7938 (株)リーガルコーポレーション の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 710 | 710 | 700 | 700 | 4,000 | 7,000 |
| 1995-12-28 | 650 | 710 | 650 | 710 | 12,000 | 7,100 |
| 1995-12-27 | 610 | 650 | 600 | 650 | 15,000 | 6,500 |
| 1995-12-26 | 600 | 600 | 600 | 600 | 4,000 | 6,000 |
| 1995-12-25 | 600 | 610 | 600 | 600 | 7,000 | 6,000 |
| 1995-12-22 | 595 | 595 | 590 | 590 | 2,000 | 5,900 |
| 1995-12-20 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1995-12-18 | 591 | 600 | 591 | 600 | 3,000 | 6,000 |
| 1995-12-15 | 585 | 585 | 585 | 585 | 1,000 | 5,850 |
| 1995-12-13 | 619 | 619 | 600 | 600 | 2,000 | 6,000 |
| 1995-12-11 | 615 | 615 | 615 | 615 | 1,000 | 6,150 |
| 1995-12-07 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1995-12-06 | 615 | 615 | 615 | 615 | 2,000 | 6,150 |
| 1995-12-05 | 615 | 615 | 615 | 615 | 1,000 | 6,150 |
| 1995-12-04 | 611 | 611 | 611 | 611 | 1,000 | 6,110 |
| 1995-12-01 | 606 | 610 | 606 | 610 | 3,000 | 6,100 |
| 1995-11-30 | 603 | 603 | 603 | 603 | 3,000 | 6,030 |
| 1995-11-29 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1995-11-28 | 590 | 590 | 590 | 590 | 5,000 | 5,900 |
| 1995-11-24 | 570 | 570 | 570 | 570 | 5,000 | 5,700 |
| 1995-11-22 | 545 | 550 | 545 | 550 | 3,000 | 5,500 |
| 1995-11-21 | 550 | 550 | 550 | 550 | 8,000 | 5,500 |
| 1995-11-16 | 545 | 545 | 545 | 545 | 1,000 | 5,450 |
| 1995-11-14 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1995-11-10 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1995-11-07 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1995-11-01 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1995-10-31 | 687 | 687 | 687 | 687 | 3,000 | 6,870 |
| 1995-10-26 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1995-10-25 | 680 | 680 | 680 | 680 | 12,000 | 6,800 |
| 1995-10-24 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1995-10-19 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1995-10-11 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1995-10-06 | 715 | 715 | 715 | 715 | 2,000 | 7,150 |
| 1995-09-26 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1995-09-25 | 680 | 690 | 680 | 690 | 13,000 | 6,900 |
| 1995-09-22 | 671 | 671 | 671 | 671 | 1,000 | 6,710 |
| 1995-09-20 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1995-09-19 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1995-09-14 | 667 | 667 | 667 | 667 | 1,000 | 6,670 |
| 1995-09-11 | 667 | 667 | 667 | 667 | 1,000 | 6,670 |
| 1995-08-31 | 729 | 729 | 729 | 729 | 2,000 | 7,290 |
| 1995-08-29 | 735 | 735 | 730 | 730 | 8,000 | 7,300 |
| 1995-08-28 | 730 | 735 | 730 | 735 | 5,000 | 7,350 |
| 1995-08-25 | 710 | 710 | 710 | 710 | 4,000 | 7,100 |
| 1995-08-22 | 695 | 700 | 695 | 700 | 4,000 | 7,000 |
| 1995-08-21 | 698 | 710 | 698 | 710 | 5,000 | 7,100 |
