7938 (株)リーガルコーポレーションの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,711	2,711	2,700	2,704	1,100	2,704
2019-12-27	2,711	2,711	2,690	2,690	1,200	2,690
2019-12-26	2,663	2,663	2,650	2,652	2,100	2,652
2019-12-25	2,670	2,670	2,651	2,663	3,000	2,663
2019-12-24	2,682	2,686	2,672	2,676	2,000	2,676
2019-12-23	2,730	2,730	2,669	2,682	2,200	2,682
2019-12-20	2,744	2,774	2,700	2,736	2,100	2,736
2019-12-19	2,776	2,781	2,741	2,744	3,100	2,744
2019-12-18	2,800	2,800	2,789	2,789	400	2,789
2019-12-17	2,787	2,802	2,787	2,802	4,700	2,802
2019-12-16	2,782	2,786	2,782	2,786	700	2,786
2019-12-13	2,783	2,795	2,778	2,794	2,100	2,794
2019-12-12	2,790	2,801	2,765	2,800	9,500	2,800
2019-12-11	2,791	2,797	2,773	2,790	10,100	2,790
2019-12-10	2,789	2,791	2,763	2,791	10,600	2,791
2019-12-09	2,675	2,800	2,675	2,794	20,600	2,794
2019-12-06	2,669	2,671	2,668	2,671	1,800	2,671
2019-12-05	2,658	2,666	2,658	2,666	1,500	2,666
2019-12-04	2,659	2,664	2,658	2,658	800	2,658
2019-12-03	2,656	2,660	2,656	2,659	1,300	2,659
2019-12-02	2,649	2,657	2,641	2,657	1,200	2,657
2019-11-29	2,638	2,649	2,615	2,649	1,800	2,649
2019-11-28	2,639	2,640	2,608	2,640	1,800	2,640
2019-11-27	2,582	2,620	2,582	2,606	1,700	2,606
2019-11-26	2,638	2,662	2,562	2,581	9,600	2,581
2019-11-25	2,604	2,614	2,600	2,614	2,000	2,614
2019-11-22	2,603	2,603	2,603	2,603	100	2,603
2019-11-21	2,602	2,610	2,602	2,610	400	2,610
2019-11-20	2,600	2,600	2,600	2,600	400	2,600
2019-11-19	2,607	2,618	2,599	2,599	4,200	2,599
2019-11-18	2,602	2,605	2,598	2,598	3,000	2,598
2019-11-15	2,613	2,614	2,610	2,610	500	2,610
2019-11-14	2,596	2,610	2,595	2,610	600	2,610
2019-11-13	2,601	2,609	2,595	2,608	1,000	2,608
2019-11-12	2,618	2,618	2,593	2,615	1,300	2,615
2019-11-11	2,600	2,605	2,596	2,600	1,400	2,600
2019-11-08	2,600	2,605	2,597	2,600	2,100	2,600
2019-11-07	2,598	2,606	2,598	2,600	1,200	2,600
2019-11-06	2,596	2,608	2,596	2,598	1,400	2,598
2019-11-05	2,617	2,619	2,596	2,596	2,400	2,596
2019-11-01	2,620	2,620	2,617	2,617	500	2,617
2019-10-31	2,630	2,658	2,618	2,623	2,100	2,623
2019-10-30	2,620	2,624	2,620	2,624	800	2,624
2019-10-29	2,619	2,620	2,617	2,620	900	2,620
2019-10-28	2,610	2,617	2,610	2,617	1,300	2,617
2019-10-25	2,605	2,611	2,605	2,610	800	2,610
2019-10-24	2,610	2,610	2,601	2,605	400	2,605
2019-10-23	2,610	2,610	2,600	2,608	600	2,608
2019-10-21	2,600	2,607	2,600	2,607	1,800	2,607
2019-10-18	2,615	2,615	2,600	2,600	200	2,600
2019-10-17	2,597	2,597	2,597	2,597	100	2,597
2019-10-16	2,604	2,610	2,600	2,600	400	2,600
2019-10-15	2,601	2,615	2,596	2,597	1,600	2,597
2019-10-11	2,645	2,645	2,614	2,614	700	2,614
2019-10-10	2,622	2,622	2,616	2,616	1,400	2,616
2019-10-09	2,622	2,622	2,622	2,622	400	2,622
2019-10-08	2,625	2,649	2,622	2,625	1,400	2,625
2019-10-07	2,626	2,629	2,626	2,626	900	2,626
2019-10-04	2,626	2,663	2,626	2,630	1,200	2,630
