6027 弁護士ドットコム(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,063	2,124	2,045	2,071	11,700	690.33
2015-12-29	1,910	2,138	1,910	2,105	43,100	701.67
2015-12-28	1,912	1,956	1,906	1,933	7,400	644.33
2015-12-25	1,973	1,992	1,909	1,910	16,600	636.67
2015-12-24	1,918	2,031	1,886	2,018	58,300	672.67
2015-12-22	1,918	1,918	1,880	1,885	20,500	628.33
2015-12-21	1,930	1,948	1,900	1,922	16,800	640.67
2015-12-18	1,934	1,954	1,930	1,930	17,100	643.33
2015-12-17	1,934	1,962	1,934	1,934	20,100	644.67
2015-12-16	1,950	1,968	1,925	1,934	12,300	644.67
2015-12-15	1,970	1,999	1,942	1,948	11,900	649.33
2015-12-14	1,952	2,000	1,940	1,978	26,600	659.33
2015-12-11	1,990	2,005	1,989	1,992	6,900	664
2015-12-10	2,000	2,000	1,989	1,991	12,700	663.67
2015-12-09	2,009	2,009	1,999	2,001	8,100	667
2015-12-08	2,013	2,020	2,002	2,009	18,500	669.67
2015-12-07	2,044	2,070	2,037	2,037	10,900	679
2015-12-04	2,055	2,079	2,032	2,042	22,900	680.67
2015-12-03	2,098	2,108	2,065	2,090	17,900	696.67
2015-12-02	2,049	2,099	2,033	2,092	26,000	697.33
2015-12-01	2,018	2,069	2,018	2,049	9,900	683
2015-11-30	2,048	2,076	2,030	2,032	7,800	677.33
2015-11-27	2,090	2,099	2,060	2,060	8,100	686.67
2015-11-26	2,083	2,118	2,082	2,090	9,400	696.67
2015-11-25	2,137	2,143	2,082	2,082	7,400	694
2015-11-24	2,100	2,110	2,091	2,092	6,600	697.33
2015-11-20	2,090	2,103	2,062	2,103	4,500	701
2015-11-19	2,100	2,106	2,087	2,096	7,000	698.67
2015-11-18	2,089	2,102	2,080	2,085	4,500	695
2015-11-17	2,145	2,145	2,100	2,103	3,900	701
2015-11-16	2,047	2,100	2,046	2,095	11,600	698.33
2015-11-13	2,060	2,099	2,044	2,072	7,000	690.67
2015-11-12	2,140	2,145	2,100	2,110	5,700	703.33
2015-11-11	2,076	2,144	2,076	2,135	9,900	711.67
2015-11-10	2,075	2,076	2,060	2,076	4,000	692
2015-11-09	2,118	2,118	2,081	2,085	4,300	695
2015-11-06	2,148	2,148	2,086	2,096	5,700	698.67
2015-11-05	2,100	2,120	2,081	2,082	7,600	694
2015-11-04	2,154	2,185	2,108	2,108	5,100	702.67
2015-11-02	2,160	2,174	2,144	2,154	5,200	718
2015-10-30	2,135	2,222	2,135	2,163	10,300	721
2015-10-29	2,273	2,273	2,170	2,190	13,300	730
2015-10-28	2,250	2,273	2,246	2,273	5,500	757.67
2015-10-27	2,282	2,282	2,255	2,258	4,600	752.67
2015-10-26	2,280	2,280	2,250	2,272	7,000	757.33
2015-10-23	2,238	2,273	2,238	2,260	6,900	753.33
2015-10-22	2,265	2,291	2,240	2,281	6,000	760.33
2015-10-21	2,296	2,300	2,261	2,267	10,700	755.67
2015-10-20	2,286	2,287	2,250	2,287	10,200	762.33
2015-10-19	2,285	2,287	2,250	2,252	4,400	750.67
2015-10-16	2,250	2,285	2,250	2,278	6,500	759.33
2015-10-15	2,278	2,278	2,248	2,275	9,300	758.33
2015-10-14	2,256	2,285	2,235	2,280	12,900	760
2015-10-13	2,191	2,287	2,191	2,256	33,600	752
2015-10-09	2,160	2,160	2,092	2,120	4,900	706.67
2015-10-08	2,102	2,155	2,092	2,120	5,600	706.67
2015-10-07	2,122	2,137	2,100	2,122	6,100	707.33
2015-10-06	2,135	2,168	2,124	2,145	5,000	715
2015-10-05	2,133	2,179	2,132	2,135	5,500	711.67
2015-10-02	2,125	2,181	2,099	2,111	16,300	703.67
2015-10-01	2,100	2,160	2,066	2,125	14,700	708.33
