1. HOME >
  2. 株価時系列 >
  3. 7938 >
  4. 2012年

7938 (株)リーガルコーポレーション の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2826826926626640,0002,660
2012-12-2726726926726847,0002,680
2012-12-2626426725826778,0002,670
2012-12-25269270260264105,0002,640
2012-12-2127027126426762,0002,670
2012-12-20270277263270111,0002,700
2012-12-1927027026326762,0002,670
2012-12-1826526926526653,0002,660
2012-12-1727227226326570,0002,650
2012-12-1427527627027541,0002,750
2012-12-1327227726927760,0002,770
2012-12-1227027226727238,0002,720
2012-12-1126627026527032,0002,700
2012-12-1026827326626645,0002,660
2012-12-0727527526827145,0002,710
2012-12-0626327526127541,0002,750
2012-12-0527427426226666,0002,660
2012-12-04269278266275112,0002,750
2012-12-03265271263269109,0002,690
2012-11-30250269250265257,0002,650
2012-11-29238249238248100,0002,480
2012-11-2824124123723728,0002,370
2012-11-2723824423724289,0002,420
2012-11-2623923923523738,0002,370
2012-11-22239241233240107,0002,400
2012-11-2123723822923856,0002,380
2012-11-2024024023623923,0002,390
2012-11-19228240228240214,0002,400
2012-11-1622822922522739,0002,270
2012-11-1522523222523091,0002,300
2012-11-1423023022522763,0002,270
2012-11-1322423022323094,0002,300
2012-11-1221722921722483,0002,240
2012-11-0921921921621741,0002,170
2012-11-0822322422022142,0002,210
2012-11-0723323322222794,0002,270
2012-11-06235241230233338,0002,330
2012-11-05234235223232322,0002,320
2012-11-02218227218222130,0002,220
2012-11-0121021520921468,0002,140
2012-10-3120620820420875,0002,080
2012-10-3020520620420536,0002,050
2012-10-29207208200204148,0002,040
2012-10-2620920920520738,0002,070
2012-10-2520921220420884,0002,080
2012-10-2420920920720820,0002,080
2012-10-2321021120821055,0002,100
2012-10-2220521020321051,0002,100
2012-10-1920720920420824,0002,080
2012-10-1821021020120559,0002,050
2012-10-1720221120220937,0002,090
2012-10-1620420719919956,0001,990
2012-10-1519720219720236,0002,020
2012-10-12205207195202225,0002,020
2012-10-1121521520520637,0002,060
2012-10-1021621620621069,0002,100
2012-10-0922422421521865,0002,180
2012-10-0522622622222438,0002,240
2012-10-0422522622422519,0002,250
2012-10-032252272242276,0002,270
2012-10-022282282252257,0002,250
2012-10-0123123122322734,0002,270
2012-09-2823223822823445,0002,340
2012-09-2722422822422811,0002,280
2012-09-2622322722222727,0002,270
2012-09-2523223222622729,0002,270
2012-09-2423523523123419,0002,340
2012-09-2123023322823328,0002,330
2012-09-2024024022322978,0002,290
2012-09-1924224523323768,0002,370
2012-09-18234242234242105,0002,420
2012-09-14244250234242157,0002,420
2012-09-1324224524024349,0002,430
2012-09-12238249237242215,0002,420
2012-09-1123223622423674,0002,360
2012-09-1022723222623167,0002,310
2012-09-0722522522122335,0002,230
2012-09-0622422522122444,0002,240
2012-09-0523023022522827,0002,280
2012-09-04236236224226110,0002,260
2012-09-03230241226230290,0002,300
2012-08-31220220210218101,0002,180
2012-08-3021322021322068,0002,200
2012-08-2921921921521715,0002,170
2012-08-2822022021522064,0002,200
2012-08-2721622021221599,0002,150
2012-08-2420821020720946,0002,090
2012-08-23204208202208119,0002,080
2012-08-2220120119919921,0001,990
2012-08-212022022012015,0002,010
2012-08-2020120220120211,0002,020
2012-08-172012022002018,0002,010
2012-08-1620120219920112,0002,010
2012-08-1520220219820020,0002,000
2012-08-142032032022026,0002,020
2012-08-1320320320220217,0002,020
2012-08-1020320320320316,0002,030
2012-08-092022032022038,0002,030
2012-08-0820320420320312,0002,030
2012-08-0720420520220216,0002,020
2012-08-0620820820420547,0002,050
2012-08-032012032002036,0002,030
2012-08-0219920319920343,0002,030
2012-08-011991991981988,0001,980
2012-07-3120020019819917,0001,990
2012-07-3019820119620116,0002,010
2012-07-272002001981987,0001,980
2012-07-261981981981988,0001,980
2012-07-2520520519519542,0001,950
2012-07-2419519719019626,0001,960
2012-07-2320020119819823,0001,980
2012-07-2020420420020220,0002,020
2012-07-192062072052059,0002,050
2012-07-1820320720320720,0002,070
2012-07-1720320420320327,0002,030
2012-07-1320020419820248,0002,020
2012-07-1220520519720367,0002,030
2012-07-112022052022057,0002,050
2012-07-1020120820120594,0002,050
2012-07-0921221220220936,0002,090
2012-07-0621521621221217,0002,120
2012-07-0521321420921443,0002,140
2012-07-04219222210214125,0002,140
2012-07-03197222197222140,0002,220
