7938 (株)リーガルコーポレーション の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 121 | 121 | 121 | 121 | 13,000 | 1,210 |
| 2003-12-29 | 121 | 121 | 121 | 121 | 3,000 | 1,210 |
| 2003-12-26 | 120 | 121 | 118 | 118 | 31,000 | 1,180 |
| 2003-12-25 | 120 | 121 | 115 | 120 | 32,000 | 1,200 |
| 2003-12-24 | 116 | 121 | 116 | 121 | 15,000 | 1,210 |
| 2003-12-22 | 115 | 116 | 115 | 116 | 3,000 | 1,160 |
| 2003-12-19 | 112 | 117 | 112 | 116 | 14,000 | 1,160 |
| 2003-12-18 | 116 | 116 | 115 | 116 | 5,000 | 1,160 |
| 2003-12-17 | 114 | 116 | 114 | 115 | 5,000 | 1,150 |
| 2003-12-16 | 115 | 116 | 114 | 114 | 9,000 | 1,140 |
| 2003-12-15 | 114 | 116 | 114 | 116 | 7,000 | 1,160 |
| 2003-12-12 | 113 | 113 | 112 | 113 | 6,000 | 1,130 |
| 2003-12-11 | 111 | 113 | 110 | 113 | 31,000 | 1,130 |
| 2003-12-10 | 119 | 119 | 111 | 111 | 18,000 | 1,110 |
| 2003-12-09 | 114 | 114 | 110 | 114 | 32,000 | 1,140 |
| 2003-12-08 | 120 | 120 | 111 | 111 | 13,000 | 1,110 |
| 2003-12-05 | 120 | 121 | 118 | 121 | 8,000 | 1,210 |
| 2003-12-04 | 120 | 120 | 120 | 120 | 5,000 | 1,200 |
| 2003-12-03 | 115 | 121 | 115 | 121 | 4,000 | 1,210 |
| 2003-12-02 | 117 | 118 | 117 | 118 | 4,000 | 1,180 |
| 2003-12-01 | 120 | 120 | 115 | 116 | 11,000 | 1,160 |
| 2003-11-28 | 125 | 125 | 120 | 120 | 8,000 | 1,200 |
| 2003-11-27 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2003-11-26 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2003-11-25 | 125 | 125 | 125 | 125 | 21,000 | 1,250 |
| 2003-11-20 | 107 | 108 | 107 | 108 | 5,000 | 1,080 |
| 2003-11-19 | 107 | 108 | 107 | 107 | 3,000 | 1,070 |
| 2003-11-18 | 115 | 115 | 108 | 108 | 26,000 | 1,080 |
| 2003-11-17 | 123 | 123 | 115 | 120 | 26,000 | 1,200 |
| 2003-11-14 | 123 | 123 | 123 | 123 | 4,000 | 1,230 |
| 2003-11-13 | 122 | 125 | 122 | 122 | 16,000 | 1,220 |
| 2003-11-12 | 122 | 122 | 122 | 122 | 6,000 | 1,220 |
| 2003-11-11 | 122 | 123 | 122 | 122 | 7,000 | 1,220 |
| 2003-11-10 | 123 | 125 | 121 | 125 | 21,000 | 1,250 |
| 2003-11-07 | 117 | 120 | 117 | 120 | 6,000 | 1,200 |
| 2003-11-06 | 121 | 121 | 120 | 120 | 12,000 | 1,200 |
| 2003-11-05 | 123 | 124 | 120 | 121 | 18,000 | 1,210 |
| 2003-11-04 | 125 | 125 | 123 | 124 | 6,000 | 1,240 |
| 2003-10-31 | 120 | 126 | 120 | 126 | 10,000 | 1,260 |
| 2003-10-30 | 126 | 126 | 125 | 125 | 5,000 | 1,250 |
| 2003-10-29 | 125 | 125 | 125 | 125 | 6,000 | 1,250 |
| 2003-10-28 | 130 | 130 | 125 | 125 | 12,000 | 1,250 |
| 2003-10-27 | 133 | 133 | 124 | 124 | 26,000 | 1,240 |
| 2003-10-24 | 126 | 128 | 126 | 127 | 9,000 | 1,270 |
| 2003-10-23 | 130 | 131 | 123 | 128 | 22,000 | 1,280 |
