6027 弁護士ドットコム(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	708	722	708	715	19,700	715
2016-12-29	720	722	712	716	25,600	716
2016-12-28	714	729	714	728	35,500	728
2016-12-27	712	713	700	708	29,400	708
2016-12-26	695	708	695	703	35,000	703
2016-12-22	695	703	690	694	49,300	694
2016-12-21	713	713	699	701	35,900	701
2016-12-20	715	718	705	710	31,000	710
2016-12-19	716	721	700	708	32,100	708
2016-12-16	728	730	716	722	18,100	722
2016-12-15	729	729	708	713	25,000	713
2016-12-14	731	734	716	723	51,200	723
2016-12-13	720	738	714	732	19,800	732
2016-12-12	715	735	700	713	79,100	713
2016-12-09	680	714	671	699	171,600	699
2016-12-08	731	734	717	719	57,500	719
2016-12-07	753	753	723	733	52,300	733
2016-12-06	758	770	748	752	20,000	752
2016-12-05	768	768	737	743	18,800	743
2016-12-02	761	769	734	753	68,700	753
2016-12-01	805	808	763	765	64,100	765
2016-11-30	762	829	762	802	152,200	802
2016-11-29	736	758	730	747	69,200	747
2016-11-28	724	731	724	729	4,600	729
2016-11-25	735	735	725	725	11,900	725
2016-11-24	729	735	725	725	20,900	725
2016-11-22	723	741	709	733	42,500	733
2016-11-21	721	733	712	724	25,300	724
2016-11-18	736	747	716	721	54,400	721
2016-11-17	720	748	720	743	71,500	743
2016-11-16	703	715	703	711	17,000	711
2016-11-15	702	708	700	703	32,500	703
2016-11-14	720	722	703	719	39,400	719
2016-11-11	706	717	694	708	21,300	708
2016-11-10	700	711	694	694	31,400	694
2016-11-09	699	715	661	677	62,100	677
2016-11-08	709	722	697	712	67,500	712
2016-11-07	673	704	672	688	81,600	688
2016-11-04	670	678	647	663	113,000	663
2016-11-02	696	702	672	683	117,400	683
2016-11-01	711	711	685	696	67,700	696
2016-10-31	707	710	700	706	44,400	706
2016-10-28	700	702	696	700	24,000	700
2016-10-27	700	705	700	703	7,200	703
2016-10-26	697	702	697	698	16,700	698
2016-10-25	709	716	683	703	45,000	703
2016-10-24	723	723	707	714	13,600	714
2016-10-21	725	731	707	709	31,000	709
2016-10-20	728	735	721	722	17,200	722
2016-10-19	733	735	723	730	20,800	730
2016-10-17	722	722	707	710	15,700	710
2016-10-13	718	726	700	718	21,500	718
2016-10-12	725	740	718	718	26,400	718
2016-10-11	728	753	723	730	24,700	730
2016-10-07	750	750	733	734	17,700	734
2016-10-06	756	766	752	752	12,100	752
2016-10-05	769	770	753	753	18,200	753
2016-10-04	770	797	746	754	54,400	754
2016-10-03	765	770	750	763	22,700	763
2016-09-30	758	766	744	765	31,400	765
2016-09-29	748	753	740	753	22,600	753
2016-09-28	711	749	711	737	36,400	737
2016-09-27	2,148	2,205	2,146	2,171	19,300	723.67
2016-09-26	2,258	2,258	2,155	2,183	17,500	727.67
2016-09-23	2,193	2,239	2,165	2,239	16,300	746.33
2016-09-21	2,247	2,250	2,242	2,243	5,100	747.67
2016-09-20	2,240	2,255	2,235	2,239	6,300	746.33
2016-09-16	2,248	2,274	2,228	2,256	12,200	752
2016-09-15	2,330	2,385	2,252	2,293	79,600	764.33