2012-07-0219619919619780,0001,970
2012-06-2918819218819241,0001,920
2012-06-2819019219019235,0001,920
2012-06-2718919118919026,0001,900
2012-06-2619319519019535,0001,950
2012-06-2519719719619738,0001,970
2012-06-2219820019620039,0002,000
2012-06-2120220219920012,0002,000
2012-06-2020120320020028,0002,000
2012-06-1920320319620028,0002,000
2012-06-1820020819820558,0002,050
2012-06-1519819819019624,0001,960
2012-06-141961981961986,0001,980
2012-06-131991991991992,0001,990
2012-06-1219519919519610,0001,960
2012-06-1119720019519713,0001,970
2012-06-0819519619119616,0001,960
2012-06-0719320019319534,0001,950
2012-06-0618819018519014,0001,900
2012-06-0518018717918717,0001,870
2012-06-0418718717717745,0001,770
2012-06-0119419419119131,0001,910
2012-05-3119219719219517,0001,950
2012-05-3019719819419823,0001,980
2012-05-2919019318819342,0001,930
2012-05-2819319519119222,0001,920
2012-05-2519419418819353,0001,930
2012-05-24203203189190122,0001,900
2012-05-2321121220420432,0002,040
2012-05-2222022020420594,0002,050
2012-05-2121521520620646,0002,060
2012-05-1821522120921948,0002,190
2012-05-17206225204221106,0002,210
2012-05-16201219199212276,0002,120
2012-05-15208235206233175,0002,330
2012-05-14239247220232104,0002,320
2012-05-1126626625525550,0002,550
2012-05-10265268256265141,0002,650
2012-05-09272284266271468,0002,710
2012-05-0827027124926463,0002,640
2012-05-0727527526527175,0002,710
2012-05-0227327526927537,0002,750
2012-05-0126827426827273,0002,720
2012-04-2728528627428472,0002,840
2012-04-2627828427728486,0002,840
2012-04-2527428227427856,0002,780
2012-04-24270280270274120,0002,740
2012-04-2327027226027177,0002,710
2012-04-2027327427027341,0002,730
2012-04-1927527627227430,0002,740
2012-04-1827027626727577,0002,750
2012-04-17282285270274119,0002,740
2012-04-16294295281290130,0002,900
2012-04-13290292285291166,0002,910
2012-04-12279294279289255,0002,890
2012-04-11277294267275426,0002,750
2012-04-10262285261280396,0002,800
2012-04-09240262240260243,0002,600
2012-04-0624024523924588,0002,450
2012-04-0523424423424479,0002,440
2012-04-04243243235236141,0002,360
2012-04-0325325724324992,0002,490
2012-04-02248260247254208,0002,540
2012-03-30251252247252173,0002,520
2012-03-29235254229252346,0002,520
2012-03-28224235223235145,0002,350
2012-03-27234234228229113,0002,290
2012-03-2623723723223569,0002,350
2012-03-2323723923523844,0002,380
2012-03-2224024123323977,0002,390
2012-03-21245245241243105,0002,430
2012-03-19244247241244182,0002,440
2012-03-16224244224238319,0002,380
2012-03-1522322522022166,0002,210
2012-03-14225227219223102,0002,230
2012-03-13220224216221100,0002,210
2012-03-12228228217223174,0002,230
2012-03-09236239227231172,0002,310
2012-03-08226236226231229,0002,310
2012-03-07215225215223187,0002,230
2012-03-0621521821421896,0002,180
2012-03-05208215206211182,0002,110
2012-03-0220720719920267,0002,020
2012-03-01203211201202134,0002,020
2012-02-29199205198202115,0002,020
2012-02-2819719819419872,0001,980
2012-02-27198203195198178,0001,980
2012-02-2419219218919065,0001,900
2012-02-2318919118719180,0001,910
2012-02-2218318518318531,0001,850
2012-02-2118818818418533,0001,850
2012-02-2018918918118760,0001,870
2012-02-1718918918718825,0001,880
2012-02-1619019018618721,0001,870
2012-02-1519219218719032,0001,900
2012-02-1418919318619028,0001,900
2012-02-1318719118219083,0001,900
2012-02-1019219318019094,0001,900
2012-02-0919719719219552,0001,950
2012-02-08196202194197154,0001,970
2012-02-07189199185194182,0001,940
2012-02-06191193184185138,0001,850
2012-02-0319219518818871,0001,880
2012-02-0219019118619168,0001,910
2012-02-01196196182185336,0001,850
2012-01-3118018217518068,0001,800
2012-01-3017417717117533,0001,750
2012-01-27179184172174149,0001,740
2012-01-26169176166174149,0001,740
2012-01-25164170163170142,0001,700
2012-01-2415816115816123,0001,610
2012-01-2315915915715744,0001,570
2012-01-2015916115615914,0001,590
2012-01-1915916115516134,0001,610
2012-01-1816216215716020,0001,600
2012-01-1716916915616289,0001,620
2012-01-16157170157162114,0001,620
2012-01-13152169149155140,0001,550
2012-01-1214815414814880,0001,480
2012-01-1114714814614720,0001,470
2012-01-1014514614314624,0001,460
2012-01-0614414514314516,0001,450
2012-01-0514514514414415,0001,440
2012-01-0414414614314441,0001,440

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