1. HOME >
  2. 株価時系列 >
  3. 7938 >
  4. 2016年

7938 (株)リーガルコーポレーション の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3029329429229434,0002,940
2016-12-2929029329029213,0002,920
2016-12-2829229329029030,0002,900
2016-12-2729029128929035,0002,900
2016-12-2628929228829055,0002,900
2016-12-2229029028828935,0002,890
2016-12-2128929028829031,0002,900
2016-12-2028829028828832,0002,880
2016-12-1928929128828838,0002,880
2016-12-1628828928728841,0002,880
2016-12-1528829028828847,0002,880
2016-12-1428828828728877,0002,880
2016-12-1328728828728814,0002,880
2016-12-1228928928728728,0002,870
2016-12-0928828828728830,0002,880
2016-12-0828828928728765,0002,870
2016-12-0728828828728870,0002,880
2016-12-0628828828728833,0002,880
2016-12-0528828828728846,0002,880
2016-12-0228828828728816,0002,880
2016-12-0128828828728753,0002,870
2016-11-3028728828728829,0002,880
2016-11-2928728828728729,0002,870
2016-11-2828828828728717,0002,870
2016-11-2528828928728724,0002,870
2016-11-2428828828828844,0002,880
2016-11-2228828828628642,0002,860
2016-11-2128728928728827,0002,880
2016-11-1828828828528782,0002,870
2016-11-1728828828728819,0002,880
2016-11-1628928928828836,0002,880
2016-11-1528829128828821,0002,880
2016-11-1428829028728835,0002,880
2016-11-1128929128528747,0002,870
2016-11-1028929128728839,0002,880
2016-11-0929229228328590,0002,850
2016-11-0829229229129118,0002,910
2016-11-0729229329129223,0002,920
2016-11-042942942932935,0002,930
2016-11-022952952942943,0002,940
2016-11-012922942912947,0002,940
2016-10-312952952922928,0002,920
2016-10-2829229329229310,0002,930
2016-10-2729229229029066,0002,900
2016-10-262922922922923,0002,920
2016-10-2529529529129119,0002,910
2016-10-242942942942946,0002,940
2016-10-212932942922948,0002,940
2016-10-202922932922938,0002,930
2016-10-192912922902908,0002,900
2016-10-182922922912916,0002,910
2016-10-172902922902923,0002,920
2016-10-1429029229029023,0002,900
2016-10-1329129129029017,0002,900
2016-10-1229029529029510,0002,950
2016-10-1129029429029112,0002,910
2016-10-072902902902906,0002,900
2016-10-0629229229029030,0002,900
2016-10-052922932922929,0002,920
2016-10-0429429629029413,0002,940
2016-10-0329429429029013,0002,900
2016-09-302952952932937,0002,930
2016-09-292922922922922,0002,920
2016-09-282932932902919,0002,910
2016-09-2728929228929015,0002,900
2016-09-2629129229029112,0002,910
2016-09-2329029128929028,0002,900
2016-09-2129529529029121,0002,910
2016-09-2029229529129114,0002,910
2016-09-162952952922927,0002,920
2016-09-1529429429229211,0002,920
2016-09-1429729829329416,0002,940
2016-09-1329629629329515,0002,950
2016-09-122962962962961,0002,960
2016-09-0929729729629615,0002,960
2016-09-082962982962986,0002,980
2016-09-072972972972974,0002,970
2016-09-062972992962965,0002,960
2016-09-052972982962969,0002,960
2016-09-022972972972974,0002,970
2016-09-0129630029629721,0002,970
2016-08-3130030029729722,0002,970
2016-08-3030030029430025,0003,000
2016-08-2929930029930039,0003,000
2016-08-2630030029930029,0003,000
2016-08-2530030030030026,0003,000
2016-08-243003003003001,0003,000
2016-08-2330030029929941,0002,990
2016-08-2229830029729845,0002,980
2016-08-1929730029529855,0002,980
2016-08-182952972952979,0002,970
2016-08-1730130229830222,0003,020
2016-08-1630030030030021,0003,000
2016-08-1530030029930058,0003,000
2016-08-1230030129930030,0003,000
2016-08-1030030029329975,0002,990
2016-08-0930030029530041,0003,000
2016-08-0828730028330083,0003,000
2016-08-053063063053052,0003,050
2016-08-043013093013099,0003,090
2016-08-0330331030230217,0003,020
2016-08-023073073053055,0003,050
2016-08-013063063053052,0003,050
2016-07-2931131130430614,0003,060
2016-07-283093103073078,0003,070
2016-07-2730631030130346,0003,030
2016-07-263043073043075,0003,070
2016-07-2531031030430445,0003,040
2016-07-2229930629930333,0003,030
2016-07-2129930129930013,0003,000
2016-07-202992992982997,0002,990
2016-07-1929629929429910,0002,990
2016-07-1529729829529514,0002,950
2016-07-142952972952974,0002,970
2016-07-1330030029529516,0002,950
2016-07-122932952932958,0002,950
2016-07-112902922882906,0002,900
2016-07-082932932872928,0002,920
2016-07-072852892852885,0002,880
2016-07-0628529128528610,0002,860
2016-07-0528729228528511,0002,850
2016-07-0429329328729215,0002,920