2016-09-14	2,160	2,169	2,137	2,140	5,500	713.33
2016-09-13	2,179	2,199	2,164	2,198	2,200	732.67
2016-09-12	2,217	2,217	2,202	2,213	900	737.67
2016-09-09	2,222	2,222	2,176	2,200	2,700	733.33
2016-09-08	2,170	2,222	2,161	2,211	3,900	737
2016-09-07	2,145	2,179	2,142	2,172	2,600	724
2016-09-06	2,157	2,160	2,142	2,146	3,100	715.33
2016-09-05	2,150	2,183	2,122	2,160	6,400	720
2016-09-02	2,141	2,142	2,106	2,112	1,800	704
2016-09-01	2,154	2,163	2,141	2,141	2,000	713.67
2016-08-31	2,180	2,199	2,150	2,150	7,600	716.67
2016-08-30	2,190	2,190	2,145	2,150	3,600	716.67
2016-08-29	2,140	2,197	2,140	2,191	9,300	730.33
2016-08-26	2,140	2,140	2,088	2,101	2,700	700.33
2016-08-25	2,135	2,185	2,135	2,140	6,100	713.33
2016-08-24	2,060	2,165	2,056	2,165	8,000	721.67
2016-08-23	2,051	2,074	2,051	2,060	4,300	686.67
2016-08-22	2,046	2,051	2,037	2,051	1,600	683.67
2016-08-19	2,045	2,047	2,035	2,046	2,800	682
2016-08-18	2,061	2,061	2,041	2,045	8,300	681.67
2016-08-17	2,034	2,059	2,032	2,045	22,100	681.67
2016-08-16	2,150	2,150	2,066	2,080	10,700	693.33
2016-08-15	2,140	2,140	2,096	2,111	2,800	703.67
2016-08-12	2,109	2,109	2,072	2,097	2,600	699
2016-08-10	2,070	2,090	2,055	2,059	2,800	686.33
2016-08-09	2,050	2,099	2,025	2,031	4,200	677
2016-08-08	2,040	2,080	2,038	2,050	4,400	683.33
2016-08-05	2,056	2,100	2,056	2,072	5,000	690.67
2016-08-04	2,164	2,164	2,050	2,051	9,400	683.67
2016-08-03	2,194	2,194	2,130	2,164	3,100	721.33
2016-08-02	2,230	2,249	2,152	2,184	5,200	728
2016-08-01	2,233	2,233	2,201	2,209	3,900	736.33
2016-07-29	2,154	2,237	2,121	2,232	10,500	744
2016-07-28	2,248	2,264	2,181	2,181	7,500	727
2016-07-27	2,149	2,250	2,149	2,250	9,600	750
2016-07-26	2,150	2,191	2,123	2,123	3,500	707.67
2016-07-25	2,244	2,244	2,160	2,163	4,800	721
2016-07-22	2,337	2,338	2,205	2,205	7,900	735
2016-07-21	2,222	2,238	2,205	2,210	2,600	736.67
2016-07-20	2,206	2,265	2,129	2,222	8,000	740.67
2016-07-19	2,235	2,278	2,201	2,205	4,600	735
2016-07-15	2,295	2,299	2,242	2,243	8,200	747.67
2016-07-14	2,310	2,310	2,281	2,295	2,800	765
2016-07-13	2,317	2,344	2,301	2,330	4,800	776.67
2016-07-12	2,310	2,332	2,310	2,325	5,700	775
2016-07-11	2,271	2,323	2,271	2,300	3,200	766.67
2016-07-08	2,275	2,281	2,235	2,242	10,700	747.33
2016-07-07	2,325	2,341	2,282	2,282	2,800	760.67
2016-07-06	2,358	2,375	2,321	2,375	3,700	791.67
2016-07-05	2,388	2,388	2,360	2,369	2,500	789.67
2016-07-04	2,321	2,375	2,321	2,361	4,300	787
2016-07-01	2,310	2,319	2,247	2,313	11,300	771
2016-06-30	2,325	2,335	2,291	2,315	2,800	771.67
2016-06-29	2,310	2,324	2,289	2,320	8,900	773.33
2016-06-28	2,280	2,310	2,229	2,306	4,000	768.67
2016-06-27	2,117	2,315	2,105	2,306	9,400	768.67
2016-06-24	2,300	2,348	2,050	2,128	14,000	709.33
2016-06-23	2,346	2,346	2,252	2,285	3,000	761.67
2016-06-22	2,309	2,410	2,296	2,296	10,400	765.33
