7938 (株)リーガルコーポレーション の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 318 | 318 | 317 | 318 | 37,000 | 3,180 |
| 2014-12-29 | 316 | 317 | 315 | 315 | 29,000 | 3,150 |
| 2014-12-26 | 316 | 316 | 314 | 315 | 19,000 | 3,150 |
| 2014-12-25 | 315 | 315 | 313 | 314 | 32,000 | 3,140 |
| 2014-12-24 | 315 | 315 | 314 | 315 | 49,000 | 3,150 |
| 2014-12-22 | 314 | 315 | 313 | 314 | 35,000 | 3,140 |
| 2014-12-19 | 310 | 313 | 310 | 313 | 24,000 | 3,130 |
| 2014-12-18 | 310 | 312 | 310 | 310 | 26,000 | 3,100 |
| 2014-12-17 | 310 | 311 | 309 | 310 | 18,000 | 3,100 |
| 2014-12-16 | 312 | 313 | 309 | 310 | 24,000 | 3,100 |
| 2014-12-15 | 307 | 313 | 307 | 310 | 61,000 | 3,100 |
| 2014-12-12 | 307 | 309 | 307 | 309 | 19,000 | 3,090 |
| 2014-12-11 | 308 | 308 | 307 | 307 | 21,000 | 3,070 |
| 2014-12-10 | 308 | 310 | 307 | 308 | 24,000 | 3,080 |
| 2014-12-09 | 309 | 311 | 308 | 311 | 27,000 | 3,110 |
| 2014-12-08 | 310 | 310 | 310 | 310 | 22,000 | 3,100 |
| 2014-12-05 | 306 | 312 | 306 | 311 | 62,000 | 3,110 |
| 2014-12-04 | 310 | 310 | 309 | 310 | 22,000 | 3,100 |
| 2014-12-03 | 309 | 310 | 309 | 310 | 38,000 | 3,100 |
| 2014-12-02 | 308 | 310 | 307 | 309 | 54,000 | 3,090 |
| 2014-12-01 | 310 | 310 | 308 | 310 | 33,000 | 3,100 |
| 2014-11-28 | 307 | 309 | 307 | 309 | 48,000 | 3,090 |
| 2014-11-27 | 305 | 309 | 305 | 307 | 61,000 | 3,070 |
| 2014-11-26 | 302 | 305 | 301 | 305 | 34,000 | 3,050 |
| 2014-11-25 | 300 | 303 | 300 | 303 | 37,000 | 3,030 |
| 2014-11-21 | 302 | 302 | 301 | 301 | 11,000 | 3,010 |
| 2014-11-20 | 302 | 303 | 300 | 302 | 12,000 | 3,020 |
| 2014-11-19 | 302 | 302 | 299 | 302 | 16,000 | 3,020 |
| 2014-11-18 | 295 | 303 | 295 | 302 | 61,000 | 3,020 |
| 2014-11-17 | 298 | 298 | 293 | 293 | 364,000 | 2,930 |
| 2014-11-14 | 299 | 300 | 298 | 298 | 36,000 | 2,980 |
| 2014-11-13 | 298 | 300 | 298 | 299 | 41,000 | 2,990 |
| 2014-11-12 | 297 | 299 | 296 | 298 | 29,000 | 2,980 |
| 2014-11-11 | 297 | 299 | 296 | 296 | 51,000 | 2,960 |
| 2014-11-10 | 295 | 300 | 295 | 298 | 43,000 | 2,980 |
| 2014-11-07 | 301 | 302 | 299 | 300 | 14,000 | 3,000 |
| 2014-11-06 | 303 | 305 | 300 | 301 | 86,000 | 3,010 |
| 2014-11-05 | 305 | 308 | 304 | 305 | 32,000 | 3,050 |
| 2014-11-04 | 305 | 312 | 301 | 305 | 286,000 | 3,050 |
| 2014-10-31 | 301 | 304 | 300 | 302 | 68,000 | 3,020 |
