7938 (株)リーガルコーポレーション の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 340 | 347 | 340 | 346 | 41,000 | 3,460 |
| 2013-12-27 | 337 | 338 | 334 | 338 | 41,000 | 3,380 |
| 2013-12-26 | 324 | 338 | 324 | 332 | 60,000 | 3,320 |
| 2013-12-25 | 329 | 329 | 321 | 324 | 182,000 | 3,240 |
| 2013-12-24 | 331 | 331 | 322 | 329 | 150,000 | 3,290 |
| 2013-12-20 | 330 | 332 | 330 | 331 | 25,000 | 3,310 |
| 2013-12-19 | 337 | 337 | 330 | 332 | 43,000 | 3,320 |
| 2013-12-18 | 331 | 337 | 330 | 337 | 40,000 | 3,370 |
| 2013-12-17 | 339 | 339 | 325 | 329 | 123,000 | 3,290 |
| 2013-12-16 | 342 | 342 | 326 | 332 | 274,000 | 3,320 |
| 2013-12-13 | 345 | 349 | 345 | 347 | 15,000 | 3,470 |
| 2013-12-12 | 349 | 349 | 345 | 345 | 20,000 | 3,450 |
| 2013-12-11 | 349 | 350 | 348 | 348 | 12,000 | 3,480 |
| 2013-12-10 | 347 | 352 | 347 | 350 | 44,000 | 3,500 |
| 2013-12-09 | 347 | 349 | 347 | 348 | 20,000 | 3,480 |
| 2013-12-06 | 346 | 348 | 345 | 345 | 20,000 | 3,450 |
| 2013-12-05 | 348 | 349 | 348 | 348 | 17,000 | 3,480 |
| 2013-12-04 | 348 | 350 | 347 | 348 | 108,000 | 3,480 |
| 2013-12-03 | 348 | 348 | 344 | 348 | 81,000 | 3,480 |
| 2013-12-02 | 346 | 349 | 346 | 349 | 27,000 | 3,490 |
| 2013-11-29 | 351 | 351 | 348 | 348 | 61,000 | 3,480 |
| 2013-11-28 | 347 | 350 | 347 | 348 | 36,000 | 3,480 |
| 2013-11-27 | 349 | 351 | 348 | 349 | 50,000 | 3,490 |
| 2013-11-26 | 353 | 353 | 348 | 348 | 67,000 | 3,480 |
| 2013-11-25 | 354 | 354 | 352 | 354 | 47,000 | 3,540 |
| 2013-11-22 | 349 | 353 | 349 | 352 | 30,000 | 3,520 |
| 2013-11-21 | 351 | 351 | 349 | 349 | 21,000 | 3,490 |
| 2013-11-20 | 351 | 353 | 349 | 351 | 32,000 | 3,510 |
| 2013-11-19 | 351 | 353 | 345 | 349 | 37,000 | 3,490 |
| 2013-11-18 | 345 | 352 | 345 | 352 | 29,000 | 3,520 |
| 2013-11-15 | 341 | 345 | 341 | 344 | 40,000 | 3,440 |
| 2013-11-14 | 341 | 345 | 341 | 342 | 43,000 | 3,420 |
| 2013-11-13 | 339 | 341 | 335 | 341 | 51,000 | 3,410 |
| 2013-11-12 | 335 | 343 | 320 | 341 | 253,000 | 3,410 |
| 2013-11-11 | 339 | 347 | 337 | 343 | 234,000 | 3,430 |
| 2013-11-08 | 359 | 363 | 354 | 363 | 66,000 | 3,630 |
| 2013-11-07 | 360 | 365 | 360 | 360 | 45,000 | 3,600 |
| 2013-11-06 | 360 | 365 | 359 | 365 | 48,000 | 3,650 |
| 2013-11-05 | 362 | 364 | 357 | 361 | 46,000 | 3,610 |
| 2013-11-01 | 363 | 363 | 360 | 361 | 72,000 | 3,610 |