2016-06-21	2,280	2,326	2,270	2,301	3,500	767
2016-06-20	2,320	2,360	2,270	2,320	4,400	773.33
2016-06-17	2,251	2,358	2,250	2,321	25,500	773.67
2016-06-16	2,310	2,379	2,200	2,200	17,600	733.33
2016-06-15	2,376	2,425	2,353	2,370	4,900	790
2016-06-14	2,405	2,439	2,303	2,414	14,000	804.67
2016-06-13	2,480	2,480	2,446	2,450	13,200	816.67
2016-06-10	2,544	2,557	2,500	2,526	6,100	842
2016-06-09	2,534	2,560	2,503	2,535	6,600	845
2016-06-08	2,571	2,581	2,516	2,534	14,800	844.67
2016-06-07	2,611	2,629	2,575	2,590	7,500	863.33
2016-06-06	2,540	2,611	2,525	2,606	12,400	868.67
2016-06-03	2,600	2,630	2,583	2,599	23,000	866.33
2016-06-02	2,550	2,639	2,550	2,589	69,200	863
2016-06-01	2,451	2,532	2,448	2,502	18,700	834
2016-05-31	2,436	2,468	2,414	2,443	8,700	814.33
2016-05-30	2,400	2,483	2,369	2,451	20,400	817
2016-05-27	2,355	2,425	2,355	2,394	6,600	798
2016-05-26	2,428	2,428	2,300	2,355	16,500	785
2016-05-25	2,493	2,493	2,430	2,455	8,300	818.33
2016-05-24	2,400	2,480	2,384	2,477	24,700	825.67
2016-05-23	2,345	2,348	2,311	2,333	3,400	777.67
2016-05-20	2,292	2,347	2,292	2,312	4,300	770.67
2016-05-19	2,290	2,358	2,290	2,330	8,500	776.67
2016-05-18	2,391	2,399	2,221	2,291	23,400	763.67
2016-05-17	2,388	2,437	2,388	2,400	8,600	800
2016-05-16	2,468	2,500	2,405	2,406	20,000	802
2016-05-13	2,549	2,549	2,480	2,518	16,500	839.33
2016-05-12	2,594	2,594	2,419	2,549	50,900	849.67
2016-05-11	2,576	2,620	2,493	2,554	70,100	851.33
2016-05-10	2,458	2,527	2,458	2,527	22,600	842.33
2016-05-09	2,462	2,488	2,450	2,458	8,800	819.33
2016-05-06	2,433	2,477	2,433	2,445	7,800	815
2016-05-02	2,437	2,445	2,391	2,445	12,900	815
2016-04-28	2,455	2,459	2,340	2,431	12,100	810.33
2016-04-27	2,458	2,458	2,345	2,440	5,100	813.33
2016-04-26	2,469	2,469	2,285	2,408	13,900	802.67
2016-04-25	2,388	2,470	2,380	2,426	33,100	808.67
2016-04-22	2,399	2,399	2,315	2,357	12,600	785.67
2016-04-21	2,400	2,400	2,360	2,383	12,000	794.33
2016-04-20	2,341	2,368	2,327	2,363	4,100	787.67
2016-04-19	2,390	2,390	2,321	2,365	5,400	788.33
2016-04-18	2,330	2,380	2,300	2,360	7,500	786.67
2016-04-15	2,349	2,349	2,271	2,348	4,400	782.67
2016-04-14	2,300	2,350	2,262	2,331	15,400	777
2016-04-13	2,290	2,290	2,189	2,250	4,900	750
2016-04-12	2,223	2,246	2,202	2,240	4,100	746.67
2016-04-11	2,250	2,250	2,182	2,223	5,100	741
2016-04-08	2,157	2,242	2,157	2,236	6,700	745.33
2016-04-07	2,330	2,330	2,187	2,224	11,300	741.33
2016-04-06	2,171	2,304	2,163	2,280	12,500	760
2016-04-05	2,305	2,305	2,152	2,152	21,400	717.33
2016-04-04	2,400	2,405	2,305	2,330	20,100	776.67
2016-04-01	2,488	2,512	2,310	2,433	58,100	811
2016-03-31	2,396	2,483	2,387	2,415	47,400	805
2016-03-30	2,193	2,300	2,193	2,296	19,500	765.33
2016-03-29	2,249	2,249	2,210	2,227	6,200	742.33
2016-03-28	2,250	2,250	2,190	2,200	6,200	733.33
