7938 (株)リーガルコーポレーション の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 216 | 216 | 214 | 214 | 14,000 | 2,140 |
| 2007-12-27 | 217 | 217 | 215 | 216 | 11,000 | 2,160 |
| 2007-12-26 | 217 | 217 | 216 | 217 | 13,000 | 2,170 |
| 2007-12-25 | 215 | 218 | 214 | 214 | 49,000 | 2,140 |
| 2007-12-21 | 219 | 219 | 213 | 214 | 71,000 | 2,140 |
| 2007-12-20 | 218 | 219 | 214 | 217 | 66,000 | 2,170 |
| 2007-12-19 | 218 | 218 | 214 | 214 | 23,000 | 2,140 |
| 2007-12-18 | 219 | 219 | 215 | 218 | 31,000 | 2,180 |
| 2007-12-17 | 215 | 218 | 214 | 214 | 27,000 | 2,140 |
| 2007-12-14 | 220 | 220 | 215 | 220 | 15,000 | 2,200 |
| 2007-12-13 | 220 | 220 | 216 | 216 | 23,000 | 2,160 |
| 2007-12-12 | 217 | 220 | 216 | 219 | 28,000 | 2,190 |
| 2007-12-11 | 217 | 218 | 215 | 216 | 25,000 | 2,160 |
| 2007-12-10 | 216 | 217 | 215 | 217 | 10,000 | 2,170 |
| 2007-12-07 | 218 | 218 | 216 | 216 | 11,000 | 2,160 |
| 2007-12-06 | 222 | 223 | 217 | 218 | 51,000 | 2,180 |
| 2007-12-05 | 219 | 219 | 215 | 219 | 23,000 | 2,190 |
| 2007-12-04 | 221 | 221 | 215 | 216 | 69,000 | 2,160 |
| 2007-12-03 | 215 | 226 | 215 | 222 | 265,000 | 2,220 |
| 2007-11-30 | 207 | 211 | 203 | 210 | 91,000 | 2,100 |
| 2007-11-29 | 204 | 206 | 203 | 203 | 27,000 | 2,030 |
| 2007-11-28 | 202 | 203 | 202 | 202 | 9,000 | 2,020 |
| 2007-11-27 | 203 | 203 | 202 | 203 | 14,000 | 2,030 |
| 2007-11-26 | 200 | 203 | 200 | 203 | 19,000 | 2,030 |
| 2007-11-22 | 202 | 202 | 200 | 200 | 13,000 | 2,000 |
| 2007-11-21 | 200 | 202 | 199 | 202 | 14,000 | 2,020 |
| 2007-11-20 | 200 | 200 | 195 | 198 | 32,000 | 1,980 |
| 2007-11-19 | 206 | 207 | 201 | 201 | 16,000 | 2,010 |
| 2007-11-16 | 202 | 204 | 202 | 204 | 6,000 | 2,040 |
| 2007-11-15 | 203 | 203 | 202 | 202 | 10,000 | 2,020 |
| 2007-11-14 | 205 | 205 | 201 | 205 | 26,000 | 2,050 |
| 2007-11-13 | 203 | 206 | 201 | 204 | 25,000 | 2,040 |
| 2007-11-12 | 205 | 205 | 198 | 199 | 78,000 | 1,990 |
| 2007-11-09 | 197 | 197 | 195 | 195 | 28,000 | 1,950 |
| 2007-11-08 | 197 | 197 | 196 | 197 | 18,000 | 1,970 |
| 2007-11-07 | 200 | 200 | 198 | 198 | 9,000 | 1,980 |
| 2007-11-06 | 198 | 200 | 198 | 198 | 10,000 | 1,980 |
| 2007-11-05 | 199 | 200 | 198 | 198 | 18,000 | 1,980 |
| 2007-11-02 | 199 | 199 | 198 | 198 | 12,000 | 1,980 |
| 2007-11-01 | 201 | 201 | 200 | 201 | 6,000 | 2,010 |
