7938 (株)リーガルコーポレーション の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-08-12 | 1,834 | 1,834 | 1,828 | 1,828 | 1,800 | 1,828 |
| 2022-08-10 | 1,834 | 1,834 | 1,829 | 1,829 | 3,200 | 1,829 |
| 2022-08-09 | 1,835 | 1,847 | 1,834 | 1,834 | 600 | 1,834 |
| 2022-08-08 | 1,836 | 1,836 | 1,831 | 1,835 | 3,400 | 1,835 |
| 2022-08-05 | 1,836 | 1,847 | 1,835 | 1,835 | 2,000 | 1,835 |
| 2022-08-04 | 1,837 | 1,843 | 1,835 | 1,836 | 800 | 1,836 |
| 2022-08-03 | 1,840 | 1,840 | 1,836 | 1,837 | 500 | 1,837 |
| 2022-08-02 | 1,843 | 1,845 | 1,840 | 1,840 | 1,400 | 1,840 |
| 2022-08-01 | 1,840 | 1,844 | 1,837 | 1,837 | 1,000 | 1,837 |
| 2022-07-29 | 1,839 | 1,840 | 1,839 | 1,840 | 700 | 1,840 |
| 2022-07-28 | 1,839 | 1,839 | 1,839 | 1,839 | 500 | 1,839 |
| 2022-07-27 | 1,835 | 1,837 | 1,834 | 1,837 | 800 | 1,837 |
| 2022-07-26 | 1,837 | 1,838 | 1,836 | 1,836 | 600 | 1,836 |
| 2022-07-25 | 1,837 | 1,837 | 1,834 | 1,837 | 1,300 | 1,837 |
| 2022-07-22 | 1,834 | 1,836 | 1,833 | 1,836 | 1,100 | 1,836 |
| 2022-07-21 | 1,835 | 1,837 | 1,833 | 1,834 | 2,400 | 1,834 |
| 2022-07-20 | 1,838 | 1,839 | 1,836 | 1,836 | 1,100 | 1,836 |
| 2022-07-19 | 1,836 | 1,839 | 1,836 | 1,838 | 700 | 1,838 |
| 2022-07-15 | 1,840 | 1,845 | 1,836 | 1,837 | 500 | 1,837 |
| 2022-07-14 | 1,840 | 1,844 | 1,839 | 1,844 | 800 | 1,844 |
| 2022-07-13 | 1,835 | 1,835 | 1,835 | 1,835 | 200 | 1,835 |
| 2022-07-12 | 1,843 | 1,843 | 1,836 | 1,841 | 3,000 | 1,841 |
| 2022-07-11 | 1,838 | 1,842 | 1,838 | 1,841 | 700 | 1,841 |
| 2022-07-08 | 1,844 | 1,844 | 1,838 | 1,838 | 900 | 1,838 |
| 2022-07-07 | 1,840 | 1,840 | 1,840 | 1,840 | 200 | 1,840 |
| 2022-07-06 | 1,843 | 1,845 | 1,843 | 1,845 | 300 | 1,845 |
| 2022-07-05 | 1,841 | 1,842 | 1,839 | 1,839 | 1,400 | 1,839 |
| 2022-07-04 | 1,845 | 1,848 | 1,845 | 1,848 | 1,400 | 1,848 |
| 2022-07-01 | 1,840 | 1,840 | 1,839 | 1,839 | 700 | 1,839 |
| 2022-06-30 | 1,847 | 1,849 | 1,840 | 1,840 | 1,600 | 1,840 |
| 2022-06-29 | 1,843 | 1,846 | 1,839 | 1,845 | 1,600 | 1,845 |
| 2022-06-28 | 1,845 | 1,848 | 1,841 | 1,848 | 800 | 1,848 |
| 2022-06-27 | 1,848 | 1,849 | 1,840 | 1,840 | 1,400 | 1,840 |
| 2022-06-24 | 1,848 | 1,848 | 1,848 | 1,848 | 400 | 1,848 |
| 2022-06-23 | 1,840 | 1,848 | 1,840 | 1,840 | 500 | 1,840 |
| 2022-06-22 | 1,844 | 1,845 | 1,841 | 1,841 | 500 | 1,841 |