2016-03-25	2,237	2,265	2,195	2,196	13,500	732
2016-03-24	2,106	2,229	2,091	2,220	11,300	740
2016-03-23	2,134	2,134	2,110	2,115	4,400	705
2016-03-22	2,116	2,139	2,116	2,134	3,800	711.33
2016-03-18	2,244	2,244	2,150	2,156	5,200	718.67
2016-03-17	2,272	2,288	2,160	2,217	19,200	739
2016-03-16	2,209	2,290	2,209	2,288	14,000	762.67
2016-03-15	2,225	2,230	2,201	2,230	4,700	743.33
2016-03-14	2,240	2,245	2,203	2,226	8,600	742
2016-03-11	2,130	2,198	2,081	2,160	5,600	720
2016-03-10	2,091	2,192	2,091	2,184	7,500	728
2016-03-09	2,050	2,082	2,028	2,082	8,600	694
2016-03-08	2,143	2,143	2,051	2,100	7,700	700
2016-03-07	2,170	2,270	2,135	2,141	8,100	713.67
2016-03-04	2,032	2,269	2,010	2,220	32,600	740
2016-03-03	2,025	2,050	2,025	2,032	3,000	677.33
2016-03-02	2,025	2,044	2,012	2,025	6,200	675
2016-03-01	2,004	2,031	1,995	2,002	6,000	667.33
2016-02-29	2,037	2,047	2,001	2,034	4,400	678
2016-02-26	2,015	2,039	1,950	1,997	5,100	665.67
2016-02-25	1,999	2,016	1,954	1,998	6,800	666
2016-02-24	1,986	1,986	1,950	1,959	1,700	653
2016-02-23	2,000	2,000	1,950	1,991	5,300	663.67
2016-02-22	1,974	1,994	1,974	1,981	5,800	660.33
2016-02-19	1,956	1,961	1,950	1,961	1,200	653.67
2016-02-18	1,989	1,989	1,950	1,969	3,200	656.33
2016-02-17	1,960	1,980	1,912	1,948	4,100	649.33
2016-02-16	1,991	1,991	1,929	1,929	6,300	643
2016-02-15	1,930	1,930	1,811	1,911	21,600	637
2016-02-12	1,980	1,980	1,850	1,890	26,800	630
2016-02-10	2,122	2,171	1,910	2,048	26,000	682.67
2016-02-09	2,200	2,278	2,120	2,120	25,100	706.67
2016-02-08	2,125	2,321	2,125	2,298	23,100	766
2016-02-05	2,182	2,300	2,110	2,194	44,100	731.33
2016-02-04	2,151	2,576	2,056	2,180	232,000	726.67
2016-02-03	2,130	2,130	2,100	2,123	12,900	707.67
2016-02-02	2,150	2,159	2,121	2,134	5,800	711.33
2016-02-01	2,165	2,165	2,111	2,150	13,600	716.67
2016-01-29	2,200	2,200	2,130	2,158	18,000	719.33
2016-01-28	2,110	2,188	2,098	2,179	44,200	726.33
2016-01-27	1,955	2,030	1,955	2,030	12,800	676.67
2016-01-26	1,944	1,999	1,918	1,955	11,700	651.67
2016-01-25	1,888	1,933	1,825	1,911	8,400	637
2016-01-22	1,828	1,829	1,793	1,811	11,000	603.67
2016-01-21	1,898	1,905	1,746	1,750	21,200	583.33
2016-01-20	1,960	1,972	1,895	1,896	11,300	632
2016-01-19	1,910	1,999	1,904	1,998	11,200	666
2016-01-18	1,912	1,948	1,883	1,912	23,700	637.33
2016-01-15	2,030	2,030	1,990	1,992	9,700	664
2016-01-14	2,005	2,037	1,929	1,990	14,900	663.33
2016-01-13	2,082	2,087	2,020	2,075	6,400	691.67
2016-01-12	2,000	2,050	1,999	2,029	12,000	676.33
2016-01-08	2,013	2,080	2,012	2,050	4,700	683.33
2016-01-07	2,039	2,062	2,022	2,059	9,200	686.33
2016-01-06	2,065	2,129	2,050	2,075	11,200	691.67
2016-01-05	2,020	2,150	2,001	2,100	22,400	700
2016-01-04	2,070	2,070	1,951	2,020	10,900	673.33

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