7938 (株)リーガルコーポレーション の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 129 | 129 | 127 | 127 | 15,000 | 1,270 |
| 2010-12-29 | 127 | 128 | 126 | 128 | 5,000 | 1,280 |
| 2010-12-28 | 126 | 127 | 126 | 126 | 4,000 | 1,260 |
| 2010-12-27 | 125 | 126 | 123 | 126 | 14,000 | 1,260 |
| 2010-12-24 | 127 | 127 | 126 | 126 | 12,000 | 1,260 |
| 2010-12-22 | 125 | 127 | 125 | 127 | 7,000 | 1,270 |
| 2010-12-21 | 125 | 126 | 123 | 124 | 12,000 | 1,240 |
| 2010-12-20 | 126 | 127 | 126 | 126 | 14,000 | 1,260 |
| 2010-12-17 | 125 | 126 | 125 | 125 | 4,000 | 1,250 |
| 2010-12-16 | 126 | 126 | 123 | 125 | 22,000 | 1,250 |
| 2010-12-15 | 127 | 127 | 123 | 125 | 38,000 | 1,250 |
| 2010-12-14 | 127 | 130 | 127 | 127 | 13,000 | 1,270 |
| 2010-12-13 | 129 | 131 | 126 | 126 | 28,000 | 1,260 |
| 2010-12-10 | 127 | 128 | 126 | 128 | 13,000 | 1,280 |
| 2010-12-09 | 127 | 127 | 125 | 127 | 12,000 | 1,270 |
| 2010-12-08 | 128 | 129 | 125 | 127 | 39,000 | 1,270 |
| 2010-12-07 | 130 | 130 | 125 | 130 | 38,000 | 1,300 |
| 2010-12-06 | 132 | 139 | 125 | 133 | 136,000 | 1,330 |
| 2010-12-03 | 118 | 118 | 117 | 117 | 4,000 | 1,170 |
| 2010-12-02 | 117 | 117 | 117 | 117 | 2,000 | 1,170 |
| 2010-12-01 | 118 | 118 | 116 | 116 | 14,000 | 1,160 |
| 2010-11-30 | 118 | 118 | 116 | 116 | 23,000 | 1,160 |
| 2010-11-29 | 119 | 119 | 117 | 117 | 33,000 | 1,170 |
| 2010-11-26 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2010-11-25 | 120 | 120 | 118 | 118 | 11,000 | 1,180 |
| 2010-11-24 | 119 | 119 | 118 | 118 | 13,000 | 1,180 |
| 2010-11-22 | 119 | 119 | 118 | 118 | 7,000 | 1,180 |
| 2010-11-19 | 118 | 118 | 118 | 118 | 2,000 | 1,180 |
| 2010-11-18 | 119 | 119 | 117 | 117 | 4,000 | 1,170 |
| 2010-11-17 | 119 | 119 | 117 | 117 | 2,000 | 1,170 |
| 2010-11-16 | 117 | 117 | 117 | 117 | 2,000 | 1,170 |
| 2010-11-15 | 117 | 117 | 117 | 117 | 2,000 | 1,170 |
| 2010-11-12 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2010-11-11 | 120 | 120 | 119 | 119 | 6,000 | 1,190 |
| 2010-11-10 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2010-11-09 | 118 | 119 | 118 | 119 | 2,000 | 1,190 |
| 2010-11-08 | 116 | 118 | 116 | 116 | 3,000 | 1,160 |
| 2010-11-05 | 117 | 117 | 116 | 116 | 3,000 | 1,160 |
| 2010-11-02 | 116 | 119 | 116 | 119 | 2,000 | 1,190 |
| 2010-11-01 | 120 | 120 | 117 | 117 | 3,000 | 1,170 |
| 2010-10-29 | 120 | 120 | 120 | 120 | 5,000 | 1,200 |
| 2010-10-28 | 119 | 119 | 116 | 116 | 6,000 | 1,160 |
| 2010-10-27 | 119 | 119 | 117 | 117 | 3,000 | 1,170 |
| 2010-10-25 | 120 | 120 | 118 | 118 | 10,000 | 1,180 |
| 2010-10-22 | 117 | 118 | 116 | 118 | 5,000 | 1,180 |
| 2010-10-21 | 117 | 117 | 116 | 116 | 2,000 | 1,160 |