| 2003-10-22 | 134 | 135 | 132 | 132 | 20,000 | 1,320 |
| 2003-10-21 | 135 | 135 | 134 | 134 | 8,000 | 1,340 |
| 2003-10-20 | 138 | 138 | 135 | 135 | 41,000 | 1,350 |
| 2003-10-17 | 138 | 138 | 134 | 138 | 16,000 | 1,380 |
| 2003-10-16 | 139 | 139 | 135 | 136 | 36,000 | 1,360 |
| 2003-10-15 | 139 | 140 | 133 | 140 | 66,000 | 1,400 |
| 2003-10-14 | 135 | 140 | 131 | 140 | 65,000 | 1,400 |
| 2003-10-10 | 133 | 136 | 133 | 135 | 29,000 | 1,350 |
| 2003-10-09 | 131 | 137 | 130 | 133 | 18,000 | 1,330 |
| 2003-10-08 | 134 | 135 | 132 | 135 | 10,000 | 1,350 |
| 2003-10-07 | 134 | 136 | 134 | 134 | 18,000 | 1,340 |
| 2003-10-06 | 138 | 138 | 131 | 136 | 33,000 | 1,360 |
| 2003-10-03 | 137 | 138 | 132 | 138 | 51,000 | 1,380 |
| 2003-10-02 | 134 | 140 | 134 | 140 | 28,000 | 1,400 |
| 2003-10-01 | 135 | 140 | 132 | 132 | 28,000 | 1,320 |
| 2003-09-30 | 138 | 138 | 131 | 138 | 17,000 | 1,380 |
| 2003-09-29 | 135 | 137 | 134 | 135 | 17,000 | 1,350 |
| 2003-09-26 | 140 | 140 | 135 | 138 | 25,000 | 1,380 |
| 2003-09-25 | 145 | 145 | 136 | 140 | 43,000 | 1,400 |
| 2003-09-24 | 143 | 143 | 130 | 140 | 66,000 | 1,400 |
| 2003-09-22 | 133 | 145 | 130 | 143 | 143,000 | 1,430 |
| 2003-09-19 | 116 | 130 | 116 | 130 | 142,000 | 1,300 |
| 2003-09-18 | 116 | 116 | 113 | 115 | 50,000 | 1,150 |
| 2003-09-17 | 113 | 116 | 112 | 116 | 41,000 | 1,160 |
| 2003-09-16 | 106 | 114 | 106 | 112 | 38,000 | 1,120 |
| 2003-09-12 | 105 | 107 | 104 | 107 | 27,000 | 1,070 |
| 2003-09-11 | 100 | 105 | 100 | 102 | 45,000 | 1,020 |
| 2003-09-10 | 99 | 100 | 99 | 100 | 17,000 | 1,000 |
| 2003-09-09 | 100 | 100 | 99 | 99 | 18,000 | 990 |
| 2003-09-08 | 100 | 100 | 99 | 100 | 27,000 | 1,000 |
| 2003-09-05 | 99 | 100 | 98 | 98 | 10,000 | 980 |
| 2003-09-04 | 98 | 99 | 98 | 99 | 9,000 | 990 |
| 2003-09-03 | 98 | 99 | 97 | 98 | 21,000 | 980 |
| 2003-09-02 | 96 | 100 | 96 | 99 | 18,000 | 990 |
| 2003-09-01 | 96 | 99 | 96 | 97 | 12,000 | 970 |
| 2003-08-29 | 100 | 100 | 98 | 98 | 8,000 | 980 |
| 2003-08-28 | 100 | 100 | 97 | 97 | 20,000 | 970 |
| 2003-08-27 | 100 | 100 | 98 | 99 | 20,000 | 990 |
| 2003-08-26 | 99 | 99 | 96 | 96 | 15,000 | 960 |
| 2003-08-25 | 95 | 100 | 95 | 100 | 63,000 | 1,000 |
| 2003-08-22 | 95 | 95 | 95 | 95 | 4,000 | 950 |
| 2003-08-21 | 93 | 97 | 93 | 95 | 22,000 | 950 |
| 2003-08-20 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2003-08-19 | 96 | 96 | 93 | 93 | 42,000 | 930 |
| 2003-08-18 | 97 | 97 | 96 | 96 | 7,000 | 960 |
| 2003-08-15 | 97 | 97 | 96 | 97 | 8,000 | 970 |
| 2003-08-14 | 96 | 97 | 96 | 97 | 3,000 | 970 |
| 2003-08-13 | 95 | 95 | 95 | 95 | 3,000 | 950 |