2016-07-012902902882883,0002,880
2016-06-302932932862917,0002,910
2016-06-292872892852898,0002,890
2016-06-282952952892897,0002,890
2016-06-2728028528028032,0002,800
2016-06-2429429428028048,0002,800
2016-06-2328729228729212,0002,920
2016-06-222862862862861,0002,860
2016-06-2128728928628614,0002,860
2016-06-2028128428128312,0002,830
2016-06-172852862852856,0002,850
2016-06-1629129128128130,0002,810
2016-06-1529129329129111,0002,910
2016-06-1429729729129124,0002,910
2016-06-1329729729429415,0002,940
2016-06-102982982952959,0002,950
2016-06-093013012982986,0002,980
2016-06-083013012982984,0002,980
2016-06-0729630129630078,0003,000
2016-06-062962962962965,0002,960
2016-06-0329429529429410,0002,940
2016-06-0229929929329423,0002,940
2016-06-0129729729529546,0002,950
2016-05-3129929929829814,0002,980
2016-05-302982982972978,0002,970
2016-05-272952982952986,0002,980
2016-05-2629829929529527,0002,950
2016-05-2529929929729813,0002,980
2016-05-242972972962975,0002,970
2016-05-2329729829629718,0002,970
2016-05-2030130129629615,0002,960
2016-05-1929729829629712,0002,970
2016-05-1829830229729720,0002,970
2016-05-1729929929829813,0002,980
2016-05-1629930229830016,0003,000
2016-05-133003002992997,0002,990
2016-05-1229830229830216,0003,020
2016-05-1130030029829815,0002,980
2016-05-102993002993008,0003,000
2016-05-0930230229930012,0003,000
2016-05-0630230430030217,0003,020
2016-05-023003002993008,0003,000
2016-04-2830630630230213,0003,020
2016-04-2730330530330518,0003,050
2016-04-263093103043049,0003,040
2016-04-2530931330931113,0003,110
2016-04-2231231230630917,0003,090
2016-04-2131531530130828,0003,080
2016-04-20328338309315155,0003,150
2016-04-1930431230431211,0003,120
2016-04-183033073033048,0003,040
2016-04-1530831030531024,0003,100
2016-04-1430830830730812,0003,080
2016-04-1330030529830513,0003,050
2016-04-1229730029729810,0002,980
2016-04-112992992972975,0002,970
2016-04-0829629829529721,0002,970
2016-04-0730030229729710,0002,970
2016-04-0629630329629918,0002,990
2016-04-053003062992999,0002,990
2016-04-0430130330030322,0003,030
2016-04-0131031130330318,0003,030
2016-03-3131631631331515,0003,150
2016-03-3031331431231313,0003,130
2016-03-2931031931031376,0003,130
2016-03-2833433533333362,0003,330
2016-03-2533233232833250,0003,320
2016-03-2432833132733157,0003,310
2016-03-2332832832732821,0003,280
2016-03-2232632832532730,0003,270
2016-03-1832632632532515,0003,250
2016-03-1732432632432523,0003,250
2016-03-1632132432132413,0003,240
2016-03-1531932331932119,0003,210
2016-03-1431531931431924,0003,190
2016-03-1131031331031312,0003,130
2016-03-1030931130831014,0003,100
2016-03-0930931130931013,0003,100
2016-03-0831031130830814,0003,080
2016-03-0730931030830818,0003,080
2016-03-0430730830630611,0003,060
2016-03-0330630830630627,0003,060
2016-03-0230730930630637,0003,060
2016-03-0130630630530617,0003,060
2016-02-2930830830630614,0003,060
2016-02-2630630730630614,0003,060
2016-02-2530130330130310,0003,030
2016-02-2430130330130310,0003,030
2016-02-233013023003019,0003,010
2016-02-2230630630030022,0003,000
2016-02-192993012993018,0003,010
2016-02-1830930929429430,0002,940
2016-02-1729029229029210,0002,920
2016-02-1629329429029020,0002,900
2016-02-1529429428829341,0002,930
2016-02-12297297271271181,0002,710
2016-02-1031031430230262,0003,020
2016-02-0931431431031033,0003,100
2016-02-0831231831131620,0003,160
2016-02-0531431531131553,0003,150
2016-02-0431931931631817,0003,180
2016-02-0331831931731725,0003,170
2016-02-0232432431831848,0003,180
2016-02-0132132532032524,0003,250
2016-01-2932032331931917,0003,190
2016-01-2831932031931935,0003,190
2016-01-2732132332032036,0003,200
2016-01-2632232432132121,0003,210
2016-01-2532333032232229,0003,220
2016-01-2232032332032224,0003,220
2016-01-2132432432032148,0003,210
2016-01-2032432732332413,0003,240
2016-01-1932532532332429,0003,240
2016-01-1832733632532530,0003,250
2016-01-1533133132832821,0003,280
2016-01-1433333532832923,0003,290
2016-01-1333533733033125,0003,310
2016-01-1233633632932961,0003,290
2016-01-0833833933633631,0003,360
2016-01-0734534533834513,0003,450
2016-01-0633634233634122,0003,410
2016-01-0534834833634028,0003,400
2016-01-0434834834134119,0003,410

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