7938 (株)リーガルコーポレーション の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 75 | 79 | 75 | 79 | 17,000 | 790 |
| 2002-12-27 | 75 | 75 | 72 | 73 | 13,000 | 730 |
| 2002-12-26 | 71 | 72 | 71 | 72 | 12,000 | 720 |
| 2002-12-25 | 79 | 79 | 71 | 72 | 42,000 | 720 |
| 2002-12-24 | 75 | 75 | 70 | 70 | 25,000 | 700 |
| 2002-12-20 | 70 | 73 | 70 | 73 | 14,000 | 730 |
| 2002-12-19 | 75 | 75 | 65 | 69 | 80,000 | 690 |
| 2002-12-18 | 72 | 72 | 72 | 72 | 3,000 | 720 |
| 2002-12-17 | 73 | 73 | 72 | 72 | 10,000 | 720 |
| 2002-12-16 | 73 | 73 | 73 | 73 | 5,000 | 730 |
| 2002-12-13 | 73 | 73 | 73 | 73 | 1,000 | 730 |
| 2002-12-12 | 71 | 76 | 71 | 76 | 2,000 | 760 |
| 2002-12-11 | 73 | 73 | 70 | 70 | 33,000 | 700 |
| 2002-12-10 | 70 | 73 | 70 | 73 | 2,000 | 730 |
| 2002-12-09 | 73 | 73 | 72 | 72 | 14,000 | 720 |
| 2002-12-06 | 77 | 77 | 72 | 72 | 2,000 | 720 |
| 2002-12-05 | 71 | 71 | 70 | 71 | 18,000 | 710 |
| 2002-12-04 | 76 | 76 | 70 | 70 | 24,000 | 700 |
| 2002-12-03 | 76 | 77 | 76 | 77 | 9,000 | 770 |
| 2002-12-02 | 72 | 75 | 72 | 75 | 15,000 | 750 |
| 2002-11-29 | 77 | 78 | 77 | 78 | 14,000 | 780 |
| 2002-11-28 | 75 | 75 | 75 | 75 | 7,000 | 750 |
| 2002-11-27 | 71 | 71 | 70 | 70 | 12,000 | 700 |
| 2002-11-26 | 72 | 72 | 72 | 72 | 1,000 | 720 |
| 2002-11-25 | 64 | 74 | 64 | 72 | 119,000 | 720 |
| 2002-11-22 | 75 | 75 | 73 | 74 | 6,000 | 740 |
| 2002-11-21 | 73 | 76 | 73 | 74 | 9,000 | 740 |
| 2002-11-20 | 77 | 77 | 72 | 72 | 16,000 | 720 |
| 2002-11-19 | 72 | 72 | 72 | 72 | 3,000 | 720 |
| 2002-11-18 | 77 | 77 | 72 | 72 | 12,000 | 720 |
| 2002-11-15 | 73 | 73 | 72 | 72 | 3,000 | 720 |
| 2002-11-13 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2002-11-12 | 70 | 70 | 70 | 70 | 2,000 | 700 |
| 2002-11-11 | 72 | 72 | 70 | 70 | 32,000 | 700 |
| 2002-11-08 | 75 | 75 | 70 | 72 | 32,000 | 720 |
| 2002-11-07 | 75 | 75 | 75 | 75 | 4,000 | 750 |
| 2002-11-06 | 79 | 79 | 78 | 78 | 2,000 | 780 |
| 2002-11-05 | 78 | 78 | 72 | 72 | 23,000 | 720 |
| 2002-11-01 | 78 | 78 | 78 | 78 | 3,000 | 780 |
| 2002-10-31 | 78 | 78 | 78 | 78 | 19,000 | 780 |
| 2002-10-30 | 76 | 76 | 76 | 76 | 3,000 | 760 |
| 2002-10-29 | 77 | 77 | 76 | 76 | 6,000 | 760 |
| 2002-10-28 | 77 | 77 | 75 | 75 | 20,000 | 750 |
| 2002-10-25 | 78 | 78 | 75 | 75 | 48,000 | 750 |
| 2002-10-24 | 76 | 78 | 76 | 78 | 2,000 | 780 |
| 2002-10-22 | 80 | 80 | 76 | 78 | 17,000 | 780 |
| 2002-10-17 | 78 | 78 | 78 | 78 | 1,000 | 780 |
| 2002-10-16 | 77 | 77 | 77 | 77 | 1,000 | 770 |
| 2002-10-15 | 76 | 76 | 76 | 76 | 2,000 | 760 |
| 2002-10-11 | 76 | 76 | 76 | 76 | 1,000 | 760 |
| 2002-10-10 | 76 | 76 | 76 | 76 | 2,000 | 760 |
| 2002-10-09 | 80 | 80 | 78 | 78 | 11,000 | 780 |
| 2002-10-08 | 81 | 81 | 81 | 81 | 13,000 | 810 |
| 2002-10-07 | 80 | 80 | 80 | 80 | 20,000 | 800 |
| 2002-10-04 | 80 | 80 | 79 | 80 | 7,000 | 800 |
| 2002-10-03 | 81 | 81 | 78 | 78 | 2,000 | 780 |
| 2002-10-02 | 83 | 83 | 81 | 81 | 5,000 | 810 |
| 2002-09-30 | 81 | 81 | 80 | 80 | 14,000 | 800 |