| 2003-08-12 | 96 | 97 | 95 | 95 | 5,000 | 950 |
| 2003-08-11 | 97 | 97 | 96 | 96 | 2,000 | 960 |
| 2003-08-08 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2003-08-07 | 95 | 96 | 95 | 96 | 3,000 | 960 |
| 2003-08-06 | 95 | 95 | 95 | 95 | 11,000 | 950 |
| 2003-08-05 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2003-08-04 | 95 | 99 | 95 | 99 | 3,000 | 990 |
| 2003-08-01 | 95 | 95 | 95 | 95 | 13,000 | 950 |
| 2003-07-31 | 97 | 97 | 94 | 94 | 19,000 | 940 |
| 2003-07-30 | 98 | 98 | 96 | 97 | 12,000 | 970 |
| 2003-07-29 | 99 | 99 | 98 | 98 | 5,000 | 980 |
| 2003-07-28 | 100 | 100 | 99 | 99 | 9,000 | 990 |
| 2003-07-25 | 99 | 100 | 99 | 100 | 37,000 | 1,000 |
| 2003-07-24 | 98 | 100 | 98 | 100 | 11,000 | 1,000 |
| 2003-07-23 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2003-07-22 | 99 | 99 | 95 | 98 | 16,000 | 980 |
| 2003-07-18 | 98 | 98 | 97 | 98 | 17,000 | 980 |
| 2003-07-17 | 101 | 101 | 99 | 99 | 58,000 | 990 |
| 2003-07-16 | 104 | 104 | 101 | 101 | 15,000 | 1,010 |
| 2003-07-15 | 102 | 105 | 100 | 105 | 31,000 | 1,050 |
| 2003-07-14 | 102 | 102 | 101 | 102 | 18,000 | 1,020 |
| 2003-07-11 | 102 | 103 | 102 | 103 | 17,000 | 1,030 |
| 2003-07-10 | 101 | 101 | 100 | 101 | 5,000 | 1,010 |
| 2003-07-09 | 102 | 102 | 101 | 101 | 9,000 | 1,010 |
| 2003-07-08 | 100 | 102 | 100 | 101 | 17,000 | 1,010 |
| 2003-07-07 | 100 | 100 | 100 | 100 | 27,000 | 1,000 |
| 2003-07-04 | 102 | 102 | 100 | 100 | 41,000 | 1,000 |
| 2003-07-03 | 102 | 102 | 101 | 101 | 11,000 | 1,010 |
| 2003-07-02 | 102 | 103 | 102 | 102 | 14,000 | 1,020 |
| 2003-07-01 | 102 | 102 | 101 | 102 | 40,000 | 1,020 |
| 2003-06-30 | 107 | 107 | 102 | 102 | 13,000 | 1,020 |
| 2003-06-27 | 102 | 105 | 102 | 104 | 43,000 | 1,040 |
| 2003-06-26 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2003-06-25 | 103 | 103 | 100 | 100 | 32,000 | 1,000 |
| 2003-06-24 | 100 | 101 | 100 | 100 | 22,000 | 1,000 |
| 2003-06-23 | 100 | 102 | 100 | 100 | 43,000 | 1,000 |
| 2003-06-20 | 102 | 102 | 100 | 100 | 35,000 | 1,000 |
| 2003-06-19 | 100 | 102 | 100 | 102 | 6,000 | 1,020 |
| 2003-06-18 | 103 | 103 | 100 | 100 | 9,000 | 1,000 |
| 2003-06-17 | 102 | 104 | 102 | 103 | 15,000 | 1,030 |
| 2003-06-16 | 100 | 104 | 100 | 102 | 29,000 | 1,020 |
| 2003-06-13 | 98 | 100 | 98 | 100 | 24,000 | 1,000 |
| 2003-06-12 | 99 | 99 | 98 | 98 | 14,000 | 980 |
| 2003-06-11 | 98 | 100 | 96 | 100 | 35,000 | 1,000 |
| 2003-06-10 | 95 | 97 | 95 | 97 | 6,000 | 970 |
| 2003-06-09 | 95 | 97 | 94 | 94 | 34,000 | 940 |
| 2003-06-06 | 94 | 95 | 94 | 94 | 26,000 | 940 |
| 2003-06-05 | 93 | 94 | 93 | 94 | 6,000 | 940 |