| 2007-10-31 | 200 | 200 | 199 | 199 | 35,000 | 1,990 |
| 2007-10-30 | 201 | 202 | 200 | 200 | 16,000 | 2,000 |
| 2007-10-29 | 205 | 205 | 202 | 202 | 7,000 | 2,020 |
| 2007-10-26 | 205 | 206 | 205 | 206 | 3,000 | 2,060 |
| 2007-10-25 | 205 | 205 | 200 | 203 | 12,000 | 2,030 |
| 2007-10-24 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 2007-10-23 | 201 | 201 | 200 | 201 | 6,000 | 2,010 |
| 2007-10-22 | 200 | 200 | 198 | 200 | 8,000 | 2,000 |
| 2007-10-18 | 201 | 202 | 201 | 202 | 21,000 | 2,020 |
| 2007-10-17 | 203 | 203 | 202 | 202 | 18,000 | 2,020 |
| 2007-10-16 | 204 | 204 | 203 | 203 | 4,000 | 2,030 |
| 2007-10-15 | 205 | 205 | 202 | 205 | 23,000 | 2,050 |
| 2007-10-11 | 207 | 207 | 205 | 206 | 12,000 | 2,060 |
| 2007-10-10 | 209 | 209 | 206 | 207 | 12,000 | 2,070 |
| 2007-10-09 | 208 | 208 | 207 | 208 | 8,000 | 2,080 |
| 2007-10-05 | 207 | 208 | 205 | 207 | 37,000 | 2,070 |
| 2007-10-04 | 203 | 208 | 203 | 206 | 18,000 | 2,060 |
| 2007-10-03 | 198 | 201 | 198 | 201 | 41,000 | 2,010 |
| 2007-10-02 | 195 | 196 | 195 | 196 | 17,000 | 1,960 |
| 2007-10-01 | 196 | 196 | 194 | 195 | 13,000 | 1,950 |
| 2007-09-28 | 196 | 196 | 194 | 195 | 9,000 | 1,950 |
| 2007-09-27 | 196 | 196 | 192 | 193 | 24,000 | 1,930 |
| 2007-09-26 | 194 | 195 | 191 | 195 | 14,000 | 1,950 |
| 2007-09-25 | 196 | 196 | 190 | 193 | 31,000 | 1,930 |
| 2007-09-21 | 191 | 191 | 190 | 191 | 18,000 | 1,910 |
| 2007-09-20 | 199 | 199 | 189 | 191 | 62,000 | 1,910 |
| 2007-09-19 | 197 | 200 | 195 | 196 | 22,000 | 1,960 |
| 2007-09-18 | 199 | 199 | 195 | 195 | 6,000 | 1,950 |
| 2007-09-14 | 196 | 197 | 194 | 197 | 10,000 | 1,970 |
| 2007-09-13 | 196 | 196 | 196 | 196 | 3,000 | 1,960 |
| 2007-09-12 | 195 | 198 | 195 | 198 | 11,000 | 1,980 |
| 2007-09-11 | 196 | 197 | 196 | 197 | 3,000 | 1,970 |
| 2007-09-10 | 195 | 198 | 194 | 195 | 21,000 | 1,950 |
| 2007-09-07 | 200 | 200 | 198 | 198 | 11,000 | 1,980 |
| 2007-09-06 | 198 | 198 | 197 | 198 | 3,000 | 1,980 |
| 2007-09-05 | 199 | 201 | 199 | 199 | 5,000 | 1,990 |
| 2007-09-04 | 200 | 200 | 199 | 199 | 6,000 | 1,990 |
| 2007-09-03 | 196 | 199 | 196 | 199 | 3,000 | 1,990 |
| 2007-08-31 | 200 | 200 | 195 | 199 | 16,000 | 1,990 |
| 2007-08-30 | 196 | 199 | 196 | 199 | 5,000 | 1,990 |
| 2007-08-29 | 197 | 197 | 197 | 197 | 3,000 | 1,970 |