| 2022-06-21 | 1,840 | 1,843 | 1,840 | 1,840 | 700 | 1,840 |
| 2022-06-20 | 1,848 | 1,848 | 1,840 | 1,840 | 300 | 1,840 |
| 2022-06-17 | 1,841 | 1,841 | 1,839 | 1,839 | 1,100 | 1,839 |
| 2022-06-16 | 1,843 | 1,849 | 1,843 | 1,843 | 800 | 1,843 |
| 2022-06-15 | 1,844 | 1,845 | 1,843 | 1,843 | 1,000 | 1,843 |
| 2022-06-14 | 1,846 | 1,850 | 1,845 | 1,845 | 2,200 | 1,845 |
| 2022-06-13 | 1,848 | 1,848 | 1,847 | 1,847 | 800 | 1,847 |
| 2022-06-10 | 1,851 | 1,858 | 1,849 | 1,849 | 1,000 | 1,849 |
| 2022-06-09 | 1,849 | 1,858 | 1,849 | 1,858 | 500 | 1,858 |
| 2022-06-08 | 1,857 | 1,857 | 1,849 | 1,849 | 500 | 1,849 |
| 2022-06-07 | 1,850 | 1,850 | 1,849 | 1,850 | 1,500 | 1,850 |
| 2022-06-06 | 1,856 | 1,857 | 1,850 | 1,850 | 1,000 | 1,850 |
| 2022-06-03 | 1,852 | 1,852 | 1,851 | 1,851 | 700 | 1,851 |
| 2022-06-02 | 1,858 | 1,858 | 1,856 | 1,856 | 600 | 1,856 |
| 2022-06-01 | - | - | - | 1,860 | - | 1,860 |
| 2022-05-31 | 1,847 | 1,860 | 1,846 | 1,860 | 1,100 | 1,860 |
| 2022-05-30 | 1,860 | 1,860 | 1,848 | 1,860 | 1,100 | 1,860 |
| 2022-05-27 | 1,859 | 1,860 | 1,857 | 1,860 | 600 | 1,860 |
| 2022-05-26 | 1,847 | 1,850 | 1,846 | 1,849 | 1,000 | 1,849 |
| 2022-05-25 | 1,849 | 1,850 | 1,846 | 1,848 | 2,100 | 1,848 |
| 2022-05-24 | 1,852 | 1,855 | 1,852 | 1,855 | 300 | 1,855 |
| 2022-05-23 | 1,852 | 1,852 | 1,852 | 1,852 | 800 | 1,852 |
| 2022-05-20 | 1,852 | 1,864 | 1,852 | 1,852 | 1,700 | 1,852 |
| 2022-05-19 | 1,850 | 1,850 | 1,850 | 1,850 | 200 | 1,850 |
| 2022-05-18 | 1,867 | 1,867 | 1,860 | 1,860 | 500 | 1,860 |
| 2022-05-17 | 1,850 | 1,862 | 1,850 | 1,862 | 300 | 1,862 |
| 2022-05-16 | 1,875 | 1,878 | 1,850 | 1,850 | 5,800 | 1,850 |
| 2022-05-13 | 1,873 | 1,900 | 1,873 | 1,875 | 3,000 | 1,875 |
| 2022-05-12 | 1,870 | 1,880 | 1,863 | 1,873 | 1,600 | 1,873 |
| 2022-05-11 | 1,854 | 1,870 | 1,854 | 1,870 | 2,000 | 1,870 |
| 2022-05-10 | 1,864 | 1,865 | 1,864 | 1,865 | 600 | 1,865 |
| 2022-05-09 | 1,868 | 1,868 | 1,866 | 1,866 | 400 | 1,866 |
| 2022-05-06 | 1,870 | 1,870 | 1,868 | 1,868 | 600 | 1,868 |
| 2022-05-02 | - | - | - | 1,870 | - | 1,870 |
| 2022-04-28 | 1,870 | 1,870 | 1,870 | 1,870 | 600 | 1,870 |
| 2022-04-27 | 1,871 | 1,871 | 1,864 | 1,871 | 300 | 1,871 |
| 2022-04-26 | - | - | - | 1,863 | - | 1,863 |
| 2022-04-25 | 1,860 | 1,863 | 1,858 | 1,863 | 700 | 1,863 |
| 2022-04-22 | 1,873 | 1,873 | 1,863 | 1,863 | 400 | 1,863 |
