7938 (株)リーガルコーポレーション の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 260 | 260 | 256 | 256 | 35,000 | 2,560 |
| 2005-12-29 | 256 | 257 | 253 | 257 | 67,000 | 2,570 |
| 2005-12-28 | 256 | 262 | 250 | 255 | 244,000 | 2,550 |
| 2005-12-27 | 255 | 258 | 253 | 255 | 76,000 | 2,550 |
| 2005-12-26 | 250 | 258 | 249 | 255 | 96,000 | 2,550 |
| 2005-12-22 | 259 | 266 | 248 | 248 | 259,000 | 2,480 |
| 2005-12-21 | 245 | 265 | 243 | 255 | 224,000 | 2,550 |
| 2005-12-20 | 241 | 248 | 241 | 245 | 44,000 | 2,450 |
| 2005-12-19 | 241 | 246 | 240 | 240 | 39,000 | 2,400 |
| 2005-12-16 | 240 | 244 | 238 | 244 | 96,000 | 2,440 |
| 2005-12-15 | 248 | 248 | 242 | 242 | 22,000 | 2,420 |
| 2005-12-14 | 255 | 256 | 248 | 248 | 53,000 | 2,480 |
| 2005-12-13 | 255 | 256 | 251 | 254 | 24,000 | 2,540 |
| 2005-12-12 | 242 | 259 | 242 | 256 | 128,000 | 2,560 |
| 2005-12-09 | 248 | 248 | 243 | 247 | 26,000 | 2,470 |
| 2005-12-08 | 254 | 254 | 240 | 248 | 85,000 | 2,480 |
| 2005-12-07 | 246 | 260 | 240 | 255 | 246,000 | 2,550 |
| 2005-12-06 | 242 | 246 | 240 | 246 | 78,000 | 2,460 |
| 2005-12-05 | 239 | 245 | 239 | 241 | 54,000 | 2,410 |
| 2005-12-02 | 240 | 240 | 232 | 239 | 54,000 | 2,390 |
| 2005-12-01 | 239 | 240 | 237 | 238 | 27,000 | 2,380 |
| 2005-11-30 | 237 | 240 | 235 | 240 | 44,000 | 2,400 |
| 2005-11-29 | 241 | 241 | 237 | 237 | 22,000 | 2,370 |
| 2005-11-28 | 233 | 247 | 232 | 241 | 321,000 | 2,410 |
| 2005-11-25 | 238 | 238 | 232 | 235 | 32,000 | 2,350 |
| 2005-11-24 | 238 | 239 | 235 | 238 | 49,000 | 2,380 |
| 2005-11-22 | 230 | 236 | 230 | 235 | 45,000 | 2,350 |
| 2005-11-21 | 231 | 233 | 228 | 228 | 101,000 | 2,280 |
| 2005-11-18 | 242 | 243 | 235 | 235 | 54,000 | 2,350 |
| 2005-11-17 | 244 | 248 | 239 | 240 | 404,000 | 2,400 |
| 2005-11-16 | 226 | 243 | 225 | 239 | 845,000 | 2,390 |
| 2005-11-15 | 226 | 227 | 225 | 226 | 29,000 | 2,260 |
| 2005-11-14 | 225 | 229 | 224 | 225 | 32,000 | 2,250 |
| 2005-11-11 | 227 | 227 | 223 | 225 | 37,000 | 2,250 |
| 2005-11-10 | 226 | 227 | 224 | 227 | 21,000 | 2,270 |
| 2005-11-09 | 225 | 225 | 225 | 225 | 23,000 | 2,250 |
| 2005-11-08 | 230 | 230 | 224 | 224 | 61,000 | 2,240 |
| 2005-11-07 | 226 | 228 | 225 | 226 | 67,000 | 2,260 |
| 2005-11-04 | 231 | 234 | 220 | 226 | 421,000 | 2,260 |
| 2005-11-02 | 229 | 230 | 226 | 230 | 26,000 | 2,300 |
