7938 (株)リーガルコーポレーション の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 340 | 341 | 339 | 341 | 16,000 | 3,410 |
| 2015-12-29 | 339 | 339 | 338 | 338 | 6,000 | 3,380 |
| 2015-12-28 | 339 | 339 | 334 | 338 | 14,000 | 3,380 |
| 2015-12-25 | 333 | 334 | 333 | 334 | 31,000 | 3,340 |
| 2015-12-24 | 332 | 337 | 332 | 333 | 25,000 | 3,330 |
| 2015-12-22 | 331 | 332 | 330 | 332 | 28,000 | 3,320 |
| 2015-12-21 | 330 | 335 | 330 | 330 | 33,000 | 3,300 |
| 2015-12-18 | 337 | 337 | 332 | 332 | 15,000 | 3,320 |
| 2015-12-17 | 338 | 338 | 335 | 337 | 13,000 | 3,370 |
| 2015-12-16 | 335 | 337 | 332 | 332 | 6,000 | 3,320 |
| 2015-12-15 | 333 | 334 | 330 | 330 | 42,000 | 3,300 |
| 2015-12-14 | 336 | 338 | 332 | 333 | 45,000 | 3,330 |
| 2015-12-11 | 336 | 340 | 336 | 337 | 19,000 | 3,370 |
| 2015-12-10 | 335 | 341 | 335 | 336 | 28,000 | 3,360 |
| 2015-12-09 | 340 | 341 | 336 | 336 | 51,000 | 3,360 |
| 2015-12-08 | 341 | 342 | 341 | 341 | 17,000 | 3,410 |
| 2015-12-07 | 345 | 345 | 341 | 342 | 26,000 | 3,420 |
| 2015-12-04 | 346 | 346 | 341 | 341 | 16,000 | 3,410 |
| 2015-12-03 | 345 | 345 | 343 | 345 | 21,000 | 3,450 |
| 2015-12-02 | 343 | 345 | 343 | 344 | 19,000 | 3,440 |
| 2015-12-01 | 343 | 343 | 342 | 342 | 13,000 | 3,420 |
| 2015-11-30 | 344 | 344 | 341 | 341 | 17,000 | 3,410 |
| 2015-11-27 | 341 | 343 | 341 | 343 | 9,000 | 3,430 |
| 2015-11-26 | 340 | 345 | 340 | 341 | 21,000 | 3,410 |
| 2015-11-25 | 346 | 346 | 341 | 341 | 44,000 | 3,410 |
| 2015-11-24 | 345 | 346 | 342 | 343 | 28,000 | 3,430 |
| 2015-11-20 | 345 | 345 | 344 | 344 | 12,000 | 3,440 |
| 2015-11-19 | 343 | 343 | 342 | 343 | 6,000 | 3,430 |
| 2015-11-18 | 341 | 343 | 341 | 342 | 7,000 | 3,420 |
| 2015-11-17 | 343 | 343 | 340 | 341 | 8,000 | 3,410 |
| 2015-11-16 | 342 | 343 | 340 | 343 | 24,000 | 3,430 |
| 2015-11-13 | 342 | 344 | 342 | 343 | 4,000 | 3,430 |
| 2015-11-12 | 341 | 343 | 341 | 342 | 8,000 | 3,420 |
| 2015-11-11 | 343 | 344 | 340 | 344 | 43,000 | 3,440 |
| 2015-11-10 | 343 | 345 | 341 | 345 | 16,000 | 3,450 |
| 2015-11-09 | 348 | 348 | 340 | 343 | 69,000 | 3,430 |
| 2015-11-06 | 352 | 354 | 346 | 350 | 29,000 | 3,500 |
| 2015-11-05 | 346 | 350 | 346 | 350 | 24,000 | 3,500 |
| 2015-11-04 | 347 | 348 | 343 | 348 | 16,000 | 3,480 |
| 2015-11-02 | 342 | 348 | 341 | 341 | 13,000 | 3,410 |
