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 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 207 | 208 | 207 | 208 | 14,000 | 2,080 |
| 2006-12-28 | 208 | 209 | 207 | 207 | 37,000 | 2,070 |
| 2006-12-27 | 208 | 209 | 207 | 207 | 23,000 | 2,070 |
| 2006-12-26 | 208 | 208 | 208 | 208 | 19,000 | 2,080 |
| 2006-12-25 | 209 | 209 | 207 | 207 | 59,000 | 2,070 |
| 2006-12-22 | 208 | 209 | 207 | 208 | 28,000 | 2,080 |
| 2006-12-21 | 209 | 209 | 208 | 208 | 25,000 | 2,080 |
| 2006-12-20 | 210 | 211 | 208 | 209 | 22,000 | 2,090 |
| 2006-12-19 | 210 | 210 | 208 | 210 | 31,000 | 2,100 |
| 2006-12-18 | 210 | 210 | 209 | 210 | 34,000 | 2,100 |
| 2006-12-15 | 207 | 208 | 207 | 207 | 22,000 | 2,070 |
| 2006-12-14 | 209 | 210 | 207 | 207 | 39,000 | 2,070 |
| 2006-12-13 | 211 | 211 | 208 | 209 | 38,000 | 2,090 |
| 2006-12-12 | 214 | 214 | 210 | 211 | 58,000 | 2,110 |
| 2006-12-11 | 208 | 213 | 207 | 213 | 76,000 | 2,130 |
| 2006-12-08 | 205 | 206 | 203 | 206 | 48,000 | 2,060 |
| 2006-12-07 | 203 | 205 | 203 | 205 | 43,000 | 2,050 |
| 2006-12-06 | 205 | 205 | 203 | 203 | 55,000 | 2,030 |
| 2006-12-05 | 204 | 206 | 203 | 205 | 86,000 | 2,050 |
| 2006-12-04 | 200 | 201 | 200 | 201 | 40,000 | 2,010 |
| 2006-12-01 | 199 | 200 | 199 | 199 | 19,000 | 1,990 |
| 2006-11-30 | 201 | 201 | 198 | 200 | 47,000 | 2,000 |
| 2006-11-29 | 200 | 200 | 197 | 200 | 62,000 | 2,000 |
| 2006-11-28 | 198 | 200 | 197 | 198 | 70,000 | 1,980 |
| 2006-11-27 | 200 | 200 | 199 | 199 | 14,000 | 1,990 |
| 2006-11-24 | 200 | 200 | 197 | 199 | 35,000 | 1,990 |
| 2006-11-22 | 199 | 200 | 199 | 200 | 15,000 | 2,000 |
| 2006-11-21 | 198 | 200 | 194 | 199 | 39,000 | 1,990 |
| 2006-11-20 | 200 | 201 | 197 | 198 | 73,000 | 1,980 |
| 2006-11-17 | 204 | 204 | 201 | 202 | 26,000 | 2,020 |
| 2006-11-16 | 204 | 204 | 202 | 204 | 41,000 | 2,040 |
| 2006-11-15 | 206 | 206 | 203 | 203 | 34,000 | 2,030 |
| 2006-11-14 | 203 | 206 | 203 | 206 | 20,000 | 2,060 |
| 2006-11-13 | 206 | 206 | 203 | 203 | 39,000 | 2,030 |
| 2006-11-10 | 205 | 209 | 204 | 206 | 41,000 | 2,060 |
| 2006-11-09 | 209 | 209 | 205 | 205 | 30,000 | 2,050 |
| 2006-11-08 | 210 | 211 | 206 | 210 | 98,000 | 2,100 |
| 2006-11-07 | 207 | 223 | 207 | 212 | 625,000 | 2,120 |
| 2006-11-06 | 201 | 201 | 199 | 199 | 6,000 | 1,990 |
| 2006-11-02 | 200 | 201 | 200 | 201 | 14,000 | 2,010 |
