7938 (株)リーガルコーポレーション の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 154 | 156 | 154 | 156 | 8,000 | 1,560 |
| 2008-12-29 | 155 | 156 | 155 | 155 | 7,000 | 1,550 |
| 2008-12-26 | 159 | 160 | 156 | 156 | 6,000 | 1,560 |
| 2008-12-25 | 155 | 156 | 155 | 155 | 13,000 | 1,550 |
| 2008-12-24 | 157 | 157 | 154 | 155 | 15,000 | 1,550 |
| 2008-12-22 | 156 | 156 | 155 | 155 | 11,000 | 1,550 |
| 2008-12-19 | 154 | 154 | 154 | 154 | 6,000 | 1,540 |
| 2008-12-17 | 155 | 156 | 155 | 156 | 6,000 | 1,560 |
| 2008-12-16 | 156 | 156 | 155 | 155 | 4,000 | 1,550 |
| 2008-12-15 | 154 | 156 | 153 | 155 | 9,000 | 1,550 |
| 2008-12-12 | 156 | 156 | 153 | 153 | 19,000 | 1,530 |
| 2008-12-11 | 156 | 157 | 156 | 157 | 2,000 | 1,570 |
| 2008-12-10 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2008-12-09 | 158 | 159 | 158 | 159 | 3,000 | 1,590 |
| 2008-12-08 | 156 | 158 | 156 | 158 | 3,000 | 1,580 |
| 2008-12-05 | 156 | 157 | 155 | 157 | 4,000 | 1,570 |
| 2008-12-03 | 156 | 156 | 155 | 155 | 5,000 | 1,550 |
| 2008-12-02 | 159 | 159 | 156 | 156 | 2,000 | 1,560 |
| 2008-12-01 | 162 | 162 | 155 | 155 | 6,000 | 1,550 |
| 2008-11-28 | 160 | 160 | 160 | 160 | 7,000 | 1,600 |
| 2008-11-27 | 155 | 155 | 151 | 154 | 5,000 | 1,540 |
| 2008-11-26 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2008-11-25 | 161 | 161 | 155 | 155 | 13,000 | 1,550 |
| 2008-11-21 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2008-11-20 | 157 | 157 | 155 | 155 | 6,000 | 1,550 |
| 2008-11-19 | 158 | 158 | 158 | 158 | 10,000 | 1,580 |
| 2008-11-17 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 2008-11-14 | 155 | 159 | 155 | 159 | 4,000 | 1,590 |
| 2008-11-13 | 157 | 157 | 155 | 155 | 12,000 | 1,550 |
| 2008-11-12 | 160 | 160 | 158 | 159 | 18,000 | 1,590 |
| 2008-11-11 | 161 | 161 | 161 | 161 | 12,000 | 1,610 |
| 2008-11-10 | 160 | 162 | 158 | 162 | 12,000 | 1,620 |
| 2008-11-07 | 157 | 160 | 155 | 160 | 15,000 | 1,600 |
| 2008-11-06 | 163 | 163 | 162 | 162 | 3,000 | 1,620 |
| 2008-11-05 | 160 | 165 | 160 | 162 | 7,000 | 1,620 |
| 2008-11-04 | 157 | 159 | 157 | 157 | 6,000 | 1,570 |
| 2008-10-31 | 159 | 159 | 157 | 157 | 10,000 | 1,570 |
| 2008-10-30 | 155 | 159 | 155 | 159 | 3,000 | 1,590 |
| 2008-10-29 | 158 | 159 | 152 | 152 | 9,000 | 1,520 |
| 2008-10-28 | 150 | 159 | 150 | 155 | 14,000 | 1,550 |
| 2008-10-27 | 164 | 164 | 155 | 155 | 14,000 | 1,550 |
| 2008-10-24 | 156 | 163 | 154 | 154 | 10,000 | 1,540 |
| 2008-10-23 | 160 | 160 | 157 | 160 | 6,000 | 1,600 |
| 2008-10-22 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2008-10-21 | 159 | 160 | 159 | 160 | 7,000 | 1,600 |
| 2008-10-17 | 153 | 153 | 152 | 152 | 6,000 | 1,520 |
| 2008-10-16 | 155 | 155 | 150 | 150 | 13,000 | 1,500 |
