7938 (株)リーガルコーポレーションの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,904	1,917	1,904	1,907	1,800	1,907
2021-12-29	1,906	1,920	1,906	1,913	1,800	1,913
2021-12-28	1,906	1,906	1,900	1,902	3,400	1,902
2021-12-27	1,905	1,910	1,901	1,907	6,400	1,907
2021-12-24	1,906	1,907	1,903	1,905	1,400	1,905
2021-12-23	1,904	1,906	1,903	1,903	2,000	1,903
2021-12-22	1,903	1,906	1,903	1,903	1,200	1,903
2021-12-21	1,903	1,905	1,902	1,905	1,400	1,905
2021-12-20	1,902	1,905	1,902	1,903	1,200	1,903
2021-12-17	1,903	1,905	1,902	1,902	800	1,902
2021-12-16	1,905	1,906	1,903	1,903	1,600	1,903
2021-12-15	1,910	1,910	1,905	1,905	800	1,905
2021-12-14	1,914	1,914	1,910	1,910	1,000	1,910
2021-12-13	1,928	1,931	1,914	1,914	2,500	1,914
2021-12-10	1,929	1,929	1,919	1,926	800	1,926
2021-12-09	1,930	1,931	1,926	1,926	1,100	1,926
2021-12-08	1,923	1,938	1,923	1,930	900	1,930
2021-12-07	1,943	1,949	1,922	1,932	1,000	1,932
2021-12-06	1,949	1,950	1,947	1,950	600	1,950
2021-12-03	1,920	1,940	1,919	1,940	1,600	1,940
2021-12-02	1,931	1,931	1,924	1,924	1,400	1,924
2021-12-01	1,933	1,935	1,931	1,931	1,300	1,931
2021-11-30	1,968	1,968	1,932	1,932	1,900	1,932
2021-11-29	1,967	1,967	1,937	1,941	1,100	1,941
2021-11-26	1,990	1,990	1,955	1,968	1,200	1,968
2021-11-25	1,940	2,000	1,935	2,000	3,600	2,000
2021-11-24	1,933	1,941	1,933	1,941	800	1,941
2021-11-22	1,934	1,934	1,930	1,931	600	1,931
2021-11-19	1,949	1,949	1,922	1,924	1,600	1,924
2021-11-18	1,928	1,950	1,928	1,945	1,800	1,945
2021-11-17	1,926	1,927	1,915	1,915	1,200	1,915
2021-11-16	1,923	1,927	1,923	1,926	800	1,926
2021-11-15	1,919	1,919	1,917	1,919	400	1,919
2021-11-12	1,914	1,918	1,914	1,918	300	1,918
2021-11-11	1,918	1,919	1,915	1,915	400	1,915
2021-11-10	1,915	1,918	1,912	1,912	1,200	1,912
2021-11-09	1,906	1,915	1,906	1,915	900	1,915
2021-11-08	1,911	1,911	1,906	1,906	1,900	1,906
2021-11-05	1,910	1,911	1,910	1,910	400	1,910
2021-11-04	1,911	1,918	1,909	1,909	1,600	1,909
2021-11-02	1,918	1,919	1,907	1,909	1,200	1,909
2021-11-01	1,918	1,919	1,908	1,908	1,600	1,908
2021-10-29	1,917	1,917	1,917	1,917	400	1,917
2021-10-28	1,914	1,920	1,914	1,918	1,200	1,918
2021-10-27	1,912	1,914	1,912	1,914	700	1,914
2021-10-26	1,912	1,912	1,911	1,911	700	1,911
2021-10-25	1,908	1,912	1,908	1,912	2,100	1,912
2021-10-22	1,905	1,907	1,905	1,907	500	1,907
2021-10-21	1,904	1,908	1,904	1,905	300	1,905
2021-10-20	1,906	1,906	1,906	1,906	100	1,906
2021-10-19	1,901	1,906	1,901	1,906	1,300	1,906
2021-10-18	1,901	1,905	1,901	1,903	700	1,903
2021-10-15	1,907	1,908	1,901	1,907	1,100	1,907
2021-10-14	1,902	1,907	1,901	1,901	1,500	1,901
2021-10-13	1,903	1,907	1,902	1,902	400	1,902
2021-10-12	1,901	1,903	1,901	1,903	300	1,903
2021-10-11	1,902	1,910	1,901	1,901	1,400	1,901
2021-10-08	1,905	1,910	1,901	1,901	1,800	1,901
2021-10-07	1,906	1,906	1,905	1,905	700	1,905
2021-10-06	1,904	1,910	1,904	1,906	600	1,906
2021-10-05	1,916	1,916	1,905	1,905	300	1,905
