1. HOME >
  2. 株価時系列 >
  3. 7938 >
  4. 2011年

7938 (株)リーガルコーポレーション の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3014214414014454,0001,440
2011-12-29144144140142116,0001,420
2011-12-2814414514214550,0001,450
2011-12-2714314414214457,0001,440
2011-12-2614014214014229,0001,420
2011-12-2214014013914042,0001,400
2011-12-2114014013714069,0001,400
2011-12-2014014013914027,0001,400
2011-12-1914014413914056,0001,400
2011-12-1614014314014159,0001,410
2011-12-15141147140140133,0001,400
2011-12-1414714714314386,0001,430
2011-12-13149149143149145,0001,490
2011-12-12145154143148258,0001,480
2011-12-0913814213714168,0001,410
2011-12-0813614013614063,0001,400
2011-12-0713713913513548,0001,350
2011-12-0613814213713741,0001,370
2011-12-0514014213813861,0001,380
2011-12-0213613613513521,0001,350
2011-12-0113613613513618,0001,360
2011-11-3013513613513618,0001,360
2011-11-2913413513313532,0001,350
2011-11-2813613613413420,0001,340
2011-11-2513213513213444,0001,340
2011-11-2413313313013211,0001,320
2011-11-221331331331332,0001,330
2011-11-211331331331332,0001,330
2011-11-181321321311323,0001,320
2011-11-171331331331333,0001,330
2011-11-161341341341347,0001,340
2011-11-151341341341343,0001,340
2011-11-141331331331332,0001,330
2011-11-111331351331336,0001,330
2011-11-101341351341348,0001,340
2011-11-0913613613513516,0001,350
2011-11-0813613613513616,0001,360
2011-11-0713613613513519,0001,350
2011-11-0413413713413711,0001,370
2011-11-0213613613213637,0001,360
2011-11-0113814513513685,0001,360
2011-10-3113213213113117,0001,310
2011-10-2813213212813113,0001,310
2011-10-271291291291292,0001,290
2011-10-2612913012912915,0001,290
2011-10-2512912912812923,0001,290
2011-10-241261281261274,0001,270
2011-10-211261271261273,0001,270
2011-10-2012512612512511,0001,250
2011-10-191251271251272,0001,270
2011-10-181271271271271,0001,270
2011-10-171261261261264,0001,260
2011-10-141241261241263,0001,260
2011-10-131231251231252,0001,250
2011-10-121241241241242,0001,240
2011-10-111271271251275,0001,270
2011-10-071261271261268,0001,260
2011-10-061261261251253,0001,250
2011-10-051241251241243,0001,240
2011-10-041261261251264,0001,260
2011-09-301291291241269,0001,260
2011-09-291291291291291,0001,290
2011-09-281291291291294,0001,290
2011-09-271251281241266,0001,260
2011-09-2612712912512914,0001,290
2011-09-2212912912612914,0001,290
2011-09-211271271271272,0001,270
2011-09-201271271261277,0001,270
2011-09-161251261251254,0001,250
2011-09-151241251241257,0001,250
2011-09-141261261261261,0001,260
2011-09-131251261241247,0001,240
2011-09-121261261221224,0001,220
2011-09-081231231231232,0001,230
2011-09-071211231211232,0001,230
2011-09-061271271211218,0001,210
2011-09-051231231211218,0001,210
2011-09-021261261251252,0001,250
2011-09-0112812812712710,0001,270
2011-08-3112812812312843,0001,280
2011-08-301231271231278,0001,270
2011-08-291241251231236,0001,230
2011-08-261241241241248,0001,240
2011-08-2512112312112322,0001,230
2011-08-241201201191195,0001,190
2011-08-2311912011912014,0001,200
2011-08-2211811811811811,0001,180
2011-08-191191201191199,0001,190
2011-08-1811811911811812,0001,180
2011-08-1711811911711810,0001,180
2011-08-1611811811611620,0001,160
2011-08-151161181161187,0001,180
2011-08-121181181181185,0001,180
2011-08-111171181171173,0001,170
2011-08-101181181181187,0001,180
2011-08-0911711811611729,0001,170
2011-08-0811811911811810,0001,180
2011-08-0511711811711838,0001,180
2011-08-041191191191195,0001,190
2011-08-0311811811811810,0001,180
2011-08-0211912011911910,0001,190
2011-08-0112112512012061,0001,200
2011-07-2911911911911917,0001,190
2011-07-2811911911811836,0001,180
2011-07-271191191191196,0001,190
2011-07-2611911911911912,0001,190
2011-07-2511911911811818,0001,180
2011-07-221181181181181,0001,180
2011-07-2112012011811811,0001,180
2011-07-201191191181186,0001,180
2011-07-191191191191192,0001,190
2011-07-151201201191196,0001,190
2011-07-141201201201203,0001,200
2011-07-131191191191195,0001,190
2011-07-121191191191198,0001,190
2011-07-1111911911811815,0001,180
2011-07-081191191191193,0001,190
2011-07-061181191181193,0001,190
2011-07-051191201181186,0001,180
2011-07-0411912011912012,0001,200