| 2008-10-15 | 160 | 161 | 160 | 161 | 7,000 | 1,610 |
| 2008-10-14 | 176 | 176 | 150 | 160 | 21,000 | 1,600 |
| 2008-10-10 | 140 | 149 | 131 | 136 | 33,000 | 1,360 |
| 2008-10-09 | 130 | 150 | 130 | 150 | 32,000 | 1,500 |
| 2008-10-08 | 139 | 145 | 134 | 134 | 41,000 | 1,340 |
| 2008-10-07 | 135 | 145 | 135 | 145 | 34,000 | 1,450 |
| 2008-10-06 | 167 | 167 | 135 | 135 | 43,000 | 1,350 |
| 2008-10-03 | 174 | 174 | 166 | 172 | 13,000 | 1,720 |
| 2008-10-02 | 179 | 179 | 174 | 174 | 7,000 | 1,740 |
| 2008-10-01 | 180 | 180 | 175 | 175 | 7,000 | 1,750 |
| 2008-09-30 | 178 | 178 | 175 | 177 | 10,000 | 1,770 |
| 2008-09-29 | 179 | 180 | 177 | 180 | 19,000 | 1,800 |
| 2008-09-26 | 185 | 185 | 180 | 180 | 6,000 | 1,800 |
| 2008-09-25 | 177 | 181 | 177 | 180 | 27,000 | 1,800 |
| 2008-09-24 | 183 | 183 | 183 | 183 | 4,000 | 1,830 |
| 2008-09-22 | 181 | 182 | 180 | 180 | 20,000 | 1,800 |
| 2008-09-19 | 180 | 181 | 180 | 180 | 5,000 | 1,800 |
| 2008-09-18 | 180 | 180 | 179 | 180 | 8,000 | 1,800 |
| 2008-09-17 | 178 | 182 | 178 | 182 | 11,000 | 1,820 |
| 2008-09-16 | 180 | 183 | 177 | 183 | 28,000 | 1,830 |
| 2008-09-12 | 186 | 186 | 184 | 185 | 4,000 | 1,850 |
| 2008-09-11 | 185 | 186 | 182 | 183 | 6,000 | 1,830 |
| 2008-09-10 | 186 | 186 | 184 | 186 | 7,000 | 1,860 |
| 2008-09-09 | 185 | 185 | 182 | 182 | 11,000 | 1,820 |
| 2008-09-08 | 185 | 187 | 184 | 184 | 10,000 | 1,840 |
| 2008-09-05 | 184 | 184 | 182 | 182 | 23,000 | 1,820 |
| 2008-09-04 | 189 | 189 | 186 | 187 | 8,000 | 1,870 |
| 2008-09-03 | 190 | 190 | 190 | 190 | 8,000 | 1,900 |
| 2008-09-02 | 192 | 192 | 190 | 190 | 15,000 | 1,900 |
| 2008-09-01 | 191 | 193 | 191 | 193 | 3,000 | 1,930 |
| 2008-08-29 | 194 | 194 | 193 | 193 | 4,000 | 1,930 |
| 2008-08-28 | 191 | 192 | 190 | 190 | 5,000 | 1,900 |
| 2008-08-27 | 190 | 190 | 190 | 190 | 11,000 | 1,900 |
| 2008-08-26 | 190 | 190 | 189 | 189 | 3,000 | 1,890 |
| 2008-08-25 | 181 | 192 | 181 | 190 | 53,000 | 1,900 |
| 2008-08-22 | 190 | 191 | 190 | 190 | 17,000 | 1,900 |
| 2008-08-21 | 190 | 191 | 190 | 191 | 8,000 | 1,910 |
| 2008-08-20 | 190 | 191 | 190 | 190 | 9,000 | 1,900 |
| 2008-08-19 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 2008-08-18 | 190 | 192 | 190 | 192 | 6,000 | 1,920 |
| 2008-08-15 | 191 | 193 | 191 | 192 | 3,000 | 1,920 |
| 2008-08-14 | 190 | 193 | 190 | 190 | 5,000 | 1,900 |
| 2008-08-13 | 191 | 192 | 190 | 191 | 4,000 | 1,910 |
| 2008-08-12 | 193 | 193 | 192 | 192 | 2,000 | 1,920 |
| 2008-08-11 | 194 | 194 | 190 | 192 | 21,000 | 1,920 |
| 2008-08-08 | 192 | 192 | 191 | 191 | 2,000 | 1,910 |
| 2008-08-07 | 193 | 193 | 192 | 192 | 2,000 | 1,920 |
| 2008-08-06 | 194 | 194 | 190 | 194 | 6,000 | 1,940 |
| 2008-08-05 | 193 | 193 | 189 | 190 | 43,000 | 1,900 |
