7938 (株)リーガルコーポレーションの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,984	2,985	2,980	2,985	1,400	2,985
2017-12-28	2,983	2,986	2,966	2,967	2,400	2,967
2017-12-27	2,979	2,979	2,954	2,966	1,200	2,966
2017-12-26	2,970	2,980	2,950	2,950	4,700	2,950
2017-12-25	2,958	2,965	2,955	2,960	5,200	2,960
2017-12-22	2,959	2,966	2,954	2,965	2,200	2,965
2017-12-21	2,960	2,964	2,950	2,950	2,300	2,950
2017-12-20	2,950	2,958	2,950	2,958	900	2,958
2017-12-19	2,955	2,963	2,955	2,958	1,500	2,958
2017-12-18	2,951	2,953	2,946	2,946	2,700	2,946
2017-12-15	2,960	2,960	2,951	2,951	1,300	2,951
2017-12-14	2,956	2,956	2,956	2,956	100	2,956
2017-12-13	2,952	2,960	2,952	2,960	200	2,960
2017-12-12	2,955	2,963	2,951	2,951	1,800	2,951
2017-12-11	2,960	2,960	2,955	2,956	1,900	2,956
2017-12-08	2,965	2,965	2,960	2,960	800	2,960
2017-12-07	2,959	2,964	2,950	2,964	1,300	2,964
2017-12-06	2,945	2,960	2,945	2,960	700	2,960
2017-12-05	2,946	2,947	2,945	2,947	1,100	2,947
2017-12-04	2,959	2,959	2,946	2,946	600	2,946
2017-12-01	2,948	2,949	2,940	2,947	1,100	2,947
2017-11-30	2,955	2,955	2,955	2,955	400	2,955
2017-11-29	2,944	2,959	2,942	2,942	1,300	2,942
2017-11-28	2,945	2,960	2,945	2,960	1,800	2,960
2017-11-27	2,932	2,943	2,930	2,942	1,700	2,942
2017-11-24	2,932	2,940	2,932	2,932	1,600	2,932
2017-11-22	2,935	2,940	2,931	2,940	800	2,940
2017-11-21	2,935	2,940	2,935	2,935	900	2,935
2017-11-20	2,940	2,940	2,939	2,939	700	2,939
2017-11-17	2,932	2,940	2,930	2,940	800	2,940
2017-11-16	2,932	2,940	2,932	2,940	700	2,940
2017-11-15	2,938	2,955	2,932	2,932	1,900	2,932
2017-11-13	2,942	2,943	2,940	2,943	2,100	2,943
2017-11-10	2,944	2,947	2,943	2,943	1,300	2,943
2017-11-09	2,945	2,948	2,941	2,947	2,900	2,947
2017-11-08	2,949	2,949	2,945	2,948	900	2,948
2017-11-07	2,950	2,950	2,944	2,950	2,000	2,950
2017-11-06	2,941	2,952	2,940	2,951	2,800	2,951
2017-11-02	2,963	2,973	2,963	2,973	2,900	2,973
2017-11-01	2,958	2,960	2,950	2,958	1,300	2,958
2017-10-31	2,950	2,955	2,940	2,945	2,800	2,945
2017-10-30	2,940	2,960	2,940	2,945	3,900	2,945
2017-10-27	2,940	2,943	2,940	2,940	600	2,940
2017-10-26	2,935	2,935	2,935	2,935	300	2,935
2017-10-25	2,940	2,940	2,935	2,935	1,200	2,935
2017-10-24	2,934	2,940	2,933	2,935	900	2,935
2017-10-23	2,935	2,935	2,934	2,934	800	2,934
2017-10-20	2,939	2,939	2,930	2,930	500	2,930
2017-10-19	2,926	2,940	2,926	2,939	1,000	2,939
2017-10-18	2,930	2,930	2,927	2,927	1,400	2,927
2017-10-17	2,946	2,946	2,929	2,934	900	2,934
2017-10-16	2,943	2,943	2,927	2,927	1,200	2,927
2017-10-13	2,946	2,946	2,942	2,943	2,100	2,943
2017-10-12	2,944	2,945	2,943	2,945	1,200	2,945
2017-10-11	2,942	2,942	2,940	2,940	500	2,940