| 2005-11-01 | 229 | 232 | 228 | 228 | 44,000 | 2,280 |
| 2005-10-31 | 234 | 234 | 227 | 229 | 26,000 | 2,290 |
| 2005-10-28 | 228 | 229 | 224 | 229 | 18,000 | 2,290 |
| 2005-10-27 | 227 | 230 | 223 | 223 | 19,000 | 2,230 |
| 2005-10-26 | 224 | 226 | 222 | 223 | 19,000 | 2,230 |
| 2005-10-25 | 217 | 224 | 217 | 222 | 116,000 | 2,220 |
| 2005-10-24 | 224 | 225 | 222 | 223 | 20,000 | 2,230 |
| 2005-10-21 | 226 | 226 | 224 | 224 | 15,000 | 2,240 |
| 2005-10-20 | 230 | 230 | 225 | 225 | 15,000 | 2,250 |
| 2005-10-19 | 225 | 226 | 223 | 225 | 29,000 | 2,250 |
| 2005-10-18 | 229 | 229 | 225 | 227 | 40,000 | 2,270 |
| 2005-10-17 | 234 | 234 | 228 | 228 | 22,000 | 2,280 |
| 2005-10-14 | 230 | 234 | 228 | 234 | 14,000 | 2,340 |
| 2005-10-13 | 234 | 236 | 230 | 231 | 23,000 | 2,310 |
| 2005-10-12 | 239 | 239 | 231 | 233 | 35,000 | 2,330 |
| 2005-10-11 | 235 | 240 | 230 | 235 | 78,000 | 2,350 |
| 2005-10-07 | 230 | 230 | 226 | 230 | 39,000 | 2,300 |
| 2005-10-06 | 240 | 245 | 230 | 233 | 175,000 | 2,330 |
| 2005-10-05 | 234 | 248 | 232 | 236 | 370,000 | 2,360 |
| 2005-10-04 | 222 | 230 | 220 | 230 | 53,000 | 2,300 |
| 2005-10-03 | 222 | 224 | 221 | 221 | 19,000 | 2,210 |
| 2005-09-30 | 223 | 225 | 222 | 222 | 16,000 | 2,220 |
| 2005-09-29 | 220 | 223 | 220 | 221 | 28,000 | 2,210 |
| 2005-09-28 | 221 | 221 | 219 | 221 | 15,000 | 2,210 |
| 2005-09-27 | 220 | 222 | 220 | 221 | 10,000 | 2,210 |
| 2005-09-26 | 224 | 224 | 219 | 223 | 19,000 | 2,230 |
| 2005-09-22 | 224 | 224 | 219 | 222 | 51,000 | 2,220 |
| 2005-09-21 | 224 | 225 | 220 | 225 | 55,000 | 2,250 |
| 2005-09-20 | 225 | 228 | 220 | 224 | 45,000 | 2,240 |
| 2005-09-16 | 229 | 230 | 223 | 223 | 54,000 | 2,230 |
| 2005-09-15 | 231 | 231 | 228 | 228 | 9,000 | 2,280 |
| 2005-09-14 | 230 | 234 | 225 | 231 | 25,000 | 2,310 |
| 2005-09-13 | 226 | 231 | 223 | 223 | 30,000 | 2,230 |
| 2005-09-12 | 230 | 230 | 226 | 226 | 14,000 | 2,260 |
| 2005-09-09 | 226 | 230 | 226 | 227 | 16,000 | 2,270 |
| 2005-09-08 | 234 | 234 | 228 | 228 | 16,000 | 2,280 |
| 2005-09-07 | 233 | 235 | 228 | 235 | 26,000 | 2,350 |
| 2005-09-06 | 233 | 234 | 228 | 228 | 32,000 | 2,280 |
| 2005-09-05 | 243 | 246 | 222 | 232 | 207,000 | 2,320 |
| 2005-09-02 | 234 | 246 | 234 | 244 | 264,000 | 2,440 |
| 2005-09-01 | 223 | 233 | 222 | 233 | 84,000 | 2,330 |
