 | 110 | 106 | 106 | 10,000 | 1,060 |
| 2001-04-05 | 107 | 107 | 105 | 105 | 8,000 | 1,050 |
| 2001-04-04 | 110 | 110 | 105 | 105 | 6,000 | 1,050 |
| 2001-04-03 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2001-04-02 | 113 | 114 | 110 | 110 | 24,000 | 1,100 |
| 2001-03-30 | 115 | 116 | 115 | 115 | 14,000 | 1,150 |
| 2001-03-29 | 108 | 108 | 108 | 108 | 27,000 | 1,080 |
| 2001-03-28 | 106 | 106 | 104 | 104 | 37,000 | 1,040 |
| 2001-03-27 | 104 | 104 | 104 | 104 | 12,000 | 1,040 |
| 2001-03-26 | 109 | 110 | 100 | 104 | 78,000 | 1,040 |
| 2001-03-23 | 96 | 99 | 96 | 99 | 29,000 | 990 |
| 2001-03-22 | 99 | 99 | 97 | 99 | 10,000 | 990 |
| 2001-03-21 | 93 | 99 | 93 | 99 | 23,000 | 990 |
| 2001-03-19 | 90 | 93 | 90 | 91 | 15,000 | 910 |
| 2001-03-16 | 89 | 90 | 89 | 89 | 12,000 | 890 |
| 2001-03-15 | 88 | 89 | 86 | 89 | 17,000 | 890 |
| 2001-03-14 | 89 | 89 | 89 | 89 | 8,000 | 890 |
| 2001-03-13 | 90 | 90 | 86 | 86 | 4,000 | 860 |
| 2001-03-12 | 93 | 93 | 93 | 93 | 3,000 | 930 |
| 2001-03-09 | 93 | 93 | 93 | 93 | 6,000 | 930 |
| 2001-03-08 | 95 | 95 | 93 | 93 | 7,000 | 930 |
| 2001-03-07 | 95 | 95 | 95 | 95 | 8,000 | 950 |
| 2001-03-06 | 93 | 93 | 91 | 93 | 12,000 | 930 |
| 2001-03-05 | 93 | 95 | 93 | 93 | 22,000 | 930 |
| 2001-03-02 | 100 | 104 | 90 | 93 | 55,000 | 930 |
| 2001-03-01 | 107 | 107 | 104 | 104 | 6,000 | 1,040 |
| 2001-02-28 | 110 | 110 | 107 | 107 | 13,000 | 1,070 |
| 2001-02-27 | 109 | 110 | 109 | 109 | 39,000 | 1,090 |
| 2001-02-26 | 106 | 109 | 105 | 108 | 85,000 | 1,080 |
| 2001-02-23 | 104 | 105 | 103 | 105 | 16,000 | 1,050 |
| 2001-02-22 | 104 | 105 | 104 | 104 | 8,000 | 1,040 |
| 2001-02-21 | 103 | 106 | 103 | 106 | 9,000 | 1,060 |
| 2001-02-20 | 105 | 105 | 103 | 105 | 7,000 | 1,050 |
| 2001-02-19 | 106 | 106 | 105 | 105 | 15,000 | 1,050 |
| 2001-02-16 | 106 | 107 | 105 | 107 | 11,000 | 1,070 |
| 2001-02-15 | 105 | 108 | 105 | 107 | 10,000 | 1,070 |
| 2001-02-14 | 111 | 111 | 103 | 105 | 7,000 | 1,050 |
| 2001-02-13 | 110 | 112 | 110 | 111 | 8,000 | 1,110 |
| 2001-02-09 | 110 | 111 | 110 | 111 | 6,000 | 1,110 |
| 2001-02-08 | 110 | 114 | 110 | 114 | 19,000 | 1,140 |
| 2001-02-07 | 110 | 110 | 110 | 110 | 4,000 | 1,100 |
| 2001-02-06 | 107 | 110 | 107 | 110 | 2,000 | 1,100 |
| 2001-02-05 | 116 | 116 | 100 | 100 | 20,000 | 1,000 |
| 2001-02-02 | 118 | 118 | 116 | 116 | 4,000 | 1,160 |
| 2001-01-31 | 125 | 125 | 119 | 119 | 10,000 | 1,190 |
| 2001-01-29 | 125 | 125 | 120 | 120 | 3,000 | 1,200 |
| 2001-01-26 | 121 | 121 | 118 | 119 | 3,000 | 1,190 |
| 2001-01-25 | 128 | 128 | 121 | 123 | 37,000 | 1,230 |
| 2001-01-24 | 123 | 129 | 123 | 129 | 4,000 | 1,290 |
| 2001-01-22 | 120 | 121 | 120 | 120 | 17,000 | 1,200 |
| 2001-01-18 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2001-01-17 | 120 | 120 | 120 | 120 | 8,000 | 1,200 |
| 2001-01-16 | 120 | 120 | 120 | 120 | 6,000 | 1,200 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-03-26]1株→1.1株