| 2007-08-28 | 200 | 200 | 198 | 199 | 23,000 | 1,990 |
| 2007-08-27 | 200 | 202 | 197 | 197 | 17,000 | 1,970 |
| 2007-08-24 | 202 | 202 | 198 | 198 | 15,000 | 1,980 |
| 2007-08-23 | 200 | 200 | 197 | 197 | 10,000 | 1,970 |
| 2007-08-22 | 199 | 199 | 197 | 197 | 2,000 | 1,970 |
| 2007-08-21 | 197 | 200 | 193 | 200 | 19,000 | 2,000 |
| 2007-08-20 | 191 | 196 | 191 | 196 | 13,000 | 1,960 |
| 2007-08-17 | 190 | 194 | 188 | 188 | 65,000 | 1,880 |
| 2007-08-16 | 195 | 195 | 190 | 192 | 62,000 | 1,920 |
| 2007-08-15 | 197 | 197 | 194 | 196 | 61,000 | 1,960 |
| 2007-08-14 | 200 | 200 | 195 | 197 | 63,000 | 1,970 |
| 2007-08-13 | 199 | 200 | 199 | 200 | 38,000 | 2,000 |
| 2007-08-10 | 198 | 203 | 196 | 198 | 33,000 | 1,980 |
| 2007-08-09 | 206 | 206 | 198 | 200 | 91,000 | 2,000 |
| 2007-08-08 | 208 | 208 | 206 | 207 | 7,000 | 2,070 |
| 2007-08-07 | 210 | 210 | 208 | 208 | 18,000 | 2,080 |
| 2007-08-06 | 211 | 212 | 210 | 210 | 10,000 | 2,100 |
| 2007-08-03 | 211 | 212 | 210 | 212 | 10,000 | 2,120 |
| 2007-08-02 | 210 | 213 | 210 | 210 | 18,000 | 2,100 |
| 2007-08-01 | 212 | 212 | 208 | 208 | 23,000 | 2,080 |
| 2007-07-31 | 215 | 216 | 213 | 213 | 6,000 | 2,130 |
| 2007-07-30 | 213 | 213 | 211 | 212 | 18,000 | 2,120 |
| 2007-07-27 | 211 | 213 | 210 | 212 | 28,000 | 2,120 |
| 2007-07-26 | 215 | 215 | 214 | 214 | 6,000 | 2,140 |
| 2007-07-25 | 218 | 218 | 214 | 214 | 19,000 | 2,140 |
| 2007-07-24 | 216 | 216 | 216 | 216 | 2,000 | 2,160 |
| 2007-07-23 | 216 | 216 | 215 | 215 | 4,000 | 2,150 |
| 2007-07-20 | 216 | 216 | 215 | 216 | 10,000 | 2,160 |
| 2007-07-19 | 215 | 218 | 215 | 216 | 17,000 | 2,160 |
| 2007-07-18 | 216 | 216 | 215 | 215 | 5,000 | 2,150 |
| 2007-07-17 | 216 | 217 | 215 | 215 | 26,000 | 2,150 |
| 2007-07-13 | 215 | 216 | 215 | 216 | 2,000 | 2,160 |
| 2007-07-12 | 215 | 215 | 210 | 214 | 33,000 | 2,140 |
| 2007-07-11 | 216 | 216 | 215 | 216 | 4,000 | 2,160 |
| 2007-07-10 | 218 | 218 | 216 | 216 | 43,000 | 2,160 |
| 2007-07-09 | 218 | 219 | 216 | 216 | 17,000 | 2,160 |
| 2007-07-06 | 218 | 219 | 218 | 218 | 11,000 | 2,180 |
| 2007-07-05 | 219 | 220 | 218 | 219 | 22,000 | 2,190 |
| 2007-07-04 | 217 | 219 | 217 | 219 | 7,000 | 2,190 |
| 2007-07-03 | 221 | 221 | 216 | 220 | 10,000 | 2,200 |
| 2007-07-02 | 220 | 220 | 219 | 220 | 10,000 | 2,200 |