| 2008-08-04 | 195 | 195 | 193 | 193 | 20,000 | 1,930 |
| 2008-08-01 | 199 | 199 | 195 | 195 | 4,000 | 1,950 |
| 2008-07-31 | 200 | 201 | 196 | 198 | 15,000 | 1,980 |
| 2008-07-30 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 2008-07-29 | 199 | 199 | 198 | 199 | 4,000 | 1,990 |
| 2008-07-28 | 201 | 201 | 201 | 201 | 2,000 | 2,010 |
| 2008-07-25 | 205 | 205 | 199 | 199 | 42,000 | 1,990 |
| 2008-07-24 | 200 | 200 | 195 | 195 | 4,000 | 1,950 |
| 2008-07-23 | 194 | 200 | 190 | 200 | 30,000 | 2,000 |
| 2008-07-22 | 191 | 200 | 190 | 200 | 28,000 | 2,000 |
| 2008-07-18 | 192 | 192 | 191 | 191 | 3,000 | 1,910 |
| 2008-07-17 | 191 | 192 | 191 | 192 | 3,000 | 1,920 |
| 2008-07-16 | 189 | 191 | 189 | 190 | 8,000 | 1,900 |
| 2008-07-15 | 192 | 192 | 189 | 189 | 11,000 | 1,890 |
| 2008-07-14 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2008-07-11 | 190 | 193 | 190 | 193 | 4,000 | 1,930 |
| 2008-07-10 | 193 | 193 | 187 | 191 | 58,000 | 1,910 |
| 2008-07-09 | 197 | 199 | 192 | 192 | 14,000 | 1,920 |
| 2008-07-08 | 198 | 198 | 191 | 191 | 25,000 | 1,910 |
| 2008-07-07 | 195 | 198 | 195 | 198 | 26,000 | 1,980 |
| 2008-07-04 | 195 | 198 | 190 | 191 | 72,000 | 1,910 |
| 2008-07-03 | 194 | 198 | 193 | 195 | 12,000 | 1,950 |
| 2008-07-02 | 199 | 199 | 193 | 193 | 37,000 | 1,930 |
| 2008-07-01 | 197 | 197 | 196 | 196 | 4,000 | 1,960 |
| 2008-06-30 | 199 | 200 | 197 | 197 | 21,000 | 1,970 |
| 2008-06-27 | 200 | 200 | 195 | 196 | 28,000 | 1,960 |
| 2008-06-26 | 200 | 200 | 199 | 199 | 6,000 | 1,990 |
| 2008-06-25 | 199 | 200 | 198 | 200 | 14,000 | 2,000 |
| 2008-06-24 | 200 | 200 | 200 | 200 | 7,000 | 2,000 |
| 2008-06-23 | 200 | 200 | 199 | 199 | 6,000 | 1,990 |
| 2008-06-20 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2008-06-19 | 199 | 200 | 199 | 200 | 4,000 | 2,000 |
| 2008-06-18 | 200 | 200 | 199 | 199 | 14,000 | 1,990 |
| 2008-06-17 | 200 | 200 | 200 | 200 | 7,000 | 2,000 |
| 2008-06-16 | 201 | 201 | 199 | 200 | 7,000 | 2,000 |
| 2008-06-13 | 200 | 200 | 200 | 200 | 5,000 | 2,000 |
| 2008-06-12 | 199 | 201 | 199 | 199 | 3,000 | 1,990 |
| 2008-06-11 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2008-06-10 | 200 | 200 | 199 | 199 | 10,000 | 1,990 |
| 2008-06-09 | 200 | 201 | 197 | 198 | 30,000 | 1,980 |
| 2008-06-06 | 201 | 203 | 201 | 201 | 9,000 | 2,010 |
| 2008-06-05 | 202 | 202 | 201 | 201 | 2,000 | 2,010 |
| 2008-06-04 | 201 | 203 | 200 | 202 | 38,000 | 2,020 |
| 2008-06-03 | 205 | 205 | 200 | 202 | 9,000 | 2,020 |
| 2008-06-02 | 206 | 206 | 200 | 204 | 11,000 | 2,040 |
| 2008-05-30 | 206 | 206 | 202 | 206 | 17,000 | 2,060 |
| 2008-05-29 | 205 | 205 | 201 | 201 | 19,000 | 2,010 |
| 2008-05-28 | 209 | 209 | 207 | 207 | 9,000 | 2,070 |