| 2015-10-30 | 343 | 345 | 340 | 340 | 14,000 | 3,400 |
| 2015-10-29 | 343 | 344 | 341 | 343 | 10,000 | 3,430 |
| 2015-10-28 | 342 | 343 | 340 | 340 | 17,000 | 3,400 |
| 2015-10-27 | 338 | 340 | 338 | 338 | 7,000 | 3,380 |
| 2015-10-26 | 340 | 340 | 338 | 338 | 6,000 | 3,380 |
| 2015-10-23 | 338 | 340 | 338 | 340 | 15,000 | 3,400 |
| 2015-10-22 | 338 | 340 | 338 | 338 | 7,000 | 3,380 |
| 2015-10-21 | 336 | 339 | 336 | 336 | 4,000 | 3,360 |
| 2015-10-20 | 336 | 337 | 334 | 337 | 10,000 | 3,370 |
| 2015-10-19 | 337 | 340 | 335 | 340 | 19,000 | 3,400 |
| 2015-10-16 | 344 | 344 | 330 | 336 | 67,000 | 3,360 |
| 2015-10-15 | 341 | 344 | 335 | 344 | 27,000 | 3,440 |
| 2015-10-14 | 341 | 341 | 338 | 338 | 7,000 | 3,380 |
| 2015-10-13 | 342 | 342 | 337 | 341 | 21,000 | 3,410 |
| 2015-10-09 | 337 | 340 | 337 | 340 | 11,000 | 3,400 |
| 2015-10-08 | 336 | 336 | 336 | 336 | 2,000 | 3,360 |
| 2015-10-07 | 336 | 337 | 334 | 337 | 10,000 | 3,370 |
| 2015-10-06 | 337 | 338 | 335 | 337 | 22,000 | 3,370 |
| 2015-10-05 | 333 | 333 | 331 | 332 | 11,000 | 3,320 |
| 2015-10-02 | 334 | 334 | 330 | 334 | 10,000 | 3,340 |
| 2015-10-01 | 328 | 333 | 327 | 333 | 11,000 | 3,330 |
| 2015-09-30 | 331 | 331 | 328 | 328 | 25,000 | 3,280 |
| 2015-09-29 | 333 | 338 | 330 | 331 | 16,000 | 3,310 |
| 2015-09-28 | 339 | 340 | 336 | 336 | 11,000 | 3,360 |
| 2015-09-25 | 333 | 338 | 333 | 338 | 16,000 | 3,380 |
| 2015-09-24 | 335 | 335 | 331 | 333 | 10,000 | 3,330 |
| 2015-09-18 | 339 | 339 | 334 | 338 | 6,000 | 3,380 |
| 2015-09-17 | 342 | 342 | 334 | 340 | 26,000 | 3,400 |
| 2015-09-16 | 335 | 338 | 334 | 334 | 17,000 | 3,340 |
| 2015-09-15 | 332 | 342 | 332 | 334 | 10,000 | 3,340 |
| 2015-09-14 | 349 | 349 | 331 | 338 | 40,000 | 3,380 |
| 2015-09-11 | 336 | 352 | 336 | 338 | 20,000 | 3,380 |
| 2015-09-10 | 334 | 337 | 334 | 336 | 29,000 | 3,360 |
| 2015-09-09 | 348 | 348 | 322 | 335 | 51,000 | 3,350 |
| 2015-09-08 | 340 | 340 | 338 | 338 | 5,000 | 3,380 |
| 2015-09-07 | 340 | 342 | 339 | 340 | 20,000 | 3,400 |
| 2015-09-04 | 348 | 348 | 341 | 341 | 13,000 | 3,410 |
| 2015-09-03 | 343 | 349 | 343 | 348 | 7,000 | 3,480 |
| 2015-09-02 | 342 | 350 | 341 | 341 | 18,000 | 3,410 |
| 2015-09-01 | 357 | 357 | 348 | 348 | 11,000 | 3,480 |
| 2015-08-31 | 356 | 356 | 353 | 353 | 15,000 | 3,530 |