| 2007-06-29 | 217 | 220 | 216 | 220 | 21,000 | 2,200 |
| 2007-06-28 | 218 | 218 | 218 | 218 | 2,000 | 2,180 |
| 2007-06-27 | 216 | 219 | 213 | 217 | 17,000 | 2,170 |
| 2007-06-26 | 217 | 218 | 217 | 217 | 14,000 | 2,170 |
| 2007-06-25 | 219 | 219 | 218 | 219 | 34,000 | 2,190 |
| 2007-06-22 | 221 | 222 | 221 | 221 | 60,000 | 2,210 |
| 2007-06-21 | 223 | 223 | 222 | 222 | 18,000 | 2,220 |
| 2007-06-20 | 226 | 226 | 222 | 224 | 44,000 | 2,240 |
| 2007-06-19 | 225 | 226 | 222 | 226 | 72,000 | 2,260 |
| 2007-06-18 | 224 | 227 | 223 | 225 | 94,000 | 2,250 |
| 2007-06-15 | 215 | 223 | 215 | 221 | 93,000 | 2,210 |
| 2007-06-14 | 210 | 212 | 209 | 210 | 50,000 | 2,100 |
| 2007-06-13 | 208 | 210 | 207 | 209 | 48,000 | 2,090 |
| 2007-06-12 | 205 | 207 | 204 | 207 | 24,000 | 2,070 |
| 2007-06-11 | 208 | 209 | 206 | 207 | 13,000 | 2,070 |
| 2007-06-08 | 206 | 207 | 204 | 205 | 27,000 | 2,050 |
| 2007-06-07 | 206 | 207 | 204 | 206 | 30,000 | 2,060 |
| 2007-06-06 | 204 | 207 | 204 | 205 | 26,000 | 2,050 |
| 2007-06-05 | 204 | 204 | 202 | 203 | 9,000 | 2,030 |
| 2007-06-04 | 202 | 204 | 202 | 204 | 6,000 | 2,040 |
| 2007-06-01 | 204 | 204 | 201 | 202 | 7,000 | 2,020 |
| 2007-05-31 | 203 | 204 | 203 | 204 | 8,000 | 2,040 |
| 2007-05-30 | 202 | 202 | 201 | 201 | 6,000 | 2,010 |
| 2007-05-29 | 202 | 202 | 202 | 202 | 5,000 | 2,020 |
| 2007-05-28 | 204 | 204 | 200 | 200 | 7,000 | 2,000 |
| 2007-05-25 | 202 | 204 | 202 | 204 | 26,000 | 2,040 |
| 2007-05-24 | 201 | 201 | 200 | 200 | 5,000 | 2,000 |
| 2007-05-23 | 200 | 201 | 200 | 200 | 14,000 | 2,000 |
| 2007-05-22 | 200 | 200 | 199 | 199 | 9,000 | 1,990 |
| 2007-05-21 | 200 | 201 | 198 | 199 | 25,000 | 1,990 |
| 2007-05-18 | 195 | 196 | 194 | 195 | 46,000 | 1,950 |
| 2007-05-17 | 195 | 200 | 193 | 200 | 82,000 | 2,000 |
| 2007-05-16 | 196 | 196 | 194 | 196 | 13,000 | 1,960 |
| 2007-05-15 | 199 | 200 | 195 | 196 | 78,000 | 1,960 |
| 2007-05-14 | 201 | 204 | 192 | 199 | 95,000 | 1,990 |
| 2007-05-11 | 206 | 207 | 205 | 207 | 5,000 | 2,070 |
| 2007-05-10 | 210 | 210 | 206 | 207 | 20,000 | 2,070 |
| 2007-05-09 | 205 | 207 | 205 | 207 | 10,000 | 2,070 |
| 2007-05-08 | 203 | 207 | 203 | 207 | 9,000 | 2,070 |
| 2007-05-07 | 206 | 208 | 203 | 203 | 30,000 | 2,030 |
| 2007-05-02 | 205 | 205 | 204 | 204 | 9,000 | 2,040 |
