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
2011-12-30	142	144	140	144	54,000	1,440
2011-12-29	144	144	140	142	116,000	1,420
2011-12-28	144	145	142	145	50,000	1,450
2011-12-27	143	144	142	144	57,000	1,440
2011-12-26	140	142	140	142	29,000	1,420
2011-12-22	140	140	139	140	42,000	1,400
2011-12-21	140	140	137	140	69,000	1,400
2011-12-20	140	140	139	140	27,000	1,400
2011-12-19	140	144	139	140	56,000	1,400
2011-12-16	140	143	140	141	59,000	1,410
2011-12-15	141	147	140	140	133,000	1,400
2011-12-14	147	147	143	143	86,000	1,430
2011-12-13	149	149	143	149	145,000	1,490
2011-12-12	145	154	143	148	258,000	1,480
2011-12-09	138	142	137	141	68,000	1,410
2011-12-08	136	140	136	140	63,000	1,400
2011-12-07	137	139	135	135	48,000	1,350
2011-12-06	138	142	137	137	41,000	1,370
2011-12-05	140	142	138	138	61,000	1,380
2011-12-02	136	136	135	135	21,000	1,350
2011-12-01	136	136	135	136	18,000	1,360
2011-11-30	135	136	135	136	18,000	1,360
2011-11-29	134	135	133	135	32,000	1,350
2011-11-28	136	136	134	134	20,000	1,340
2011-11-25	132	135	132	134	44,000	1,340
2011-11-24	133	133	130	132	11,000	1,320
2011-11-22	133	133	133	133	2,000	1,330
2011-11-21	133	133	133	133	2,000	1,330
2011-11-18	132	132	131	132	3,000	1,320
2011-11-17	133	133	133	133	3,000	1,330
2011-11-16	134	134	134	134	7,000	1,340
2011-11-15	134	134	134	134	3,000	1,340
2011-11-14	133	133	133	133	2,000	1,330
2011-11-11	133	135	133	133	6,000	1,330
2011-11-10	134	135	134	134	8,000	1,340
2011-11-09	136	136	135	135	16,000	1,350
2011-11-08	136	136	135	136	16,000	1,360
2011-11-07	136	136	135	135	19,000	1,350
2011-11-04	134	137	134	137	11,000	1,370
2011-11-02	136	136	132	136	37,000	1,360
2011-11-01	138	145	135	136	85,000	1,360
2011-10-31	132	132	131	131	17,000	1,310
2011-10-28	132	132	128	131	13,000	1,310
2011-10-27	129	129	129	129	2,000	1,290
2011-10-26	129	130	129	129	15,000	1,290
2011-10-25	129	129	128	129	23,000	1,290
2011-10-24	126	128	126	127	4,000	1,270
2011-10-21	126	127	126	127	3,000	1,270
2011-10-20	125	126	125	125	11,000	1,250
2011-10-19	125	127	125	127	2,000	1,270
2011-10-18	127	127	127	127	1,000	1,270
2011-10-17	126	126	126	126	4,000	1,260
2011-10-14	124	126	124	126	3,000	1,260
2011-10-13	123	125	123	125	2,000	1,250
2011-10-12	124	124	124	124	2,000	1,240
2011-10-11	127	127	125	127	5,000	1,270
2011-10-07	126	127	126	126	8,000	1,260
2011-10-06	126	126	125	125	3,000	1,250
2011-10-05	124	125	124	124	3,000	1,240
2011-10-04	126	126	125	126	4,000	1,260
2011-09-30	129	129	124	126	9,000	1,260
2011-09-29	129	129	129	129	1,000	1,290
2011-09-28	129	129	129	129	4,000	1,290
2011-09-27	125	128	124	126	6,000	1,260
2011-09-26	127	129	125	129	14,000	1,290
2011-09-22	129	129	126	129	14,000	1,290
2011-09-21	127	127	127	127	2,000	1,270
2011-09-20	127	127	126	127	7,000	1,270
2011-09-16	125	126	125	125	4,000	1,250
2011-09-15	124	125	124	125	7,000	1,250
2011-09-14	126	126	126	126	1,000	1,260
2011-09-13	125	126	124	124	7,000	1,240
2011-09-12	126	126	122	122	4,000	1,220
2011-09-08	123	123	123	123	2,000	1,230
2011-09-07	121	123	121	123	2,000	1,230
2011-09-06	127	127	121	121	8,000	1,210
2011-09-05	123	123	121	121	8,000	1,210
2011-09-02	126	126	125	125	2,000	1,250
2011-09-01	128	128	127	127	10,000	1,270
2011-08-31	128	128	123	128	43,000	1,280
2011-08-30	123	127	123	127	8,000	1,270