2019-10-03	2,635	2,635	2,635	2,635	100	2,635
2019-10-02	2,640	2,640	2,635	2,635	400	2,635
2019-10-01	2,618	2,669	2,618	2,635	600	2,635
2019-09-30	2,671	2,675	2,667	2,668	800	2,668
2019-09-27	2,682	2,682	2,664	2,670	900	2,670
2019-09-26	2,670	2,670	2,670	2,670	200	2,670
2019-09-25	2,679	2,679	2,670	2,670	1,000	2,670
2019-09-24	2,695	2,695	2,680	2,680	700	2,680
2019-09-20	2,698	2,705	2,698	2,698	400	2,698
2019-09-19	2,709	2,716	2,670	2,711	1,600	2,711
2019-09-18	2,770	2,770	2,717	2,717	900	2,717
2019-09-17	2,738	2,738	2,728	2,730	400	2,730
2019-09-13	2,734	2,785	2,734	2,758	1,600	2,758
2019-09-12	2,740	2,775	2,690	2,734	2,500	2,734
2019-09-11	2,669	2,785	2,669	2,775	10,900	2,775
2019-09-10	2,659	2,683	2,659	2,679	1,100	2,679
2019-09-09	2,662	2,671	2,657	2,659	2,000	2,659
2019-09-06	2,663	2,685	2,658	2,670	2,300	2,670
2019-09-05	2,676	2,685	2,636	2,664	2,400	2,664
2019-09-04	2,680	2,680	2,679	2,680	1,200	2,680
2019-09-03	2,675	2,690	2,672	2,680	2,600	2,680
2019-09-02	2,650	2,670	2,620	2,670	3,800	2,670
2019-08-30	2,659	2,670	2,640	2,651	700	2,651
2019-08-29	2,619	2,650	2,619	2,641	2,600	2,641
2019-08-28	2,570	2,620	2,570	2,620	3,100	2,620
2019-08-27	2,620	2,620	2,620	2,620	100	2,620
2019-08-26	2,620	2,650	2,550	2,620	4,600	2,620
2019-08-23	2,617	2,625	2,617	2,625	1,500	2,625
2019-08-22	2,601	2,617	2,601	2,617	300	2,617
2019-08-21	2,600	2,649	2,559	2,621	8,900	2,621
2019-08-20	2,501	2,519	2,501	2,510	1,000	2,510
2019-08-19	2,515	2,515	2,500	2,500	400	2,500
2019-08-16	2,528	2,528	2,500	2,500	600	2,500
2019-08-15	2,530	2,530	2,512	2,512	200	2,512
2019-08-14	2,533	2,533	2,533	2,533	400	2,533
2019-08-13	2,511	2,539	2,503	2,533	1,100	2,533
2019-08-09	2,511	2,526	2,511	2,513	500	2,513
2019-08-08	2,537	2,539	2,511	2,511	1,100	2,511
2019-08-07	2,536	2,567	2,536	2,538	1,100	2,538
2019-08-06	2,545	2,549	2,538	2,538	1,800	2,538
2019-08-05	2,550	2,578	2,550	2,552	700	2,552
2019-08-02	2,589	2,589	2,560	2,563	700	2,563
2019-08-01	2,560	2,587	2,560	2,587	1,200	2,587
2019-07-31	2,610	2,610	2,608	2,610	1,400	2,610
2019-07-30	2,571	2,571	2,569	2,569	200	2,569
2019-07-29	2,570	2,590	2,570	2,570	300	2,570
2019-07-26	2,618	2,618	2,591	2,591	1,200	2,591
2019-07-25	2,618	2,618	2,601	2,618	4,400	2,618
2019-07-24	2,550	2,560	2,549	2,554	2,500	2,554
2019-07-23	2,546	2,553	2,544	2,550	800	2,550
2019-07-22	2,550	2,555	2,547	2,550	1,200	2,550
2019-07-19	2,531	2,552	2,531	2,550	1,400	2,550
2019-07-18	2,550	2,550	2,531	2,531	1,000	2,531
2019-07-17	2,530	2,555	2,530	2,550	1,100	2,550
2019-07-16	2,530	2,531	2,530	2,530	600	2,530
2019-07-12	2,535	2,535	2,518	2,529	1,100	2,529
2019-07-11	2,511	2,530	2,511	2,528	700	2,528
2019-07-10	2,523	2,527	2,501	2,511	2,900	2,511
2019-07-09	2,467	2,477	2,467	2,474	1,100	2,474
2019-07-08	2,465	2,479	2,465	2,466	1,100	2,466
2019-07-05	2,465	2,485	2,465	2,465	2,100	2,465