| 2013-10-31 | 362 | 366 | 362 | 366 | 21,000 | 3,660 |
| 2013-10-30 | 360 | 368 | 356 | 362 | 66,000 | 3,620 |
| 2013-10-29 | 368 | 368 | 360 | 360 | 122,000 | 3,600 |
| 2013-10-28 | 373 | 373 | 368 | 368 | 20,000 | 3,680 |
| 2013-10-25 | 366 | 366 | 362 | 364 | 27,000 | 3,640 |
| 2013-10-24 | 366 | 366 | 359 | 366 | 55,000 | 3,660 |
| 2013-10-23 | 372 | 374 | 367 | 367 | 22,000 | 3,670 |
| 2013-10-22 | 372 | 378 | 372 | 372 | 32,000 | 3,720 |
| 2013-10-21 | 367 | 372 | 364 | 372 | 47,000 | 3,720 |
| 2013-10-18 | 362 | 366 | 362 | 366 | 29,000 | 3,660 |
| 2013-10-17 | 366 | 366 | 359 | 360 | 38,000 | 3,600 |
| 2013-10-16 | 360 | 364 | 360 | 364 | 21,000 | 3,640 |
| 2013-10-15 | 362 | 365 | 353 | 365 | 46,000 | 3,650 |
| 2013-10-11 | 360 | 360 | 356 | 360 | 33,000 | 3,600 |
| 2013-10-10 | 354 | 354 | 352 | 354 | 23,000 | 3,540 |
| 2013-10-09 | 352 | 354 | 351 | 354 | 7,000 | 3,540 |
| 2013-10-08 | 350 | 354 | 347 | 354 | 39,000 | 3,540 |
| 2013-10-07 | 350 | 353 | 350 | 350 | 43,000 | 3,500 |
| 2013-10-04 | 350 | 352 | 345 | 352 | 36,000 | 3,520 |
| 2013-10-03 | 350 | 353 | 343 | 353 | 51,000 | 3,530 |
| 2013-10-02 | 356 | 358 | 350 | 350 | 37,000 | 3,500 |
| 2013-10-01 | 353 | 354 | 351 | 354 | 11,000 | 3,540 |
| 2013-09-30 | 351 | 353 | 348 | 353 | 42,000 | 3,530 |
| 2013-09-27 | 351 | 353 | 350 | 351 | 34,000 | 3,510 |
| 2013-09-26 | 359 | 359 | 353 | 353 | 16,000 | 3,530 |
| 2013-09-25 | 365 | 365 | 359 | 359 | 27,000 | 3,590 |
| 2013-09-24 | 359 | 363 | 357 | 363 | 39,000 | 3,630 |
| 2013-09-20 | 358 | 363 | 352 | 353 | 33,000 | 3,530 |
| 2013-09-19 | 349 | 363 | 349 | 363 | 60,000 | 3,630 |
| 2013-09-18 | 340 | 345 | 340 | 345 | 31,000 | 3,450 |
| 2013-09-17 | 340 | 345 | 340 | 340 | 30,000 | 3,400 |
| 2013-09-13 | 345 | 345 | 339 | 340 | 12,000 | 3,400 |
| 2013-09-12 | 342 | 345 | 340 | 345 | 23,000 | 3,450 |
| 2013-09-11 | 348 | 348 | 342 | 342 | 14,000 | 3,420 |
| 2013-09-10 | 341 | 345 | 341 | 345 | 24,000 | 3,450 |
| 2013-09-09 | 342 | 350 | 342 | 345 | 45,000 | 3,450 |
| 2013-09-06 | 332 | 340 | 332 | 339 | 34,000 | 3,390 |
| 2013-09-05 | 335 | 335 | 330 | 334 | 49,000 | 3,340 |
| 2013-09-04 | 332 | 340 | 330 | 335 | 36,000 | 3,350 |
| 2013-09-03 | 329 | 333 | 326 | 330 | 27,000 | 3,300 |
| 2013-09-02 | 329 | 332 | 329 | 332 | 7,000 | 3,320 |
| 2013-08-30 | 333 | 333 | 330 | 332 | 13,000 | 3,320 |
