弁護士ドットコム(6027)の株価時系列情報
弁護士ドットコム(6027)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,523 | 1,523 | 1,495 | 1,512 | 68,200 |
| 2017/12/28 | 1,540 | 1,562 | 1,510 | 1,510 | 167,000 |
| 2017/12/27 | 1,460 | 1,529 | 1,460 | 1,521 | 220,000 |
| 2017/12/26 | 1,439 | 1,485 | 1,435 | 1,466 | 135,200 |
| 2017/12/25 | 1,515 | 1,520 | 1,435 | 1,439 | 245,700 |
| 2017/12/22 | 1,513 | 1,513 | 1,472 | 1,486 | 95,100 |
| 2017/12/21 | 1,550 | 1,550 | 1,483 | 1,502 | 116,200 |
| 2017/12/20 | 1,535 | 1,570 | 1,523 | 1,523 | 271,600 |
| 2017/12/19 | 1,463 | 1,553 | 1,453 | 1,550 | 557,300 |
| 2017/12/18 | 1,442 | 1,461 | 1,428 | 1,449 | 108,800 |
| 2017/12/15 | 1,430 | 1,452 | 1,417 | 1,450 | 108,800 |
| 2017/12/14 | 1,413 | 1,443 | 1,408 | 1,434 | 83,400 |
| 2017/12/13 | 1,444 | 1,451 | 1,407 | 1,417 | 84,400 |
| 2017/12/12 | 1,467 | 1,487 | 1,430 | 1,438 | 193,400 |
| 2017/12/11 | 1,418 | 1,467 | 1,403 | 1,467 | 277,200 |
| 2017/12/08 | 1,412 | 1,434 | 1,397 | 1,402 | 64,800 |
| 2017/12/07 | 1,380 | 1,399 | 1,372 | 1,395 | 78,100 |
| 2017/12/06 | 1,400 | 1,412 | 1,360 | 1,381 | 140,000 |
| 2017/12/05 | 1,414 | 1,428 | 1,375 | 1,399 | 99,500 |
| 2017/12/04 | 1,443 | 1,460 | 1,412 | 1,418 | 93,500 |
| 2017/12/01 | 1,456 | 1,460 | 1,434 | 1,436 | 78,400 |
| 2017/11/30 | 1,475 | 1,475 | 1,428 | 1,463 | 167,200 |
| 2017/11/29 | 1,475 | 1,523 | 1,457 | 1,461 | 369,000 |
| 2017/11/28 | 1,479 | 1,482 | 1,441 | 1,466 | 216,200 |
| 2017/11/27 | 1,430 | 1,482 | 1,426 | 1,463 | 286,700 |
| 2017/11/24 | 1,390 | 1,416 | 1,390 | 1,413 | 92,100 |
| 2017/11/22 | 1,420 | 1,429 | 1,383 | 1,395 | 126,200 |
| 2017/11/21 | 1,401 | 1,417 | 1,376 | 1,412 | 124,500 |
| 2017/11/20 | 1,354 | 1,394 | 1,354 | 1,385 | 127,400 |
| 2017/11/17 | 1,370 | 1,382 | 1,348 | 1,362 | 122,300 |
| 2017/11/16 | 1,332 | 1,364 | 1,305 | 1,359 | 241,500 |
| 2017/11/15 | 1,334 | 1,366 | 1,290 | 1,308 | 287,100 |
| 2017/11/14 | 1,372 | 1,375 | 1,333 | 1,335 | 121,400 |
| 2017/11/13 | 1,365 | 1,386 | 1,365 | 1,372 | 43,000 |
| 2017/11/10 | 1,336 | 1,384 | 1,324 | 1,384 | 162,300 |
| 2017/11/09 | 1,388 | 1,388 | 1,341 | 1,360 | 160,100 |
| 2017/11/08 | 1,404 | 1,404 | 1,371 | 1,388 | 91,900 |
| 2017/11/07 | 1,413 | 1,415 | 1,394 | 1,400 | 84,600 |
| 2017/11/06 | 1,422 | 1,429 | 1,404 | 1,404 | 87,200 |
| 2017/11/02 | 1,418 | 1,420 | 1,400 | 1,409 | 104,000 |
| 2017/11/01 | 1,453 | 1,453 | 1,410 | 1,418 | 162,900 |
| 2017/10/31 | 1,427 | 1,445 | 1,410 | 1,438 | 276,300 |
| 2017/10/30 | 1,485 | 1,500 | 1,472 | 1,497 | 169,000 |
| 2017/10/27 | 1,484 | 1,489 | 1,453 | 1,464 | 214,700 |