| 2006-11-01 | 200 | 204 | 200 | 200 | 28,000 | 2,000 |
| 2006-10-31 | 200 | 200 | 199 | 200 | 6,000 | 2,000 |
| 2006-10-30 | 200 | 200 | 199 | 199 | 15,000 | 1,990 |
| 2006-10-27 | 200 | 201 | 199 | 199 | 24,000 | 1,990 |
| 2006-10-26 | 201 | 201 | 200 | 200 | 19,000 | 2,000 |
| 2006-10-25 | 203 | 203 | 201 | 201 | 26,000 | 2,010 |
| 2006-10-24 | 200 | 203 | 200 | 201 | 21,000 | 2,010 |
| 2006-10-23 | 201 | 201 | 200 | 200 | 5,000 | 2,000 |
| 2006-10-20 | 201 | 201 | 201 | 201 | 3,000 | 2,010 |
| 2006-10-19 | 199 | 201 | 199 | 201 | 39,000 | 2,010 |
| 2006-10-18 | 198 | 199 | 198 | 199 | 7,000 | 1,990 |
| 2006-10-17 | 200 | 200 | 200 | 200 | 16,000 | 2,000 |
| 2006-10-16 | 201 | 202 | 199 | 199 | 22,000 | 1,990 |
| 2006-10-13 | 199 | 200 | 199 | 199 | 8,000 | 1,990 |
| 2006-10-12 | 199 | 199 | 198 | 198 | 12,000 | 1,980 |
| 2006-10-11 | 201 | 201 | 198 | 198 | 52,000 | 1,980 |
| 2006-10-10 | 200 | 201 | 200 | 200 | 19,000 | 2,000 |
| 2006-10-06 | 200 | 200 | 199 | 200 | 12,000 | 2,000 |
| 2006-10-05 | 202 | 202 | 200 | 200 | 33,000 | 2,000 |
| 2006-10-04 | 202 | 204 | 202 | 202 | 9,000 | 2,020 |
| 2006-10-03 | 200 | 209 | 199 | 207 | 50,000 | 2,070 |
| 2006-10-02 | 200 | 200 | 199 | 200 | 11,000 | 2,000 |
| 2006-09-29 | 202 | 202 | 199 | 200 | 18,000 | 2,000 |
| 2006-09-28 | 200 | 200 | 199 | 200 | 14,000 | 2,000 |
| 2006-09-27 | 199 | 200 | 199 | 200 | 15,000 | 2,000 |
| 2006-09-26 | 199 | 199 | 198 | 199 | 13,000 | 1,990 |
| 2006-09-25 | 201 | 201 | 199 | 199 | 15,000 | 1,990 |
| 2006-09-22 | 200 | 200 | 198 | 199 | 22,000 | 1,990 |
| 2006-09-21 | 200 | 200 | 198 | 200 | 62,000 | 2,000 |
| 2006-09-20 | 201 | 201 | 199 | 200 | 37,000 | 2,000 |
| 2006-09-19 | 202 | 202 | 201 | 202 | 13,000 | 2,020 |
| 2006-09-15 | 205 | 205 | 201 | 203 | 24,000 | 2,030 |
| 2006-09-14 | 202 | 205 | 201 | 205 | 38,000 | 2,050 |
| 2006-09-13 | 203 | 205 | 202 | 202 | 33,000 | 2,020 |
| 2006-09-12 | 204 | 204 | 202 | 203 | 38,000 | 2,030 |
| 2006-09-11 | 205 | 205 | 203 | 204 | 18,000 | 2,040 |
| 2006-09-08 | 202 | 207 | 202 | 207 | 30,000 | 2,070 |
| 2006-09-07 | 204 | 204 | 203 | 204 | 23,000 | 2,040 |
| 2006-09-06 | 207 | 207 | 204 | 206 | 27,000 | 2,060 |
| 2006-09-05 | 205 | 207 | 205 | 207 | 29,000 | 2,070 |
| 2006-09-04 | 204 | 205 | 204 | 204 | 25,000 | 2,040 |
| 2006-09-01 | 204 | 204 | 204 | 204 | 8,000 | 2,040 |