| 2013-08-29 | 335 | 335 | 329 | 331 | 17,000 | 3,310 |
| 2013-08-28 | 340 | 341 | 332 | 336 | 29,000 | 3,360 |
| 2013-08-27 | 340 | 345 | 339 | 339 | 11,000 | 3,390 |
| 2013-08-26 | 341 | 346 | 341 | 342 | 39,000 | 3,420 |
| 2013-08-23 | 331 | 336 | 331 | 336 | 41,000 | 3,360 |
| 2013-08-22 | 330 | 330 | 328 | 328 | 14,000 | 3,280 |
| 2013-08-21 | 333 | 334 | 325 | 330 | 25,000 | 3,300 |
| 2013-08-20 | 332 | 334 | 328 | 332 | 24,000 | 3,320 |
| 2013-08-19 | 332 | 333 | 330 | 331 | 15,000 | 3,310 |
| 2013-08-16 | 330 | 330 | 325 | 327 | 8,000 | 3,270 |
| 2013-08-15 | 329 | 330 | 326 | 330 | 5,000 | 3,300 |
| 2013-08-14 | 328 | 332 | 328 | 331 | 26,000 | 3,310 |
| 2013-08-13 | 328 | 329 | 320 | 326 | 61,000 | 3,260 |
| 2013-08-12 | 335 | 335 | 324 | 324 | 36,000 | 3,240 |
| 2013-08-09 | 338 | 338 | 334 | 334 | 14,000 | 3,340 |
| 2013-08-08 | 342 | 345 | 337 | 338 | 58,000 | 3,380 |
| 2013-08-07 | 345 | 347 | 341 | 342 | 37,000 | 3,420 |
| 2013-08-06 | 349 | 349 | 340 | 342 | 78,000 | 3,420 |
| 2013-08-05 | 340 | 347 | 331 | 347 | 259,000 | 3,470 |
| 2013-08-02 | 324 | 330 | 320 | 330 | 19,000 | 3,300 |
| 2013-08-01 | 320 | 322 | 315 | 319 | 16,000 | 3,190 |
| 2013-07-31 | 323 | 324 | 318 | 318 | 12,000 | 3,180 |
| 2013-07-30 | 311 | 319 | 311 | 315 | 29,000 | 3,150 |
| 2013-07-29 | 322 | 324 | 310 | 315 | 44,000 | 3,150 |
| 2013-07-26 | 337 | 337 | 325 | 336 | 20,000 | 3,360 |
| 2013-07-25 | 335 | 338 | 334 | 337 | 60,000 | 3,370 |
| 2013-07-24 | 331 | 331 | 330 | 330 | 15,000 | 3,300 |
| 2013-07-23 | 330 | 332 | 326 | 326 | 169,000 | 3,260 |
| 2013-07-22 | 324 | 330 | 324 | 330 | 34,000 | 3,300 |
| 2013-07-19 | 333 | 333 | 320 | 324 | 42,000 | 3,240 |
| 2013-07-18 | 330 | 330 | 327 | 327 | 21,000 | 3,270 |
| 2013-07-17 | 328 | 332 | 326 | 330 | 16,000 | 3,300 |
| 2013-07-16 | 334 | 339 | 328 | 328 | 32,000 | 3,280 |
| 2013-07-12 | 330 | 339 | 326 | 334 | 52,000 | 3,340 |
| 2013-07-11 | 335 | 335 | 330 | 335 | 19,000 | 3,350 |
| 2013-07-10 | 339 | 339 | 331 | 335 | 34,000 | 3,350 |
| 2013-07-09 | 340 | 341 | 336 | 339 | 15,000 | 3,390 |
| 2013-07-08 | 339 | 341 | 337 | 340 | 47,000 | 3,400 |
| 2013-07-05 | 329 | 334 | 329 | 334 | 44,000 | 3,340 |
| 2013-07-04 | 326 | 328 | 324 | 326 | 21,000 | 3,260 |
| 2013-07-03 | 317 | 327 | 316 | 326 | 55,000 | 3,260 |