| 2017/10/26 | 1,409 | 1,488 | 1,403 | 1,484 | 283,600 |
| 2017/10/25 | 1,398 | 1,409 | 1,380 | 1,403 | 107,400 |
| 2017/10/24 | 1,367 | 1,390 | 1,353 | 1,381 | 82,300 |
| 2017/10/23 | 1,381 | 1,394 | 1,356 | 1,367 | 203,700 |
| 2017/10/20 | 1,405 | 1,406 | 1,370 | 1,377 | 129,800 |
| 2017/10/19 | 1,410 | 1,414 | 1,392 | 1,409 | 191,700 |
| 2017/10/18 | 1,425 | 1,428 | 1,406 | 1,408 | 66,800 |
| 2017/10/17 | 1,417 | 1,432 | 1,415 | 1,415 | 75,000 |
| 2017/10/16 | 1,449 | 1,460 | 1,412 | 1,416 | 142,500 |
| 2017/10/13 | 1,450 | 1,450 | 1,414 | 1,443 | 104,600 |
| 2017/10/12 | 1,442 | 1,452 | 1,423 | 1,435 | 119,700 |
| 2017/10/11 | 1,438 | 1,447 | 1,406 | 1,422 | 103,100 |
| 2017/10/10 | 1,403 | 1,441 | 1,403 | 1,433 | 108,400 |
| 2017/10/06 | 1,416 | 1,416 | 1,391 | 1,400 | 91,400 |
| 2017/10/05 | 1,450 | 1,462 | 1,400 | 1,411 | 261,200 |
| 2017/10/04 | 1,465 | 1,470 | 1,437 | 1,444 | 93,800 |
| 2017/10/03 | 1,482 | 1,494 | 1,444 | 1,449 | 217,800 |
| 2017/10/02 | 1,434 | 1,491 | 1,433 | 1,459 | 187,500 |
| 2017/09/29 | 1,422 | 1,432 | 1,401 | 1,431 | 101,600 |
| 2017/09/28 | 1,440 | 1,440 | 1,418 | 1,421 | 90,300 |
| 2017/09/27 | 1,409 | 1,422 | 1,398 | 1,413 | 78,200 |
| 2017/09/26 | 1,441 | 1,441 | 1,373 | 1,398 | 141,800 |
| 2017/09/25 | 1,416 | 1,445 | 1,416 | 1,430 | 83,500 |
| 2017/09/22 | 1,467 | 1,468 | 1,417 | 1,423 | 159,100 |
| 2017/09/21 | 1,450 | 1,480 | 1,438 | 1,466 | 112,700 |
| 2017/09/20 | 1,447 | 1,472 | 1,436 | 1,439 | 160,900 |
| 2017/09/19 | 1,484 | 1,495 | 1,425 | 1,447 | 324,100 |
| 2017/09/15 | 1,466 | 1,515 | 1,464 | 1,484 | 125,300 |
| 2017/09/14 | 1,495 | 1,538 | 1,479 | 1,482 | 207,300 |
| 2017/09/13 | 1,510 | 1,520 | 1,480 | 1,489 | 355,200 |
| 2017/09/12 | 1,541 | 1,563 | 1,499 | 1,515 | 251,300 |
| 2017/09/11 | 1,522 | 1,538 | 1,502 | 1,538 | 92,700 |
| 2017/09/08 | 1,469 | 1,516 | 1,453 | 1,480 | 218,600 |
| 2017/09/07 | 1,563 | 1,588 | 1,481 | 1,499 | 156,200 |
| 2017/09/06 | 1,452 | 1,558 | 1,444 | 1,536 | 217,900 |
| 2017/09/05 | 1,610 | 1,628 | 1,500 | 1,525 | 322,500 |
| 2017/09/04 | 1,660 | 1,666 | 1,580 | 1,614 | 203,300 |
| 2017/09/01 | 1,692 | 1,699 | 1,640 | 1,642 | 161,200 |
| 2017/08/31 | 1,690 | 1,721 | 1,657 | 1,665 | 277,700 |
| 2017/08/30 | 1,666 | 1,699 | 1,623 | 1,699 | 480,100 |
| 2017/08/29 | 1,550 | 1,654 | 1,539 | 1,650 | 345,100 |
| 2017/08/28 | 1,500 | 1,579 | 1,500 | 1,560 | 179,900 |
| 2017/08/25 | 1,503 | 1,518 | 1,496 | 1,511 | 67,300 |
| 2017/08/24 | 1,530 | 1,530 | 1,494 | 1,509 | 118,600 |
| 2017/08/23 | 1,540 | 1,554 | 1,512 | 1,538 | 142,700 |
| 2017/08/22 | 1,507 | 1,575 | 1,505 | 1,536 | 135,200 |