| 2006-08-31 | 204 | 205 | 202 | 204 | 27,000 | 2,040 |
| 2006-08-30 | 203 | 204 | 203 | 203 | 8,000 | 2,030 |
| 2006-08-29 | 204 | 205 | 204 | 204 | 8,000 | 2,040 |
| 2006-08-28 | 205 | 209 | 202 | 204 | 33,000 | 2,040 |
| 2006-08-25 | 205 | 209 | 205 | 209 | 48,000 | 2,090 |
| 2006-08-24 | 212 | 212 | 209 | 209 | 35,000 | 2,090 |
| 2006-08-23 | 212 | 212 | 211 | 212 | 23,000 | 2,120 |
| 2006-08-22 | 211 | 212 | 210 | 212 | 20,000 | 2,120 |
| 2006-08-21 | 215 | 215 | 212 | 212 | 31,000 | 2,120 |
| 2006-08-18 | 215 | 215 | 211 | 214 | 103,000 | 2,140 |
| 2006-08-17 | 206 | 209 | 206 | 208 | 59,000 | 2,080 |
| 2006-08-16 | 203 | 206 | 203 | 206 | 31,000 | 2,060 |
| 2006-08-15 | 202 | 202 | 201 | 202 | 17,000 | 2,020 |
| 2006-08-14 | 203 | 203 | 200 | 202 | 20,000 | 2,020 |
| 2006-08-11 | 202 | 202 | 201 | 202 | 13,000 | 2,020 |
| 2006-08-10 | 201 | 203 | 201 | 202 | 23,000 | 2,020 |
| 2006-08-09 | 200 | 201 | 200 | 201 | 25,000 | 2,010 |
| 2006-08-08 | 200 | 200 | 200 | 200 | 33,000 | 2,000 |
| 2006-08-07 | 206 | 206 | 199 | 200 | 118,000 | 2,000 |
| 2006-08-04 | 200 | 200 | 199 | 199 | 20,000 | 1,990 |
| 2006-08-03 | 198 | 206 | 195 | 200 | 113,000 | 2,000 |
| 2006-08-02 | 200 | 203 | 196 | 198 | 67,000 | 1,980 |
| 2006-08-01 | 203 | 203 | 199 | 199 | 72,000 | 1,990 |
| 2006-07-31 | 201 | 203 | 200 | 203 | 28,000 | 2,030 |
| 2006-07-28 | 198 | 219 | 198 | 201 | 143,000 | 2,010 |
| 2006-07-27 | 198 | 200 | 197 | 197 | 21,000 | 1,970 |
| 2006-07-26 | 201 | 201 | 198 | 198 | 37,000 | 1,980 |
| 2006-07-25 | 205 | 205 | 201 | 201 | 18,000 | 2,010 |
| 2006-07-24 | 198 | 203 | 198 | 203 | 37,000 | 2,030 |
| 2006-07-21 | 204 | 204 | 203 | 203 | 6,000 | 2,030 |
| 2006-07-20 | 202 | 203 | 201 | 203 | 14,000 | 2,030 |
| 2006-07-19 | 206 | 206 | 200 | 202 | 26,000 | 2,020 |
| 2006-07-18 | 203 | 203 | 200 | 200 | 30,000 | 2,000 |
| 2006-07-14 | 204 | 208 | 200 | 208 | 74,000 | 2,080 |
| 2006-07-13 | 207 | 212 | 206 | 212 | 18,000 | 2,120 |
| 2006-07-12 | 213 | 213 | 207 | 207 | 39,000 | 2,070 |
| 2006-07-11 | 215 | 215 | 213 | 213 | 12,000 | 2,130 |
| 2006-07-10 | 216 | 216 | 214 | 215 | 17,000 | 2,150 |
| 2006-07-07 | 220 | 220 | 218 | 218 | 11,000 | 2,180 |
| 2006-07-06 | 220 | 221 | 219 | 220 | 22,000 | 2,200 |
| 2006-07-05 | 225 | 225 | 221 | 221 | 27,000 | 2,210 |
| 2006-07-04 | 218 | 227 | 217 | 227 | 37,000 | 2,270 |