2021-10-04	1,919	1,919	1,917	1,917	400	1,917
2021-10-01	1,914	1,914	1,907	1,907	300	1,907
2021-09-30	1,905	1,917	1,905	1,912	1,200	1,912
2021-09-29	1,902	1,910	1,901	1,904	3,100	1,904
2021-09-28	1,910	1,910	1,902	1,902	1,500	1,902
2021-09-27	1,904	1,908	1,901	1,905	1,400	1,905
2021-09-24	1,910	1,910	1,903	1,905	1,700	1,905
2021-09-22	1,907	1,907	1,904	1,904	500	1,904
2021-09-21	1,905	1,907	1,902	1,907	1,700	1,907
2021-09-17	1,910	1,912	1,909	1,909	1,300	1,909
2021-09-16	1,916	1,916	1,911	1,912	800	1,912
2021-09-15	1,911	1,914	1,909	1,909	600	1,909
2021-09-14	1,909	1,911	1,906	1,909	1,200	1,909
2021-09-13	1,912	1,912	1,912	1,912	600	1,912
2021-09-10	1,907	1,910	1,905	1,905	1,200	1,905
2021-09-09	1,910	1,912	1,905	1,906	1,100	1,906
2021-09-08	1,908	1,916	1,904	1,912	1,600	1,912
2021-09-07	1,918	1,918	1,903	1,903	700	1,903
2021-09-06	1,904	1,922	1,903	1,903	1,100	1,903
2021-09-03	1,903	1,922	1,903	1,907	600	1,907
2021-09-02	1,931	1,931	1,902	1,902	2,200	1,902
2021-09-01	1,920	1,938	1,914	1,918	2,200	1,918
2021-08-31	1,907	1,920	1,907	1,920	1,500	1,920
2021-08-30	1,911	1,913	1,907	1,913	1,600	1,913
2021-08-27	1,914	1,914	1,911	1,911	400	1,911
2021-08-26	1,904	1,914	1,904	1,914	1,000	1,914
2021-08-25	1,908	1,914	1,904	1,914	900	1,914
2021-08-24	1,914	1,915	1,902	1,907	700	1,907
2021-08-23	1,905	1,913	1,905	1,913	600	1,913
2021-08-20	1,903	1,905	1,901	1,901	1,800	1,901
2021-08-19	1,902	1,916	1,901	1,901	1,300	1,901
2021-08-18	1,910	1,912	1,901	1,902	1,600	1,902
2021-08-17	1,906	1,910	1,904	1,904	900	1,904
2021-08-16	1,919	1,919	1,907	1,908	1,600	1,908
2021-08-13	1,913	1,944	1,913	1,944	1,800	1,944
2021-08-12	1,917	1,930	1,915	1,920	2,600	1,920
2021-08-11	1,930	1,933	1,917	1,917	4,200	1,917
2021-08-10	1,955	1,955	1,940	1,940	1,500	1,940
2021-08-06	1,958	1,958	1,958	1,958	100	1,958
2021-08-05	1,970	1,970	1,959	1,959	1,400	1,959
2021-08-04	1,981	1,981	1,975	1,975	2,000	1,975
2021-08-03	1,983	1,983	1,980	1,983	1,100	1,983
2021-08-02	1,988	1,988	1,984	1,984	1,500	1,984
2021-07-30	1,988	1,988	1,988	1,988	700	1,988
2021-07-29	1,991	2,000	1,990	1,990	400	1,990
2021-07-28	1,998	1,999	1,998	1,999	600	1,999
2021-07-27	1,990	1,991	1,990	1,991	200	1,991
2021-07-26	1,992	1,995	1,987	1,989	700	1,989
2021-07-21	1,987	1,992	1,987	1,992	1,600	1,992
2021-07-20	1,998	1,998	1,997	1,998	400	1,998
2021-07-19	2,003	2,003	1,993	1,998	600	1,998
2021-07-16	1,995	2,007	1,995	2,007	1,200	2,007
2021-07-15	1,986	1,999	1,986	1,999	1,000	1,999
2021-07-14	1,993	1,993	1,987	1,987	1,000	1,987
2021-07-13	1,987	1,994	1,987	1,994	200	1,994
2021-07-12	1,995	1,995	1,987	1,987	800	1,987
2021-07-09	1,991	1,997	1,991	1,997	200	1,997
2021-07-08	1,992	1,997	1,992	1,997	300	1,997
2021-07-07	-	-	-	1,999	-	1,999
2021-07-06	2,000	2,000	1,999	1,999	300	1,999
2021-07-05	1,990	2,000	1,990	2,000	2,300	2,000
2021-07-02	1,997	1,998	1,992	1,992	1,000	1,992