| 2002-09-27 | 79 | 79 | 76 | 77 | 39,000 | 770 |
| 2002-09-26 | 77 | 77 | 74 | 74 | 40,000 | 740 |
| 2002-09-25 | 81 | 84 | 76 | 77 | 44,000 | 770 |
| 2002-09-24 | 76 | 76 | 75 | 76 | 17,000 | 760 |
| 2002-09-20 | 73 | 75 | 73 | 74 | 18,000 | 740 |
| 2002-09-19 | 72 | 73 | 72 | 73 | 23,000 | 730 |
| 2002-09-18 | 72 | 74 | 72 | 72 | 17,000 | 720 |
| 2002-09-17 | 72 | 72 | 72 | 72 | 22,000 | 720 |
| 2002-09-13 | 73 | 73 | 72 | 72 | 35,000 | 720 |
| 2002-09-12 | 76 | 76 | 73 | 73 | 7,000 | 730 |
| 2002-09-11 | 78 | 78 | 77 | 77 | 7,000 | 770 |
| 2002-09-10 | 80 | 80 | 78 | 78 | 17,000 | 780 |
| 2002-09-09 | 80 | 80 | 80 | 80 | 12,000 | 800 |
| 2002-09-06 | 82 | 82 | 80 | 80 | 17,000 | 800 |
| 2002-09-05 | 81 | 82 | 81 | 82 | 7,000 | 820 |
| 2002-09-04 | 82 | 82 | 82 | 82 | 2,000 | 820 |
| 2002-09-02 | 82 | 82 | 82 | 82 | 3,000 | 820 |
| 2002-08-30 | 82 | 83 | 82 | 82 | 12,000 | 820 |
| 2002-08-29 | 82 | 82 | 82 | 82 | 1,000 | 820 |
| 2002-08-28 | 82 | 82 | 82 | 82 | 6,000 | 820 |
| 2002-08-27 | 84 | 84 | 82 | 83 | 5,000 | 830 |
| 2002-08-26 | 80 | 86 | 80 | 85 | 63,000 | 850 |
| 2002-08-23 | 85 | 85 | 85 | 85 | 6,000 | 850 |
| 2002-08-22 | 86 | 86 | 85 | 85 | 8,000 | 850 |
| 2002-08-21 | 85 | 85 | 85 | 85 | 13,000 | 850 |
| 2002-08-20 | 85 | 85 | 85 | 85 | 11,000 | 850 |
| 2002-08-19 | 85 | 85 | 85 | 85 | 2,000 | 850 |
| 2002-08-16 | 87 | 87 | 85 | 85 | 2,000 | 850 |
| 2002-08-15 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2002-08-14 | 85 | 85 | 85 | 85 | 13,000 | 850 |
| 2002-08-13 | 89 | 89 | 89 | 89 | 2,000 | 890 |
| 2002-08-12 | 89 | 89 | 89 | 89 | 2,000 | 890 |
| 2002-08-09 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2002-08-05 | 92 | 92 | 89 | 89 | 15,000 | 890 |
| 2002-08-02 | 92 | 92 | 92 | 92 | 2,000 | 920 |
| 2002-08-01 | 91 | 92 | 91 | 92 | 8,000 | 920 |
| 2002-07-31 | 100 | 100 | 100 | 100 | 6,000 | 1,000 |
| 2002-07-30 | 90 | 90 | 90 | 90 | 4,000 | 900 |
| 2002-07-29 | 92 | 92 | 92 | 92 | 3,000 | 920 |
| 2002-07-26 | 92 | 92 | 90 | 92 | 10,000 | 920 |
| 2002-07-25 | 68 | 92 | 68 | 92 | 124,000 | 920 |
| 2002-07-24 | 98 | 104 | 98 | 103 | 4,000 | 1,030 |
| 2002-07-23 | 100 | 100 | 98 | 100 | 11,000 | 1,000 |
| 2002-07-22 | 96 | 97 | 96 | 97 | 2,000 | 970 |
| 2002-07-18 | 95 | 96 | 95 | 96 | 7,000 | 960 |
| 2002-07-17 | 96 | 96 | 96 | 96 | 7,000 | 960 |
| 2002-07-15 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2002-07-12 | 99 | 100 | 96 | 100 | 7,000 | 1,000 |
| 2002-07-11 | 99 | 99 | 99 | 99 | 3,000 | 990 |
| 2002-07-10 | 99 | 99 | 99 | 99 | 3,000 | 990 |
| 2002-07-09 | 100 | 100 | 99 | 99 | 3,000 | 990 |
| 2002-07-08 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2002-07-05 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
| 2002-07-04 | 101 | 101 | 100 | 101 | 5,000 | 1,010 |
| 2002-07-03 | 100 | 100 | 100 | 100 | 10,000 | 1,000 |
| 2002-07-02 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2002-07-01 | 100 | 100 | 100 | 100 | 6,000 | 1,000 |
