7938 (株)リーガルコーポレーションの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	196	196	192	194	9,000	1,940
2004-12-29	199	199	190	195	16,000	1,950
2004-12-28	186	206	186	195	42,000	1,950
2004-12-27	188	188	186	186	18,000	1,860
2004-12-24	184	188	184	188	80,000	1,880
2004-12-22	188	189	186	188	41,000	1,880
2004-12-21	185	187	184	187	30,000	1,870
2004-12-20	189	189	186	186	43,000	1,860
2004-12-17	188	189	188	189	11,000	1,890
2004-12-16	189	189	188	188	11,000	1,880
2004-12-15	193	193	187	189	31,000	1,890
2004-12-14	190	193	190	191	8,000	1,910
2004-12-13	190	190	190	190	8,000	1,900
2004-12-10	190	191	190	190	16,000	1,900
2004-12-09	191	191	191	191	1,000	1,910
2004-12-08	191	193	191	191	3,000	1,910
2004-12-07	190	192	190	191	4,000	1,910
2004-12-06	191	191	190	190	5,000	1,900
2004-12-03	191	193	190	191	22,000	1,910
2004-12-02	190	191	190	191	2,000	1,910
2004-12-01	190	191	190	190	15,000	1,900
2004-11-30	192	194	190	191	13,000	1,910
2004-11-29	191	191	190	191	4,000	1,910
2004-11-26	194	195	191	191	12,000	1,910
2004-11-25	194	194	194	194	13,000	1,940
2004-11-24	189	190	189	189	8,000	1,890
2004-11-22	191	191	188	189	30,000	1,890
2004-11-19	190	191	190	191	4,000	1,910
2004-11-18	190	191	190	191	21,000	1,910
2004-11-17	190	190	189	190	23,000	1,900
2004-11-16	191	191	189	189	12,000	1,890
2004-11-15	190	192	190	191	12,000	1,910
2004-11-12	188	190	188	190	5,000	1,900
2004-11-11	191	191	190	190	25,000	1,900
2004-11-10	192	192	191	191	2,000	1,910
2004-11-09	188	194	188	194	21,000	1,940
2004-11-08	188	188	188	188	2,000	1,880
2004-11-05	188	189	187	188	10,000	1,880
2004-11-04	187	188	186	188	12,000	1,880
2004-11-02	186	188	186	187	9,000	1,870
2004-11-01	190	191	189	189	8,000	1,890
2004-10-29	193	193	192	192	4,000	1,920
2004-10-28	190	192	190	192	6,000	1,920
2004-10-26	187	188	186	187	9,000	1,870
2004-10-25	188	190	188	189	37,000	1,890
2004-10-22	193	194	193	194	5,000	1,940
2004-10-21	195	195	193	193	9,000	1,930
2004-10-20	195	195	194	194	9,000	1,940
2004-10-19	194	196	192	196	15,000	1,960
2004-10-18	196	196	195	195	3,000	1,950
2004-10-15	192	197	192	197	6,000	1,970
2004-10-14	192	198	192	192	5,000	1,920
2004-10-13	194	194	192	192	19,000	1,920
2004-10-12	193	194	191	193	7,000	1,930
2004-10-08	194	194	194	194	5,000	1,940
2004-10-07	196	196	194	194	30,000	1,940
2004-10-06	197	197	197	197	6,000	1,970
2004-10-05	196	197	196	197	10,000	1,970
2004-10-04	195	195	195	195	3,000	1,950
2004-10-01	197	197	193	193	7,000	1,930
2004-09-30	190	199	190	199	12,000	1,990
2004-09-29	200	201	200	201	6,000	2,010
2004-09-28	200	200	194	194	4,000	1,940
2004-09-27	188	207	188	198	27,000	1,980
2004-09-24	195	195	188	188	46,000	1,880
2004-09-22	197	197	192	193	21,000	1,930
2004-09-21	199	199	197	197	4,000	1,970
2004-09-17	197	200	196	196	16,000	1,960
2004-09-16	201	201	198	200	15,000	2,000
2004-09-15	205	205	198	204	39,000	2,040
2004-09-14	207	207	204	206	31,000	2,060
2004-09-13	204	208	204	208	19,000	2,080
2004-09-10	204	204	201	204	15,000	2,040
2004-09-09	203	204	200	204	14,000	2,040
2004-09-08	200	205	200	205	11,000	2,050
2004-09-07	200	203	198	203	11,000	2,030
2004-09-06	199	200	198	198	11,000	1,980
2004-09-03	200	200	196	200	10,000	2,000
2004-09-02	197	199	195	199	14,000	1,990
2004-09-01	197	200	197	198	16,000	1,980
2004-08-31	196	197	196	197	12,000	1,970
2004-08-30	192	195	192	194	9,000	1,940