2019-07-04	2,470	2,477	2,465	2,465	2,200	2,465
2019-07-03	2,468	2,469	2,463	2,464	1,600	2,464
2019-07-02	2,453	2,465	2,453	2,463	1,800	2,463
2019-07-01	2,453	2,463	2,453	2,453	1,800	2,453
2019-06-28	2,467	2,469	2,452	2,452	2,000	2,452
2019-06-27	2,469	2,469	2,454	2,467	1,300	2,467
2019-06-26	2,471	2,475	2,470	2,470	1,400	2,470
2019-06-25	2,476	2,478	2,471	2,471	1,300	2,471
2019-06-24	2,488	2,495	2,480	2,480	2,500	2,480
2019-06-21	2,503	2,510	2,491	2,495	1,600	2,495
2019-06-20	2,501	2,518	2,500	2,503	1,000	2,503
2019-06-19	2,501	2,515	2,500	2,515	1,400	2,515
2019-06-18	2,500	2,500	2,500	2,500	600	2,500
2019-06-17	2,500	2,509	2,500	2,500	2,500	2,500
2019-06-14	2,512	2,539	2,505	2,505	900	2,505
2019-06-13	2,530	2,530	2,520	2,520	600	2,520
2019-06-12	2,546	2,546	2,530	2,531	1,400	2,531
2019-06-11	2,541	2,541	2,540	2,540	700	2,540
2019-06-10	2,560	2,560	2,541	2,541	1,100	2,541
2019-06-07	2,571	2,582	2,560	2,560	1,400	2,560
2019-06-06	2,576	2,581	2,572	2,572	1,400	2,572
2019-06-05	2,582	2,599	2,575	2,576	1,300	2,576
2019-06-04	2,600	2,622	2,585	2,585	1,900	2,585
2019-06-03	2,639	2,639	2,600	2,600	800	2,600
2019-05-31	2,626	2,626	2,625	2,626	800	2,626
2019-05-30	2,640	2,649	2,626	2,626	900	2,626
2019-05-29	2,647	2,659	2,640	2,640	700	2,640
2019-05-28	2,649	2,660	2,647	2,647	1,400	2,647
2019-05-27	2,650	2,660	2,648	2,648	1,300	2,648
2019-05-24	2,651	2,652	2,650	2,650	1,500	2,650
2019-05-23	2,661	2,668	2,652	2,659	600	2,659
2019-05-22	2,668	2,688	2,668	2,668	900	2,668
2019-05-21	2,670	2,678	2,670	2,678	200	2,678
2019-05-20	2,665	2,670	2,665	2,670	500	2,670
2019-05-17	2,644	2,663	2,637	2,663	900	2,663
2019-05-16	2,650	2,665	2,644	2,644	900	2,644
2019-05-15	2,652	2,652	2,650	2,650	700	2,650
2019-05-14	2,670	2,673	2,669	2,669	400	2,669
2019-05-13	2,667	2,682	2,666	2,673	700	2,673
2019-05-10	-	-	-	2,670	-	2,670
2019-05-09	-	-	-	2,670	-	2,670
2019-05-08	2,672	2,689	2,670	2,670	1,000	2,670
2019-05-07	2,693	2,699	2,671	2,671	700	2,671
2019-04-26	2,685	2,685	2,665	2,684	1,600	2,684
2019-04-25	2,673	2,673	2,660	2,670	700	2,670
2019-04-24	2,670	2,670	2,660	2,660	900	2,660
2019-04-23	2,666	2,670	2,666	2,670	400	2,670
2019-04-22	2,670	2,670	2,661	2,661	400	2,661
2019-04-19	2,681	2,681	2,671	2,671	300	2,671
2019-04-18	2,680	2,681	2,680	2,681	500	2,681
2019-04-17	2,681	2,681	2,679	2,680	900	2,680
2019-04-16	2,700	2,700	2,699	2,699	300	2,699
2019-04-15	2,700	2,704	2,700	2,700	700	2,700
2019-04-12	2,700	2,700	2,680	2,695	900	2,695
2019-04-11	2,681	2,690	2,681	2,690	700	2,690
2019-04-10	2,682	2,700	2,682	2,700	600	2,700
2019-04-09	2,683	2,695	2,682	2,683	900	2,683
2019-04-08	2,685	2,696	2,680	2,696	800	2,696
2019-04-05	2,686	2,696	2,685	2,685	700	2,685
2019-04-04	2,695	2,699	2,688	2,699	1,500	2,699
2019-04-03	2,700	2,711	2,695	2,695	700	2,695