| 2013-07-02 | 307 | 314 | 307 | 314 | 67,000 | 3,140 |
| 2013-07-01 | 298 | 306 | 296 | 305 | 28,000 | 3,050 |
| 2013-06-28 | 297 | 302 | 297 | 300 | 52,000 | 3,000 |
| 2013-06-27 | 291 | 295 | 290 | 290 | 73,000 | 2,900 |
| 2013-06-26 | 299 | 304 | 292 | 292 | 82,000 | 2,920 |
| 2013-06-25 | 312 | 312 | 294 | 297 | 97,000 | 2,970 |
| 2013-06-24 | 313 | 313 | 303 | 309 | 23,000 | 3,090 |
| 2013-06-21 | 306 | 306 | 300 | 306 | 62,000 | 3,060 |
| 2013-06-20 | 307 | 313 | 305 | 313 | 25,000 | 3,130 |
| 2013-06-19 | 308 | 318 | 304 | 318 | 146,000 | 3,180 |
| 2013-06-18 | 315 | 318 | 308 | 309 | 128,000 | 3,090 |
| 2013-06-17 | 316 | 317 | 310 | 314 | 87,000 | 3,140 |
| 2013-06-14 | 325 | 329 | 313 | 314 | 56,000 | 3,140 |
| 2013-06-13 | 336 | 336 | 313 | 318 | 46,000 | 3,180 |
| 2013-06-12 | 342 | 342 | 335 | 342 | 9,000 | 3,420 |
| 2013-06-11 | 340 | 350 | 338 | 350 | 90,000 | 3,500 |
| 2013-06-10 | 319 | 343 | 319 | 341 | 92,000 | 3,410 |
| 2013-06-07 | 305 | 318 | 300 | 317 | 194,000 | 3,170 |
| 2013-06-06 | 340 | 341 | 320 | 329 | 202,000 | 3,290 |
| 2013-06-05 | 345 | 357 | 345 | 353 | 55,000 | 3,530 |
| 2013-06-04 | 342 | 347 | 332 | 341 | 103,000 | 3,410 |
| 2013-06-03 | 353 | 358 | 345 | 350 | 133,000 | 3,500 |
| 2013-05-31 | 363 | 363 | 355 | 361 | 52,000 | 3,610 |
| 2013-05-30 | 367 | 367 | 357 | 357 | 69,000 | 3,570 |
| 2013-05-29 | 383 | 383 | 369 | 370 | 75,000 | 3,700 |
| 2013-05-28 | 370 | 380 | 367 | 376 | 93,000 | 3,760 |
| 2013-05-27 | 370 | 373 | 360 | 372 | 159,000 | 3,720 |
| 2013-05-24 | 366 | 372 | 355 | 365 | 259,000 | 3,650 |
| 2013-05-23 | 385 | 387 | 358 | 374 | 360,000 | 3,740 |
| 2013-05-22 | 392 | 392 | 380 | 385 | 102,000 | 3,850 |
| 2013-05-21 | 402 | 402 | 387 | 392 | 141,000 | 3,920 |
| 2013-05-20 | 400 | 423 | 392 | 402 | 254,000 | 4,020 |
| 2013-05-17 | 381 | 400 | 376 | 398 | 324,000 | 3,980 |
| 2013-05-16 | 378 | 383 | 345 | 383 | 725,000 | 3,830 |
| 2013-05-15 | 389 | 399 | 376 | 384 | 996,000 | 3,840 |
| 2013-05-14 | 459 | 459 | 433 | 451 | 184,000 | 4,510 |
| 2013-05-13 | 479 | 480 | 444 | 465 | 269,000 | 4,650 |
| 2013-05-10 | 477 | 485 | 469 | 475 | 170,000 | 4,750 |
| 2013-05-09 | 508 | 508 | 466 | 468 | 296,000 | 4,680 |
| 2013-05-08 | 477 | 516 | 465 | 509 | 954,000 | 5,090 |
| 2013-05-07 | 449 | 475 | 449 | 469 | 238,000 | 4,690 |