| 2022-04-21 | 1,860 | 1,873 | 1,860 | 1,873 | 600 | 1,873 |
| 2022-04-20 | 1,855 | 1,858 | 1,855 | 1,858 | 400 | 1,858 |
| 2022-04-19 | 1,866 | 1,866 | 1,866 | 1,866 | 100 | 1,866 |
| 2022-04-18 | 1,855 | 1,855 | 1,855 | 1,855 | 400 | 1,855 |
| 2022-04-15 | 1,859 | 1,859 | 1,855 | 1,855 | 200 | 1,855 |
| 2022-04-14 | 1,858 | 1,865 | 1,856 | 1,859 | 1,200 | 1,859 |
| 2022-04-13 | 1,858 | 1,869 | 1,856 | 1,869 | 1,200 | 1,869 |
| 2022-04-12 | 1,875 | 1,885 | 1,855 | 1,855 | 3,200 | 1,855 |
| 2022-04-11 | 1,883 | 1,884 | 1,878 | 1,884 | 800 | 1,884 |
| 2022-04-08 | 1,880 | 1,884 | 1,880 | 1,884 | 300 | 1,884 |
| 2022-04-07 | 1,895 | 1,895 | 1,881 | 1,890 | 2,300 | 1,890 |
| 2022-04-06 | - | - | - | 1,896 | - | 1,896 |
| 2022-04-05 | 1,899 | 1,903 | 1,896 | 1,896 | 1,200 | 1,896 |
| 2022-04-04 | 1,904 | 1,905 | 1,896 | 1,905 | 800 | 1,905 |
| 2022-04-01 | 1,899 | 1,901 | 1,891 | 1,895 | 1,600 | 1,895 |
| 2022-03-31 | 1,894 | 1,899 | 1,891 | 1,899 | 2,300 | 1,899 |
| 2022-03-30 | 1,870 | 1,906 | 1,865 | 1,893 | 5,300 | 1,893 |
| 2022-03-29 | 1,990 | 1,998 | 1,960 | 1,960 | 5,800 | 1,960 |
| 2022-03-28 | 2,006 | 2,010 | 1,990 | 1,990 | 4,800 | 1,990 |
| 2022-03-25 | 1,964 | 1,970 | 1,957 | 1,970 | 2,200 | 1,970 |
| 2022-03-24 | 1,955 | 1,964 | 1,954 | 1,964 | 1,400 | 1,964 |
| 2022-03-23 | 1,958 | 1,961 | 1,953 | 1,960 | 1,900 | 1,960 |
| 2022-03-22 | 1,946 | 1,960 | 1,946 | 1,950 | 2,100 | 1,950 |
| 2022-03-18 | 1,941 | 1,952 | 1,941 | 1,952 | 1,500 | 1,952 |
| 2022-03-17 | 1,944 | 1,944 | 1,940 | 1,941 | 1,500 | 1,941 |
| 2022-03-16 | 1,927 | 1,931 | 1,927 | 1,931 | 800 | 1,931 |
| 2022-03-15 | 1,922 | 1,928 | 1,922 | 1,928 | 800 | 1,928 |
| 2022-03-14 | 1,924 | 1,924 | 1,924 | 1,924 | 800 | 1,924 |
| 2022-03-11 | 1,921 | 1,924 | 1,921 | 1,924 | 600 | 1,924 |
| 2022-03-10 | 1,920 | 1,925 | 1,920 | 1,925 | 400 | 1,925 |
| 2022-03-09 | 1,925 | 1,925 | 1,915 | 1,915 | 600 | 1,915 |
| 2022-03-08 | 1,930 | 1,930 | 1,920 | 1,925 | 1,300 | 1,925 |
| 2022-03-07 | 1,935 | 1,936 | 1,934 | 1,934 | 900 | 1,934 |
| 2022-03-04 | 1,936 | 1,946 | 1,936 | 1,936 | 1,200 | 1,936 |
| 2022-03-03 | 1,942 | 1,946 | 1,936 | 1,936 | 1,100 | 1,936 |
| 2022-03-02 | 1,946 | 1,946 | 1,944 | 1,944 | 700 | 1,944 |
| 2022-03-01 | 1,945 | 1,946 | 1,935 | 1,946 | 1,300 | 1,946 |