| 2015-08-28 | 356 | 356 | 352 | 352 | 28,000 | 3,520 |
| 2015-08-27 | 356 | 358 | 350 | 354 | 32,000 | 3,540 |
| 2015-08-26 | 356 | 356 | 335 | 349 | 33,000 | 3,490 |
| 2015-08-25 | 325 | 357 | 313 | 325 | 114,000 | 3,250 |
| 2015-08-24 | 345 | 350 | 332 | 332 | 206,000 | 3,320 |
| 2015-08-21 | 358 | 358 | 350 | 352 | 60,000 | 3,520 |
| 2015-08-20 | 365 | 366 | 360 | 366 | 35,000 | 3,660 |
| 2015-08-19 | 365 | 376 | 365 | 367 | 11,000 | 3,670 |
| 2015-08-18 | 370 | 370 | 367 | 370 | 4,000 | 3,700 |
| 2015-08-17 | 378 | 378 | 365 | 365 | 49,000 | 3,650 |
| 2015-08-14 | 375 | 375 | 373 | 374 | 7,000 | 3,740 |
| 2015-08-13 | 377 | 378 | 374 | 374 | 10,000 | 3,740 |
| 2015-08-12 | 388 | 388 | 375 | 378 | 88,000 | 3,780 |
| 2015-08-11 | 381 | 388 | 380 | 388 | 43,000 | 3,880 |
| 2015-08-10 | 388 | 388 | 377 | 379 | 131,000 | 3,790 |
| 2015-08-07 | 400 | 406 | 398 | 403 | 99,000 | 4,030 |
| 2015-08-06 | 391 | 408 | 391 | 403 | 108,000 | 4,030 |
| 2015-08-05 | 389 | 392 | 385 | 389 | 26,000 | 3,890 |
| 2015-08-04 | 395 | 395 | 387 | 389 | 71,000 | 3,890 |
| 2015-08-03 | 396 | 396 | 389 | 394 | 28,000 | 3,940 |
| 2015-07-31 | 398 | 398 | 388 | 390 | 26,000 | 3,900 |
| 2015-07-30 | 385 | 410 | 382 | 393 | 180,000 | 3,930 |
| 2015-07-29 | 374 | 385 | 374 | 381 | 40,000 | 3,810 |
| 2015-07-28 | 378 | 378 | 368 | 373 | 29,000 | 3,730 |
| 2015-07-27 | 376 | 383 | 373 | 380 | 25,000 | 3,800 |
| 2015-07-24 | 386 | 386 | 377 | 378 | 47,000 | 3,780 |
| 2015-07-23 | 369 | 386 | 369 | 376 | 90,000 | 3,760 |
| 2015-07-22 | 375 | 376 | 366 | 366 | 99,000 | 3,660 |
| 2015-07-21 | 370 | 375 | 362 | 375 | 67,000 | 3,750 |
| 2015-07-17 | 379 | 380 | 370 | 370 | 67,000 | 3,700 |
| 2015-07-16 | 382 | 394 | 371 | 379 | 152,000 | 3,790 |
| 2015-07-15 | 372 | 414 | 366 | 390 | 462,000 | 3,900 |
| 2015-07-14 | 360 | 377 | 358 | 371 | 136,000 | 3,710 |
| 2015-07-13 | 354 | 356 | 352 | 354 | 36,000 | 3,540 |
| 2015-07-10 | 345 | 356 | 345 | 355 | 29,000 | 3,550 |
| 2015-07-09 | 345 | 350 | 337 | 350 | 51,000 | 3,500 |
| 2015-07-08 | 359 | 362 | 348 | 350 | 75,000 | 3,500 |
| 2015-07-07 | 353 | 369 | 353 | 359 | 70,000 | 3,590 |
| 2015-07-06 | 350 | 360 | 350 | 350 | 98,000 | 3,500 |
| 2015-07-03 | 355 | 356 | 350 | 350 | 21,000 | 3,500 |
| 2015-07-02 | 355 | 357 | 350 | 356 | 63,000 | 3,560 |