| 2003-06-04 | 92 | 93 | 92 | 93 | 11,000 | 930 |
| 2003-06-03 | 92 | 93 | 92 | 92 | 9,000 | 920 |
| 2003-06-02 | 92 | 92 | 91 | 92 | 15,000 | 920 |
| 2003-05-30 | 92 | 92 | 91 | 91 | 12,000 | 910 |
| 2003-05-29 | 92 | 92 | 91 | 91 | 6,000 | 910 |
| 2003-05-28 | 92 | 92 | 91 | 92 | 13,000 | 920 |
| 2003-05-27 | 90 | 90 | 90 | 90 | 11,000 | 900 |
| 2003-05-26 | 91 | 91 | 88 | 89 | 64,000 | 890 |
| 2003-05-23 | 88 | 91 | 88 | 91 | 10,000 | 910 |
| 2003-05-22 | 91 | 92 | 88 | 90 | 57,000 | 900 |
| 2003-05-21 | 91 | 93 | 89 | 90 | 46,000 | 900 |
| 2003-05-20 | 91 | 91 | 90 | 90 | 29,000 | 900 |
| 2003-05-19 | 91 | 91 | 90 | 90 | 21,000 | 900 |
| 2003-05-16 | 90 | 90 | 90 | 90 | 4,000 | 900 |
| 2003-05-15 | 92 | 92 | 90 | 90 | 29,000 | 900 |
| 2003-05-14 | 95 | 99 | 88 | 90 | 133,000 | 900 |
| 2003-05-13 | 90 | 90 | 90 | 90 | 4,000 | 900 |
| 2003-05-12 | 90 | 90 | 88 | 88 | 10,000 | 880 |
| 2003-05-09 | 89 | 90 | 89 | 90 | 11,000 | 900 |
| 2003-05-08 | 90 | 90 | 90 | 90 | 14,000 | 900 |
| 2003-05-07 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 2003-05-06 | 91 | 93 | 90 | 90 | 32,000 | 900 |
| 2003-05-02 | 90 | 90 | 90 | 90 | 12,000 | 900 |
| 2003-05-01 | 90 | 91 | 90 | 90 | 17,000 | 900 |
| 2003-04-30 | 95 | 95 | 90 | 90 | 20,000 | 900 |
| 2003-04-28 | 99 | 99 | 93 | 93 | 6,000 | 930 |
| 2003-04-25 | 96 | 96 | 91 | 91 | 35,000 | 910 |
| 2003-04-24 | 97 | 97 | 96 | 97 | 6,000 | 970 |
| 2003-04-23 | 95 | 97 | 95 | 96 | 9,000 | 960 |
| 2003-04-22 | 94 | 95 | 94 | 94 | 13,000 | 940 |
| 2003-04-21 | 91 | 92 | 91 | 92 | 4,000 | 920 |
| 2003-04-18 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2003-04-17 | 92 | 92 | 90 | 90 | 10,000 | 900 |
| 2003-04-16 | 90 | 91 | 90 | 91 | 6,000 | 910 |
| 2003-04-15 | 90 | 90 | 90 | 90 | 4,000 | 900 |
| 2003-04-14 | 90 | 90 | 90 | 90 | 9,000 | 900 |
| 2003-04-11 | 91 | 91 | 90 | 90 | 4,000 | 900 |
| 2003-04-10 | 92 | 92 | 90 | 90 | 8,000 | 900 |
| 2003-04-08 | 92 | 93 | 92 | 93 | 4,000 | 930 |
| 2003-04-07 | 92 | 92 | 92 | 92 | 4,000 | 920 |
| 2003-04-04 | 92 | 92 | 90 | 90 | 4,000 | 900 |
| 2003-04-03 | 91 | 91 | 90 | 91 | 6,000 | 910 |
| 2003-04-02 | 91 | 91 | 91 | 91 | 2,000 | 910 |
| 2003-04-01 | 91 | 92 | 91 | 91 | 4,000 | 910 |
| 2003-03-31 | 99 | 99 | 90 | 90 | 9,000 | 900 |
| 2003-03-28 | 92 | 95 | 92 | 92 | 10,000 | 920 |
| 2003-03-27 | 93 | 93 | 91 | 91 | 10,000 | 910 |
| 2003-03-26 | 101 | 101 | 95 | 95 | 31,000 | 950 |
| 2003-03-25 | 103 | 104 | 100 | 104 | 69,000 | 1,040 |
| 2003-03-24 | 100 | 104 | 100 | 104 | 52,000 | 1,040 |
| 2003-03-20 | 94 | 97 | 94 | 97 | 18,000 | 970 |
| 2003-03-19 | 94 | 95 | 93 | 93 | 7,000 | 930 |