2004-08-27	192	194	190	190	11,000	1,900
2004-08-26	190	190	190	190	12,000	1,900
2004-08-25	190	194	189	189	25,000	1,890
2004-08-24	192	192	190	190	19,000	1,900
2004-08-23	191	194	190	190	8,000	1,900
2004-08-20	190	190	186	187	7,000	1,870
2004-08-19	186	190	186	190	6,000	1,900
2004-08-18	191	195	180	186	35,000	1,860
2004-08-17	191	199	189	191	18,000	1,910
2004-08-16	191	197	190	195	16,000	1,950
2004-08-13	194	195	190	195	12,000	1,950
2004-08-12	195	199	194	194	11,000	1,940
2004-08-11	194	200	194	195	8,000	1,950
2004-08-10	185	194	185	194	53,000	1,940
2004-08-09	183	185	183	185	7,000	1,850
2004-08-06	187	187	183	183	43,000	1,830
2004-08-05	187	190	186	186	25,000	1,860
2004-08-04	190	194	180	182	73,000	1,820
2004-08-03	198	199	188	195	70,000	1,950
2004-08-02	201	201	193	198	48,000	1,980
2004-07-30	205	209	201	209	25,000	2,090
2004-07-29	208	210	207	209	8,000	2,090
2004-07-28	208	210	206	208	32,000	2,080
2004-07-27	214	216	206	208	14,000	2,080
2004-07-26	219	219	216	216	16,000	2,160
2004-07-23	231	231	205	218	39,000	2,180
2004-07-22	226	227	226	226	7,000	2,260
2004-07-21	229	229	225	225	7,000	2,250
2004-07-20	227	230	225	228	9,000	2,280
2004-07-16	225	230	225	230	3,000	2,300
2004-07-15	231	238	230	230	13,000	2,300
2004-07-14	235	235	228	230	33,000	2,300
2004-07-13	232	235	232	235	2,000	2,350
2004-07-12	228	240	228	235	35,000	2,350
2004-07-09	231	231	223	223	24,000	2,230
2004-07-08	231	236	231	232	14,000	2,320
2004-07-07	230	231	226	230	42,000	2,300
2004-07-06	246	253	230	230	117,000	2,300
2004-07-05	240	244	239	244	103,000	2,440
2004-07-02	235	239	235	239	34,000	2,390
2004-07-01	230	236	226	235	101,000	2,350
2004-06-30	230	236	230	234	43,000	2,340
2004-06-29	235	238	228	238	47,000	2,380
2004-06-28	240	242	231	239	34,000	2,390
2004-06-25	229	240	229	240	47,000	2,400
2004-06-24	228	244	228	236	33,000	2,360
2004-06-23	238	238	226	226	31,000	2,260
2004-06-22	241	255	240	240	200,000	2,400
2004-06-21	220	240	219	238	186,000	2,380
2004-06-18	216	223	216	222	114,000	2,220
2004-06-17	201	216	201	216	137,000	2,160
2004-06-16	201	203	201	201	11,000	2,010
2004-06-15	203	203	200	200	14,000	2,000
2004-06-14	202	204	197	204	19,000	2,040
2004-06-11	200	202	200	202	25,000	2,020
2004-06-10	200	201	200	200	8,000	2,000
2004-06-09	199	201	198	198	16,000	1,980
2004-06-08	200	203	199	199	23,000	1,990
2004-06-07	199	200	199	200	21,000	2,000
2004-06-04	198	200	192	200	4,000	2,000
2004-06-03	197	197	191	197	10,000	1,970
2004-06-02	202	202	198	198	4,000	1,980
2004-06-01	204	204	198	204	7,000	2,040
2004-05-31	208	209	196	205	13,000	2,050
2004-05-28	208	208	200	207	26,000	2,070
2004-05-27	200	208	199	208	15,000	2,080
2004-05-26	201	201	200	200	3,000	2,000
2004-05-25	209	209	196	198	27,000	1,980
2004-05-24	204	204	199	200	14,000	2,000
2004-05-21	186	199	186	199	13,000	1,990
2004-05-20	183	185	182	182	11,000	1,820
2004-05-19	180	190	175	180	32,000	1,800
2004-05-18	175	180	175	179	17,000	1,790
2004-05-17	195	195	180	180	38,000	1,800
2004-05-14	196	196	191	191	8,000	1,910
2004-05-13	200	200	196	200	10,000	2,000
2004-05-12	186	196	186	196	9,000	1,960
2004-05-11	191	191	185	185	30,000	1,850
2004-05-10	206	206	185	191	30,000	1,910
2004-05-07	206	213	205	212	23,000	2,120
2004-05-06	205	208	205	207	36,000	2,070
2004-04-30	211	211	205	205	16,000	2,050
2004-04-28	207	211	207	211	7,000	2,110