2015-09-30	2,040	2,100	2,040	2,089	12,200	696.33
2015-09-29	2,007	2,049	1,980	1,986	10,300	662
2015-09-28	2,011	2,080	2,011	2,080	3,800	693.33
2015-09-25	2,030	2,045	2,012	2,024	2,400	674.67
2015-09-24	2,000	2,028	1,990	2,028	2,100	676
2015-09-18	2,064	2,064	2,011	2,014	4,400	671.33
2015-09-17	2,056	2,099	2,051	2,064	9,100	688
2015-09-16	2,050	2,056	2,035	2,056	9,700	685.33
2015-09-15	2,015	2,058	2,000	2,039	10,700	679.67
2015-09-14	2,058	2,098	2,030	2,058	17,600	686
2015-09-11	1,998	2,030	1,998	2,008	9,400	669.33
2015-09-10	2,024	2,050	1,996	2,048	6,300	682.67
2015-09-09	2,000	2,083	1,981	2,070	19,800	690
2015-09-08	1,950	1,977	1,902	1,906	12,200	635.33
2015-09-07	1,925	2,000	1,903	1,938	7,800	646
2015-09-04	2,049	2,049	1,950	2,000	15,400	666.67
2015-09-03	2,050	2,080	2,050	2,050	5,400	683.33
2015-09-02	2,000	2,122	2,000	2,061	16,500	687
2015-09-01	2,125	2,125	2,060	2,062	11,500	687.33
2015-08-31	2,130	2,170	2,106	2,132	7,000	710.67
2015-08-28	2,082	2,134	2,082	2,126	11,600	708.67
2015-08-27	2,133	2,183	2,001	2,065	14,800	688.33
2015-08-26	1,950	2,100	1,950	2,095	11,000	698.33
2015-08-25	1,951	2,100	1,855	1,950	34,300	650
2015-08-24	2,028	2,134	2,001	2,001	32,900	667
2015-08-21	2,163	2,219	2,151	2,178	15,800	726
2015-08-20	2,299	2,299	2,220	2,232	7,100	744
2015-08-19	2,203	2,295	2,203	2,255	13,700	751.67
2015-08-18	2,237	2,247	2,190	2,205	15,800	735
2015-08-17	2,300	2,300	2,222	2,250	13,900	750
2015-08-14	2,270	2,328	2,270	2,300	11,500	766.67
2015-08-13	2,309	2,336	2,250	2,270	16,300	756.67
2015-08-12	2,400	2,405	2,245	2,245	21,300	748.33
2015-08-11	2,415	2,416	2,399	2,402	11,700	800.67
2015-08-10	2,400	2,426	2,399	2,409	15,500	803
2015-08-07	2,412	2,412	2,355	2,363	14,500	787.67
2015-08-06	2,450	2,450	2,416	2,434	18,400	811.33
2015-08-05	2,480	2,480	2,439	2,455	12,400	818.33
2015-08-04	2,432	2,482	2,420	2,478	25,400	826
2015-08-03	2,410	2,435	2,403	2,421	16,900	807
2015-07-31	2,444	2,456	2,375	2,423	40,500	807.67
2015-07-30	2,452	2,492	2,400	2,465	75,300	821.67
2015-07-29	2,516	2,546	2,470	2,544	106,400	848
2015-07-28	2,362	2,479	2,326	2,479	59,000	826.33
2015-07-27	2,350	2,390	2,312	2,362	23,700	787.33
2015-07-24	2,377	2,392	2,303	2,348	34,500	782.67
2015-07-23	2,289	2,375	2,280	2,375	62,600	791.67
2015-07-22	2,219	2,288	2,210	2,255	35,900	751.67
2015-07-21	2,250	2,251	2,205	2,212	12,000	737.33
2015-07-17	2,200	2,209	2,191	2,200	9,900	733.33
2015-07-16	2,174	2,222	2,173	2,191	6,700	730.33
2015-07-15	2,223	2,223	2,161	2,174	9,400	724.67
2015-07-14	2,190	2,209	2,176	2,200	13,700	733.33
2015-07-13	2,090	2,154	2,090	2,143	19,100	714.33
2015-07-10	2,090	2,128	2,066	2,074	22,400	691.33
2015-07-09	2,089	2,148	1,991	2,139	48,800	713
2015-07-08	2,277	2,277	2,170	2,186	36,100	728.67
2015-07-07	2,212	2,270	2,203	2,270	20,500	756.67
2015-07-06	2,260	2,260	2,200	2,201	15,800	733.67
2015-07-03	2,274	2,274	2,223	2,232	24,700	744
2015-07-02	2,295	2,297	2,273	2,283	22,200	761
2015-07-01	2,267	2,280	2,211	2,270	21,400	756.67