| 2015-07-01 | 341 | 355 | 341 | 355 | 53,000 | 3,550 |
| 2015-06-30 | 340 | 341 | 338 | 341 | 16,000 | 3,410 |
| 2015-06-29 | 340 | 342 | 339 | 340 | 18,000 | 3,400 |
| 2015-06-26 | 346 | 346 | 342 | 343 | 13,000 | 3,430 |
| 2015-06-25 | 347 | 347 | 344 | 344 | 11,000 | 3,440 |
| 2015-06-24 | 343 | 349 | 343 | 346 | 20,000 | 3,460 |
| 2015-06-23 | 340 | 344 | 339 | 344 | 49,000 | 3,440 |
| 2015-06-22 | 340 | 340 | 339 | 340 | 8,000 | 3,400 |
| 2015-06-19 | 336 | 340 | 336 | 340 | 17,000 | 3,400 |
| 2015-06-18 | 337 | 338 | 335 | 338 | 25,000 | 3,380 |
| 2015-06-17 | 338 | 338 | 336 | 337 | 17,000 | 3,370 |
| 2015-06-16 | 337 | 339 | 336 | 336 | 26,000 | 3,360 |
| 2015-06-15 | 335 | 337 | 335 | 335 | 14,000 | 3,350 |
| 2015-06-12 | 335 | 336 | 335 | 335 | 11,000 | 3,350 |
| 2015-06-11 | 334 | 338 | 334 | 335 | 21,000 | 3,350 |
| 2015-06-10 | 335 | 337 | 334 | 334 | 11,000 | 3,340 |
| 2015-06-09 | 336 | 337 | 335 | 335 | 122,000 | 3,350 |
| 2015-06-08 | 344 | 344 | 335 | 336 | 44,000 | 3,360 |
| 2015-06-05 | 343 | 343 | 343 | 343 | 10,000 | 3,430 |
| 2015-06-04 | 342 | 344 | 341 | 344 | 13,000 | 3,440 |
| 2015-06-03 | 348 | 348 | 342 | 344 | 21,000 | 3,440 |
| 2015-06-02 | 349 | 349 | 348 | 348 | 9,000 | 3,480 |
| 2015-06-01 | 351 | 352 | 351 | 351 | 8,000 | 3,510 |
| 2015-05-29 | 354 | 354 | 350 | 353 | 17,000 | 3,530 |
| 2015-05-28 | 353 | 353 | 351 | 352 | 11,000 | 3,520 |
| 2015-05-27 | 351 | 352 | 350 | 350 | 4,000 | 3,500 |
| 2015-05-26 | 350 | 351 | 350 | 350 | 20,000 | 3,500 |
| 2015-05-25 | 354 | 354 | 351 | 351 | 10,000 | 3,510 |
| 2015-05-22 | 353 | 354 | 353 | 353 | 7,000 | 3,530 |
| 2015-05-21 | 354 | 354 | 352 | 352 | 3,000 | 3,520 |
| 2015-05-20 | 354 | 355 | 352 | 355 | 10,000 | 3,550 |
| 2015-05-19 | 350 | 354 | 350 | 354 | 18,000 | 3,540 |
| 2015-05-18 | 351 | 354 | 349 | 351 | 32,000 | 3,510 |
| 2015-05-15 | 351 | 351 | 348 | 350 | 26,000 | 3,500 |
| 2015-05-14 | 350 | 351 | 350 | 350 | 13,000 | 3,500 |
| 2015-05-13 | 350 | 350 | 347 | 350 | 16,000 | 3,500 |
| 2015-05-12 | 350 | 350 | 348 | 350 | 14,000 | 3,500 |
| 2015-05-11 | 353 | 353 | 342 | 350 | 100,000 | 3,500 |
| 2015-05-08 | 352 | 358 | 352 | 357 | 147,000 | 3,570 |
| 2015-05-07 | 349 | 355 | 349 | 351 | 47,000 | 3,510 |
| 2015-05-01 | 348 | 353 | 348 | 353 | 31,000 | 3,530 |
