7938 (株)リーガルコーポレーション の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-27 | 840 | 850 | 840 | 850 | 3,000 | 8,500 |
| 1994-12-26 | 820 | 820 | 820 | 820 | 3,000 | 8,200 |
| 1994-12-22 | 820 | 820 | 820 | 820 | 6,000 | 8,200 |
| 1994-12-21 | 815 | 815 | 800 | 800 | 2,000 | 8,000 |
| 1994-12-02 | 880 | 880 | 860 | 860 | 2,000 | 8,600 |
| 1994-11-30 | 900 | 900 | 900 | 900 | 6,000 | 9,000 |
| 1994-11-29 | 871 | 900 | 871 | 900 | 5,000 | 9,000 |
| 1994-11-28 | 850 | 860 | 850 | 860 | 3,000 | 8,600 |
| 1994-11-25 | 836 | 836 | 836 | 836 | 2,000 | 8,360 |
| 1994-11-14 | 781 | 781 | 781 | 781 | 3,000 | 7,810 |
| 1994-11-11 | 781 | 781 | 781 | 781 | 1,000 | 7,810 |
| 1994-11-09 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1994-11-08 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1994-11-04 | 940 | 950 | 931 | 931 | 4,000 | 9,310 |
| 1994-11-02 | 951 | 965 | 940 | 940 | 8,000 | 9,400 |
| 1994-11-01 | 975 | 980 | 971 | 971 | 4,000 | 9,710 |
| 1994-10-28 | 902 | 902 | 901 | 901 | 3,000 | 9,010 |
| 1994-10-27 | 911 | 913 | 911 | 911 | 7,000 | 9,110 |
| 1994-10-25 | 920 | 925 | 920 | 920 | 22,000 | 9,200 |
| 1994-10-24 | 920 | 920 | 920 | 920 | 1,000 | 9,200 |
| 1994-10-21 | 890 | 931 | 890 | 931 | 8,000 | 9,310 |
| 1994-10-20 | 872 | 875 | 871 | 875 | 4,000 | 8,750 |
| 1994-10-19 | 880 | 880 | 871 | 871 | 3,000 | 8,710 |
| 1994-10-17 | 875 | 880 | 865 | 880 | 7,000 | 8,800 |
| 1994-10-14 | 849 | 850 | 836 | 850 | 14,000 | 8,500 |
| 1994-10-13 | 830 | 830 | 830 | 830 | 2,000 | 8,300 |
| 1994-10-12 | 819 | 819 | 819 | 819 | 1,000 | 8,190 |
| 1994-10-07 | 821 | 821 | 820 | 820 | 3,000 | 8,200 |
| 1994-10-06 | 815 | 829 | 815 | 829 | 2,000 | 8,290 |
| 1994-10-03 | 839 | 839 | 839 | 839 | 1,000 | 8,390 |
| 1994-09-30 | 839 | 840 | 839 | 840 | 3,000 | 8,400 |
| 1994-09-28 | 839 | 840 | 839 | 839 | 3,000 | 8,390 |
| 1994-09-27 | 839 | 839 | 839 | 839 | 1,000 | 8,390 |
| 1994-09-22 | 830 | 840 | 825 | 840 | 13,000 | 8,400 |
| 1994-09-21 | 820 | 820 | 820 | 820 | 3,000 | 8,200 |
| 1994-09-20 | 821 | 821 | 821 | 821 | 2,000 | 8,210 |
| 1994-09-19 | 830 | 830 | 830 | 830 | 1,000 | 8,300 |
| 1994-09-16 | 830 | 830 | 830 | 830 | 5,000 | 8,300 |
| 1994-09-14 | 832 | 832 | 832 | 832 | 4,000 | 8,320 |
| 1994-09-12 | 832 | 832 | 832 | 832 | 1,000 | 8,320 |
| 1994-09-07 | 832 | 832 | 832 | 832 | 1,000 | 8,320 |
| 1994-09-06 | 836 | 840 | 836 | 840 | 3,000 | 8,400 |
| 1994-09-05 | 836 | 836 | 836 | 836 | 6,000 | 8,360 |
| 1994-09-01 | 830 | 840 | 830 | 840 | 2,000 | 8,400 |
| 1994-08-31 | 800 | 820 | 800 | 820 | 4,000 | 8,200 |
| 1994-08-26 | 800 | 810 | 800 | 810 | 11,000 | 8,100 |
| 1994-08-25 | 780 | 790 | 780 | 790 | 4,000 | 7,900 |
| 1994-08-23 | 771 | 771 | 771 | 771 | 1,000 | 7,710 |