| 2005-08-31 | 223 | 223 | 220 | 223 | 8,000 | 2,230 |
| 2005-08-30 | 223 | 223 | 221 | 221 | 10,000 | 2,210 |
| 2005-08-29 | 224 | 224 | 224 | 224 | 3,000 | 2,240 |
| 2005-08-26 | 224 | 226 | 220 | 225 | 34,000 | 2,250 |
| 2005-08-25 | 225 | 225 | 219 | 220 | 18,000 | 2,200 |
| 2005-08-24 | 225 | 225 | 218 | 222 | 45,000 | 2,220 |
| 2005-08-23 | 215 | 225 | 215 | 224 | 94,000 | 2,240 |
| 2005-08-22 | 217 | 217 | 213 | 213 | 10,000 | 2,130 |
| 2005-08-19 | 212 | 222 | 212 | 216 | 53,000 | 2,160 |
| 2005-08-18 | 215 | 215 | 211 | 212 | 17,000 | 2,120 |
| 2005-08-17 | 214 | 214 | 214 | 214 | 15,000 | 2,140 |
| 2005-08-16 | 213 | 213 | 211 | 213 | 11,000 | 2,130 |
| 2005-08-15 | 214 | 214 | 211 | 213 | 13,000 | 2,130 |
| 2005-08-12 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 2005-08-11 | 211 | 211 | 209 | 210 | 15,000 | 2,100 |
| 2005-08-10 | 211 | 215 | 211 | 211 | 12,000 | 2,110 |
| 2005-08-09 | 209 | 212 | 209 | 211 | 8,000 | 2,110 |
| 2005-08-08 | 207 | 207 | 201 | 205 | 19,000 | 2,050 |
| 2005-08-05 | 209 | 215 | 208 | 214 | 21,000 | 2,140 |
| 2005-08-04 | 213 | 213 | 210 | 210 | 16,000 | 2,100 |
| 2005-08-03 | 210 | 215 | 210 | 211 | 37,000 | 2,110 |
| 2005-08-02 | 213 | 215 | 210 | 210 | 26,000 | 2,100 |
| 2005-08-01 | 213 | 213 | 209 | 213 | 41,000 | 2,130 |
| 2005-07-29 | 221 | 227 | 210 | 213 | 166,000 | 2,130 |
| 2005-07-28 | 208 | 230 | 208 | 216 | 463,000 | 2,160 |
| 2005-07-27 | 204 | 205 | 204 | 204 | 10,000 | 2,040 |
| 2005-07-26 | 205 | 205 | 204 | 204 | 14,000 | 2,040 |
| 2005-07-25 | 205 | 205 | 202 | 205 | 16,000 | 2,050 |
| 2005-07-22 | 203 | 204 | 202 | 203 | 9,000 | 2,030 |
| 2005-07-21 | 204 | 204 | 203 | 203 | 7,000 | 2,030 |
| 2005-07-20 | 203 | 203 | 201 | 203 | 23,000 | 2,030 |
| 2005-07-19 | 204 | 205 | 204 | 205 | 10,000 | 2,050 |
| 2005-07-15 | 204 | 204 | 204 | 204 | 8,000 | 2,040 |
| 2005-07-14 | 202 | 202 | 202 | 202 | 4,000 | 2,020 |
| 2005-07-13 | 206 | 206 | 201 | 202 | 27,000 | 2,020 |
| 2005-07-12 | 207 | 209 | 207 | 207 | 22,000 | 2,070 |
| 2005-07-11 | 206 | 207 | 206 | 207 | 8,000 | 2,070 |
| 2005-07-08 | 207 | 209 | 205 | 205 | 33,000 | 2,050 |
| 2005-07-07 | 205 | 207 | 205 | 206 | 20,000 | 2,060 |
| 2005-07-06 | 205 | 205 | 203 | 205 | 13,000 | 2,050 |
| 2005-07-05 | 205 | 205 | 205 | 205 | 10,000 | 2,050 |