| 2017/08/21 | 1,570 | 1,590 | 1,515 | 1,530 | 186,400 |
| 2017/08/18 | 1,574 | 1,630 | 1,561 | 1,571 | 362,300 |
| 2017/08/17 | 1,547 | 1,617 | 1,525 | 1,610 | 406,700 |
| 2017/08/16 | 1,457 | 1,543 | 1,435 | 1,530 | 497,300 |
| 2017/08/15 | 1,450 | 1,493 | 1,432 | 1,482 | 253,900 |
| 2017/08/14 | 1,439 | 1,465 | 1,420 | 1,453 | 115,900 |
| 2017/08/10 | 1,471 | 1,518 | 1,454 | 1,464 | 149,500 |
| 2017/08/09 | 1,484 | 1,493 | 1,436 | 1,480 | 246,000 |
| 2017/08/08 | 1,465 | 1,502 | 1,458 | 1,493 | 181,900 |
| 2017/08/07 | 1,491 | 1,505 | 1,449 | 1,460 | 208,900 |
| 2017/08/04 | 1,492 | 1,533 | 1,478 | 1,491 | 268,900 |
| 2017/08/03 | 1,618 | 1,618 | 1,493 | 1,513 | 734,200 |
| 2017/08/02 | 1,599 | 1,643 | 1,507 | 1,541 | 537,500 |
| 2017/08/01 | 1,805 | 1,805 | 1,635 | 1,650 | 522,200 |
| 2017/07/31 | 1,667 | 1,770 | 1,656 | 1,765 | 234,300 |
| 2017/07/28 | 1,736 | 1,742 | 1,694 | 1,701 | 244,400 |
| 2017/07/27 | 1,779 | 1,784 | 1,737 | 1,747 | 141,700 |
| 2017/07/26 | 1,744 | 1,785 | 1,736 | 1,742 | 137,500 |
| 2017/07/25 | 1,793 | 1,810 | 1,751 | 1,767 | 141,400 |
| 2017/07/24 | 1,734 | 1,814 | 1,730 | 1,771 | 163,600 |
| 2017/07/21 | 1,830 | 1,835 | 1,723 | 1,770 | 374,600 |
| 2017/07/20 | 1,883 | 1,887 | 1,836 | 1,852 | 213,500 |
| 2017/07/19 | 1,806 | 1,884 | 1,806 | 1,860 | 387,100 |
| 2017/07/18 | 1,750 | 1,814 | 1,716 | 1,806 | 393,900 |
| 2017/07/14 | 1,835 | 1,890 | 1,747 | 1,770 | 589,400 |
| 2017/07/13 | 1,800 | 1,806 | 1,713 | 1,781 | 479,500 |
| 2017/07/12 | 1,818 | 1,980 | 1,776 | 1,807 | 963,600 |
| 2017/07/11 | 1,646 | 1,814 | 1,640 | 1,772 | 586,200 |
| 2017/07/10 | 1,685 | 1,690 | 1,626 | 1,650 | 208,600 |
| 2017/07/07 | 1,580 | 1,682 | 1,565 | 1,624 | 438,900 |
| 2017/07/06 | 1,508 | 1,660 | 1,469 | 1,607 | 551,700 |
| 2017/07/05 | 1,573 | 1,582 | 1,517 | 1,524 | 394,000 |
| 2017/07/04 | 1,525 | 1,630 | 1,524 | 1,589 | 534,800 |
| 2017/07/03 | 1,474 | 1,507 | 1,421 | 1,496 | 334,500 |
| 2017/06/30 | 1,380 | 1,440 | 1,373 | 1,432 | 147,800 |
| 2017/06/29 | 1,359 | 1,445 | 1,359 | 1,418 | 287,000 |
| 2017/06/28 | 1,447 | 1,447 | 1,341 | 1,341 | 284,700 |
| 2017/06/27 | 1,477 | 1,483 | 1,401 | 1,417 | 454,600 |
| 2017/06/26 | 1,381 | 1,500 | 1,360 | 1,487 | 519,900 |
| 2017/06/23 | 1,426 | 1,440 | 1,331 | 1,351 | 372,900 |
| 2017/06/22 | 1,398 | 1,409 | 1,352 | 1,392 | 313,300 |
| 2017/06/21 | 1,301 | 1,400 | 1,275 | 1,385 | 320,400 |
| 2017/06/20 | 1,351 | 1,422 | 1,305 | 1,322 | 657,600 |
| 2017/06/19 | 1,200 | 1,340 | 1,186 | 1,305 | 700,700 |
| 2017/06/16 | 1,206 | 1,231 | 1,145 | 1,149 | 199,400 |
| 2017/06/15 | 1,110 | 1,218 | 1,109 | 1,218 | 327,900 |