| 2003-03-18 | 94 | 94 | 93 | 93 | 12,000 | 930 |
| 2003-03-17 | 94 | 94 | 93 | 93 | 6,000 | 930 |
| 2003-03-14 | 93 | 94 | 93 | 94 | 6,000 | 940 |
| 2003-03-13 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2003-03-12 | 91 | 92 | 91 | 92 | 12,000 | 920 |
| 2003-03-11 | 90 | 91 | 90 | 91 | 21,000 | 910 |
| 2003-03-10 | 92 | 92 | 90 | 91 | 22,000 | 910 |
| 2003-03-07 | 95 | 95 | 93 | 93 | 5,000 | 930 |
| 2003-03-06 | 94 | 95 | 93 | 95 | 10,000 | 950 |
| 2003-03-05 | 92 | 93 | 92 | 92 | 8,000 | 920 |
| 2003-03-04 | 91 | 91 | 90 | 90 | 3,000 | 900 |
| 2003-03-03 | 89 | 90 | 89 | 89 | 14,000 | 890 |
| 2003-02-28 | 90 | 90 | 88 | 88 | 31,000 | 880 |
| 2003-02-27 | 90 | 91 | 90 | 91 | 4,000 | 910 |
| 2003-02-26 | 90 | 90 | 90 | 90 | 11,000 | 900 |
| 2003-02-25 | 96 | 96 | 90 | 93 | 35,000 | 930 |
| 2003-02-24 | 90 | 92 | 90 | 92 | 16,000 | 920 |
| 2003-02-21 | 89 | 89 | 88 | 89 | 6,000 | 890 |
| 2003-02-20 | 88 | 90 | 88 | 88 | 14,000 | 880 |
| 2003-02-19 | 88 | 88 | 88 | 88 | 11,000 | 880 |
| 2003-02-18 | 87 | 88 | 87 | 87 | 6,000 | 870 |
| 2003-02-17 | 87 | 87 | 87 | 87 | 3,000 | 870 |
| 2003-02-14 | 87 | 88 | 87 | 88 | 11,000 | 880 |
| 2003-02-13 | 87 | 87 | 87 | 87 | 2,000 | 870 |
| 2003-02-12 | 86 | 87 | 86 | 87 | 6,000 | 870 |
| 2003-02-10 | 86 | 87 | 86 | 86 | 7,000 | 860 |
| 2003-02-07 | 89 | 89 | 86 | 86 | 14,000 | 860 |
| 2003-02-06 | 87 | 87 | 87 | 87 | 5,000 | 870 |
| 2003-02-05 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2003-02-04 | 85 | 86 | 85 | 86 | 5,000 | 860 |
| 2003-02-03 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2003-01-31 | 93 | 93 | 89 | 89 | 9,000 | 890 |
| 2003-01-30 | 86 | 86 | 84 | 84 | 11,000 | 840 |
| 2003-01-29 | 88 | 89 | 87 | 87 | 6,000 | 870 |
| 2003-01-28 | 93 | 93 | 88 | 88 | 12,000 | 880 |
| 2003-01-27 | 93 | 93 | 87 | 89 | 36,000 | 890 |
| 2003-01-24 | 81 | 84 | 81 | 83 | 12,000 | 830 |
| 2003-01-23 | 82 | 82 | 81 | 81 | 8,000 | 810 |
| 2003-01-22 | 80 | 81 | 80 | 80 | 16,000 | 800 |
| 2003-01-21 | 79 | 79 | 79 | 79 | 12,000 | 790 |
| 2003-01-20 | 77 | 79 | 76 | 79 | 12,000 | 790 |
| 2003-01-17 | 77 | 77 | 76 | 77 | 13,000 | 770 |
| 2003-01-16 | 77 | 77 | 77 | 77 | 4,000 | 770 |
| 2003-01-15 | 75 | 77 | 75 | 77 | 17,000 | 770 |
| 2003-01-14 | 76 | 76 | 76 | 76 | 3,000 | 760 |
| 2003-01-10 | 72 | 76 | 72 | 76 | 19,000 | 760 |
| 2003-01-09 | 78 | 78 | 76 | 76 | 5,000 | 760 |
| 2003-01-08 | 78 | 78 | 76 | 76 | 11,000 | 760 |
| 2003-01-07 | 80 | 80 | 77 | 77 | 5,000 | 770 |
| 2003-01-06 | 79 | 80 | 79 | 80 | 6,000 | 800 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-03-26]1株→1.1株