| 2010-10-20 | 116 | 116 | 114 | 114 | 6,000 | 1,140 |
| 2010-10-19 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2010-10-15 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2010-10-14 | 116 | 116 | 116 | 116 | 2,000 | 1,160 |
| 2010-10-13 | 114 | 114 | 114 | 114 | 3,000 | 1,140 |
| 2010-10-12 | 114 | 115 | 114 | 115 | 10,000 | 1,150 |
| 2010-10-08 | 114 | 115 | 114 | 115 | 4,000 | 1,150 |
| 2010-10-07 | 115 | 115 | 114 | 114 | 13,000 | 1,140 |
| 2010-10-06 | 115 | 115 | 115 | 115 | 17,000 | 1,150 |
| 2010-10-05 | 118 | 118 | 116 | 116 | 6,000 | 1,160 |
| 2010-10-04 | 117 | 117 | 117 | 117 | 11,000 | 1,170 |
| 2010-10-01 | 117 | 117 | 117 | 117 | 2,000 | 1,170 |
| 2010-09-30 | 118 | 118 | 117 | 117 | 6,000 | 1,170 |
| 2010-09-29 | 117 | 117 | 117 | 117 | 3,000 | 1,170 |
| 2010-09-28 | 119 | 119 | 118 | 118 | 3,000 | 1,180 |
| 2010-09-27 | 117 | 117 | 117 | 117 | 5,000 | 1,170 |
| 2010-09-24 | 122 | 122 | 116 | 117 | 20,000 | 1,170 |
| 2010-09-22 | 117 | 120 | 117 | 119 | 21,000 | 1,190 |
| 2010-09-21 | 117 | 117 | 117 | 117 | 17,000 | 1,170 |
| 2010-09-17 | 117 | 117 | 116 | 116 | 5,000 | 1,160 |
| 2010-09-16 | 117 | 117 | 117 | 117 | 2,000 | 1,170 |
| 2010-09-15 | 115 | 115 | 115 | 115 | 5,000 | 1,150 |
| 2010-09-14 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2010-09-13 | 117 | 117 | 115 | 115 | 2,000 | 1,150 |
| 2010-09-10 | 116 | 116 | 115 | 115 | 2,000 | 1,150 |
| 2010-09-09 | 115 | 116 | 115 | 116 | 2,000 | 1,160 |
| 2010-09-08 | 116 | 116 | 115 | 116 | 3,000 | 1,160 |
| 2010-09-07 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2010-09-06 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2010-09-03 | 116 | 116 | 115 | 115 | 4,000 | 1,150 |
| 2010-09-01 | 117 | 117 | 116 | 117 | 7,000 | 1,170 |
| 2010-08-31 | 117 | 117 | 116 | 116 | 6,000 | 1,160 |
| 2010-08-27 | 118 | 118 | 116 | 116 | 4,000 | 1,160 |
| 2010-08-26 | 117 | 117 | 117 | 117 | 2,000 | 1,170 |
| 2010-08-25 | 117 | 118 | 115 | 115 | 15,000 | 1,150 |
| 2010-08-24 | 117 | 117 | 117 | 117 | 2,000 | 1,170 |
| 2010-08-23 | 117 | 117 | 116 | 117 | 3,000 | 1,170 |
| 2010-08-20 | 115 | 117 | 115 | 117 | 6,000 | 1,170 |
| 2010-08-19 | 116 | 116 | 116 | 116 | 3,000 | 1,160 |
| 2010-08-17 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2010-08-16 | 117 | 118 | 116 | 116 | 4,000 | 1,160 |
| 2010-08-13 | 117 | 117 | 117 | 117 | 3,000 | 1,170 |
| 2010-08-12 | 117 | 117 | 117 | 117 | 3,000 | 1,170 |
| 2010-08-11 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
| 2010-08-10 | 117 | 117 | 117 | 117 | 3,000 | 1,170 |