| 2008-05-27 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2008-05-26 | 206 | 206 | 203 | 204 | 13,000 | 2,040 |
| 2008-05-23 | 210 | 210 | 206 | 209 | 17,000 | 2,090 |
| 2008-05-22 | 209 | 209 | 208 | 208 | 6,000 | 2,080 |
| 2008-05-21 | 206 | 208 | 206 | 206 | 14,000 | 2,060 |
| 2008-05-20 | 210 | 210 | 208 | 210 | 13,000 | 2,100 |
| 2008-05-19 | 211 | 211 | 206 | 207 | 34,000 | 2,070 |
| 2008-05-16 | 215 | 220 | 212 | 216 | 163,000 | 2,160 |
| 2008-05-15 | 205 | 209 | 205 | 207 | 12,000 | 2,070 |
| 2008-05-14 | 205 | 207 | 205 | 205 | 8,000 | 2,050 |
| 2008-05-13 | 203 | 205 | 203 | 203 | 8,000 | 2,030 |
| 2008-05-12 | 207 | 207 | 200 | 204 | 25,000 | 2,040 |
| 2008-05-09 | 210 | 210 | 208 | 209 | 12,000 | 2,090 |
| 2008-05-08 | 210 | 212 | 209 | 210 | 21,000 | 2,100 |
| 2008-05-07 | 203 | 215 | 203 | 213 | 101,000 | 2,130 |
| 2008-05-02 | 199 | 202 | 199 | 202 | 14,000 | 2,020 |
| 2008-05-01 | 201 | 201 | 200 | 200 | 7,000 | 2,000 |
| 2008-04-30 | 201 | 202 | 201 | 201 | 6,000 | 2,010 |
| 2008-04-28 | 200 | 200 | 198 | 200 | 14,000 | 2,000 |
| 2008-04-25 | 199 | 199 | 197 | 197 | 26,000 | 1,970 |
| 2008-04-24 | 199 | 199 | 197 | 197 | 15,000 | 1,970 |
| 2008-04-23 | 196 | 197 | 196 | 197 | 3,000 | 1,970 |
| 2008-04-22 | 196 | 199 | 196 | 199 | 6,000 | 1,990 |
| 2008-04-21 | 197 | 199 | 195 | 199 | 21,000 | 1,990 |
| 2008-04-18 | 197 | 198 | 196 | 196 | 7,000 | 1,960 |
| 2008-04-17 | 198 | 198 | 195 | 195 | 4,000 | 1,950 |
| 2008-04-16 | 197 | 197 | 195 | 195 | 7,000 | 1,950 |
| 2008-04-15 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 2008-04-14 | 199 | 199 | 197 | 197 | 13,000 | 1,970 |
| 2008-04-11 | 195 | 198 | 195 | 196 | 7,000 | 1,960 |
| 2008-04-10 | 199 | 199 | 195 | 195 | 30,000 | 1,950 |
| 2008-04-09 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 2008-04-08 | 202 | 202 | 202 | 202 | 3,000 | 2,020 |
| 2008-04-07 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 2008-04-04 | 199 | 202 | 199 | 202 | 11,000 | 2,020 |
| 2008-04-03 | 198 | 200 | 198 | 200 | 5,000 | 2,000 |
| 2008-04-02 | 199 | 200 | 199 | 200 | 7,000 | 2,000 |
| 2008-04-01 | 199 | 200 | 199 | 200 | 5,000 | 2,000 |
| 2008-03-31 | 201 | 201 | 199 | 199 | 14,000 | 1,990 |
| 2008-03-28 | 204 | 206 | 200 | 201 | 11,000 | 2,010 |
| 2008-03-27 | 206 | 206 | 202 | 202 | 8,000 | 2,020 |
| 2008-03-26 | 207 | 207 | 192 | 207 | 63,000 | 2,070 |
| 2008-03-25 | 219 | 219 | 216 | 217 | 59,000 | 2,170 |
| 2008-03-24 | 215 | 217 | 214 | 216 | 60,000 | 2,160 |
| 2008-03-21 | 212 | 213 | 211 | 213 | 32,000 | 2,130 |
| 2008-03-19 | 210 | 212 | 209 | 210 | 54,000 | 2,100 |
| 2008-03-18 | 210 | 210 | 209 | 210 | 19,000 | 2,100 |
| 2008-03-17 | 211 | 211 | 208 | 211 | 38,000 | 2,110 |
| 2008-03-14 | 212 | 212 | 211 | 211 | 8,000 | 2,110 |