2015-06-30	2,260	2,297	2,230	2,251	42,200	750.33
2015-06-29	2,160	2,200	2,160	2,165	30,400	721.67
2015-06-26	2,275	2,289	2,240	2,244	23,000	748
2015-06-25	2,277	2,305	2,275	2,280	14,400	760
2015-06-24	2,308	2,320	2,280	2,295	26,300	765
2015-06-23	2,314	2,320	2,282	2,308	23,000	769.33
2015-06-22	2,231	2,280	2,231	2,260	12,700	753.33
2015-06-19	2,221	2,243	2,205	2,225	22,300	741.67
2015-06-18	2,275	2,282	2,230	2,239	23,900	746.33
2015-06-17	2,319	2,319	2,280	2,285	18,700	761.67
2015-06-16	2,311	2,323	2,300	2,311	17,100	770.33
2015-06-15	2,295	2,336	2,290	2,335	20,400	778.33
2015-06-12	2,281	2,314	2,280	2,300	14,100	766.67
2015-06-11	2,280	2,324	2,270	2,278	140,300	759.33
2015-06-10	2,329	2,329	2,276	2,280	37,500	760
2015-06-09	2,382	2,425	2,319	2,338	56,000	779.33
2015-06-08	2,490	2,490	2,390	2,395	72,800	798.33
2015-06-05	2,580	2,580	2,463	2,484	58,600	828
2015-06-04	2,565	2,615	2,515	2,560	73,900	853.33
2015-06-03	2,501	2,545	2,486	2,545	24,000	848.33
2015-06-02	2,481	2,520	2,481	2,504	18,400	834.67
2015-06-01	2,499	2,499	2,461	2,481	12,300	827
2015-05-29	2,460	2,494	2,450	2,494	27,100	831.33
2015-05-28	2,468	2,492	2,462	2,462	12,100	820.67
2015-05-27	2,452	2,488	2,450	2,471	21,800	823.67
2015-05-26	2,500	2,510	2,481	2,490	20,000	830
2015-05-25	2,558	2,558	2,500	2,502	34,300	834
2015-05-22	2,545	2,545	2,509	2,528	18,000	842.67
2015-05-21	2,580	2,595	2,501	2,508	33,500	836
2015-05-20	2,527	2,577	2,510	2,574	20,100	858
2015-05-19	2,491	2,509	2,488	2,500	14,400	833.33
2015-05-18	2,530	2,531	2,479	2,480	34,000	826.67
2015-05-15	2,581	2,600	2,490	2,515	41,600	838.33
2015-05-14	2,670	2,800	2,550	2,570	166,100	856.67
2015-05-13	2,640	2,649	2,588	2,588	22,100	862.67
2015-05-12	2,690	2,693	2,605	2,655	35,300	885
2015-05-11	2,570	2,702	2,570	2,690	69,300	896.67
2015-05-08	2,462	2,550	2,462	2,545	18,100	848.33
2015-05-07	2,500	2,509	2,455	2,482	10,900	827.33
2015-05-01	2,499	2,515	2,452	2,452	18,900	817.33
2015-04-30	2,515	2,527	2,480	2,481	18,300	827
2015-04-28	2,587	2,600	2,510	2,522	21,700	840.67
2015-04-27	2,650	2,650	2,565	2,587	20,400	862.33
2015-04-24	2,540	2,674	2,540	2,630	75,300	876.67
2015-04-23	2,506	2,545	2,505	2,514	11,400	838
2015-04-22	2,454	2,560	2,454	2,546	35,900	848.67
2015-04-21	2,444	2,461	2,406	2,436	17,400	812
2015-04-20	2,465	2,465	2,439	2,447	19,400	815.67
2015-04-17	2,511	2,519	2,485	2,499	16,400	833
2015-04-16	2,513	2,530	2,509	2,511	15,600	837
2015-04-15	2,570	2,570	2,530	2,530	15,300	843.33
2015-04-14	2,555	2,613	2,555	2,577	32,900	859
2015-04-13	2,502	2,548	2,485	2,548	19,500	849.33
2015-04-10	2,500	2,517	2,480	2,495	38,600	831.67
2015-04-09	2,527	2,543	2,500	2,511	25,100	837
2015-04-08	2,558	2,574	2,515	2,521	27,400	840.33
2015-04-07	2,661	2,700	2,536	2,539	78,800	846.33
2015-04-06	2,555	2,680	2,555	2,657	28,900	885.67
2015-04-03	2,640	2,640	2,557	2,561	20,500	853.67
2015-04-02	2,669	2,669	2,588	2,590	27,500	863.33
2015-04-01	2,675	2,715	2,610	2,636	37,800	878.67
2015-03-31	2,682	2,745	2,610	2,717	87,300	905.67