| 2005-07-04 | 201 | 204 | 201 | 204 | 13,000 | 2,040 |
| 2005-07-01 | 201 | 202 | 201 | 202 | 6,000 | 2,020 |
| 2005-06-30 | 201 | 203 | 201 | 201 | 33,000 | 2,010 |
| 2005-06-29 | 200 | 201 | 200 | 201 | 28,000 | 2,010 |
| 2005-06-28 | 200 | 200 | 199 | 200 | 12,000 | 2,000 |
| 2005-06-27 | 201 | 201 | 200 | 200 | 36,000 | 2,000 |
| 2005-06-24 | 201 | 201 | 201 | 201 | 17,000 | 2,010 |
| 2005-06-23 | 202 | 202 | 201 | 201 | 21,000 | 2,010 |
| 2005-06-22 | 201 | 202 | 201 | 201 | 9,000 | 2,010 |
| 2005-06-21 | 202 | 202 | 201 | 201 | 13,000 | 2,010 |
| 2005-06-20 | 200 | 202 | 200 | 201 | 24,000 | 2,010 |
| 2005-06-17 | 200 | 203 | 200 | 200 | 45,000 | 2,000 |
| 2005-06-16 | 200 | 200 | 198 | 200 | 37,000 | 2,000 |
| 2005-06-15 | 201 | 204 | 200 | 200 | 27,000 | 2,000 |
| 2005-06-14 | 203 | 204 | 203 | 204 | 5,000 | 2,040 |
| 2005-06-13 | 201 | 203 | 201 | 203 | 7,000 | 2,030 |
| 2005-06-10 | 200 | 203 | 200 | 201 | 15,000 | 2,010 |
| 2005-06-09 | 202 | 202 | 200 | 200 | 12,000 | 2,000 |
| 2005-06-08 | 202 | 203 | 202 | 203 | 5,000 | 2,030 |
| 2005-06-07 | 202 | 202 | 201 | 201 | 3,000 | 2,010 |
| 2005-06-06 | 201 | 203 | 201 | 202 | 10,000 | 2,020 |
| 2005-06-03 | 201 | 201 | 200 | 200 | 3,000 | 2,000 |
| 2005-06-02 | 198 | 200 | 198 | 198 | 26,000 | 1,980 |
| 2005-06-01 | 200 | 200 | 198 | 198 | 12,000 | 1,980 |
| 2005-05-31 | 203 | 204 | 200 | 200 | 26,000 | 2,000 |
| 2005-05-30 | 199 | 203 | 199 | 200 | 36,000 | 2,000 |
| 2005-05-27 | 201 | 204 | 201 | 204 | 5,000 | 2,040 |
| 2005-05-26 | 195 | 204 | 195 | 200 | 17,000 | 2,000 |
| 2005-05-25 | 206 | 208 | 195 | 195 | 74,000 | 1,950 |
| 2005-05-24 | 207 | 209 | 207 | 208 | 15,000 | 2,080 |
| 2005-05-23 | 206 | 208 | 206 | 207 | 29,000 | 2,070 |
| 2005-05-20 | 204 | 210 | 204 | 210 | 52,000 | 2,100 |
| 2005-05-19 | 206 | 207 | 203 | 203 | 16,000 | 2,030 |
| 2005-05-18 | 203 | 205 | 203 | 205 | 8,000 | 2,050 |
| 2005-05-17 | 207 | 207 | 202 | 202 | 24,000 | 2,020 |
| 2005-05-16 | 211 | 211 | 207 | 208 | 33,000 | 2,080 |
| 2005-05-13 | 210 | 210 | 208 | 210 | 27,000 | 2,100 |
| 2005-05-12 | 210 | 210 | 208 | 210 | 17,000 | 2,100 |
| 2005-05-11 | 210 | 210 | 208 | 210 | 9,000 | 2,100 |
| 2005-05-10 | 210 | 210 | 207 | 207 | 10,000 | 2,070 |
| 2005-05-09 | 210 | 210 | 206 | 206 | 16,000 | 2,060 |
| 2005-05-06 | 207 | 211 | 207 | 210 | 18,000 | 2,100 |