| 2014-10-30 | 298 | 300 | 296 | 300 | 57,000 | 3,000 |
| 2014-10-29 | 297 | 299 | 294 | 298 | 40,000 | 2,980 |
| 2014-10-28 | 295 | 297 | 292 | 297 | 44,000 | 2,970 |
| 2014-10-27 | 291 | 297 | 291 | 296 | 32,000 | 2,960 |
| 2014-10-24 | 292 | 295 | 291 | 291 | 25,000 | 2,910 |
| 2014-10-23 | 291 | 296 | 291 | 293 | 8,000 | 2,930 |
| 2014-10-22 | 287 | 296 | 287 | 296 | 29,000 | 2,960 |
| 2014-10-21 | 287 | 288 | 286 | 286 | 15,000 | 2,860 |
| 2014-10-20 | 285 | 289 | 284 | 284 | 30,000 | 2,840 |
| 2014-10-17 | 285 | 285 | 283 | 283 | 14,000 | 2,830 |
| 2014-10-16 | 285 | 286 | 283 | 283 | 24,000 | 2,830 |
| 2014-10-15 | 285 | 287 | 283 | 286 | 18,000 | 2,860 |
| 2014-10-14 | 274 | 282 | 274 | 278 | 153,000 | 2,780 |
| 2014-10-10 | 283 | 291 | 270 | 288 | 321,000 | 2,880 |
| 2014-10-09 | 300 | 300 | 297 | 297 | 27,000 | 2,970 |
| 2014-10-08 | 300 | 300 | 298 | 300 | 24,000 | 3,000 |
| 2014-10-07 | 299 | 300 | 299 | 300 | 7,000 | 3,000 |
| 2014-10-06 | 299 | 300 | 299 | 299 | 20,000 | 2,990 |
| 2014-10-03 | 299 | 301 | 299 | 300 | 23,000 | 3,000 |
| 2014-10-02 | 300 | 301 | 299 | 300 | 35,000 | 3,000 |
| 2014-10-01 | 302 | 303 | 302 | 303 | 27,000 | 3,030 |
| 2014-09-30 | 302 | 302 | 300 | 301 | 40,000 | 3,010 |
| 2014-09-29 | 300 | 301 | 300 | 301 | 42,000 | 3,010 |
| 2014-09-26 | 300 | 300 | 299 | 300 | 174,000 | 3,000 |
| 2014-09-25 | 300 | 302 | 300 | 302 | 26,000 | 3,020 |
| 2014-09-24 | 301 | 301 | 299 | 300 | 67,000 | 3,000 |
| 2014-09-22 | 302 | 302 | 300 | 300 | 49,000 | 3,000 |
| 2014-09-19 | 300 | 301 | 299 | 299 | 312,000 | 2,990 |
| 2014-09-18 | 305 | 307 | 302 | 302 | 335,000 | 3,020 |
| 2014-09-17 | 310 | 312 | 310 | 310 | 23,000 | 3,100 |
| 2014-09-16 | 311 | 311 | 310 | 311 | 19,000 | 3,110 |
| 2014-09-12 | 312 | 312 | 310 | 311 | 220,000 | 3,110 |
| 2014-09-11 | 312 | 313 | 312 | 313 | 10,000 | 3,130 |
| 2014-09-10 | 311 | 312 | 310 | 312 | 12,000 | 3,120 |
| 2014-09-09 | 312 | 312 | 311 | 312 | 12,000 | 3,120 |
| 2014-09-08 | 311 | 313 | 311 | 312 | 18,000 | 3,120 |
| 2014-09-05 | 311 | 312 | 311 | 311 | 15,000 | 3,110 |
| 2014-09-04 | 314 | 315 | 310 | 310 | 80,000 | 3,100 |
| 2014-09-03 | 316 | 317 | 313 | 314 | 60,000 | 3,140 |
| 2014-09-02 | 315 | 315 | 314 | 315 | 16,000 | 3,150 |
| 2014-09-01 | 314 | 314 | 312 | 313 | 14,000 | 3,130 |