2011-08-29	124	125	123	123	6,000	1,230
2011-08-26	124	124	124	124	8,000	1,240
2011-08-25	121	123	121	123	22,000	1,230
2011-08-24	120	120	119	119	5,000	1,190
2011-08-23	119	120	119	120	14,000	1,200
2011-08-22	118	118	118	118	11,000	1,180
2011-08-19	119	120	119	119	9,000	1,190
2011-08-18	118	119	118	118	12,000	1,180
2011-08-17	118	119	117	118	10,000	1,180
2011-08-16	118	118	116	116	20,000	1,160
2011-08-15	116	118	116	118	7,000	1,180
2011-08-12	118	118	118	118	5,000	1,180
2011-08-11	117	118	117	117	3,000	1,170
2011-08-10	118	118	118	118	7,000	1,180
2011-08-09	117	118	116	117	29,000	1,170
2011-08-08	118	119	118	118	10,000	1,180
2011-08-05	117	118	117	118	38,000	1,180
2011-08-04	119	119	119	119	5,000	1,190
2011-08-03	118	118	118	118	10,000	1,180
2011-08-02	119	120	119	119	10,000	1,190
2011-08-01	121	125	120	120	61,000	1,200
2011-07-29	119	119	119	119	17,000	1,190
2011-07-28	119	119	118	118	36,000	1,180
2011-07-27	119	119	119	119	6,000	1,190
2011-07-26	119	119	119	119	12,000	1,190
2011-07-25	119	119	118	118	18,000	1,180
2011-07-22	118	118	118	118	1,000	1,180
2011-07-21	120	120	118	118	11,000	1,180
2011-07-20	119	119	118	118	6,000	1,180
2011-07-19	119	119	119	119	2,000	1,190
2011-07-15	120	120	119	119	6,000	1,190
2011-07-14	120	120	120	120	3,000	1,200
2011-07-13	119	119	119	119	5,000	1,190
2011-07-12	119	119	119	119	8,000	1,190
2011-07-11	119	119	118	118	15,000	1,180
2011-07-08	119	119	119	119	3,000	1,190
2011-07-06	118	119	118	119	3,000	1,190
2011-07-05	119	120	118	118	6,000	1,180
2011-07-04	119	120	119	120	12,000	1,200
2011-07-01	119	119	119	119	15,000	1,190
2011-06-30	119	119	118	118	9,000	1,180
2011-06-29	117	118	117	118	2,000	1,180
2011-06-28	118	118	117	117	6,000	1,170
2011-06-27	117	117	117	117	12,000	1,170
2011-06-24	118	118	118	118	15,000	1,180
2011-06-23	117	117	117	117	8,000	1,170
2011-06-22	116	117	116	116	7,000	1,160
2011-06-21	116	116	116	116	2,000	1,160
2011-06-20	117	117	116	116	16,000	1,160
2011-06-17	116	117	115	115	30,000	1,150
2011-06-15	116	118	116	116	7,000	1,160
2011-06-14	117	117	116	116	25,000	1,160
2011-06-13	117	117	116	116	28,000	1,160
2011-06-10	117	117	117	117	1,000	1,170
2011-06-09	117	117	117	117	10,000	1,170
2011-06-08	116	118	116	118	3,000	1,180
2011-06-07	118	118	117	117	5,000	1,170
2011-06-06	117	117	117	117	3,000	1,170
2011-06-03	117	117	117	117	3,000	1,170
2011-06-02	117	118	117	118	2,000	1,180
2011-06-01	117	118	117	118	6,000	1,180
2011-05-31	118	118	117	117	6,000	1,170
2011-05-30	118	118	117	117	7,000	1,170
2011-05-27	118	118	118	118	8,000	1,180
2011-05-26	118	118	118	118	12,000	1,180
2011-05-25	118	119	118	118	18,000	1,180
2011-05-24	118	118	117	117	11,000	1,170
2011-05-23	118	118	117	117	35,000	1,170
2011-05-20	118	118	118	118	23,000	1,180
2011-05-19	118	118	116	117	27,000	1,170
2011-05-18	118	118	118	118	12,000	1,180
2011-05-17	118	118	116	117	37,000	1,170
2011-05-16	118	118	116	118	50,000	1,180
2011-05-13	118	119	118	119	26,000	1,190
2011-05-12	117	118	117	117	35,000	1,170
2011-05-11	118	118	117	117	11,000	1,170
2011-05-10	118	118	115	118	18,000	1,180
2011-05-09	120	120	115	115	91,000	1,150
2011-05-06	119	119	117	118	11,000	1,180
2011-05-02	117	120	116	119	46,000	1,190
2011-04-28	120	120	117	117	40,000	1,170
2011-04-27	119	119	117	117	17,000	1,170