2021-07-01	1,998	1,998	1,993	1,993	500	1,993
2021-06-30	1,991	1,999	1,991	1,991	1,700	1,991
2021-06-29	1,990	2,000	1,989	1,997	1,000	1,997
2021-06-28	1,989	1,995	1,989	1,990	1,100	1,990
2021-06-25	1,995	1,995	1,990	1,990	800	1,990
2021-06-24	1,990	1,990	1,990	1,990	800	1,990
2021-06-23	1,994	1,994	1,988	1,990	700	1,990
2021-06-22	1,996	1,996	1,990	1,990	700	1,990
2021-06-21	1,998	1,998	1,990	1,990	1,800	1,990
2021-06-18	2,007	2,008	2,002	2,002	800	2,002
2021-06-17	2,003	2,004	2,003	2,004	600	2,004
2021-06-16	2,010	2,010	2,004	2,005	500	2,005
2021-06-15	2,008	2,010	2,008	2,010	1,000	2,010
2021-06-14	2,004	2,010	2,004	2,010	1,300	2,010
2021-06-11	2,004	2,004	1,999	2,004	500	2,004
2021-06-10	2,000	2,005	2,000	2,005	300	2,005
2021-06-09	1,998	2,005	1,998	2,005	1,700	2,005
2021-06-08	1,998	2,000	1,998	1,998	1,100	1,998
2021-06-07	2,000	2,017	1,998	1,998	3,600	1,998
2021-06-04	2,005	2,005	2,000	2,000	500	2,000
2021-06-03	1,997	1,998	1,997	1,998	200	1,998
2021-06-02	2,005	2,008	1,994	2,007	600	2,007
2021-06-01	2,005	2,005	1,991	2,002	300	2,002
2021-05-31	1,986	2,008	1,986	1,996	2,700	1,996
2021-05-28	1,993	1,994	1,986	1,994	700	1,994
2021-05-27	1,984	1,986	1,984	1,984	700	1,984
2021-05-26	1,993	1,993	1,983	1,990	800	1,990
2021-05-25	1,986	1,991	1,983	1,985	1,700	1,985
2021-05-24	1,988	1,992	1,988	1,992	500	1,992
2021-05-21	1,991	1,991	1,984	1,988	400	1,988
2021-05-20	1,988	1,990	1,981	1,981	1,600	1,981
2021-05-19	1,988	1,989	1,988	1,989	200	1,989
2021-05-18	2,000	2,000	1,987	1,987	400	1,987
2021-05-17	1,995	1,995	1,983	1,995	500	1,995
2021-05-14	1,986	1,995	1,981	1,995	500	1,995
2021-05-13	1,985	1,986	1,982	1,986	600	1,986
2021-05-12	1,991	1,991	1,985	1,985	1,000	1,985
2021-05-11	1,993	1,999	1,991	1,992	400	1,992
2021-05-10	1,998	1,998	1,993	1,993	1,000	1,993
2021-05-07	2,007	2,008	2,007	2,008	400	2,008
2021-05-06	1,992	2,008	1,991	2,008	1,200	2,008
2021-04-30	1,982	1,998	1,982	1,991	2,700	1,991
2021-04-28	2,005	2,008	2,003	2,005	700	2,005
2021-04-27	1,997	2,005	1,997	1,999	500	1,999
2021-04-26	2,004	2,005	1,997	1,997	1,000	1,997
2021-04-23	2,004	2,004	1,998	2,004	1,700	2,004
2021-04-22	2,001	2,004	2,001	2,001	800	2,001
2021-04-21	2,001	2,007	2,001	2,006	500	2,006
2021-04-20	2,010	2,010	2,000	2,007	600	2,007
2021-04-19	2,002	2,008	2,002	2,008	900	2,008
2021-04-16	2,000	2,007	2,000	2,007	800	2,007
2021-04-15	2,000	2,005	1,999	2,003	1,500	2,003
2021-04-14	2,003	2,003	2,000	2,000	1,100	2,000
2021-04-13	2,005	2,005	2,003	2,003	200	2,003
2021-04-12	2,003	2,009	2,000	2,009	1,400	2,009
2021-04-09	2,010	2,010	2,002	2,003	1,000	2,003
2021-04-08	2,004	2,010	2,001	2,007	900	2,007
2021-04-07	2,005	2,015	2,005	2,005	600	2,005
2021-04-06	2,007	2,010	2,006	2,006	1,400	2,006
2021-04-05	2,023	2,023	2,008	2,012	1,900	2,012
2021-04-02	2,046	2,052	2,023	2,023	1,700	2,023
2021-04-01	2,059	2,059	2,046	2,046	2,000	2,046