| 2015-04-30 | 350 | 352 | 350 | 352 | 52,000 | 3,520 |
| 2015-04-28 | 353 | 353 | 345 | 351 | 52,000 | 3,510 |
| 2015-04-27 | 352 | 354 | 352 | 352 | 15,000 | 3,520 |
| 2015-04-24 | 349 | 352 | 349 | 352 | 102,000 | 3,520 |
| 2015-04-23 | 349 | 349 | 347 | 349 | 25,000 | 3,490 |
| 2015-04-22 | 346 | 349 | 345 | 349 | 86,000 | 3,490 |
| 2015-04-21 | 347 | 348 | 344 | 344 | 32,000 | 3,440 |
| 2015-04-20 | 343 | 348 | 342 | 346 | 45,000 | 3,460 |
| 2015-04-17 | 347 | 348 | 342 | 342 | 36,000 | 3,420 |
| 2015-04-16 | 339 | 346 | 339 | 346 | 126,000 | 3,460 |
| 2015-04-15 | 339 | 340 | 338 | 339 | 10,000 | 3,390 |
| 2015-04-14 | 339 | 339 | 337 | 339 | 18,000 | 3,390 |
| 2015-04-13 | 341 | 341 | 337 | 338 | 25,000 | 3,380 |
| 2015-04-10 | 339 | 341 | 337 | 340 | 63,000 | 3,400 |
| 2015-04-09 | 335 | 337 | 335 | 335 | 14,000 | 3,350 |
| 2015-04-08 | 335 | 338 | 334 | 338 | 21,000 | 3,380 |
| 2015-04-07 | 334 | 337 | 334 | 336 | 32,000 | 3,360 |
| 2015-04-06 | 330 | 335 | 330 | 335 | 42,000 | 3,350 |
| 2015-04-03 | 333 | 335 | 331 | 331 | 9,000 | 3,310 |
| 2015-04-02 | 335 | 336 | 333 | 333 | 23,000 | 3,330 |
| 2015-04-01 | 333 | 334 | 330 | 331 | 44,000 | 3,310 |
| 2015-03-31 | 335 | 336 | 333 | 335 | 36,000 | 3,350 |
| 2015-03-30 | 331 | 335 | 327 | 331 | 37,000 | 3,310 |
| 2015-03-27 | 335 | 338 | 335 | 335 | 104,000 | 3,350 |
| 2015-03-26 | 350 | 350 | 346 | 350 | 85,000 | 3,500 |
| 2015-03-25 | 347 | 350 | 347 | 348 | 50,000 | 3,480 |
| 2015-03-24 | 347 | 350 | 346 | 347 | 54,000 | 3,470 |
| 2015-03-23 | 347 | 350 | 346 | 347 | 95,000 | 3,470 |
| 2015-03-20 | 344 | 348 | 343 | 346 | 77,000 | 3,460 |
| 2015-03-19 | 342 | 345 | 340 | 344 | 77,000 | 3,440 |
| 2015-03-18 | 344 | 344 | 342 | 342 | 29,000 | 3,420 |
| 2015-03-17 | 343 | 344 | 341 | 343 | 31,000 | 3,430 |
| 2015-03-16 | 343 | 344 | 341 | 341 | 26,000 | 3,410 |
| 2015-03-13 | 341 | 342 | 339 | 341 | 25,000 | 3,410 |
| 2015-03-12 | 355 | 355 | 339 | 341 | 130,000 | 3,410 |
| 2015-03-11 | 340 | 358 | 338 | 353 | 266,000 | 3,530 |
| 2015-03-10 | 337 | 337 | 335 | 337 | 43,000 | 3,370 |
| 2015-03-09 | 335 | 338 | 335 | 335 | 10,000 | 3,350 |
| 2015-03-06 | 337 | 339 | 335 | 335 | 50,000 | 3,350 |
| 2015-03-05 | 339 | 339 | 332 | 339 | 73,000 | 3,390 |
| 2015-03-04 | 342 | 343 | 338 | 339 | 49,000 | 3,390 |