| 2014-08-29 | 315 | 315 | 313 | 313 | 51,000 | 3,130 |
| 2014-08-28 | 313 | 314 | 313 | 314 | 12,000 | 3,140 |
| 2014-08-27 | 314 | 314 | 312 | 314 | 27,000 | 3,140 |
| 2014-08-26 | 312 | 313 | 312 | 313 | 20,000 | 3,130 |
| 2014-08-25 | 311 | 312 | 311 | 311 | 8,000 | 3,110 |
| 2014-08-22 | 312 | 313 | 311 | 311 | 20,000 | 3,110 |
| 2014-08-21 | 312 | 313 | 312 | 313 | 3,000 | 3,130 |
| 2014-08-20 | 312 | 312 | 312 | 312 | 28,000 | 3,120 |
| 2014-08-19 | 311 | 312 | 311 | 311 | 14,000 | 3,110 |
| 2014-08-18 | 312 | 312 | 311 | 311 | 11,000 | 3,110 |
| 2014-08-15 | 312 | 313 | 311 | 313 | 19,000 | 3,130 |
| 2014-08-14 | 312 | 313 | 312 | 313 | 3,000 | 3,130 |
| 2014-08-13 | 313 | 314 | 310 | 311 | 41,000 | 3,110 |
| 2014-08-12 | 311 | 313 | 311 | 313 | 3,000 | 3,130 |
| 2014-08-11 | 315 | 316 | 315 | 315 | 17,000 | 3,150 |
| 2014-08-08 | 314 | 314 | 310 | 313 | 14,000 | 3,130 |
| 2014-08-07 | 313 | 314 | 311 | 314 | 12,000 | 3,140 |
| 2014-08-06 | 314 | 314 | 314 | 314 | 12,000 | 3,140 |
| 2014-08-05 | 314 | 314 | 314 | 314 | 4,000 | 3,140 |
| 2014-08-04 | 314 | 314 | 314 | 314 | 3,000 | 3,140 |
| 2014-08-01 | 315 | 315 | 313 | 313 | 19,000 | 3,130 |
| 2014-07-31 | 320 | 320 | 315 | 315 | 25,000 | 3,150 |
| 2014-07-30 | 316 | 318 | 316 | 318 | 10,000 | 3,180 |
| 2014-07-29 | 318 | 318 | 316 | 316 | 15,000 | 3,160 |
| 2014-07-28 | 318 | 318 | 315 | 316 | 8,000 | 3,160 |
| 2014-07-25 | 321 | 321 | 315 | 316 | 31,000 | 3,160 |
| 2014-07-24 | 310 | 314 | 310 | 314 | 11,000 | 3,140 |
| 2014-07-23 | 311 | 312 | 309 | 312 | 24,000 | 3,120 |
| 2014-07-22 | 313 | 313 | 308 | 311 | 33,000 | 3,110 |
| 2014-07-18 | 314 | 314 | 310 | 312 | 25,000 | 3,120 |
| 2014-07-17 | 315 | 315 | 315 | 315 | 4,000 | 3,150 |
| 2014-07-16 | 316 | 316 | 314 | 314 | 2,000 | 3,140 |
| 2014-07-15 | 314 | 314 | 313 | 314 | 141,000 | 3,140 |
| 2014-07-14 | 314 | 314 | 313 | 314 | 11,000 | 3,140 |
| 2014-07-11 | 319 | 319 | 314 | 317 | 17,000 | 3,170 |
| 2014-07-10 | 312 | 315 | 312 | 313 | 16,000 | 3,130 |
| 2014-07-09 | 313 | 318 | 311 | 311 | 33,000 | 3,110 |
| 2014-07-08 | 315 | 317 | 313 | 316 | 17,000 | 3,160 |
| 2014-07-07 | 315 | 319 | 314 | 318 | 22,000 | 3,180 |
| 2014-07-04 | 320 | 320 | 313 | 316 | 71,000 | 3,160 |
| 2014-07-03 | 320 | 320 | 318 | 319 | 7,000 | 3,190 |