| 2022-02-28 | 1,945 | 1,947 | 1,945 | 1,945 | 1,800 | 1,945 |
| 2022-02-25 | 1,936 | 1,939 | 1,936 | 1,937 | 1,200 | 1,937 |
| 2022-02-24 | 1,939 | 1,939 | 1,934 | 1,936 | 500 | 1,936 |
| 2022-02-22 | 1,936 | 1,939 | 1,933 | 1,939 | 400 | 1,939 |
| 2022-02-21 | 1,932 | 1,932 | 1,930 | 1,930 | 400 | 1,930 |
| 2022-02-18 | 1,935 | 1,935 | 1,932 | 1,932 | 200 | 1,932 |
| 2022-02-17 | 1,931 | 1,938 | 1,931 | 1,934 | 600 | 1,934 |
| 2022-02-16 | 1,937 | 1,937 | 1,929 | 1,933 | 800 | 1,933 |
| 2022-02-15 | 1,925 | 1,937 | 1,925 | 1,937 | 1,300 | 1,937 |
| 2022-02-14 | 1,919 | 1,925 | 1,919 | 1,925 | 700 | 1,925 |
| 2022-02-10 | 1,921 | 1,922 | 1,921 | 1,922 | 200 | 1,922 |
| 2022-02-09 | 1,921 | 1,921 | 1,914 | 1,914 | 700 | 1,914 |
| 2022-02-08 | 1,915 | 1,915 | 1,915 | 1,915 | 200 | 1,915 |
| 2022-02-07 | 1,923 | 1,923 | 1,912 | 1,915 | 1,300 | 1,915 |
| 2022-02-04 | 1,917 | 1,917 | 1,917 | 1,917 | 100 | 1,917 |
| 2022-02-03 | 1,920 | 1,920 | 1,914 | 1,920 | 800 | 1,920 |
| 2022-02-02 | 1,925 | 1,925 | 1,914 | 1,914 | 700 | 1,914 |
| 2022-02-01 | 1,923 | 1,925 | 1,923 | 1,925 | 200 | 1,925 |
| 2022-01-31 | 1,919 | 1,923 | 1,919 | 1,923 | 600 | 1,923 |
| 2022-01-28 | 1,911 | 1,921 | 1,906 | 1,919 | 600 | 1,919 |
| 2022-01-27 | 1,927 | 1,927 | 1,910 | 1,911 | 1,700 | 1,911 |
| 2022-01-26 | 1,928 | 1,928 | 1,921 | 1,921 | 600 | 1,921 |
| 2022-01-25 | 1,926 | 1,926 | 1,921 | 1,921 | 1,300 | 1,921 |
| 2022-01-24 | 1,940 | 1,942 | 1,938 | 1,940 | 900 | 1,940 |
| 2022-01-21 | 1,925 | 1,940 | 1,921 | 1,940 | 1,000 | 1,940 |
| 2022-01-20 | 1,930 | 1,930 | 1,925 | 1,925 | 500 | 1,925 |
| 2022-01-19 | 1,929 | 1,929 | 1,929 | 1,929 | 800 | 1,929 |
| 2022-01-18 | 1,932 | 1,933 | 1,932 | 1,932 | 300 | 1,932 |
| 2022-01-17 | 1,937 | 1,937 | 1,927 | 1,927 | 400 | 1,927 |
| 2022-01-14 | 1,939 | 1,939 | 1,929 | 1,929 | 200 | 1,929 |
| 2022-01-13 | 1,931 | 1,931 | 1,928 | 1,928 | 300 | 1,928 |
| 2022-01-12 | 1,948 | 1,948 | 1,940 | 1,940 | 600 | 1,940 |
| 2022-01-11 | 1,927 | 1,930 | 1,920 | 1,930 | 1,100 | 1,930 |
| 2022-01-07 | 1,920 | 1,923 | 1,920 | 1,923 | 700 | 1,923 |
| 2022-01-06 | 1,940 | 1,940 | 1,923 | 1,923 | 1,500 | 1,923 |
| 2022-01-05 | 1,934 | 1,935 | 1,930 | 1,932 | 1,400 | 1,932 |
| 2022-01-04 | 1,947 | 1,947 | 1,914 | 1,925 | 1,600 | 1,925 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-03-26]1株→1.1株