| 2013-05-02 | 427 | 438 | 423 | 438 | 139,000 | 4,380 |
| 2013-05-01 | 414 | 430 | 414 | 427 | 139,000 | 4,270 |
| 2013-04-30 | 410 | 420 | 408 | 418 | 123,000 | 4,180 |
| 2013-04-26 | 424 | 424 | 410 | 411 | 120,000 | 4,110 |
| 2013-04-25 | 417 | 425 | 407 | 425 | 130,000 | 4,250 |
| 2013-04-24 | 421 | 424 | 413 | 414 | 107,000 | 4,140 |
| 2013-04-23 | 408 | 425 | 406 | 420 | 175,000 | 4,200 |
| 2013-04-22 | 410 | 417 | 406 | 407 | 192,000 | 4,070 |
| 2013-04-19 | 396 | 405 | 394 | 405 | 277,000 | 4,050 |
| 2013-04-18 | 379 | 397 | 376 | 386 | 254,000 | 3,860 |
| 2013-04-17 | 370 | 377 | 367 | 376 | 98,000 | 3,760 |
| 2013-04-16 | 360 | 365 | 360 | 364 | 40,000 | 3,640 |
| 2013-04-15 | 358 | 375 | 358 | 371 | 141,000 | 3,710 |
| 2013-04-12 | 358 | 359 | 355 | 358 | 57,000 | 3,580 |
| 2013-04-11 | 360 | 360 | 353 | 358 | 56,000 | 3,580 |
| 2013-04-10 | 361 | 361 | 353 | 360 | 93,000 | 3,600 |
| 2013-04-09 | 365 | 369 | 352 | 361 | 109,000 | 3,610 |
| 2013-04-08 | 364 | 364 | 356 | 360 | 87,000 | 3,600 |
| 2013-04-05 | 380 | 380 | 356 | 356 | 167,000 | 3,560 |
| 2013-04-04 | 342 | 355 | 342 | 355 | 122,000 | 3,550 |
| 2013-04-03 | 340 | 347 | 338 | 342 | 114,000 | 3,420 |
| 2013-04-02 | 320 | 334 | 311 | 333 | 123,000 | 3,330 |
| 2013-04-01 | 350 | 350 | 325 | 328 | 140,000 | 3,280 |
| 2013-03-29 | 343 | 350 | 339 | 350 | 145,000 | 3,500 |
| 2013-03-28 | 355 | 358 | 346 | 350 | 128,000 | 3,500 |
| 2013-03-27 | 357 | 362 | 352 | 361 | 170,000 | 3,610 |
| 2013-03-26 | 370 | 374 | 352 | 368 | 148,000 | 3,680 |
| 2013-03-25 | 380 | 380 | 363 | 375 | 120,000 | 3,750 |
| 2013-03-22 | 382 | 385 | 375 | 381 | 87,000 | 3,810 |
| 2013-03-21 | 391 | 395 | 381 | 385 | 153,000 | 3,850 |
| 2013-03-19 | 390 | 400 | 373 | 393 | 416,000 | 3,930 |
| 2013-03-18 | 340 | 373 | 337 | 362 | 312,000 | 3,620 |
| 2013-03-15 | 354 | 354 | 334 | 338 | 195,000 | 3,380 |
| 2013-03-14 | 317 | 346 | 317 | 346 | 340,000 | 3,460 |
| 2013-03-13 | 306 | 318 | 306 | 317 | 69,000 | 3,170 |
| 2013-03-12 | 324 | 324 | 309 | 310 | 248,000 | 3,100 |
| 2013-03-11 | 316 | 333 | 316 | 321 | 396,000 | 3,210 |
| 2013-03-08 | 317 | 317 | 311 | 314 | 59,000 | 3,140 |
| 2013-03-07 | 313 | 318 | 310 | 313 | 115,000 | 3,130 |
| 2013-03-06 | 311 | 312 | 308 | 311 | 54,000 | 3,110 |
| 2013-03-05 | 307 | 312 | 306 | 309 | 116,000 | 3,090 |