2011-04-26	119	120	118	118	48,000	1,180
2011-04-25	120	121	119	119	23,000	1,190
2011-04-22	119	120	118	118	37,000	1,180
2011-04-21	118	119	118	118	15,000	1,180
2011-04-20	119	119	118	118	16,000	1,180
2011-04-19	120	120	118	118	15,000	1,180
2011-04-18	119	119	118	118	12,000	1,180
2011-04-15	118	119	118	119	37,000	1,190
2011-04-14	118	118	118	118	10,000	1,180
2011-04-13	116	118	116	118	18,000	1,180
2011-04-12	120	120	117	117	25,000	1,170
2011-04-11	121	121	118	120	15,000	1,200
2011-04-08	117	123	117	123	29,000	1,230
2011-04-07	117	117	117	117	11,000	1,170
2011-04-06	120	120	117	120	10,000	1,200
2011-04-05	120	120	116	120	28,000	1,200
2011-04-04	125	125	120	120	24,000	1,200
2011-04-01	126	126	125	125	13,000	1,250
2011-03-31	131	131	128	128	6,000	1,280
2011-03-30	131	131	128	128	15,000	1,280
2011-03-29	132	133	130	130	43,000	1,300
2011-03-28	139	142	139	142	46,000	1,420
2011-03-25	144	144	140	140	40,000	1,400
2011-03-24	142	144	140	143	28,000	1,430
2011-03-23	140	141	138	140	28,000	1,400
2011-03-22	142	142	136	136	26,000	1,360
2011-03-18	125	131	125	131	29,000	1,310
2011-03-17	111	121	111	120	45,000	1,200
2011-03-16	105	120	105	110	107,000	1,100
2011-03-15	126	131	92	115	151,000	1,150
2011-03-14	112	135	112	126	83,000	1,260
2011-03-11	153	153	150	152	8,000	1,520
2011-03-10	151	154	150	154	18,000	1,540
2011-03-09	150	152	150	150	8,000	1,500
2011-03-08	152	153	150	150	16,000	1,500
2011-03-07	151	154	150	154	53,000	1,540
2011-03-04	149	149	149	149	11,000	1,490
2011-03-03	146	148	146	148	13,000	1,480
2011-03-02	147	147	146	146	17,000	1,460
2011-03-01	147	147	147	147	3,000	1,470
2011-02-28	147	147	143	143	9,000	1,430
2011-02-25	144	144	141	144	18,000	1,440
2011-02-24	147	148	145	146	30,000	1,460
2011-02-23	147	147	146	147	17,000	1,470
2011-02-22	145	146	145	146	11,000	1,460
2011-02-21	144	147	144	145	30,000	1,450
2011-02-18	142	144	142	144	18,000	1,440
2011-02-17	143	143	143	143	8,000	1,430
2011-02-16	142	143	141	142	10,000	1,420
2011-02-15	141	143	141	142	12,000	1,420
2011-02-14	142	142	140	141	8,000	1,410
2011-02-10	140	142	140	142	11,000	1,420
2011-02-09	143	143	139	141	25,000	1,410
2011-02-08	141	142	140	142	12,000	1,420
2011-02-07	143	144	140	140	31,000	1,400
2011-02-04	145	145	144	144	38,000	1,440
2011-02-03	142	145	142	145	24,000	1,450
2011-02-02	142	144	142	142	25,000	1,420
2011-02-01	136	141	136	141	72,000	1,410
2011-01-31	135	137	134	136	23,000	1,360
2011-01-28	135	135	134	134	9,000	1,340
2011-01-27	134	135	134	135	7,000	1,350
2011-01-26	132	133	132	133	2,000	1,330
2011-01-25	135	136	133	133	13,000	1,330
2011-01-24	134	134	132	134	11,000	1,340
2011-01-21	135	136	132	133	21,000	1,330
2011-01-20	135	135	133	135	12,000	1,350
2011-01-19	132	134	131	134	14,000	1,340
2011-01-18	133	133	131	131	20,000	1,310
2011-01-17	130	132	130	132	23,000	1,320
2011-01-14	131	132	130	130	19,000	1,300
2011-01-13	130	130	130	130	11,000	1,300
2011-01-12	130	130	129	129	8,000	1,290
2011-01-11	130	130	129	130	18,000	1,300
2011-01-07	128	130	128	128	8,000	1,280
2011-01-06	127	129	127	129	10,000	1,290
2011-01-05	129	129	125	128	9,000	1,280
2011-01-04	126	128	126	126	11,000	1,260

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

7938 (株)リーガルコーポレーション の時系列データ [2011年度]

7938 (株)リーガルコーポレーションの時系列データ [2011年度]