| 2007-05-01 | 205 | 205 | 204 | 204 | 2,000 | 2,040 |
| 2007-04-27 | 209 | 210 | 203 | 203 | 15,000 | 2,030 |
| 2007-04-26 | 205 | 205 | 204 | 204 | 14,000 | 2,040 |
| 2007-04-25 | 210 | 210 | 206 | 206 | 19,000 | 2,060 |
| 2007-04-24 | 203 | 206 | 203 | 206 | 8,000 | 2,060 |
| 2007-04-23 | 205 | 205 | 204 | 205 | 16,000 | 2,050 |
| 2007-04-20 | 203 | 205 | 203 | 205 | 7,000 | 2,050 |
| 2007-04-19 | 203 | 203 | 203 | 203 | 6,000 | 2,030 |
| 2007-04-18 | 203 | 206 | 203 | 206 | 14,000 | 2,060 |
| 2007-04-17 | 205 | 205 | 204 | 204 | 12,000 | 2,040 |
| 2007-04-16 | 208 | 208 | 205 | 206 | 39,000 | 2,060 |
| 2007-04-13 | 210 | 211 | 208 | 208 | 17,000 | 2,080 |
| 2007-04-12 | 211 | 211 | 210 | 210 | 24,000 | 2,100 |
| 2007-04-11 | 211 | 212 | 211 | 211 | 9,000 | 2,110 |
| 2007-04-10 | 211 | 212 | 211 | 211 | 13,000 | 2,110 |
| 2007-04-09 | 211 | 211 | 211 | 211 | 6,000 | 2,110 |
| 2007-04-06 | 211 | 213 | 211 | 212 | 9,000 | 2,120 |
| 2007-04-05 | 214 | 214 | 210 | 212 | 20,000 | 2,120 |
| 2007-04-04 | 214 | 214 | 212 | 214 | 4,000 | 2,140 |
| 2007-04-03 | 211 | 211 | 210 | 211 | 6,000 | 2,110 |
| 2007-04-02 | 215 | 215 | 211 | 211 | 17,000 | 2,110 |
| 2007-03-30 | 217 | 219 | 213 | 215 | 17,000 | 2,150 |
| 2007-03-29 | 212 | 215 | 210 | 214 | 54,000 | 2,140 |
| 2007-03-28 | 215 | 215 | 211 | 213 | 37,000 | 2,130 |
| 2007-03-27 | 219 | 220 | 217 | 217 | 63,000 | 2,170 |
| 2007-03-26 | 226 | 226 | 222 | 225 | 124,000 | 2,250 |
| 2007-03-23 | 227 | 227 | 224 | 226 | 85,000 | 2,260 |
| 2007-03-22 | 226 | 227 | 225 | 226 | 52,000 | 2,260 |
| 2007-03-20 | 225 | 227 | 225 | 226 | 28,000 | 2,260 |
| 2007-03-19 | 222 | 226 | 221 | 225 | 69,000 | 2,250 |
| 2007-03-16 | 220 | 222 | 219 | 222 | 22,000 | 2,220 |
| 2007-03-15 | 219 | 220 | 218 | 219 | 13,000 | 2,190 |
| 2007-03-14 | 220 | 221 | 219 | 219 | 32,000 | 2,190 |
| 2007-03-13 | 222 | 222 | 220 | 220 | 10,000 | 2,200 |
| 2007-03-12 | 219 | 222 | 219 | 219 | 55,000 | 2,190 |
| 2007-03-09 | 219 | 220 | 218 | 219 | 31,000 | 2,190 |
| 2007-03-08 | 217 | 220 | 217 | 220 | 26,000 | 2,200 |
| 2007-03-07 | 218 | 218 | 217 | 218 | 36,000 | 2,180 |
| 2007-03-06 | 211 | 218 | 211 | 218 | 41,000 | 2,180 |
| 2007-03-05 | 216 | 218 | 212 | 213 | 44,000 | 2,130 |