| 2010-08-09 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2010-08-06 | 118 | 118 | 117 | 118 | 7,000 | 1,180 |
| 2010-08-05 | 117 | 119 | 117 | 119 | 5,000 | 1,190 |
| 2010-08-04 | 118 | 118 | 117 | 117 | 2,000 | 1,170 |
| 2010-08-03 | 120 | 120 | 119 | 119 | 2,000 | 1,190 |
| 2010-08-02 | 118 | 119 | 118 | 119 | 2,000 | 1,190 |
| 2010-07-30 | 122 | 122 | 118 | 118 | 16,000 | 1,180 |
| 2010-07-29 | 121 | 121 | 121 | 121 | 3,000 | 1,210 |
| 2010-07-28 | 121 | 121 | 121 | 121 | 2,000 | 1,210 |
| 2010-07-27 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2010-07-26 | 121 | 122 | 121 | 121 | 6,000 | 1,210 |
| 2010-07-23 | 121 | 122 | 121 | 122 | 12,000 | 1,220 |
| 2010-07-22 | 119 | 120 | 119 | 120 | 3,000 | 1,200 |
| 2010-07-21 | 119 | 119 | 118 | 119 | 3,000 | 1,190 |
| 2010-07-20 | 120 | 120 | 119 | 119 | 5,000 | 1,190 |
| 2010-07-16 | 120 | 121 | 120 | 120 | 3,000 | 1,200 |
| 2010-07-15 | 120 | 121 | 120 | 120 | 11,000 | 1,200 |
| 2010-07-14 | 121 | 121 | 120 | 120 | 11,000 | 1,200 |
| 2010-07-13 | 124 | 124 | 122 | 122 | 3,000 | 1,220 |
| 2010-07-09 | 123 | 124 | 123 | 124 | 2,000 | 1,240 |
| 2010-07-08 | 123 | 125 | 123 | 123 | 3,000 | 1,230 |
| 2010-07-07 | 124 | 124 | 124 | 124 | 2,000 | 1,240 |
| 2010-07-06 | 124 | 124 | 122 | 123 | 3,000 | 1,230 |
| 2010-07-05 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 2010-07-02 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2010-07-01 | 121 | 121 | 121 | 121 | 6,000 | 1,210 |
| 2010-06-30 | 129 | 129 | 124 | 125 | 8,000 | 1,250 |
| 2010-06-28 | 129 | 129 | 120 | 122 | 6,000 | 1,220 |
| 2010-06-25 | 129 | 129 | 124 | 124 | 9,000 | 1,240 |
| 2010-06-23 | 122 | 125 | 122 | 124 | 5,000 | 1,240 |
| 2010-06-22 | 125 | 125 | 121 | 123 | 7,000 | 1,230 |
| 2010-06-21 | 129 | 129 | 126 | 126 | 2,000 | 1,260 |
| 2010-06-17 | 130 | 131 | 130 | 131 | 11,000 | 1,310 |
| 2010-06-16 | 130 | 130 | 130 | 130 | 12,000 | 1,300 |
| 2010-06-15 | 128 | 130 | 128 | 130 | 40,000 | 1,300 |
| 2010-06-14 | 125 | 126 | 125 | 125 | 71,000 | 1,250 |
| 2010-06-11 | 125 | 127 | 125 | 127 | 7,000 | 1,270 |
| 2010-06-10 | 125 | 125 | 123 | 123 | 12,000 | 1,230 |
| 2010-06-09 | 123 | 123 | 123 | 123 | 4,000 | 1,230 |
| 2010-06-07 | 121 | 123 | 121 | 123 | 11,000 | 1,230 |
| 2010-06-04 | 121 | 121 | 121 | 121 | 5,000 | 1,210 |
| 2010-06-03 | 120 | 121 | 120 | 121 | 2,000 | 1,210 |
| 2010-06-02 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2010-06-01 | 125 | 126 | 121 | 121 | 4,000 | 1,210 |
| 2010-05-31 | 125 | 125 | 125 | 125 | 5,000 | 1,250 |
| 2010-05-28 | 117 | 120 | 117 | 120 | 12,000 | 1,200 |
| 2010-05-27 | 116 | 117 | 115 | 117 | 79,000 | 1,170 |
| 2010-05-26 | 118 | 118 | 116 | 117 | 12,000 | 1,170 |