| 1994-08-22 | 771 | 771 | 771 | 771 | 1,000 | 7,710 |
| 1994-08-19 | 771 | 771 | 771 | 771 | 1,000 | 7,710 |
| 1994-08-16 | 790 | 790 | 790 | 790 | 2,000 | 7,900 |
| 1994-08-15 | 785 | 785 | 785 | 785 | 5,000 | 7,850 |
| 1994-08-10 | 770 | 770 | 770 | 770 | 3,000 | 7,700 |
| 1994-08-09 | 790 | 790 | 790 | 790 | 3,000 | 7,900 |
| 1994-08-08 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
| 1994-08-03 | 800 | 800 | 800 | 800 | 2,000 | 8,000 |
| 1994-08-02 | 775 | 775 | 775 | 775 | 2,000 | 7,750 |
| 1994-07-29 | 820 | 820 | 820 | 820 | 4,000 | 8,200 |
| 1994-07-25 | 830 | 830 | 830 | 830 | 16,000 | 8,300 |
| 1994-07-21 | 800 | 800 | 790 | 790 | 4,000 | 7,900 |
| 1994-07-20 | 801 | 801 | 801 | 801 | 1,000 | 8,010 |
| 1994-07-15 | 840 | 840 | 830 | 830 | 3,000 | 8,300 |
| 1994-07-14 | 830 | 830 | 830 | 830 | 2,000 | 8,300 |
| 1994-07-08 | 845 | 845 | 845 | 845 | 2,000 | 8,450 |
| 1994-07-07 | 849 | 849 | 849 | 849 | 1,000 | 8,490 |
| 1994-07-06 | 845 | 850 | 845 | 850 | 6,000 | 8,500 |
| 1994-07-04 | 840 | 840 | 840 | 840 | 2,000 | 8,400 |
| 1994-07-01 | 840 | 840 | 840 | 840 | 1,000 | 8,400 |
| 1994-06-30 | 840 | 850 | 840 | 850 | 3,000 | 8,500 |
| 1994-06-29 | 830 | 830 | 830 | 830 | 3,000 | 8,300 |
| 1994-06-24 | 850 | 850 | 850 | 850 | 13,000 | 8,500 |
| 1994-06-22 | 820 | 820 | 820 | 820 | 2,000 | 8,200 |
| 1994-06-20 | 879 | 879 | 860 | 860 | 3,000 | 8,600 |
| 1994-06-17 | 832 | 880 | 832 | 880 | 6,000 | 8,800 |
| 1994-06-16 | 830 | 830 | 830 | 830 | 1,000 | 8,300 |
| 1994-06-10 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1994-06-09 | 803 | 805 | 803 | 805 | 2,000 | 8,050 |
| 1994-06-03 | 810 | 810 | 810 | 810 | 1,000 | 8,100 |
| 1994-06-02 | 810 | 810 | 810 | 810 | 1,000 | 8,100 |
| 1994-05-31 | 815 | 815 | 815 | 815 | 2,000 | 8,150 |
| 1994-05-27 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1994-05-26 | 820 | 820 | 820 | 820 | 4,000 | 8,200 |
| 1994-05-25 | 820 | 820 | 820 | 820 | 14,000 | 8,200 |
| 1994-05-24 | 820 | 820 | 820 | 820 | 2,000 | 8,200 |
| 1994-05-23 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1994-05-19 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1994-05-18 | 810 | 810 | 810 | 810 | 1,000 | 8,100 |
| 1994-05-13 | 870 | 880 | 870 | 880 | 7,000 | 8,800 |
| 1994-05-12 | 810 | 810 | 810 | 810 | 1,000 | 8,100 |
| 1994-04-28 | 850 | 850 | 849 | 849 | 4,000 | 8,490 |
| 1994-04-27 | 870 | 870 | 851 | 851 | 4,000 | 8,510 |
| 1994-04-25 | 840 | 850 | 840 | 850 | 19,000 | 8,500 |
| 1994-04-21 | 835 | 840 | 835 | 840 | 3,000 | 8,400 |
| 1994-04-19 | 841 | 841 | 841 | 841 | 2,000 | 8,410 |
| 1994-04-18 | 800 | 840 | 800 | 840 | 21,000 | 8,400 |
| 1994-04-15 | 800 | 800 | 800 | 800 | 4,000 | 8,000 |
| 1994-04-14 | 780 | 780 | 780 | 780 | 6,000 | 7,800 |