2021-03-31	2,050	2,070	2,043	2,054	2,000	2,054
2021-03-30	2,100	2,100	2,007	2,060	4,800	2,060
2021-03-29	2,195	2,200	2,180	2,185	7,900	2,185
2021-03-26	2,176	2,192	2,160	2,191	3,900	2,191
2021-03-25	2,160	2,173	2,149	2,173	3,500	2,173
2021-03-24	2,166	2,166	2,151	2,160	2,400	2,160
2021-03-23	2,158	2,169	2,158	2,166	2,000	2,166
2021-03-22	2,145	2,157	2,145	2,148	1,500	2,148
2021-03-19	2,129	2,144	2,129	2,142	1,400	2,142
2021-03-18	2,125	2,127	2,125	2,126	1,400	2,126
2021-03-17	2,120	2,125	2,103	2,125	1,800	2,125
2021-03-16	2,100	2,117	2,100	2,117	2,400	2,117
2021-03-15	2,100	2,100	2,090	2,100	1,500	2,100
2021-03-12	2,110	2,110	2,080	2,090	3,700	2,090
2021-03-11	2,112	2,112	2,100	2,100	600	2,100
2021-03-10	2,110	2,112	2,110	2,112	400	2,112
2021-03-09	2,105	2,117	2,105	2,117	600	2,117
2021-03-08	2,101	2,105	2,100	2,100	1,000	2,100
2021-03-05	2,106	2,106	2,067	2,082	1,400	2,082
2021-03-04	2,105	2,107	2,102	2,102	1,400	2,102
2021-03-03	2,074	2,100	2,074	2,100	800	2,100
2021-03-02	2,102	2,102	2,100	2,100	400	2,100
2021-03-01	2,102	2,102	2,071	2,071	1,200	2,071
2021-02-26	2,108	2,108	2,102	2,107	900	2,107
2021-02-25	2,100	2,106	2,090	2,106	3,200	2,106
2021-02-24	2,086	2,097	2,086	2,097	700	2,097
2021-02-22	2,070	2,082	2,070	2,082	800	2,082
2021-02-19	2,070	2,077	2,069	2,070	800	2,070
2021-02-18	2,096	2,099	2,066	2,077	2,700	2,077
2021-02-17	2,074	2,099	2,074	2,085	800	2,085
2021-02-16	2,089	2,098	2,071	2,098	1,900	2,098
2021-02-15	2,078	2,095	2,070	2,095	1,600	2,095
2021-02-12	2,050	2,068	2,044	2,068	800	2,068
2021-02-10	2,051	2,059	2,041	2,042	900	2,042
2021-02-09	2,030	2,051	2,030	2,051	1,000	2,051
2021-02-08	2,037	2,047	2,031	2,031	1,600	2,031
2021-02-05	2,035	2,037	2,012	2,037	1,000	2,037
2021-02-04	2,011	2,012	2,000	2,012	1,700	2,012
2021-02-03	2,000	2,039	2,000	2,011	1,200	2,011
2021-02-02	2,000	2,002	1,999	1,999	1,100	1,999
2021-02-01	2,032	2,032	2,000	2,000	2,900	2,000
2021-01-29	2,050	2,050	2,040	2,040	700	2,040
2021-01-28	2,050	2,060	2,050	2,050	800	2,050
2021-01-27	2,080	2,085	2,040	2,050	2,000	2,050
2021-01-26	2,098	2,098	2,080	2,080	1,800	2,080
2021-01-25	2,075	2,095	2,074	2,095	1,400	2,095
2021-01-22	2,068	2,075	2,068	2,075	400	2,075
2021-01-21	2,075	2,075	2,062	2,068	1,000	2,068
2021-01-20	2,070	2,075	2,061	2,075	800	2,075
2021-01-19	2,060	2,072	2,060	2,072	900	2,072
2021-01-18	2,070	2,070	2,060	2,060	1,000	2,060
2021-01-15	2,066	2,067	2,063	2,067	2,200	2,067
2021-01-14	2,017	2,065	2,017	2,046	2,000	2,046
2021-01-13	1,989	2,010	1,989	2,010	1,500	2,010
2021-01-12	1,980	1,989	1,965	1,989	2,200	1,989
2021-01-08	1,959	1,972	1,959	1,972	900	1,972
2021-01-07	1,941	1,962	1,936	1,962	1,200	1,962
2021-01-06	1,930	1,939	1,930	1,939	1,100	1,939
2021-01-05	1,929	1,929	1,912	1,924	1,400	1,924
2021-01-04	1,910	1,917	1,903	1,911	1,600	1,911

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 [2021年度]

7938 (株)リーガルコーポレーションの時系列データ [2021年度]