| 2008-03-13 | 213 | 213 | 210 | 210 | 21,000 | 2,100 |
| 2008-03-12 | 211 | 213 | 211 | 213 | 15,000 | 2,130 |
| 2008-03-11 | 212 | 212 | 209 | 211 | 23,000 | 2,110 |
| 2008-03-10 | 214 | 214 | 210 | 212 | 43,000 | 2,120 |
| 2008-03-07 | 213 | 215 | 213 | 214 | 14,000 | 2,140 |
| 2008-03-06 | 213 | 213 | 213 | 213 | 7,000 | 2,130 |
| 2008-03-05 | 212 | 213 | 211 | 213 | 8,000 | 2,130 |
| 2008-03-04 | 211 | 213 | 211 | 213 | 7,000 | 2,130 |
| 2008-03-03 | 215 | 215 | 211 | 212 | 31,000 | 2,120 |
| 2008-02-29 | 215 | 215 | 214 | 214 | 17,000 | 2,140 |
| 2008-02-28 | 215 | 216 | 215 | 215 | 13,000 | 2,150 |
| 2008-02-27 | 216 | 216 | 215 | 215 | 15,000 | 2,150 |
| 2008-02-26 | 215 | 217 | 214 | 216 | 12,000 | 2,160 |
| 2008-02-25 | 213 | 215 | 213 | 215 | 17,000 | 2,150 |
| 2008-02-22 | 212 | 212 | 210 | 211 | 22,000 | 2,110 |
| 2008-02-21 | 213 | 214 | 213 | 214 | 5,000 | 2,140 |
| 2008-02-20 | 214 | 214 | 212 | 213 | 10,000 | 2,130 |
| 2008-02-19 | 214 | 215 | 214 | 215 | 9,000 | 2,150 |
| 2008-02-18 | 211 | 214 | 211 | 214 | 9,000 | 2,140 |
| 2008-02-15 | 212 | 213 | 210 | 210 | 18,000 | 2,100 |
| 2008-02-14 | 212 | 214 | 212 | 214 | 9,000 | 2,140 |
| 2008-02-13 | 211 | 213 | 211 | 212 | 9,000 | 2,120 |
| 2008-02-12 | 212 | 212 | 211 | 211 | 13,000 | 2,110 |
| 2008-02-08 | 214 | 215 | 210 | 212 | 17,000 | 2,120 |
| 2008-02-07 | 213 | 216 | 213 | 213 | 22,000 | 2,130 |
| 2008-02-06 | 214 | 216 | 213 | 213 | 40,000 | 2,130 |
| 2008-02-05 | 213 | 217 | 211 | 214 | 53,000 | 2,140 |
| 2008-02-04 | 209 | 212 | 208 | 210 | 11,000 | 2,100 |
| 2008-02-01 | 213 | 213 | 208 | 209 | 9,000 | 2,090 |
| 2008-01-31 | 211 | 212 | 208 | 211 | 10,000 | 2,110 |
| 2008-01-30 | 209 | 210 | 205 | 208 | 5,000 | 2,080 |
| 2008-01-29 | 208 | 209 | 206 | 206 | 12,000 | 2,060 |
| 2008-01-28 | 218 | 225 | 204 | 206 | 91,000 | 2,060 |
| 2008-01-25 | 208 | 208 | 202 | 203 | 20,000 | 2,030 |
| 2008-01-24 | 200 | 202 | 200 | 200 | 12,000 | 2,000 |
| 2008-01-23 | 200 | 200 | 194 | 195 | 34,000 | 1,950 |
| 2008-01-22 | 198 | 200 | 194 | 194 | 59,000 | 1,940 |
| 2008-01-21 | 205 | 206 | 199 | 202 | 40,000 | 2,020 |
| 2008-01-18 | 202 | 204 | 200 | 204 | 17,000 | 2,040 |
| 2008-01-17 | 200 | 205 | 200 | 202 | 33,000 | 2,020 |
| 2008-01-16 | 208 | 208 | 200 | 200 | 55,000 | 2,000 |
| 2008-01-15 | 207 | 208 | 203 | 208 | 28,000 | 2,080 |
| 2008-01-11 | 210 | 211 | 207 | 207 | 21,000 | 2,070 |
| 2008-01-10 | 210 | 215 | 208 | 208 | 16,000 | 2,080 |
| 2008-01-09 | 210 | 210 | 207 | 210 | 24,000 | 2,100 |
| 2008-01-08 | 210 | 210 | 208 | 210 | 34,000 | 2,100 |
| 2008-01-07 | 205 | 210 | 202 | 210 | 50,000 | 2,100 |
| 2008-01-04 | 215 | 215 | 205 | 210 | 36,000 | 2,100 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-03-26]1株→1.1株