2019-04-02	2,700	2,710	2,700	2,700	1,000	2,700
2019-04-01	2,700	2,713	2,698	2,698	2,300	2,698
2019-03-29	2,703	2,724	2,701	2,701	1,100	2,701
2019-03-28	2,705	2,722	2,700	2,701	1,900	2,701
2019-03-27	2,713	2,727	2,700	2,727	6,000	2,727
2019-03-26	2,837	2,839	2,830	2,833	4,500	2,833
2019-03-25	2,830	2,836	2,830	2,835	6,000	2,835
2019-03-22	2,823	2,836	2,823	2,828	2,900	2,828
2019-03-20	2,835	2,835	2,822	2,823	1,800	2,823
2019-03-19	2,827	2,839	2,818	2,823	2,700	2,823
2019-03-18	2,820	2,830	2,820	2,821	1,500	2,821
2019-03-15	2,813	2,820	2,813	2,820	1,100	2,820
2019-03-14	2,813	2,823	2,813	2,823	800	2,823
2019-03-13	2,822	2,822	2,800	2,813	2,000	2,813
2019-03-12	2,820	2,829	2,819	2,819	2,300	2,819
2019-03-11	2,830	2,830	2,820	2,820	800	2,820
2019-03-08	2,822	2,830	2,817	2,820	1,800	2,820
2019-03-07	2,830	2,830	2,818	2,825	1,900	2,825
2019-03-06	2,822	2,830	2,822	2,827	700	2,827
2019-03-05	2,826	2,830	2,822	2,830	1,500	2,830
2019-03-04	2,820	2,826	2,817	2,826	1,500	2,826
2019-03-01	2,819	2,820	2,819	2,820	700	2,820
2019-02-28	2,810	2,819	2,805	2,819	1,400	2,819
2019-02-27	2,801	2,810	2,801	2,810	1,500	2,810
2019-02-26	2,800	2,800	2,790	2,800	400	2,800
2019-02-25	2,786	2,800	2,786	2,800	700	2,800
2019-02-22	2,798	2,800	2,784	2,784	500	2,784
2019-02-21	2,795	2,795	2,775	2,795	400	2,795
2019-02-20	2,794	2,795	2,780	2,781	1,000	2,781
2019-02-19	2,785	2,785	2,783	2,785	500	2,785
2019-02-18	2,758	2,788	2,758	2,785	1,000	2,785
2019-02-15	-	-	-	2,762	-	2,762
2019-02-14	2,788	2,788	2,760	2,762	1,000	2,762
2019-02-13	2,750	2,759	2,750	2,759	600	2,759
2019-02-12	2,751	2,775	2,751	2,752	1,300	2,752
2019-02-08	2,752	2,770	2,752	2,770	200	2,770
2019-02-07	2,775	2,775	2,760	2,760	400	2,760
2019-02-06	2,775	2,780	2,774	2,779	800	2,779
2019-02-05	2,754	2,760	2,754	2,760	300	2,760
2019-02-04	2,734	2,755	2,734	2,754	500	2,754
2019-02-01	-	-	-	2,755	-	2,755
2019-01-31	2,775	2,777	2,731	2,755	1,000	2,755
2019-01-30	2,777	2,780	2,725	2,725	1,300	2,725
2019-01-29	-	-	-	2,728	-	2,728
2019-01-28	2,796	2,796	2,726	2,728	1,100	2,728
2019-01-25	2,729	2,750	2,729	2,750	1,200	2,750
2019-01-24	2,683	2,729	2,681	2,683	900	2,683
2019-01-23	2,680	2,710	2,680	2,686	800	2,686
2019-01-22	2,678	2,699	2,678	2,680	800	2,680
2019-01-21	2,670	2,685	2,670	2,685	900	2,685
2019-01-18	2,670	2,690	2,670	2,670	900	2,670
2019-01-17	2,670	2,679	2,665	2,665	700	2,665
2019-01-16	2,679	2,679	2,655	2,670	1,200	2,670
2019-01-15	2,678	2,679	2,651	2,674	1,500	2,674
2019-01-11	2,671	2,680	2,671	2,679	400	2,679
2019-01-10	2,680	2,690	2,680	2,680	500	2,680
2019-01-09	2,680	2,680	2,678	2,678	600	2,678
2019-01-08	2,684	2,684	2,656	2,656	1,300	2,656
2019-01-07	2,650	2,692	2,650	2,689	800	2,689
2019-01-04	2,625	2,640	2,600	2,639	2,400	2,639

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 [2019年度]

7938 (株)リーガルコーポレーションの時系列データ [2019年度]