7938 (株)リーガルコーポレーション の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-2920720820720814,0002,080
2006-12-2820820920720737,0002,070
2006-12-2720820920720723,0002,070
2006-12-2620820820820819,0002,080
2006-12-2520920920720759,0002,070
2006-12-2220820920720828,0002,080
2006-12-2120920920820825,0002,080
2006-12-2021021120820922,0002,090
2006-12-1921021020821031,0002,100
2006-12-1821021020921034,0002,100
2006-12-1520720820720722,0002,070
2006-12-1420921020720739,0002,070
2006-12-1321121120820938,0002,090
2006-12-1221421421021158,0002,110
2006-12-1120821320721376,0002,130
2006-12-0820520620320648,0002,060
2006-12-0720320520320543,0002,050
2006-12-0620520520320355,0002,030
2006-12-0520420620320586,0002,050
2006-12-0420020120020140,0002,010
2006-12-0119920019919919,0001,990
2006-11-3020120119820047,0002,000
2006-11-2920020019720062,0002,000
2006-11-2819820019719870,0001,980
2006-11-2720020019919914,0001,990
2006-11-2420020019719935,0001,990
2006-11-2219920019920015,0002,000
2006-11-2119820019419939,0001,990
2006-11-2020020119719873,0001,980
2006-11-1720420420120226,0002,020
2006-11-1620420420220441,0002,040
2006-11-1520620620320334,0002,030
2006-11-1420320620320620,0002,060
2006-11-1320620620320339,0002,030
2006-11-1020520920420641,0002,060
2006-11-0920920920520530,0002,050
2006-11-0821021120621098,0002,100
2006-11-07207223207212625,0002,120
2006-11-062012011991996,0001,990
2006-11-0220020120020114,0002,010
2006-11-0120020420020028,0002,000
2006-10-312002001992006,0002,000
2006-10-3020020019919915,0001,990
2006-10-2720020119919924,0001,990
2006-10-2620120120020019,0002,000
2006-10-2520320320120126,0002,010
2006-10-2420020320020121,0002,010
2006-10-232012012002005,0002,000
2006-10-202012012012013,0002,010
2006-10-1919920119920139,0002,010
2006-10-181981991981997,0001,990
2006-10-1720020020020016,0002,000
2006-10-1620120219919922,0001,990
2006-10-131992001991998,0001,990
2006-10-1219919919819812,0001,980
2006-10-1120120119819852,0001,980
2006-10-1020020120020019,0002,000
2006-10-0620020019920012,0002,000
2006-10-0520220220020033,0002,000
2006-10-042022042022029,0002,020
2006-10-0320020919920750,0002,070
2006-10-0220020019920011,0002,000
2006-09-2920220219920018,0002,000
2006-09-2820020019920014,0002,000
2006-09-2719920019920015,0002,000
2006-09-2619919919819913,0001,990
2006-09-2520120119919915,0001,990
2006-09-2220020019819922,0001,990
2006-09-2120020019820062,0002,000
2006-09-2020120119920037,0002,000
2006-09-1920220220120213,0002,020
2006-09-1520520520120324,0002,030
2006-09-1420220520120538,0002,050
2006-09-1320320520220233,0002,020
2006-09-1220420420220338,0002,030
2006-09-1120520520320418,0002,040
2006-09-0820220720220730,0002,070
2006-09-0720420420320423,0002,040
2006-09-0620720720420627,0002,060
2006-09-0520520720520729,0002,070
2006-09-0420420520420425,0002,040
2006-09-012042042042048,0002,040
2006-08-3120420520220427,0002,040
2006-08-302032042032038,0002,030
2006-08-292042052042048,0002,040
2006-08-2820520920220433,0002,040
2006-08-2520520920520948,0002,090
2006-08-2421221220920935,0002,090
2006-08-2321221221121223,0002,120
2006-08-2221121221021220,0002,120
2006-08-2121521521221231,0002,120
2006-08-18215215211214103,0002,140
2006-08-1720620920620859,0002,080
2006-08-1620320620320631,0002,060
2006-08-1520220220120217,0002,020
2006-08-1420320320020220,0002,020
2006-08-1120220220120213,0002,020
2006-08-1020120320120223,0002,020
2006-08-0920020120020125,0002,010
2006-08-0820020020020033,0002,000
2006-08-07206206199200118,0002,000
2006-08-0420020019919920,0001,990
2006-08-03198206195200113,0002,000
2006-08-0220020319619867,0001,980
2006-08-0120320319919972,0001,990
2006-07-3120120320020328,0002,030
2006-07-28198219198201143,0002,010
2006-07-2719820019719721,0001,970
2006-07-2620120119819837,0001,980
2006-07-2520520520120118,0002,010
2006-07-2419820319820337,0002,030
2006-07-212042042032036,0002,030
2006-07-2020220320120314,0002,030
2006-07-1920620620020226,0002,020
2006-07-1820320320020030,0002,000
2006-07-1420420820020874,0002,080
2006-07-1320721220621218,0002,120
2006-07-1221321320720739,0002,070
2006-07-1121521521321312,0002,130
2006-07-1021621621421517,0002,150
2006-07-0722022021821811,0002,180
2006-07-0622022121922022,0002,200
2006-07-0522522522122127,0002,210
2006-07-0421822721722737,0002,270