| 2014-07-02 | 320 | 321 | 320 | 321 | 3,000 | 3,210 |
| 2014-07-01 | 321 | 323 | 320 | 320 | 40,000 | 3,200 |
| 2014-06-30 | 322 | 322 | 319 | 321 | 27,000 | 3,210 |
| 2014-06-27 | 321 | 321 | 318 | 319 | 33,000 | 3,190 |
| 2014-06-26 | 319 | 321 | 319 | 320 | 23,000 | 3,200 |
| 2014-06-25 | 318 | 319 | 318 | 319 | 16,000 | 3,190 |
| 2014-06-24 | 316 | 318 | 316 | 318 | 27,000 | 3,180 |
| 2014-06-23 | 317 | 317 | 317 | 317 | 135,000 | 3,170 |
| 2014-06-20 | 318 | 318 | 316 | 317 | 11,000 | 3,170 |
| 2014-06-19 | 316 | 317 | 316 | 317 | 91,000 | 3,170 |
| 2014-06-18 | 317 | 318 | 315 | 316 | 14,000 | 3,160 |
| 2014-06-17 | 317 | 318 | 316 | 318 | 7,000 | 3,180 |
| 2014-06-16 | 320 | 323 | 317 | 317 | 41,000 | 3,170 |
| 2014-06-13 | 314 | 316 | 311 | 316 | 11,000 | 3,160 |
| 2014-06-12 | 312 | 312 | 310 | 311 | 7,000 | 3,110 |
| 2014-06-11 | 314 | 316 | 312 | 312 | 17,000 | 3,120 |
| 2014-06-10 | 314 | 314 | 313 | 313 | 4,000 | 3,130 |
| 2014-06-09 | 318 | 318 | 316 | 316 | 18,000 | 3,160 |
| 2014-06-06 | 317 | 317 | 316 | 317 | 8,000 | 3,170 |
| 2014-06-05 | 312 | 316 | 311 | 316 | 32,000 | 3,160 |
| 2014-06-04 | 309 | 313 | 309 | 312 | 53,000 | 3,120 |
| 2014-06-03 | 309 | 309 | 308 | 308 | 4,000 | 3,080 |
| 2014-06-02 | 307 | 309 | 307 | 307 | 15,000 | 3,070 |
| 2014-05-30 | 308 | 308 | 305 | 308 | 16,000 | 3,080 |
| 2014-05-29 | 307 | 307 | 305 | 306 | 8,000 | 3,060 |
| 2014-05-28 | 308 | 308 | 305 | 305 | 6,000 | 3,050 |
| 2014-05-27 | 305 | 308 | 302 | 306 | 29,000 | 3,060 |
| 2014-05-26 | 305 | 306 | 303 | 305 | 23,000 | 3,050 |
| 2014-05-23 | 306 | 306 | 305 | 305 | 4,000 | 3,050 |
| 2014-05-22 | 304 | 306 | 304 | 305 | 14,000 | 3,050 |
| 2014-05-21 | 304 | 311 | 302 | 304 | 20,000 | 3,040 |
| 2014-05-20 | 304 | 310 | 304 | 304 | 18,000 | 3,040 |
| 2014-05-19 | 306 | 306 | 304 | 304 | 9,000 | 3,040 |
| 2014-05-16 | 309 | 309 | 303 | 306 | 37,000 | 3,060 |
| 2014-05-15 | 308 | 310 | 308 | 310 | 16,000 | 3,100 |
| 2014-05-14 | 311 | 311 | 308 | 308 | 8,000 | 3,080 |
| 2014-05-13 | 308 | 311 | 308 | 311 | 54,000 | 3,110 |
| 2014-05-12 | 308 | 311 | 308 | 308 | 18,000 | 3,080 |
| 2014-05-09 | 306 | 311 | 304 | 308 | 50,000 | 3,080 |
| 2014-05-08 | 300 | 306 | 300 | 303 | 25,000 | 3,030 |
| 2014-05-07 | 307 | 307 | 303 | 303 | 19,000 | 3,030 |