| 2006-07-03 | 216 | 218 | 211 | 216 | 40,000 | 2,160 |
| 2006-06-30 | 212 | 213 | 212 | 212 | 18,000 | 2,120 |
| 2006-06-29 | 212 | 213 | 212 | 212 | 11,000 | 2,120 |
| 2006-06-28 | 213 | 213 | 211 | 211 | 17,000 | 2,110 |
| 2006-06-27 | 213 | 215 | 213 | 213 | 15,000 | 2,130 |
| 2006-06-26 | 217 | 217 | 213 | 213 | 20,000 | 2,130 |
| 2006-06-23 | 218 | 218 | 215 | 215 | 16,000 | 2,150 |
| 2006-06-22 | 213 | 215 | 212 | 213 | 11,000 | 2,130 |
| 2006-06-21 | 215 | 215 | 211 | 213 | 19,000 | 2,130 |
| 2006-06-20 | 218 | 218 | 215 | 215 | 18,000 | 2,150 |
| 2006-06-19 | 215 | 215 | 213 | 215 | 16,000 | 2,150 |
| 2006-06-16 | 211 | 219 | 211 | 212 | 35,000 | 2,120 |
| 2006-06-15 | 211 | 215 | 210 | 210 | 26,000 | 2,100 |
| 2006-06-14 | 204 | 209 | 204 | 209 | 25,000 | 2,090 |
| 2006-06-13 | 208 | 208 | 204 | 204 | 6,000 | 2,040 |
| 2006-06-12 | 202 | 208 | 202 | 208 | 22,000 | 2,080 |
| 2006-06-09 | 200 | 203 | 200 | 203 | 27,000 | 2,030 |
| 2006-06-08 | 206 | 207 | 200 | 200 | 61,000 | 2,000 |
| 2006-06-07 | 214 | 216 | 214 | 215 | 14,000 | 2,150 |
| 2006-06-06 | 220 | 220 | 215 | 215 | 48,000 | 2,150 |
| 2006-06-05 | 220 | 220 | 215 | 220 | 36,000 | 2,200 |
| 2006-06-02 | 215 | 220 | 206 | 220 | 41,000 | 2,200 |
| 2006-06-01 | 223 | 224 | 217 | 217 | 40,000 | 2,170 |
| 2006-05-31 | 232 | 232 | 225 | 225 | 20,000 | 2,250 |
| 2006-05-30 | 233 | 233 | 225 | 233 | 47,000 | 2,330 |
| 2006-05-29 | 245 | 245 | 233 | 233 | 38,000 | 2,330 |
| 2006-05-26 | 245 | 245 | 235 | 235 | 19,000 | 2,350 |
| 2006-05-25 | 244 | 244 | 235 | 235 | 17,000 | 2,350 |
| 2006-05-24 | 240 | 241 | 235 | 239 | 29,000 | 2,390 |
| 2006-05-23 | 243 | 244 | 235 | 235 | 40,000 | 2,350 |
| 2006-05-22 | 253 | 255 | 243 | 243 | 31,000 | 2,430 |
| 2006-05-19 | 250 | 250 | 243 | 243 | 14,000 | 2,430 |
| 2006-05-18 | 247 | 247 | 243 | 245 | 23,000 | 2,450 |
| 2006-05-17 | 250 | 252 | 248 | 248 | 59,000 | 2,480 |
| 2006-05-16 | 255 | 259 | 250 | 250 | 36,000 | 2,500 |
| 2006-05-15 | 257 | 258 | 256 | 258 | 19,000 | 2,580 |
| 2006-05-12 | 260 | 260 | 257 | 257 | 11,000 | 2,570 |
| 2006-05-11 | 265 | 265 | 262 | 262 | 7,000 | 2,620 |
| 2006-05-10 | 265 | 265 | 265 | 265 | 5,000 | 2,650 |
| 2006-05-09 | 268 | 269 | 266 | 269 | 3,000 | 2,690 |
| 2006-05-08 | 261 | 270 | 260 | 270 | 21,000 | 2,700 |
| 2006-05-02 | 260 | 261 | 260 | 261 | 7,000 | 2,610 |