2004-04-27	210	210	206	207	8,000	2,070
2004-04-26	214	214	208	212	41,000	2,120
2004-04-23	212	216	211	213	38,000	2,130
2004-04-22	212	212	209	210	20,000	2,100
2004-04-21	216	216	212	212	34,000	2,120
2004-04-20	220	220	214	217	33,000	2,170
2004-04-19	224	225	214	218	57,000	2,180
2004-04-16	215	222	215	217	21,000	2,170
2004-04-15	215	218	211	215	42,000	2,150
2004-04-14	218	218	212	214	31,000	2,140
2004-04-13	220	225	218	218	50,000	2,180
2004-04-12	220	225	220	220	10,000	2,200
2004-04-09	223	224	218	221	64,000	2,210
2004-04-08	224	226	223	223	44,000	2,230
2004-04-07	231	231	225	225	21,000	2,250
2004-04-06	230	231	227	231	16,000	2,310
2004-04-05	222	231	222	230	68,000	2,300
2004-04-02	220	225	215	225	64,000	2,250
2004-04-01	212	223	212	223	107,000	2,230
2004-03-31	204	215	202	214	68,000	2,140
2004-03-30	216	216	202	202	45,000	2,020
2004-03-29	200	220	200	216	108,000	2,160
2004-03-26	205	206	191	200	85,000	2,000
2004-03-25	214	214	208	209	133,000	2,090
2004-03-24	213	213	205	210	124,000	2,100
2004-03-23	228	228	210	210	90,000	2,100
2004-03-22	225	230	225	225	81,000	2,250
2004-03-19	210	222	210	222	103,000	2,220
2004-03-18	200	208	199	208	94,000	2,080
2004-03-17	200	200	198	199	52,000	1,990
2004-03-16	193	199	192	199	59,000	1,990
2004-03-15	192	192	190	192	66,000	1,920
2004-03-12	195	195	192	193	14,000	1,930
2004-03-11	195	195	191	194	46,000	1,940
2004-03-10	199	200	194	195	37,000	1,950
2004-03-09	197	200	195	197	93,000	1,970
2004-03-08	187	195	187	194	48,000	1,940
2004-03-05	190	190	185	187	38,000	1,870
2004-03-04	187	190	187	187	25,000	1,870
2004-03-03	191	196	186	186	173,000	1,860
2004-03-02	176	189	176	189	115,000	1,890
2004-03-01	168	175	168	175	77,000	1,750
2004-02-27	164	167	163	166	50,000	1,660
2004-02-26	167	167	161	162	54,000	1,620
2004-02-25	165	165	160	163	49,000	1,630
2004-02-24	158	175	157	160	76,000	1,600
2004-02-23	160	162	157	157	40,000	1,570
2004-02-20	156	160	156	156	12,000	1,560
2004-02-19	161	161	156	156	43,000	1,560
2004-02-18	162	162	160	160	30,000	1,600
2004-02-17	159	163	159	160	24,000	1,600
2004-02-16	154	162	154	158	54,000	1,580
2004-02-13	152	152	151	151	11,000	1,510
2004-02-12	150	153	148	152	14,000	1,520
2004-02-10	148	150	146	150	29,000	1,500
2004-02-09	148	150	148	149	18,000	1,490
2004-02-06	147	149	146	146	6,000	1,460
2004-02-05	147	147	144	144	31,000	1,440
2004-02-04	146	148	146	147	9,000	1,470
2004-02-03	147	147	145	145	28,000	1,450
2004-02-02	146	150	146	147	16,000	1,470
2004-01-30	147	147	142	146	16,000	1,460
2004-01-29	146	147	144	147	16,000	1,470
2004-01-28	145	150	142	148	27,000	1,480
2004-01-27	152	152	148	149	18,000	1,490
2004-01-26	155	156	148	154	68,000	1,540
2004-01-23	151	155	149	155	29,000	1,550
2004-01-22	150	150	150	150	13,000	1,500
2004-01-21	150	150	150	150	32,000	1,500
2004-01-20	152	156	150	150	39,000	1,500
2004-01-19	148	156	148	156	37,000	1,560
2004-01-16	155	155	148	148	39,000	1,480
2004-01-15	145	157	143	157	261,000	1,570
2004-01-14	140	143	135	143	38,000	1,430
2004-01-13	145	146	140	140	34,000	1,400
2004-01-09	148	148	142	148	45,000	1,480
2004-01-08	145	150	143	149	64,000	1,490
2004-01-07	153	153	148	149	62,000	1,490
2004-01-06	158	159	153	154	206,000	1,540
2004-01-05	130	171	130	154	179,000	1,540

分割・併合履歴： [2017-09-27]1株→0.1株 [1991-03-26]1株→1.1株

7938 (株)リーガルコーポレーション の時系列データ [2004年度]

7938 (株)リーガルコーポレーションの時系列データ [2004年度]