| 1995-08-11 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1995-07-31 | 700 | 700 | 700 | 700 | 5,000 | 7,000 |
| 1995-07-28 | 699 | 699 | 699 | 699 | 2,000 | 6,990 |
| 1995-07-25 | 700 | 700 | 650 | 650 | 19,000 | 6,500 |
| 1995-07-18 | 652 | 652 | 652 | 652 | 1,000 | 6,520 |
| 1995-07-14 | 640 | 640 | 640 | 640 | 2,000 | 6,400 |
| 1995-07-13 | 636 | 636 | 635 | 635 | 3,000 | 6,350 |
| 1995-07-05 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1995-06-30 | 738 | 738 | 738 | 738 | 3,000 | 7,380 |
| 1995-06-26 | 779 | 779 | 770 | 778 | 7,000 | 7,780 |
| 1995-06-23 | 770 | 780 | 770 | 780 | 4,000 | 7,800 |
| 1995-06-22 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1995-06-05 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
| 1995-06-02 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1995-06-01 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1995-05-30 | 735 | 735 | 735 | 735 | 3,000 | 7,350 |
| 1995-05-29 | 735 | 735 | 735 | 735 | 3,000 | 7,350 |
| 1995-05-26 | 735 | 735 | 735 | 735 | 3,000 | 7,350 |
| 1995-05-25 | 735 | 735 | 735 | 735 | 5,000 | 7,350 |
| 1995-05-23 | 638 | 638 | 635 | 635 | 7,000 | 6,350 |
| 1995-05-12 | 649 | 649 | 649 | 649 | 1,000 | 6,490 |
| 1995-05-10 | 639 | 639 | 639 | 639 | 2,000 | 6,390 |
| 1995-04-28 | 800 | 800 | 800 | 800 | 3,000 | 8,000 |
| 1995-04-26 | 790 | 800 | 790 | 800 | 13,000 | 8,000 |
| 1995-04-25 | 771 | 771 | 771 | 771 | 2,000 | 7,710 |
| 1995-04-24 | 727 | 727 | 727 | 727 | 1,000 | 7,270 |
| 1995-04-21 | 727 | 727 | 727 | 727 | 1,000 | 7,270 |
| 1995-03-31 | 790 | 790 | 790 | 790 | 3,000 | 7,900 |
| 1995-03-29 | 784 | 784 | 784 | 784 | 280,000 | 7,840 |
| 1995-03-28 | 784 | 784 | 784 | 784 | 280,000 | 7,840 |
| 1995-03-27 | 750 | 790 | 750 | 790 | 3,000 | 7,900 |
| 1995-03-24 | 750 | 750 | 750 | 750 | 7,000 | 7,500 |
| 1995-03-23 | 740 | 740 | 740 | 740 | 1,000 | 7,400 |
| 1995-03-16 | 690 | 690 | 690 | 690 | 4,000 | 6,900 |
| 1995-03-14 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1995-02-28 | 849 | 850 | 849 | 850 | 3,000 | 8,500 |
| 1995-02-27 | 840 | 840 | 840 | 840 | 2,000 | 8,400 |
| 1995-02-24 | 840 | 849 | 840 | 849 | 11,000 | 8,490 |
| 1995-02-13 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1995-02-03 | 850 | 850 | 840 | 840 | 5,000 | 8,400 |
| 1995-01-31 | 850 | 850 | 850 | 850 | 3,000 | 8,500 |
| 1995-01-30 | 849 | 850 | 849 | 850 | 4,000 | 8,500 |
| 1995-01-27 | 840 | 845 | 840 | 845 | 4,000 | 8,450 |
| 1995-01-26 | 840 | 840 | 840 | 840 | 1,000 | 8,400 |
| 1995-01-25 | 815 | 849 | 815 | 849 | 6,000 | 8,490 |
| 1995-01-23 | 850 | 850 | 831 | 831 | 2,000 | 8,310 |
| 1995-01-13 | 869 | 869 | 869 | 869 | 1,000 | 8,690 |
| 1995-01-10 | 840 | 870 | 840 | 870 | 4,000 | 8,700 |
| 1995-01-09 | 870 | 870 | 870 | 870 | 2,000 | 8,700 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-03-26]1株→1.1株