2015-03-30	2,541	2,690	2,507	2,632	63,100	877.33
2015-03-27	2,552	2,582	2,470	2,506	24,700	835.33
2015-03-26	2,570	2,620	2,510	2,552	29,100	850.67
2015-03-25	2,577	2,585	2,500	2,569	21,300	856.33
2015-03-24	2,625	2,650	2,448	2,545	58,200	848.33
2015-03-23	2,649	2,696	2,580	2,612	29,500	870.67
2015-03-20	2,730	2,770	2,600	2,636	62,700	878.67
2015-03-19	2,600	2,715	2,500	2,713	59,700	904.33
2015-03-18	2,660	2,660	2,500	2,557	53,700	852.33
2015-03-17	2,660	2,748	2,622	2,641	48,700	880.33
2015-03-16	2,959	2,960	2,600	2,615	99,400	871.67
2015-03-13	2,810	2,970	2,754	2,869	207,800	956.33
2015-03-12	2,657	3,060	2,641	2,897	780,201	965.67
2015-03-11	2,601	2,649	2,504	2,557	144,000	852.33
2015-03-10	2,395	2,795	2,365	2,730	329,200	910
2015-03-09	2,280	2,365	2,266	2,324	30,600	774.67
2015-03-06	2,242	2,277	2,231	2,277	13,500	759
2015-03-05	2,205	2,280	2,205	2,242	7,900	747.33
2015-03-04	2,200	2,260	2,154	2,255	17,500	751.67
2015-03-03	2,303	2,310	2,205	2,210	36,700	736.67
2015-03-02	2,450	2,450	2,300	2,320	37,300	773.33
2015-02-27	2,459	2,480	2,363	2,440	41,700	813.33
2015-02-26	2,334	2,445	2,326	2,438	61,200	812.67
2015-02-25	2,320	2,345	2,300	2,321	28,800	773.67
2015-02-24	2,280	2,315	2,280	2,297	21,600	765.67
2015-02-23	2,250	2,345	2,230	2,267	43,600	755.67
2015-02-20	2,224	2,240	2,177	2,221	28,000	740.33
2015-02-19	2,102	2,210	2,100	2,177	25,700	725.67
2015-02-18	2,092	2,129	2,092	2,110	12,800	703.33
2015-02-17	2,124	2,135	2,070	2,112	21,300	704
2015-02-16	2,129	2,150	2,125	2,125	6,600	708.33
2015-02-13	2,159	2,180	2,120	2,121	16,200	707
2015-02-12	2,170	2,170	2,125	2,159	13,500	719.67
2015-02-10	2,173	2,187	2,157	2,170	11,100	723.33
2015-02-09	2,300	2,303	2,150	2,207	28,500	735.67
2015-02-06	2,241	2,271	2,214	2,269	37,700	756.33
2015-02-05	2,125	2,249	2,100	2,224	68,300	741.33
2015-02-04	2,119	2,120	2,061	2,075	31,900	691.67
2015-02-03	2,107	2,140	2,100	2,106	29,800	702
2015-02-02	2,276	2,300	2,100	2,132	92,700	710.67
2015-01-30	2,267	2,377	2,242	2,276	127,500	758.67
2015-01-29	2,655	2,660	2,500	2,517	64,400	839
2015-01-28	2,665	2,665	2,500	2,661	62,700	887
2015-01-27	2,600	2,662	2,592	2,662	80,800	887.33
2015-01-26	2,444	2,581	2,386	2,581	85,900	860.33
2015-01-23	2,388	2,483	2,386	2,463	81,200	821
2015-01-22	2,414	2,414	2,331	2,381	50,000	793.67
2015-01-21	2,450	2,450	2,220	2,314	98,600	771.33
2015-01-20	2,232	2,420	2,185	2,390	156,600	796.67
2015-01-19	2,239	2,300	2,111	2,182	104,900	727.33
2015-01-16	2,100	2,175	2,024	2,139	170,400	713
2015-01-15	2,300	2,300	2,030	2,069	310,300	689.67
2015-01-14	2,370	2,427	2,251	2,264	89,800	754.67
2015-01-13	2,504	2,507	2,300	2,368	120,100	789.33
2015-01-09	2,574	2,650	2,496	2,502	111,000	834
2015-01-08	2,755	2,787	2,571	2,573	67,100	857.67
2015-01-07	2,898	2,898	2,747	2,747	67,400	915.67
2015-01-06	2,822	2,891	2,755	2,848	67,700	949.33
2015-01-05	2,650	2,930	2,644	2,909	185,400	969.67

分割・併合履歴： [2016-09-28]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31