| 2013-03-04 | 305 | 308 | 303 | 304 | 81,000 | 3,040 |
| 2013-03-01 | 294 | 304 | 290 | 303 | 111,000 | 3,030 |
| 2013-02-28 | 291 | 292 | 289 | 290 | 183,000 | 2,900 |
| 2013-02-27 | 292 | 293 | 287 | 289 | 76,000 | 2,890 |
| 2013-02-26 | 282 | 297 | 282 | 293 | 134,000 | 2,930 |
| 2013-02-25 | 296 | 305 | 295 | 298 | 229,000 | 2,980 |
| 2013-02-22 | 293 | 295 | 290 | 294 | 44,000 | 2,940 |
| 2013-02-21 | 299 | 299 | 295 | 296 | 68,000 | 2,960 |
| 2013-02-20 | 283 | 297 | 283 | 297 | 160,000 | 2,970 |
| 2013-02-19 | 280 | 282 | 280 | 280 | 34,000 | 2,800 |
| 2013-02-18 | 275 | 281 | 275 | 278 | 52,000 | 2,780 |
| 2013-02-15 | 285 | 288 | 271 | 275 | 177,000 | 2,750 |
| 2013-02-14 | 282 | 287 | 278 | 287 | 107,000 | 2,870 |
| 2013-02-13 | 283 | 288 | 278 | 280 | 169,000 | 2,800 |
| 2013-02-12 | 291 | 293 | 281 | 282 | 451,000 | 2,820 |
| 2013-02-08 | 307 | 307 | 290 | 299 | 292,000 | 2,990 |
| 2013-02-07 | 315 | 315 | 298 | 308 | 355,000 | 3,080 |
| 2013-02-06 | 324 | 330 | 306 | 309 | 580,000 | 3,090 |
| 2013-02-05 | 333 | 340 | 327 | 340 | 146,000 | 3,400 |
| 2013-02-04 | 324 | 334 | 323 | 330 | 234,000 | 3,300 |
| 2013-02-01 | 316 | 317 | 315 | 317 | 40,000 | 3,170 |
| 2013-01-31 | 316 | 316 | 312 | 316 | 61,000 | 3,160 |
| 2013-01-30 | 311 | 317 | 309 | 316 | 87,000 | 3,160 |
| 2013-01-29 | 315 | 318 | 311 | 314 | 122,000 | 3,140 |
| 2013-01-28 | 312 | 320 | 311 | 317 | 229,000 | 3,170 |
| 2013-01-25 | 313 | 314 | 312 | 313 | 64,000 | 3,130 |
| 2013-01-24 | 312 | 317 | 311 | 313 | 103,000 | 3,130 |
| 2013-01-23 | 312 | 317 | 312 | 313 | 75,000 | 3,130 |
| 2013-01-22 | 317 | 320 | 313 | 314 | 99,000 | 3,140 |
| 2013-01-21 | 324 | 324 | 317 | 317 | 71,000 | 3,170 |
| 2013-01-18 | 310 | 329 | 310 | 324 | 124,000 | 3,240 |
| 2013-01-17 | 314 | 314 | 305 | 309 | 61,000 | 3,090 |
| 2013-01-16 | 329 | 329 | 303 | 307 | 123,000 | 3,070 |
| 2013-01-15 | 306 | 330 | 306 | 328 | 125,000 | 3,280 |
| 2013-01-11 | 325 | 325 | 300 | 306 | 131,000 | 3,060 |
| 2013-01-10 | 310 | 340 | 308 | 323 | 196,000 | 3,230 |
| 2013-01-09 | 294 | 311 | 293 | 307 | 264,000 | 3,070 |
| 2013-01-08 | 285 | 293 | 283 | 293 | 94,000 | 2,930 |
| 2013-01-07 | 281 | 290 | 281 | 283 | 128,000 | 2,830 |
| 2013-01-04 | 273 | 281 | 270 | 281 | 135,000 | 2,810 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-03-26]1株→1.1株