| 2014-05-02 | 306 | 307 | 306 | 307 | 4,000 | 3,070 |
| 2014-05-01 | 305 | 306 | 305 | 306 | 26,000 | 3,060 |
| 2014-04-30 | 305 | 305 | 302 | 304 | 24,000 | 3,040 |
| 2014-04-28 | 307 | 307 | 302 | 302 | 5,000 | 3,020 |
| 2014-04-25 | 303 | 308 | 301 | 301 | 22,000 | 3,010 |
| 2014-04-24 | 302 | 302 | 301 | 301 | 5,000 | 3,010 |
| 2014-04-23 | 301 | 303 | 300 | 300 | 11,000 | 3,000 |
| 2014-04-22 | 303 | 303 | 301 | 301 | 16,000 | 3,010 |
| 2014-04-21 | 306 | 306 | 303 | 303 | 22,000 | 3,030 |
| 2014-04-18 | 305 | 305 | 304 | 304 | 9,000 | 3,040 |
| 2014-04-17 | 302 | 305 | 302 | 303 | 20,000 | 3,030 |
| 2014-04-16 | 300 | 300 | 298 | 299 | 20,000 | 2,990 |
| 2014-04-15 | 301 | 301 | 299 | 299 | 14,000 | 2,990 |
| 2014-04-14 | 300 | 301 | 298 | 301 | 17,000 | 3,010 |
| 2014-04-11 | 300 | 300 | 294 | 299 | 58,000 | 2,990 |
| 2014-04-10 | 304 | 304 | 301 | 301 | 34,000 | 3,010 |
| 2014-04-09 | 303 | 305 | 301 | 301 | 31,000 | 3,010 |
| 2014-04-08 | 307 | 308 | 303 | 304 | 54,000 | 3,040 |
| 2014-04-07 | 308 | 311 | 307 | 307 | 49,000 | 3,070 |
| 2014-04-04 | 308 | 309 | 308 | 309 | 10,000 | 3,090 |
| 2014-04-03 | 309 | 309 | 307 | 309 | 29,000 | 3,090 |
| 2014-04-02 | 307 | 313 | 306 | 309 | 56,000 | 3,090 |
| 2014-04-01 | 305 | 309 | 305 | 309 | 27,000 | 3,090 |
| 2014-03-31 | 316 | 316 | 300 | 302 | 183,000 | 3,020 |
| 2014-03-28 | 318 | 318 | 309 | 312 | 43,000 | 3,120 |
| 2014-03-27 | 310 | 315 | 308 | 313 | 102,000 | 3,130 |
| 2014-03-26 | 322 | 325 | 322 | 325 | 102,000 | 3,250 |
| 2014-03-25 | 323 | 324 | 320 | 322 | 84,000 | 3,220 |
| 2014-03-24 | 322 | 323 | 320 | 322 | 66,000 | 3,220 |
| 2014-03-20 | 320 | 322 | 319 | 320 | 49,000 | 3,200 |
| 2014-03-19 | 323 | 323 | 320 | 322 | 26,000 | 3,220 |
| 2014-03-18 | 322 | 322 | 320 | 321 | 35,000 | 3,210 |
| 2014-03-17 | 322 | 322 | 320 | 320 | 31,000 | 3,200 |
| 2014-03-14 | 323 | 323 | 321 | 321 | 57,000 | 3,210 |
| 2014-03-13 | 323 | 324 | 323 | 324 | 17,000 | 3,240 |
| 2014-03-12 | 324 | 325 | 323 | 323 | 39,000 | 3,230 |
| 2014-03-11 | 325 | 325 | 323 | 324 | 25,000 | 3,240 |
| 2014-03-10 | 324 | 325 | 324 | 324 | 25,000 | 3,240 |
| 2014-03-07 | 323 | 324 | 323 | 324 | 48,000 | 3,240 |
| 2014-03-06 | 323 | 323 | 321 | 323 | 42,000 | 3,230 |
| 2014-03-05 | 322 | 323 | 321 | 323 | 25,000 | 3,230 |