2017-10-10	2,930	2,940	2,929	2,940	1,500	2,940
2017-10-06	2,919	2,928	2,916	2,927	900	2,927
2017-10-05	2,913	2,915	2,912	2,913	1,600	2,913
2017-10-04	2,915	2,918	2,912	2,912	1,500	2,912
2017-10-03	2,920	2,920	2,911	2,913	1,300	2,913
2017-10-02	2,910	2,911	2,910	2,911	500	2,911
2017-09-29	2,924	2,924	2,909	2,910	1,700	2,910
2017-09-28	2,930	2,930	2,902	2,910	1,500	2,910
2017-09-27	2,929	2,929	2,903	2,929	800	2,929
2017-09-26	292	293	291	292	19,000	2,920
2017-09-25	292	293	291	292	36,000	2,920
2017-09-22	292	292	290	291	15,000	2,910
2017-09-21	290	291	289	290	12,000	2,900
2017-09-20	290	290	288	290	17,000	2,900
2017-09-19	289	289	287	288	46,000	2,880
2017-09-15	288	288	288	288	3,000	2,880
2017-09-14	288	288	286	288	5,000	2,880
2017-09-13	286	288	286	288	19,000	2,880
2017-09-12	287	287	286	287	11,000	2,870
2017-09-11	287	287	286	287	10,000	2,870
2017-09-08	286	287	286	286	15,000	2,860
2017-09-07	286	287	286	286	25,000	2,860
2017-09-06	286	287	285	286	15,000	2,860
2017-09-05	287	287	286	286	11,000	2,860
2017-09-04	286	287	286	287	15,000	2,870
2017-09-01	287	287	286	286	15,000	2,860
2017-08-31	289	290	286	286	39,000	2,860
2017-08-30	287	289	286	287	17,000	2,870
2017-08-29	288	288	287	287	20,000	2,870
2017-08-28	289	289	288	288	16,000	2,880
2017-08-25	289	289	287	289	22,000	2,890
2017-08-24	287	288	287	288	5,000	2,880
2017-08-23	288	288	286	287	4,000	2,870
2017-08-22	288	289	286	286	19,000	2,860
2017-08-21	287	287	286	286	16,000	2,860
2017-08-18	289	290	285	285	21,000	2,850
2017-08-17	287	289	287	287	16,000	2,870
2017-08-16	288	288	286	286	13,000	2,860
2017-08-15	285	289	285	286	21,000	2,860
2017-08-14	285	287	285	285	60,000	2,850
2017-08-10	287	288	287	287	23,000	2,870
2017-08-09	289	289	287	289	54,000	2,890
2017-08-08	290	291	289	289	14,000	2,890
2017-08-07	290	291	290	290	33,000	2,900
2017-08-04	291	291	290	290	35,000	2,900
2017-08-03	292	293	292	292	17,000	2,920
2017-08-02	293	293	292	292	45,000	2,920
2017-08-01	293	293	292	292	12,000	2,920
2017-07-31	295	295	293	293	15,000	2,930
2017-07-28	292	294	292	294	11,000	2,940
2017-07-27	294	294	292	292	18,000	2,920
2017-07-26	293	295	293	294	10,000	2,940
2017-07-25	296	296	292	292	48,000	2,920
2017-07-24	292	294	292	293	58,000	2,930
2017-07-21	291	293	291	292	89,000	2,920
2017-07-20	293	294	292	292	14,000	2,920
2017-07-19	292	293	292	293	8,000	2,930
2017-07-18	293	293	292	292	20,000	2,920
2017-07-14	294	294	293	293	6,000	2,930
2017-07-13	293	294	293	294	2,000	2,940
2017-07-12	294	294	293	294	24,000	2,940
2017-07-11	291	293	291	293	10,000	2,930
2017-07-10	291	292	291	291	13,000	2,910