| 2010-05-25 | 120 | 120 | 118 | 118 | 18,000 | 1,180 |
| 2010-05-24 | 120 | 120 | 119 | 119 | 8,000 | 1,190 |
| 2010-05-21 | 123 | 123 | 120 | 120 | 27,000 | 1,200 |
| 2010-05-20 | 123 | 123 | 122 | 123 | 29,000 | 1,230 |
| 2010-05-19 | 124 | 125 | 124 | 124 | 12,000 | 1,240 |
| 2010-05-18 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2010-05-17 | 126 | 127 | 126 | 126 | 7,000 | 1,260 |
| 2010-05-14 | 126 | 126 | 126 | 126 | 10,000 | 1,260 |
| 2010-05-13 | 126 | 126 | 126 | 126 | 7,000 | 1,260 |
| 2010-05-12 | 127 | 127 | 127 | 127 | 8,000 | 1,270 |
| 2010-05-11 | 128 | 128 | 127 | 127 | 2,000 | 1,270 |
| 2010-05-10 | 127 | 128 | 127 | 128 | 8,000 | 1,280 |
| 2010-05-07 | 128 | 128 | 127 | 127 | 25,000 | 1,270 |
| 2010-05-06 | 130 | 130 | 128 | 128 | 12,000 | 1,280 |
| 2010-04-30 | 130 | 130 | 130 | 130 | 8,000 | 1,300 |
| 2010-04-28 | 129 | 129 | 128 | 129 | 7,000 | 1,290 |
| 2010-04-27 | 127 | 129 | 127 | 129 | 14,000 | 1,290 |
| 2010-04-26 | 129 | 129 | 127 | 128 | 24,000 | 1,280 |
| 2010-04-23 | 129 | 129 | 129 | 129 | 10,000 | 1,290 |
| 2010-04-22 | 127 | 129 | 127 | 129 | 16,000 | 1,290 |
| 2010-04-21 | 128 | 128 | 127 | 128 | 30,000 | 1,280 |
| 2010-04-20 | 129 | 129 | 128 | 128 | 8,000 | 1,280 |
| 2010-04-19 | 130 | 130 | 129 | 130 | 19,000 | 1,300 |
| 2010-04-16 | 130 | 130 | 130 | 130 | 10,000 | 1,300 |
| 2010-04-15 | 131 | 131 | 130 | 131 | 4,000 | 1,310 |
| 2010-04-14 | 130 | 131 | 130 | 131 | 5,000 | 1,310 |
| 2010-04-13 | 131 | 131 | 130 | 131 | 27,000 | 1,310 |
| 2010-04-12 | 131 | 131 | 130 | 131 | 17,000 | 1,310 |
| 2010-04-09 | 130 | 131 | 130 | 131 | 11,000 | 1,310 |
| 2010-04-08 | 130 | 131 | 130 | 131 | 7,000 | 1,310 |
| 2010-04-07 | 131 | 131 | 130 | 131 | 9,000 | 1,310 |
| 2010-04-06 | 130 | 131 | 130 | 131 | 3,000 | 1,310 |
| 2010-04-05 | 130 | 130 | 130 | 130 | 12,000 | 1,300 |
| 2010-04-02 | 131 | 131 | 130 | 130 | 7,000 | 1,300 |
| 2010-04-01 | 131 | 131 | 129 | 130 | 26,000 | 1,300 |
| 2010-03-31 | 132 | 132 | 131 | 131 | 6,000 | 1,310 |
| 2010-03-30 | 131 | 131 | 131 | 131 | 7,000 | 1,310 |
| 2010-03-29 | 132 | 132 | 130 | 130 | 43,000 | 1,300 |
| 2010-03-26 | 136 | 136 | 135 | 136 | 56,000 | 1,360 |
| 2010-03-25 | 136 | 136 | 134 | 135 | 68,000 | 1,350 |
| 2010-03-24 | 136 | 136 | 134 | 136 | 52,000 | 1,360 |
| 2010-03-23 | 136 | 136 | 134 | 135 | 72,000 | 1,350 |
| 2010-03-19 | 136 | 136 | 134 | 135 | 38,000 | 1,350 |
| 2010-03-18 | 136 | 136 | 134 | 136 | 33,000 | 1,360 |
| 2010-03-17 | 136 | 136 | 135 | 135 | 22,000 | 1,350 |
| 2010-03-16 | 136 | 136 | 134 | 134 | 44,000 | 1,340 |
| 2010-03-15 | 137 | 137 | 135 | 135 | 53,000 | 1,350 |