| 2005-05-02 | 207 | 210 | 207 | 207 | 7,000 | 2,070 |
| 2005-04-28 | 207 | 210 | 205 | 210 | 19,000 | 2,100 |
| 2005-04-27 | 211 | 211 | 207 | 207 | 11,000 | 2,070 |
| 2005-04-26 | 210 | 212 | 209 | 210 | 26,000 | 2,100 |
| 2005-04-25 | 212 | 212 | 206 | 206 | 33,000 | 2,060 |
| 2005-04-22 | 207 | 210 | 206 | 210 | 17,000 | 2,100 |
| 2005-04-21 | 209 | 209 | 205 | 206 | 22,000 | 2,060 |
| 2005-04-20 | 208 | 208 | 205 | 205 | 20,000 | 2,050 |
| 2005-04-19 | 202 | 202 | 202 | 202 | 13,000 | 2,020 |
| 2005-04-18 | 200 | 202 | 198 | 200 | 52,000 | 2,000 |
| 2005-04-15 | 210 | 210 | 200 | 202 | 54,000 | 2,020 |
| 2005-04-14 | 209 | 210 | 206 | 210 | 17,000 | 2,100 |
| 2005-04-13 | 216 | 216 | 205 | 212 | 62,000 | 2,120 |
| 2005-04-12 | 212 | 217 | 211 | 216 | 25,000 | 2,160 |
| 2005-04-11 | 220 | 220 | 211 | 211 | 32,000 | 2,110 |
| 2005-04-08 | 217 | 225 | 211 | 211 | 63,000 | 2,110 |
| 2005-04-07 | 217 | 217 | 215 | 215 | 23,000 | 2,150 |
| 2005-04-06 | 214 | 216 | 211 | 214 | 51,000 | 2,140 |
| 2005-04-05 | 211 | 214 | 208 | 214 | 39,000 | 2,140 |
| 2005-04-04 | 220 | 220 | 215 | 215 | 10,000 | 2,150 |
| 2005-04-01 | 220 | 220 | 215 | 220 | 21,000 | 2,200 |
| 2005-03-31 | 229 | 229 | 221 | 221 | 10,000 | 2,210 |
| 2005-03-30 | 230 | 230 | 216 | 229 | 39,000 | 2,290 |
| 2005-03-29 | 235 | 235 | 230 | 232 | 21,000 | 2,320 |
| 2005-03-28 | 220 | 235 | 212 | 235 | 64,000 | 2,350 |
| 2005-03-25 | 245 | 250 | 243 | 249 | 121,000 | 2,490 |
| 2005-03-24 | 245 | 246 | 243 | 245 | 61,000 | 2,450 |
| 2005-03-23 | 245 | 246 | 242 | 244 | 97,000 | 2,440 |
| 2005-03-22 | 240 | 246 | 239 | 243 | 129,000 | 2,430 |
| 2005-03-18 | 237 | 239 | 237 | 238 | 43,000 | 2,380 |
| 2005-03-17 | 237 | 237 | 236 | 236 | 23,000 | 2,360 |
| 2005-03-16 | 240 | 240 | 235 | 235 | 62,000 | 2,350 |
| 2005-03-15 | 240 | 240 | 238 | 240 | 61,000 | 2,400 |
| 2005-03-14 | 240 | 240 | 238 | 240 | 48,000 | 2,400 |
| 2005-03-11 | 239 | 239 | 237 | 238 | 38,000 | 2,380 |
| 2005-03-10 | 236 | 238 | 236 | 238 | 28,000 | 2,380 |
| 2005-03-09 | 238 | 238 | 230 | 235 | 76,000 | 2,350 |
| 2005-03-08 | 240 | 240 | 237 | 238 | 45,000 | 2,380 |
| 2005-03-07 | 241 | 242 | 239 | 241 | 56,000 | 2,410 |
| 2005-03-04 | 239 | 242 | 238 | 240 | 45,000 | 2,400 |
| 2005-03-03 | 238 | 245 | 238 | 238 | 64,000 | 2,380 |