| 2006-05-01 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
| 2006-04-28 | 263 | 268 | 261 | 261 | 19,000 | 2,610 |
| 2006-04-27 | 270 | 271 | 263 | 265 | 9,000 | 2,650 |
| 2006-04-26 | 268 | 268 | 260 | 265 | 12,000 | 2,650 |
| 2006-04-25 | 269 | 269 | 267 | 267 | 16,000 | 2,670 |
| 2006-04-24 | 272 | 272 | 256 | 265 | 27,000 | 2,650 |
| 2006-04-21 | 258 | 268 | 252 | 268 | 34,000 | 2,680 |
| 2006-04-20 | 270 | 270 | 260 | 260 | 42,000 | 2,600 |
| 2006-04-19 | 266 | 270 | 266 | 269 | 19,000 | 2,690 |
| 2006-04-18 | 276 | 276 | 270 | 270 | 43,000 | 2,700 |
| 2006-04-17 | 282 | 282 | 276 | 276 | 20,000 | 2,760 |
| 2006-04-14 | 285 | 286 | 281 | 282 | 14,000 | 2,820 |
| 2006-04-13 | 282 | 285 | 279 | 285 | 26,000 | 2,850 |
| 2006-04-12 | 286 | 288 | 281 | 283 | 19,000 | 2,830 |
| 2006-04-11 | 288 | 288 | 285 | 288 | 15,000 | 2,880 |
| 2006-04-10 | 291 | 291 | 287 | 289 | 72,000 | 2,890 |
| 2006-04-07 | 295 | 295 | 288 | 288 | 66,000 | 2,880 |
| 2006-04-06 | 291 | 294 | 290 | 293 | 39,000 | 2,930 |
| 2006-04-05 | 288 | 291 | 288 | 289 | 37,000 | 2,890 |
| 2006-04-04 | 291 | 291 | 288 | 288 | 30,000 | 2,880 |
| 2006-04-03 | 289 | 290 | 287 | 290 | 46,000 | 2,900 |
| 2006-03-31 | 288 | 290 | 288 | 288 | 19,000 | 2,880 |
| 2006-03-30 | 290 | 290 | 287 | 288 | 20,000 | 2,880 |
| 2006-03-29 | 290 | 290 | 288 | 290 | 23,000 | 2,900 |
| 2006-03-28 | 290 | 292 | 287 | 290 | 35,000 | 2,900 |
| 2006-03-27 | 295 | 300 | 295 | 297 | 70,000 | 2,970 |
| 2006-03-24 | 300 | 300 | 297 | 297 | 64,000 | 2,970 |
| 2006-03-23 | 300 | 301 | 300 | 301 | 22,000 | 3,010 |
| 2006-03-22 | 300 | 302 | 299 | 300 | 26,000 | 3,000 |
| 2006-03-20 | 300 | 302 | 300 | 300 | 21,000 | 3,000 |
| 2006-03-17 | 310 | 310 | 298 | 299 | 43,000 | 2,990 |
| 2006-03-16 | 295 | 306 | 295 | 306 | 94,000 | 3,060 |
| 2006-03-15 | 295 | 295 | 291 | 295 | 29,000 | 2,950 |
| 2006-03-14 | 292 | 294 | 290 | 290 | 38,000 | 2,900 |
| 2006-03-13 | 287 | 289 | 287 | 289 | 18,000 | 2,890 |
| 2006-03-10 | 285 | 288 | 284 | 284 | 27,000 | 2,840 |
| 2006-03-09 | 284 | 290 | 283 | 284 | 25,000 | 2,840 |
| 2006-03-08 | 282 | 287 | 280 | 280 | 14,000 | 2,800 |
| 2006-03-07 | 285 | 286 | 280 | 280 | 6,000 | 2,800 |
| 2006-03-06 | 288 | 288 | 285 | 285 | 10,000 | 2,850 |
| 2006-03-03 | 286 | 290 | 284 | 289 | 25,000 | 2,890 |
| 2006-03-02 | 293 | 295 | 287 | 290 | 14,000 | 2,900 |