| 2002-06-28 | 106 | 106 | 100 | 100 | 19,000 | 1,000 |
| 2002-06-26 | 101 | 101 | 101 | 101 | 3,000 | 1,010 |
| 2002-06-25 | 105 | 105 | 100 | 100 | 34,000 | 1,000 |
| 2002-06-24 | 102 | 106 | 102 | 106 | 5,000 | 1,060 |
| 2002-06-21 | 99 | 99 | 99 | 99 | 3,000 | 990 |
| 2002-06-20 | 99 | 99 | 97 | 98 | 6,000 | 980 |
| 2002-06-19 | 102 | 102 | 100 | 100 | 13,000 | 1,000 |
| 2002-06-18 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2002-06-17 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 2002-06-14 | 106 | 106 | 103 | 103 | 2,000 | 1,030 |
| 2002-06-12 | 106 | 106 | 106 | 106 | 3,000 | 1,060 |
| 2002-06-11 | 105 | 106 | 105 | 106 | 4,000 | 1,060 |
| 2002-06-10 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2002-06-06 | 105 | 106 | 105 | 106 | 5,000 | 1,060 |
| 2002-06-04 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2002-06-03 | 108 | 108 | 103 | 103 | 14,000 | 1,030 |
| 2002-05-31 | 113 | 113 | 106 | 106 | 8,000 | 1,060 |
| 2002-05-30 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2002-05-29 | 105 | 106 | 105 | 106 | 6,000 | 1,060 |
| 2002-05-28 | 108 | 108 | 108 | 108 | 11,000 | 1,080 |
| 2002-05-27 | 109 | 109 | 108 | 108 | 16,000 | 1,080 |
| 2002-05-24 | 110 | 112 | 109 | 112 | 62,000 | 1,120 |
| 2002-05-23 | 106 | 107 | 106 | 107 | 3,000 | 1,070 |
| 2002-05-22 | 108 | 108 | 106 | 106 | 6,000 | 1,060 |
| 2002-05-21 | 108 | 108 | 108 | 108 | 6,000 | 1,080 |
| 2002-05-20 | 107 | 108 | 107 | 108 | 4,000 | 1,080 |
| 2002-05-17 | 105 | 105 | 105 | 105 | 4,000 | 1,050 |
| 2002-05-16 | 103 | 103 | 103 | 103 | 4,000 | 1,030 |
| 2002-05-15 | 102 | 103 | 102 | 103 | 3,000 | 1,030 |
| 2002-05-14 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 2002-05-13 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 2002-05-09 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2002-05-08 | 105 | 113 | 105 | 113 | 3,000 | 1,130 |
| 2002-05-07 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2002-05-02 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 2002-04-30 | 115 | 115 | 115 | 115 | 6,000 | 1,150 |
| 2002-04-26 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2002-04-25 | 113 | 113 | 102 | 102 | 39,000 | 1,020 |
| 2002-04-24 | 109 | 113 | 104 | 113 | 14,000 | 1,130 |
| 2002-04-23 | 102 | 109 | 102 | 109 | 8,000 | 1,090 |
| 2002-04-22 | 102 | 103 | 101 | 101 | 7,000 | 1,010 |
| 2002-04-19 | 100 | 100 | 100 | 100 | 6,000 | 1,000 |
| 2002-04-18 | 101 | 101 | 100 | 100 | 4,000 | 1,000 |
| 2002-04-17 | 105 | 105 | 101 | 101 | 6,000 | 1,010 |
| 2002-04-15 | 105 | 105 | 105 | 105 | 4,000 | 1,050 |
| 2002-04-12 | 105 | 106 | 105 | 105 | 3,000 | 1,050 |
| 2002-04-11 | 108 | 108 | 105 | 105 | 9,000 | 1,050 |
| 2002-04-09 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2002-04-08 | 110 | 110 | 109 | 109 | 4,000 | 1,090 |
| 2002-04-05 | 108 | 109 | 108 | 109 | 4,000 | 1,090 |