| 2015-03-03 | 340 | 340 | 335 | 339 | 62,000 | 3,390 |
| 2015-03-02 | 335 | 337 | 335 | 337 | 50,000 | 3,370 |
| 2015-02-27 | 328 | 333 | 328 | 333 | 82,000 | 3,330 |
| 2015-02-26 | 328 | 328 | 327 | 327 | 20,000 | 3,270 |
| 2015-02-25 | 327 | 328 | 327 | 328 | 16,000 | 3,280 |
| 2015-02-24 | 326 | 327 | 324 | 327 | 51,000 | 3,270 |
| 2015-02-23 | 325 | 326 | 325 | 326 | 23,000 | 3,260 |
| 2015-02-20 | 324 | 325 | 324 | 325 | 21,000 | 3,250 |
| 2015-02-19 | 323 | 325 | 323 | 324 | 31,000 | 3,240 |
| 2015-02-18 | 324 | 325 | 323 | 323 | 23,000 | 3,230 |
| 2015-02-17 | 323 | 324 | 323 | 323 | 10,000 | 3,230 |
| 2015-02-16 | 324 | 324 | 320 | 322 | 45,000 | 3,220 |
| 2015-02-13 | 322 | 324 | 321 | 321 | 21,000 | 3,210 |
| 2015-02-12 | 323 | 324 | 318 | 320 | 93,000 | 3,200 |
| 2015-02-10 | 321 | 323 | 320 | 321 | 27,000 | 3,210 |
| 2015-02-09 | 322 | 322 | 320 | 320 | 25,000 | 3,200 |
| 2015-02-06 | 322 | 323 | 320 | 321 | 36,000 | 3,210 |
| 2015-02-05 | 322 | 322 | 321 | 321 | 14,000 | 3,210 |
| 2015-02-04 | 321 | 321 | 321 | 321 | 2,000 | 3,210 |
| 2015-02-03 | 322 | 322 | 320 | 321 | 173,000 | 3,210 |
| 2015-02-02 | 321 | 323 | 321 | 321 | 15,000 | 3,210 |
| 2015-01-30 | 319 | 320 | 318 | 320 | 30,000 | 3,200 |
| 2015-01-29 | 318 | 319 | 318 | 318 | 26,000 | 3,180 |
| 2015-01-28 | 316 | 319 | 316 | 319 | 20,000 | 3,190 |
| 2015-01-27 | 317 | 318 | 316 | 316 | 29,000 | 3,160 |
| 2015-01-26 | 318 | 318 | 316 | 317 | 12,000 | 3,170 |
| 2015-01-23 | 317 | 318 | 316 | 317 | 14,000 | 3,170 |
| 2015-01-22 | 319 | 319 | 316 | 317 | 29,000 | 3,170 |
| 2015-01-21 | 318 | 319 | 318 | 319 | 4,000 | 3,190 |
| 2015-01-20 | 317 | 320 | 316 | 316 | 14,000 | 3,160 |
| 2015-01-19 | 320 | 320 | 316 | 317 | 6,000 | 3,170 |
| 2015-01-16 | 320 | 320 | 316 | 316 | 18,000 | 3,160 |
| 2015-01-15 | 323 | 324 | 319 | 319 | 31,000 | 3,190 |
| 2015-01-14 | 325 | 325 | 324 | 324 | 7,000 | 3,240 |
| 2015-01-13 | 325 | 325 | 323 | 324 | 25,000 | 3,240 |
| 2015-01-09 | 324 | 325 | 323 | 323 | 39,000 | 3,230 |
| 2015-01-08 | 322 | 323 | 322 | 323 | 21,000 | 3,230 |
| 2015-01-07 | 318 | 321 | 318 | 321 | 24,000 | 3,210 |
| 2015-01-06 | 319 | 320 | 318 | 320 | 35,000 | 3,200 |
| 2015-01-05 | 320 | 320 | 318 | 319 | 23,000 | 3,190 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-03-26]1株→1.1株