2017-07-07	290	291	290	291	7,000	2,910
2017-07-06	293	294	290	290	33,000	2,900
2017-07-05	290	290	290	290	9,000	2,900
2017-07-04	292	292	290	290	12,000	2,900
2017-07-03	290	292	290	292	12,000	2,920
2017-06-30	291	291	289	290	9,000	2,900
2017-06-29	290	290	289	289	8,000	2,890
2017-06-28	290	291	290	291	7,000	2,910
2017-06-27	291	291	289	289	20,000	2,890
2017-06-26	292	292	290	291	9,000	2,910
2017-06-23	292	292	290	292	7,000	2,920
2017-06-22	293	293	290	290	12,000	2,900
2017-06-21	292	293	291	292	8,000	2,920
2017-06-20	291	292	291	292	9,000	2,920
2017-06-19	292	292	291	291	13,000	2,910
2017-06-15	292	293	291	292	12,000	2,920
2017-06-14	291	291	291	291	3,000	2,910
2017-06-13	291	291	291	291	5,000	2,910
2017-06-12	293	293	291	291	23,000	2,910
2017-06-09	290	290	289	289	12,000	2,890
2017-06-08	289	291	289	290	8,000	2,900
2017-06-07	290	290	290	290	15,000	2,900
2017-06-06	289	290	289	289	5,000	2,890
2017-06-05	289	290	288	288	16,000	2,880
2017-06-02	288	289	288	288	14,000	2,880
2017-06-01	289	289	287	288	24,000	2,880
2017-05-31	289	289	289	289	18,000	2,890
2017-05-30	287	289	286	288	8,000	2,880
2017-05-29	286	287	286	287	4,000	2,870
2017-05-26	288	288	285	286	32,000	2,860
2017-05-25	288	288	287	287	10,000	2,870
2017-05-24	288	288	287	287	5,000	2,870
2017-05-23	287	288	287	287	10,000	2,870
2017-05-22	286	289	286	289	11,000	2,890
2017-05-19	285	288	285	286	9,000	2,860
2017-05-18	286	286	284	285	13,000	2,850
2017-05-17	287	287	285	286	19,000	2,860
2017-05-16	286	287	285	286	7,000	2,860
2017-05-15	285	285	282	285	36,000	2,850
2017-05-12	284	285	284	284	13,000	2,840
2017-05-11	285	285	284	284	10,000	2,840
2017-05-10	285	285	284	285	18,000	2,850
2017-05-09	286	286	283	284	45,000	2,840
2017-05-08	286	287	285	286	34,000	2,860
2017-05-02	287	288	285	285	18,000	2,850
2017-05-01	287	288	287	288	8,000	2,880
2017-04-28	289	289	286	286	13,000	2,860
2017-04-27	286	288	286	287	11,000	2,870
2017-04-26	286	288	286	286	9,000	2,860
2017-04-25	288	288	285	286	17,000	2,860
2017-04-24	285	287	285	287	14,000	2,870
2017-04-21	284	285	284	284	13,000	2,840
2017-04-20	282	284	281	284	14,000	2,840
2017-04-19	283	283	281	283	21,000	2,830
2017-04-18	284	284	283	283	4,000	2,830
2017-04-17	282	283	281	282	7,000	2,820
2017-04-14	283	283	281	281	31,000	2,810
2017-04-13	283	284	283	283	8,000	2,830
2017-04-12	284	284	283	283	19,000	2,830
2017-04-11	286	286	284	284	15,000	2,840
2017-04-10	285	287	284	286	25,000	2,860
2017-04-07	286	287	285	287	13,000	2,870
2017-04-06	288	288	285	286	52,000	2,860
2017-04-05	287	290	287	288	14,000	2,880
2017-04-04	290	290	288	288	36,000	2,880
2017-04-03	290	291	290	290	29,000	2,900