2011-07-0111911911911915,0001,190
2011-06-301191191181189,0001,180
2011-06-291171181171182,0001,180
2011-06-281181181171176,0001,170
2011-06-2711711711711712,0001,170
2011-06-2411811811811815,0001,180
2011-06-231171171171178,0001,170
2011-06-221161171161167,0001,160
2011-06-211161161161162,0001,160
2011-06-2011711711611616,0001,160
2011-06-1711611711511530,0001,150
2011-06-151161181161167,0001,160
2011-06-1411711711611625,0001,160
2011-06-1311711711611628,0001,160
2011-06-101171171171171,0001,170
2011-06-0911711711711710,0001,170
2011-06-081161181161183,0001,180
2011-06-071181181171175,0001,170
2011-06-061171171171173,0001,170
2011-06-031171171171173,0001,170
2011-06-021171181171182,0001,180
2011-06-011171181171186,0001,180
2011-05-311181181171176,0001,170
2011-05-301181181171177,0001,170
2011-05-271181181181188,0001,180
2011-05-2611811811811812,0001,180
2011-05-2511811911811818,0001,180
2011-05-2411811811711711,0001,170
2011-05-2311811811711735,0001,170
2011-05-2011811811811823,0001,180
2011-05-1911811811611727,0001,170
2011-05-1811811811811812,0001,180
2011-05-1711811811611737,0001,170
2011-05-1611811811611850,0001,180
2011-05-1311811911811926,0001,190
2011-05-1211711811711735,0001,170
2011-05-1111811811711711,0001,170
2011-05-1011811811511818,0001,180
2011-05-0912012011511591,0001,150
2011-05-0611911911711811,0001,180
2011-05-0211712011611946,0001,190
2011-04-2812012011711740,0001,170
2011-04-2711911911711717,0001,170
2011-04-2611912011811848,0001,180
2011-04-2512012111911923,0001,190
2011-04-2211912011811837,0001,180
2011-04-2111811911811815,0001,180
2011-04-2011911911811816,0001,180
2011-04-1912012011811815,0001,180
2011-04-1811911911811812,0001,180
2011-04-1511811911811937,0001,190
2011-04-1411811811811810,0001,180
2011-04-1311611811611818,0001,180
2011-04-1212012011711725,0001,170
2011-04-1112112111812015,0001,200
2011-04-0811712311712329,0001,230
2011-04-0711711711711711,0001,170
2011-04-0612012011712010,0001,200
2011-04-0512012011612028,0001,200
2011-04-0412512512012024,0001,200
2011-04-0112612612512513,0001,250
2011-03-311311311281286,0001,280
2011-03-3013113112812815,0001,280
2011-03-2913213313013043,0001,300
2011-03-2813914213914246,0001,420
2011-03-2514414414014040,0001,400
2011-03-2414214414014328,0001,430
2011-03-2314014113814028,0001,400
2011-03-2214214213613626,0001,360
2011-03-1812513112513129,0001,310
2011-03-1711112111112045,0001,200
2011-03-16105120105110107,0001,100
2011-03-1512613192115151,0001,150
2011-03-1411213511212683,0001,260
2011-03-111531531501528,0001,520
2011-03-1015115415015418,0001,540
2011-03-091501521501508,0001,500
2011-03-0815215315015016,0001,500
2011-03-0715115415015453,0001,540
2011-03-0414914914914911,0001,490
2011-03-0314614814614813,0001,480
2011-03-0214714714614617,0001,460
2011-03-011471471471473,0001,470
2011-02-281471471431439,0001,430
2011-02-2514414414114418,0001,440
2011-02-2414714814514630,0001,460
2011-02-2314714714614717,0001,470
2011-02-2214514614514611,0001,460
2011-02-2114414714414530,0001,450
2011-02-1814214414214418,0001,440
2011-02-171431431431438,0001,430
2011-02-1614214314114210,0001,420
2011-02-1514114314114212,0001,420
2011-02-141421421401418,0001,410
2011-02-1014014214014211,0001,420
2011-02-0914314313914125,0001,410
2011-02-0814114214014212,0001,420
2011-02-0714314414014031,0001,400
2011-02-0414514514414438,0001,440
2011-02-0314214514214524,0001,450
2011-02-0214214414214225,0001,420
2011-02-0113614113614172,0001,410
2011-01-3113513713413623,0001,360
2011-01-281351351341349,0001,340
2011-01-271341351341357,0001,350
2011-01-261321331321332,0001,330
2011-01-2513513613313313,0001,330
2011-01-2413413413213411,0001,340
2011-01-2113513613213321,0001,330
2011-01-2013513513313512,0001,350
2011-01-1913213413113414,0001,340
2011-01-1813313313113120,0001,310
2011-01-1713013213013223,0001,320
2011-01-1413113213013019,0001,300
2011-01-1313013013013011,0001,300
2011-01-121301301291298,0001,290
2011-01-1113013012913018,0001,300
2011-01-071281301281288,0001,280
2011-01-0612712912712910,0001,290
2011-01-051291291251289,0001,280
2011-01-0412612812612611,0001,260

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