| 2005-03-02 | 248 | 250 | 232 | 236 | 181,000 | 2,360 |
| 2005-03-01 | 237 | 246 | 237 | 246 | 114,000 | 2,460 |
| 2005-02-28 | 240 | 241 | 233 | 237 | 101,000 | 2,370 |
| 2005-02-25 | 228 | 231 | 226 | 231 | 86,000 | 2,310 |
| 2005-02-24 | 222 | 227 | 222 | 224 | 66,000 | 2,240 |
| 2005-02-23 | 223 | 223 | 220 | 220 | 43,000 | 2,200 |
| 2005-02-22 | 220 | 224 | 218 | 218 | 55,000 | 2,180 |
| 2005-02-21 | 214 | 221 | 214 | 220 | 85,000 | 2,200 |
| 2005-02-18 | 216 | 216 | 211 | 213 | 20,000 | 2,130 |
| 2005-02-17 | 214 | 216 | 214 | 215 | 47,000 | 2,150 |
| 2005-02-16 | 211 | 212 | 210 | 212 | 51,000 | 2,120 |
| 2005-02-15 | 211 | 213 | 211 | 212 | 16,000 | 2,120 |
| 2005-02-14 | 210 | 211 | 210 | 211 | 24,000 | 2,110 |
| 2005-02-10 | 210 | 210 | 209 | 210 | 28,000 | 2,100 |
| 2005-02-09 | 210 | 211 | 208 | 208 | 27,000 | 2,080 |
| 2005-02-08 | 208 | 213 | 208 | 209 | 67,000 | 2,090 |
| 2005-02-07 | 205 | 207 | 205 | 207 | 19,000 | 2,070 |
| 2005-02-04 | 204 | 205 | 204 | 205 | 12,000 | 2,050 |
| 2005-02-03 | 205 | 205 | 203 | 205 | 46,000 | 2,050 |
| 2005-02-02 | 204 | 206 | 204 | 205 | 19,000 | 2,050 |
| 2005-02-01 | 204 | 207 | 204 | 207 | 20,000 | 2,070 |
| 2005-01-31 | 209 | 210 | 205 | 205 | 36,000 | 2,050 |
| 2005-01-28 | 206 | 209 | 203 | 207 | 19,000 | 2,070 |
| 2005-01-27 | 202 | 209 | 202 | 208 | 12,000 | 2,080 |
| 2005-01-26 | 205 | 208 | 200 | 205 | 42,000 | 2,050 |
| 2005-01-25 | 210 | 210 | 206 | 207 | 23,000 | 2,070 |
| 2005-01-24 | 206 | 209 | 206 | 209 | 7,000 | 2,090 |
| 2005-01-21 | 205 | 210 | 200 | 207 | 24,000 | 2,070 |
| 2005-01-20 | 208 | 209 | 207 | 207 | 14,000 | 2,070 |
| 2005-01-19 | 210 | 210 | 205 | 208 | 42,000 | 2,080 |
| 2005-01-18 | 216 | 217 | 209 | 211 | 64,000 | 2,110 |
| 2005-01-17 | 214 | 221 | 213 | 217 | 111,000 | 2,170 |
| 2005-01-14 | 200 | 210 | 200 | 210 | 78,000 | 2,100 |
| 2005-01-13 | 199 | 203 | 197 | 199 | 81,000 | 1,990 |
| 2005-01-12 | 199 | 204 | 198 | 199 | 83,000 | 1,990 |
| 2005-01-11 | 195 | 197 | 195 | 197 | 40,000 | 1,970 |
| 2005-01-07 | 195 | 195 | 192 | 195 | 18,000 | 1,950 |
| 2005-01-06 | 190 | 195 | 190 | 195 | 14,000 | 1,950 |
| 2005-01-05 | 192 | 193 | 189 | 193 | 19,000 | 1,930 |
| 2005-01-04 | 194 | 194 | 192 | 192 | 6,000 | 1,920 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-03-26]1株→1.1株