| 2006-03-01 | 288 | 293 | 287 | 293 | 22,000 | 2,930 |
| 2006-02-28 | 285 | 292 | 284 | 291 | 24,000 | 2,910 |
| 2006-02-27 | 282 | 290 | 282 | 290 | 30,000 | 2,900 |
| 2006-02-24 | 271 | 281 | 271 | 280 | 66,000 | 2,800 |
| 2006-02-23 | 276 | 280 | 275 | 280 | 26,000 | 2,800 |
| 2006-02-22 | 268 | 270 | 268 | 270 | 9,000 | 2,700 |
| 2006-02-21 | 264 | 268 | 257 | 268 | 30,000 | 2,680 |
| 2006-02-20 | 275 | 275 | 265 | 265 | 55,000 | 2,650 |
| 2006-02-17 | 278 | 280 | 270 | 270 | 36,000 | 2,700 |
| 2006-02-16 | 275 | 280 | 272 | 280 | 22,000 | 2,800 |
| 2006-02-15 | 272 | 283 | 272 | 278 | 22,000 | 2,780 |
| 2006-02-14 | 273 | 278 | 258 | 270 | 115,000 | 2,700 |
| 2006-02-13 | 294 | 298 | 278 | 278 | 61,000 | 2,780 |
| 2006-02-10 | 300 | 302 | 290 | 293 | 60,000 | 2,930 |
| 2006-02-09 | 310 | 313 | 300 | 301 | 112,000 | 3,010 |
| 2006-02-08 | 291 | 310 | 288 | 304 | 363,000 | 3,040 |
| 2006-02-07 | 282 | 292 | 280 | 291 | 326,000 | 2,910 |
| 2006-02-06 | 276 | 278 | 274 | 277 | 58,000 | 2,770 |
| 2006-02-03 | 269 | 276 | 269 | 276 | 69,000 | 2,760 |
| 2006-02-02 | 269 | 270 | 269 | 270 | 35,000 | 2,700 |
| 2006-02-01 | 270 | 272 | 265 | 267 | 39,000 | 2,670 |
| 2006-01-31 | 274 | 274 | 269 | 269 | 22,000 | 2,690 |
| 2006-01-30 | 277 | 277 | 269 | 269 | 41,000 | 2,690 |
| 2006-01-27 | 271 | 275 | 270 | 274 | 37,000 | 2,740 |
| 2006-01-26 | 266 | 272 | 265 | 270 | 25,000 | 2,700 |
| 2006-01-25 | 264 | 265 | 260 | 265 | 21,000 | 2,650 |
| 2006-01-24 | 255 | 260 | 255 | 258 | 43,000 | 2,580 |
| 2006-01-23 | 258 | 259 | 248 | 258 | 103,000 | 2,580 |
| 2006-01-20 | 270 | 278 | 263 | 263 | 78,000 | 2,630 |
| 2006-01-19 | 251 | 270 | 251 | 265 | 91,000 | 2,650 |
| 2006-01-18 | 270 | 271 | 249 | 264 | 198,000 | 2,640 |
| 2006-01-17 | 274 | 285 | 267 | 278 | 261,000 | 2,780 |
| 2006-01-16 | 268 | 276 | 268 | 271 | 74,000 | 2,710 |
| 2006-01-13 | 269 | 269 | 266 | 267 | 25,000 | 2,670 |
| 2006-01-12 | 265 | 268 | 261 | 268 | 75,000 | 2,680 |
| 2006-01-11 | 274 | 274 | 264 | 268 | 112,000 | 2,680 |
| 2006-01-10 | 278 | 280 | 270 | 274 | 72,000 | 2,740 |
| 2006-01-06 | 267 | 276 | 267 | 276 | 119,000 | 2,760 |
| 2006-01-05 | 263 | 268 | 261 | 266 | 109,000 | 2,660 |
| 2006-01-04 | 261 | 261 | 258 | 260 | 25,000 | 2,600 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-03-26]1株→1.1株