| 2014-03-04 | 320 | 323 | 320 | 322 | 15,000 | 3,220 |
| 2014-03-03 | 323 | 323 | 320 | 322 | 56,000 | 3,220 |
| 2014-02-28 | 323 | 323 | 320 | 320 | 133,000 | 3,200 |
| 2014-02-27 | 323 | 323 | 321 | 322 | 293,000 | 3,220 |
| 2014-02-26 | 330 | 333 | 330 | 332 | 27,000 | 3,320 |
| 2014-02-25 | 333 | 334 | 332 | 334 | 27,000 | 3,340 |
| 2014-02-24 | 331 | 334 | 330 | 332 | 19,000 | 3,320 |
| 2014-02-21 | 331 | 333 | 328 | 330 | 29,000 | 3,300 |
| 2014-02-20 | 326 | 332 | 326 | 331 | 35,000 | 3,310 |
| 2014-02-19 | 335 | 335 | 327 | 327 | 69,000 | 3,270 |
| 2014-02-18 | 330 | 333 | 330 | 330 | 45,000 | 3,300 |
| 2014-02-17 | 334 | 334 | 330 | 330 | 31,000 | 3,300 |
| 2014-02-14 | 340 | 340 | 330 | 334 | 32,000 | 3,340 |
| 2014-02-13 | 340 | 343 | 337 | 340 | 21,000 | 3,400 |
| 2014-02-12 | 341 | 342 | 338 | 342 | 18,000 | 3,420 |
| 2014-02-10 | 345 | 347 | 340 | 341 | 13,000 | 3,410 |
| 2014-02-07 | 336 | 341 | 336 | 341 | 7,000 | 3,410 |
| 2014-02-06 | 339 | 339 | 336 | 336 | 9,000 | 3,360 |
| 2014-02-05 | 332 | 336 | 332 | 336 | 21,000 | 3,360 |
| 2014-02-04 | 320 | 331 | 316 | 324 | 102,000 | 3,240 |
| 2014-02-03 | 346 | 346 | 325 | 329 | 85,000 | 3,290 |
| 2014-01-31 | 352 | 353 | 349 | 349 | 22,000 | 3,490 |
| 2014-01-30 | 355 | 355 | 341 | 350 | 30,000 | 3,500 |
| 2014-01-29 | 350 | 358 | 350 | 354 | 14,000 | 3,540 |
| 2014-01-28 | 349 | 354 | 349 | 349 | 28,000 | 3,490 |
| 2014-01-27 | 353 | 355 | 336 | 341 | 110,000 | 3,410 |
| 2014-01-24 | 359 | 362 | 358 | 360 | 31,000 | 3,600 |
| 2014-01-23 | 363 | 363 | 360 | 360 | 33,000 | 3,600 |
| 2014-01-22 | 362 | 362 | 359 | 361 | 39,000 | 3,610 |
| 2014-01-21 | 360 | 368 | 359 | 364 | 81,000 | 3,640 |
| 2014-01-20 | 360 | 361 | 359 | 361 | 29,000 | 3,610 |
| 2014-01-17 | 356 | 359 | 356 | 359 | 12,000 | 3,590 |
| 2014-01-16 | 355 | 356 | 354 | 356 | 28,000 | 3,560 |
| 2014-01-15 | 358 | 358 | 355 | 355 | 9,000 | 3,550 |
| 2014-01-14 | 351 | 357 | 347 | 355 | 79,000 | 3,550 |
| 2014-01-10 | 364 | 366 | 355 | 355 | 77,000 | 3,550 |
| 2014-01-09 | 350 | 360 | 350 | 360 | 136,000 | 3,600 |
| 2014-01-08 | 349 | 349 | 345 | 346 | 23,000 | 3,460 |
| 2014-01-07 | 349 | 349 | 345 | 349 | 20,000 | 3,490 |
| 2014-01-06 | 348 | 349 | 346 | 349 | 30,000 | 3,490 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-03-26]1株→1.1株