| 2002-04-04 | 109 | 109 | 109 | 109 | 2,000 | 1,090 |
| 2002-04-02 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2002-04-01 | 109 | 109 | 108 | 108 | 4,000 | 1,080 |
| 2002-03-29 | 110 | 110 | 108 | 110 | 11,000 | 1,100 |
| 2002-03-28 | 110 | 110 | 108 | 110 | 8,000 | 1,100 |
| 2002-03-27 | 107 | 108 | 107 | 107 | 10,000 | 1,070 |
| 2002-03-26 | 115 | 115 | 105 | 107 | 11,000 | 1,070 |
| 2002-03-25 | 118 | 120 | 117 | 119 | 70,000 | 1,190 |
| 2002-03-22 | 110 | 116 | 110 | 116 | 42,000 | 1,160 |
| 2002-03-20 | 106 | 109 | 106 | 108 | 14,000 | 1,080 |
| 2002-03-19 | 110 | 110 | 105 | 105 | 28,000 | 1,050 |
| 2002-03-18 | 110 | 114 | 105 | 110 | 30,000 | 1,100 |
| 2002-03-15 | 103 | 103 | 102 | 102 | 2,000 | 1,020 |
| 2002-03-14 | 108 | 108 | 103 | 103 | 4,000 | 1,030 |
| 2002-03-13 | 114 | 114 | 108 | 108 | 6,000 | 1,080 |
| 2002-03-12 | 105 | 120 | 105 | 120 | 20,000 | 1,200 |
| 2002-03-11 | 94 | 100 | 94 | 100 | 13,000 | 1,000 |
| 2002-03-08 | 92 | 93 | 92 | 93 | 8,000 | 930 |
| 2002-03-07 | 92 | 92 | 92 | 92 | 6,000 | 920 |
| 2002-03-06 | 92 | 92 | 91 | 92 | 9,000 | 920 |
| 2002-03-05 | 92 | 92 | 92 | 92 | 3,000 | 920 |
| 2002-03-04 | 93 | 93 | 92 | 92 | 2,000 | 920 |
| 2002-03-01 | 92 | 92 | 92 | 92 | 2,000 | 920 |
| 2002-02-28 | 93 | 93 | 90 | 92 | 13,000 | 920 |
| 2002-02-26 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2002-02-25 | 93 | 93 | 92 | 92 | 37,000 | 920 |
| 2002-02-22 | 90 | 90 | 88 | 88 | 6,000 | 880 |
| 2002-02-21 | 89 | 90 | 89 | 90 | 2,000 | 900 |
| 2002-02-20 | 84 | 89 | 84 | 89 | 6,000 | 890 |
| 2002-02-19 | 85 | 86 | 85 | 86 | 4,000 | 860 |
| 2002-02-18 | 84 | 84 | 81 | 81 | 2,000 | 810 |
| 2002-02-15 | 81 | 81 | 81 | 81 | 2,000 | 810 |
| 2002-02-14 | 84 | 84 | 80 | 80 | 13,000 | 800 |
| 2002-02-13 | 84 | 84 | 84 | 84 | 7,000 | 840 |
| 2002-02-12 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2002-02-08 | 82 | 83 | 82 | 83 | 2,000 | 830 |
| 2002-02-07 | 82 | 82 | 82 | 82 | 2,000 | 820 |
| 2002-02-06 | 84 | 84 | 84 | 84 | 4,000 | 840 |
| 2002-02-04 | 84 | 90 | 84 | 90 | 7,000 | 900 |
| 2002-02-01 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2002-01-31 | 92 | 92 | 92 | 92 | 8,000 | 920 |
| 2002-01-29 | 84 | 84 | 82 | 84 | 8,000 | 840 |
| 2002-01-28 | 94 | 94 | 84 | 84 | 6,000 | 840 |
| 2002-01-25 | 95 | 95 | 94 | 94 | 40,000 | 940 |
| 2002-01-24 | 89 | 90 | 89 | 90 | 9,000 | 900 |
| 2002-01-23 | 87 | 88 | 84 | 88 | 9,000 | 880 |
| 2002-01-22 | 85 | 87 | 84 | 87 | 14,000 | 870 |
| 2002-01-18 | 83 | 84 | 83 | 83 | 15,000 | 830 |
| 2002-01-17 | 85 | 85 | 83 | 83 | 2,000 | 830 |
| 2002-01-16 | 87 | 87 | 86 | 86 | 2,000 | 860 |
| 2002-01-15 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2002-01-11 | 87 | 87 | 87 | 87 | 5,000 | 870 |
| 2002-01-10 | 88 | 88 | 86 | 86 | 4,000 | 860 |
| 2002-01-09 | 90 | 90 | 88 | 88 | 5,000 | 880 |
| 2002-01-07 | 90 | 90 | 90 | 90 | 2,000 | 900 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-03-26]1株→1.1株