| 2007-03-02 | 218 | 220 | 217 | 218 | 26,000 | 2,180 |
| 2007-03-01 | 221 | 221 | 216 | 219 | 37,000 | 2,190 |
| 2007-02-28 | 221 | 221 | 215 | 220 | 92,000 | 2,200 |
| 2007-02-27 | 225 | 226 | 224 | 226 | 27,000 | 2,260 |
| 2007-02-26 | 224 | 226 | 224 | 225 | 33,000 | 2,250 |
| 2007-02-23 | 222 | 224 | 221 | 224 | 31,000 | 2,240 |
| 2007-02-22 | 222 | 224 | 220 | 220 | 29,000 | 2,200 |
| 2007-02-21 | 223 | 223 | 222 | 222 | 19,000 | 2,220 |
| 2007-02-20 | 220 | 223 | 220 | 220 | 32,000 | 2,200 |
| 2007-02-19 | 221 | 224 | 220 | 220 | 38,000 | 2,200 |
| 2007-02-16 | 226 | 226 | 221 | 221 | 20,000 | 2,210 |
| 2007-02-15 | 226 | 226 | 225 | 226 | 16,000 | 2,260 |
| 2007-02-14 | 224 | 226 | 223 | 226 | 14,000 | 2,260 |
| 2007-02-13 | 220 | 224 | 219 | 223 | 17,000 | 2,230 |
| 2007-02-09 | 220 | 221 | 210 | 220 | 57,000 | 2,200 |
| 2007-02-08 | 227 | 227 | 221 | 222 | 54,000 | 2,220 |
| 2007-02-07 | 227 | 229 | 226 | 227 | 44,000 | 2,270 |
| 2007-02-06 | 228 | 230 | 227 | 227 | 42,000 | 2,270 |
| 2007-02-05 | 230 | 230 | 225 | 230 | 74,000 | 2,300 |
| 2007-02-02 | 231 | 231 | 229 | 230 | 57,000 | 2,300 |
| 2007-02-01 | 229 | 229 | 228 | 228 | 19,000 | 2,280 |
| 2007-01-31 | 230 | 231 | 229 | 229 | 49,000 | 2,290 |
| 2007-01-30 | 230 | 232 | 230 | 231 | 28,000 | 2,310 |
| 2007-01-29 | 228 | 231 | 228 | 230 | 44,000 | 2,300 |
| 2007-01-26 | 228 | 228 | 226 | 228 | 41,000 | 2,280 |
| 2007-01-25 | 229 | 231 | 228 | 228 | 66,000 | 2,280 |
| 2007-01-24 | 232 | 233 | 230 | 231 | 40,000 | 2,310 |
| 2007-01-23 | 231 | 232 | 231 | 231 | 26,000 | 2,310 |
| 2007-01-22 | 234 | 234 | 230 | 231 | 68,000 | 2,310 |
| 2007-01-19 | 234 | 235 | 232 | 235 | 46,000 | 2,350 |
| 2007-01-18 | 228 | 237 | 228 | 231 | 76,000 | 2,310 |
| 2007-01-17 | 224 | 229 | 224 | 227 | 55,000 | 2,270 |
| 2007-01-16 | 223 | 237 | 222 | 222 | 158,000 | 2,220 |
| 2007-01-15 | 221 | 223 | 221 | 223 | 48,000 | 2,230 |
| 2007-01-12 | 221 | 222 | 221 | 221 | 36,000 | 2,210 |
| 2007-01-11 | 222 | 223 | 221 | 221 | 35,000 | 2,210 |
| 2007-01-10 | 220 | 224 | 220 | 222 | 102,000 | 2,220 |
| 2007-01-09 | 212 | 220 | 212 | 220 | 82,000 | 2,200 |
| 2007-01-05 | 210 | 213 | 210 | 212 | 39,000 | 2,120 |
| 2007-01-04 | 208 | 209 | 208 | 209 | 27,000 | 2,090 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-03-26]1株→1.1株