| 1994-04-11 | 780 | 800 | 780 | 800 | 4,000 | 8,000 |
| 1994-04-08 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1994-04-06 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1994-04-05 | 780 | 780 | 780 | 780 | 2,000 | 7,800 |
| 1994-04-01 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1994-03-31 | 752 | 770 | 752 | 770 | 3,000 | 7,700 |
| 1994-03-25 | 895 | 895 | 890 | 890 | 14,000 | 8,900 |
| 1994-03-24 | 889 | 897 | 880 | 880 | 12,000 | 8,800 |
| 1994-03-23 | 816 | 850 | 816 | 849 | 10,000 | 8,490 |
| 1994-03-22 | 780 | 810 | 780 | 810 | 25,000 | 8,100 |
| 1994-03-18 | 750 | 780 | 750 | 780 | 4,000 | 7,800 |
| 1994-03-17 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1994-03-16 | 705 | 715 | 705 | 715 | 8,000 | 7,150 |
| 1994-03-15 | 705 | 705 | 705 | 705 | 2,000 | 7,050 |
| 1994-03-14 | 705 | 705 | 700 | 700 | 6,000 | 7,000 |
| 1994-03-11 | 705 | 705 | 700 | 700 | 10,000 | 7,000 |
| 1994-03-10 | 710 | 710 | 700 | 700 | 5,000 | 7,000 |
| 1994-03-09 | 714 | 714 | 705 | 710 | 4,000 | 7,100 |
| 1994-03-08 | 715 | 715 | 715 | 715 | 3,000 | 7,150 |
| 1994-03-04 | 710 | 718 | 710 | 718 | 2,000 | 7,180 |
| 1994-03-03 | 710 | 710 | 710 | 710 | 1,000 | 7,100 |
| 1994-03-01 | 710 | 710 | 705 | 705 | 4,000 | 7,050 |
| 1994-02-28 | 705 | 705 | 705 | 705 | 4,000 | 7,050 |
| 1994-02-25 | 696 | 705 | 696 | 705 | 18,000 | 7,050 |
| 1994-02-24 | 696 | 696 | 696 | 696 | 1,000 | 6,960 |
| 1994-02-23 | 696 | 696 | 696 | 696 | 1,000 | 6,960 |
| 1994-02-18 | 700 | 700 | 700 | 700 | 5,000 | 7,000 |
| 1994-02-16 | 705 | 705 | 705 | 705 | 1,000 | 7,050 |
| 1994-02-08 | 730 | 730 | 730 | 730 | 2,000 | 7,300 |
| 1994-02-03 | 729 | 729 | 729 | 729 | 1,000 | 7,290 |
| 1994-02-02 | 739 | 739 | 730 | 730 | 2,000 | 7,300 |
| 1994-02-01 | 730 | 750 | 730 | 750 | 3,000 | 7,500 |
| 1994-01-31 | 710 | 720 | 710 | 720 | 10,000 | 7,200 |
| 1994-01-27 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1994-01-26 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1994-01-25 | 700 | 740 | 700 | 700 | 18,000 | 7,000 |
| 1994-01-24 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1994-01-21 | 701 | 701 | 701 | 701 | 2,000 | 7,010 |
| 1994-01-20 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1994-01-19 | 699 | 699 | 699 | 699 | 1,000 | 6,990 |
| 1994-01-18 | 699 | 699 | 699 | 699 | 2,000 | 6,990 |
| 1994-01-17 | 699 | 699 | 699 | 699 | 1,000 | 6,990 |
| 1994-01-13 | 699 | 699 | 699 | 699 | 1,000 | 6,990 |
| 1994-01-12 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1994-01-10 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1994-01-07 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1994-01-06 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-03-26]1株→1.1株