| 2010-03-12 | 136 | 136 | 136 | 136 | 5,000 | 1,360 |
| 2010-03-11 | 134 | 135 | 134 | 135 | 5,000 | 1,350 |
| 2010-03-10 | 135 | 135 | 133 | 133 | 23,000 | 1,330 |
| 2010-03-09 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 2010-03-08 | 134 | 134 | 133 | 133 | 6,000 | 1,330 |
| 2010-03-05 | 133 | 134 | 132 | 133 | 20,000 | 1,330 |
| 2010-03-04 | 134 | 134 | 132 | 132 | 24,000 | 1,320 |
| 2010-03-03 | 134 | 134 | 133 | 133 | 7,000 | 1,330 |
| 2010-03-02 | 133 | 134 | 133 | 134 | 9,000 | 1,340 |
| 2010-03-01 | 133 | 134 | 133 | 134 | 6,000 | 1,340 |
| 2010-02-26 | 133 | 134 | 132 | 132 | 16,000 | 1,320 |
| 2010-02-25 | 134 | 134 | 132 | 132 | 23,000 | 1,320 |
| 2010-02-24 | 134 | 134 | 132 | 134 | 23,000 | 1,340 |
| 2010-02-23 | 133 | 134 | 133 | 134 | 13,000 | 1,340 |
| 2010-02-22 | 132 | 133 | 132 | 133 | 2,000 | 1,330 |
| 2010-02-19 | 132 | 133 | 131 | 132 | 8,000 | 1,320 |
| 2010-02-18 | 132 | 133 | 132 | 133 | 4,000 | 1,330 |
| 2010-02-17 | 132 | 132 | 131 | 131 | 6,000 | 1,310 |
| 2010-02-16 | 135 | 135 | 131 | 133 | 19,000 | 1,330 |
| 2010-02-15 | 134 | 134 | 133 | 133 | 3,000 | 1,330 |
| 2010-02-12 | 134 | 134 | 134 | 134 | 3,000 | 1,340 |
| 2010-02-10 | 134 | 134 | 134 | 134 | 2,000 | 1,340 |
| 2010-02-09 | 135 | 135 | 134 | 134 | 3,000 | 1,340 |
| 2010-02-05 | 134 | 134 | 134 | 134 | 5,000 | 1,340 |
| 2010-02-04 | 134 | 134 | 134 | 134 | 15,000 | 1,340 |
| 2010-02-03 | 135 | 135 | 134 | 135 | 8,000 | 1,350 |
| 2010-02-02 | 137 | 137 | 137 | 137 | 2,000 | 1,370 |
| 2010-02-01 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2010-01-29 | 137 | 137 | 137 | 137 | 5,000 | 1,370 |
| 2010-01-28 | 136 | 136 | 134 | 135 | 12,000 | 1,350 |
| 2010-01-27 | 133 | 133 | 132 | 133 | 17,000 | 1,330 |
| 2010-01-26 | 134 | 135 | 134 | 134 | 10,000 | 1,340 |
| 2010-01-25 | 138 | 138 | 135 | 135 | 16,000 | 1,350 |
| 2010-01-22 | 135 | 135 | 134 | 134 | 9,000 | 1,340 |
| 2010-01-21 | 135 | 135 | 134 | 134 | 3,000 | 1,340 |
| 2010-01-20 | 134 | 135 | 134 | 134 | 8,000 | 1,340 |
| 2010-01-19 | 134 | 135 | 134 | 134 | 6,000 | 1,340 |
| 2010-01-18 | 135 | 135 | 135 | 135 | 7,000 | 1,350 |
| 2010-01-14 | 134 | 135 | 134 | 135 | 6,000 | 1,350 |
| 2010-01-13 | 132 | 133 | 132 | 133 | 7,000 | 1,330 |
| 2010-01-12 | 132 | 133 | 132 | 133 | 9,000 | 1,330 |
| 2010-01-08 | 132 | 133 | 131 | 133 | 10,000 | 1,330 |
| 2010-01-07 | 135 | 135 | 129 | 132 | 64,000 | 1,320 |
| 2010-01-06 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2010-01-05 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2010-01-04 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-03-26]1株→1.1株