2017-03-31	291	291	290	290	20,000	2,900
2017-03-30	292	294	291	291	31,000	2,910
2017-03-29	290	293	290	290	87,000	2,900
2017-03-28	303	303	300	302	177,000	3,020
2017-03-27	302	302	300	301	79,000	3,010
2017-03-24	301	302	300	301	84,000	3,010
2017-03-23	301	302	300	301	34,000	3,010
2017-03-22	300	301	300	301	61,000	3,010
2017-03-21	302	302	301	301	50,000	3,010
2017-03-17	303	303	300	301	28,000	3,010
2017-03-16	302	302	300	301	12,000	3,010
2017-03-15	301	301	299	300	48,000	3,000
2017-03-14	302	302	300	302	20,000	3,020
2017-03-13	301	302	299	300	59,000	3,000
2017-03-10	300	301	299	300	32,000	3,000
2017-03-09	300	300	298	298	52,000	2,980
2017-03-08	302	302	298	300	106,000	3,000
2017-03-07	301	302	301	302	16,000	3,020
2017-03-06	301	304	301	301	33,000	3,010
2017-03-03	302	303	301	301	24,000	3,010
2017-03-02	302	304	302	302	28,000	3,020
2017-03-01	303	304	301	302	45,000	3,020
2017-02-28	306	306	302	303	32,000	3,030
2017-02-27	301	306	301	306	39,000	3,060
2017-02-24	301	302	300	301	24,000	3,010
2017-02-23	302	303	302	302	22,000	3,020
2017-02-22	302	303	301	302	28,000	3,020
2017-02-21	299	301	299	301	38,000	3,010
2017-02-20	299	300	298	298	33,000	2,980
2017-02-17	298	299	297	299	29,000	2,990
2017-02-16	296	297	296	297	22,000	2,970
2017-02-15	296	298	296	296	38,000	2,960
2017-02-14	294	296	294	295	74,000	2,950
2017-02-13	295	296	294	295	77,000	2,950
2017-02-10	295	295	294	294	34,000	2,940
2017-02-09	294	295	294	295	28,000	2,950
2017-02-08	294	295	294	295	11,000	2,950
2017-02-07	294	294	293	294	48,000	2,940
2017-02-06	294	294	293	294	28,000	2,940
2017-02-03	294	295	294	295	13,000	2,950
2017-02-02	295	295	294	294	23,000	2,940
2017-02-01	295	295	293	294	12,000	2,940
2017-01-31	294	295	293	294	25,000	2,940
2017-01-30	293	295	293	293	27,000	2,930
2017-01-27	294	295	293	293	28,000	2,930
2017-01-26	293	293	292	292	31,000	2,920
2017-01-25	293	294	293	294	12,000	2,940
2017-01-24	293	293	292	292	5,000	2,920
2017-01-23	292	295	292	292	57,000	2,920
2017-01-20	292	294	291	292	12,000	2,920
2017-01-19	291	294	290	290	22,000	2,900
2017-01-18	291	293	290	290	48,000	2,900
2017-01-17	292	293	291	291	18,000	2,910
2017-01-16	292	294	292	292	31,000	2,920
2017-01-13	293	294	292	292	32,000	2,920
2017-01-12	294	294	293	293	36,000	2,930
2017-01-11	295	295	294	294	29,000	2,940
2017-01-10	295	296	294	294	33,000	2,940
2017-01-06	293	295	293	294	20,000	2,940
2017-01-05	294	295	293	293	42,000	2,930
2017-01-04	294	295	292	293	42,000	2,930

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

7938 (株)リーガルコーポレーション の時系列データ [2017年度]

7938 (株)リーガルコーポレーションの時系列データ [2017年度]