2006-07-0321621821121640,0002,160
2006-06-3021221321221218,0002,120
2006-06-2921221321221211,0002,120
2006-06-2821321321121117,0002,110
2006-06-2721321521321315,0002,130
2006-06-2621721721321320,0002,130
2006-06-2321821821521516,0002,150
2006-06-2221321521221311,0002,130
2006-06-2121521521121319,0002,130
2006-06-2021821821521518,0002,150
2006-06-1921521521321516,0002,150
2006-06-1621121921121235,0002,120
2006-06-1521121521021026,0002,100
2006-06-1420420920420925,0002,090
2006-06-132082082042046,0002,040
2006-06-1220220820220822,0002,080
2006-06-0920020320020327,0002,030
2006-06-0820620720020061,0002,000
2006-06-0721421621421514,0002,150
2006-06-0622022021521548,0002,150
2006-06-0522022021522036,0002,200
2006-06-0221522020622041,0002,200
2006-06-0122322421721740,0002,170
2006-05-3123223222522520,0002,250
2006-05-3023323322523347,0002,330
2006-05-2924524523323338,0002,330
2006-05-2624524523523519,0002,350
2006-05-2524424423523517,0002,350
2006-05-2424024123523929,0002,390
2006-05-2324324423523540,0002,350
2006-05-2225325524324331,0002,430
2006-05-1925025024324314,0002,430
2006-05-1824724724324523,0002,450
2006-05-1725025224824859,0002,480
2006-05-1625525925025036,0002,500
2006-05-1525725825625819,0002,580
2006-05-1226026025725711,0002,570
2006-05-112652652622627,0002,620
2006-05-102652652652655,0002,650
2006-05-092682692662693,0002,690
2006-05-0826127026027021,0002,700
2006-05-022602612602617,0002,610
2006-05-012602602602603,0002,600
2006-04-2826326826126119,0002,610
2006-04-272702712632659,0002,650
2006-04-2626826826026512,0002,650
2006-04-2526926926726716,0002,670
2006-04-2427227225626527,0002,650
2006-04-2125826825226834,0002,680
2006-04-2027027026026042,0002,600
2006-04-1926627026626919,0002,690
2006-04-1827627627027043,0002,700
2006-04-1728228227627620,0002,760
2006-04-1428528628128214,0002,820
2006-04-1328228527928526,0002,850
2006-04-1228628828128319,0002,830
2006-04-1128828828528815,0002,880
2006-04-1029129128728972,0002,890
2006-04-0729529528828866,0002,880
2006-04-0629129429029339,0002,930
2006-04-0528829128828937,0002,890
2006-04-0429129128828830,0002,880
2006-04-0328929028729046,0002,900
2006-03-3128829028828819,0002,880
2006-03-3029029028728820,0002,880
2006-03-2929029028829023,0002,900
2006-03-2829029228729035,0002,900
2006-03-2729530029529770,0002,970
2006-03-2430030029729764,0002,970
2006-03-2330030130030122,0003,010
2006-03-2230030229930026,0003,000
2006-03-2030030230030021,0003,000
2006-03-1731031029829943,0002,990
2006-03-1629530629530694,0003,060
2006-03-1529529529129529,0002,950
2006-03-1429229429029038,0002,900
2006-03-1328728928728918,0002,890
2006-03-1028528828428427,0002,840
2006-03-0928429028328425,0002,840
2006-03-0828228728028014,0002,800
2006-03-072852862802806,0002,800
2006-03-0628828828528510,0002,850
2006-03-0328629028428925,0002,890
2006-03-0229329528729014,0002,900
2006-03-0128829328729322,0002,930
2006-02-2828529228429124,0002,910
2006-02-2728229028229030,0002,900
2006-02-2427128127128066,0002,800
2006-02-2327628027528026,0002,800
2006-02-222682702682709,0002,700
2006-02-2126426825726830,0002,680
2006-02-2027527526526555,0002,650
2006-02-1727828027027036,0002,700
2006-02-1627528027228022,0002,800
2006-02-1527228327227822,0002,780
2006-02-14273278258270115,0002,700
2006-02-1329429827827861,0002,780
2006-02-1030030229029360,0002,930
2006-02-09310313300301112,0003,010
2006-02-08291310288304363,0003,040
2006-02-07282292280291326,0002,910
2006-02-0627627827427758,0002,770
2006-02-0326927626927669,0002,760
2006-02-0226927026927035,0002,700
2006-02-0127027226526739,0002,670
2006-01-3127427426926922,0002,690
2006-01-3027727726926941,0002,690
2006-01-2727127527027437,0002,740
2006-01-2626627226527025,0002,700
2006-01-2526426526026521,0002,650
2006-01-2425526025525843,0002,580
2006-01-23258259248258103,0002,580
2006-01-2027027826326378,0002,630
2006-01-1925127025126591,0002,650
2006-01-18270271249264198,0002,640
2006-01-17274285267278261,0002,780
2006-01-1626827626827174,0002,710
2006-01-1326926926626725,0002,670
2006-01-1226526826126875,0002,680
2006-01-11274274264268112,0002,680
2006-01-1027828027027472,0002,740
2006-01-06267276267276119,0002,760
2006-01-05263268261266109,0002,660
2006-01-0426126125826025,0002,600

分割・併合履歴 : [2017-09-27]1株→0.1株 [1991-03-26]1株→1.1株