| 2017/06/14 | 1,141 | 1,146 | 1,106 | 1,123 | 113,200 |
| 2017/06/13 | 1,130 | 1,150 | 1,106 | 1,145 | 94,000 |
| 2017/06/12 | 1,107 | 1,164 | 1,101 | 1,147 | 155,500 |
| 2017/06/09 | 1,097 | 1,148 | 1,074 | 1,137 | 191,000 |
| 2017/06/08 | 1,130 | 1,130 | 1,071 | 1,071 | 160,300 |
| 2017/06/07 | 1,040 | 1,083 | 1,035 | 1,081 | 101,200 |
| 2017/06/06 | 1,090 | 1,090 | 993 | 1,029 | 223,100 |
| 2017/06/05 | 1,093 | 1,096 | 1,068 | 1,087 | 143,100 |
| 2017/06/02 | 1,113 | 1,135 | 1,063 | 1,077 | 231,300 |
| 2017/06/01 | 1,131 | 1,136 | 1,100 | 1,113 | 166,500 |
| 2017/05/31 | 1,110 | 1,151 | 1,106 | 1,150 | 134,100 |
| 2017/05/30 | 1,082 | 1,159 | 1,062 | 1,133 | 307,600 |
| 2017/05/29 | 1,200 | 1,207 | 1,111 | 1,112 | 278,900 |
| 2017/05/26 | 1,200 | 1,284 | 1,151 | 1,181 | 394,000 |
| 2017/05/25 | 1,152 | 1,187 | 1,126 | 1,182 | 249,400 |
| 2017/05/24 | 1,123 | 1,147 | 1,101 | 1,128 | 227,700 |
| 2017/05/23 | 1,010 | 1,156 | 1,010 | 1,123 | 728,900 |
| 2017/05/22 | 990 | 1,030 | 971 | 1,007 | 253,300 |
| 2017/05/19 | 1,028 | 1,028 | 967 | 1,003 | 326,000 |
| 2017/05/18 | 900 | 1,025 | 894 | 980 | 463,400 |
| 2017/05/17 | 921 | 934 | 904 | 931 | 162,600 |
| 2017/05/16 | 939 | 939 | 892 | 901 | 215,100 |
| 2017/05/15 | 864 | 890 | 858 | 879 | 171,600 |
| 2017/05/12 | 869 | 869 | 853 | 858 | 32,300 |
| 2017/05/11 | 866 | 868 | 855 | 867 | 62,600 |
| 2017/05/10 | 838 | 859 | 838 | 856 | 50,000 |
| 2017/05/09 | 845 | 848 | 831 | 838 | 48,600 |
| 2017/05/08 | 837 | 855 | 834 | 844 | 108,000 |
| 2017/05/02 | 840 | 840 | 817 | 819 | 55,800 |
| 2017/05/01 | 834 | 845 | 824 | 827 | 54,100 |
| 2017/04/28 | 830 | 832 | 811 | 824 | 54,500 |
| 2017/04/27 | 816 | 835 | 808 | 826 | 70,900 |
| 2017/04/26 | 792 | 813 | 786 | 807 | 49,200 |
| 2017/04/25 | 790 | 805 | 780 | 792 | 47,500 |
| 2017/04/24 | 820 | 835 | 790 | 794 | 66,200 |
| 2017/04/21 | 794 | 836 | 782 | 810 | 77,100 |
| 2017/04/20 | 798 | 798 | 777 | 779 | 19,600 |
| 2017/04/19 | 780 | 799 | 778 | 791 | 22,500 |
| 2017/04/18 | 801 | 801 | 777 | 781 | 51,800 |
| 2017/04/17 | 753 | 780 | 750 | 776 | 52,600 |
| 2017/04/14 | 764 | 777 | 750 | 762 | 40,800 |
| 2017/04/13 | 743 | 769 | 743 | 768 | 46,700 |
| 2017/04/12 | 785 | 785 | 749 | 763 | 62,300 |
| 2017/04/11 | 793 | 793 | 768 | 770 | 49,600 |
| 2017/04/10 | 801 | 801 | 775 | 781 | 96,900 |
| 2017/04/07 | 788 | 801 | 774 | 796 | 37,600 |
| 2017/04/06 | 803 | 805 | 767 | 791 | 97,900 |
| 2017/04/05 | 811 | 824 | 800 | 810 | 56,600 |
| 2017/04/04 | 840 | 840 | 793 | 815 | 85,100 |
| 2017/04/03 | 851 | 851 | 828 | 838 | 50,800 |
| 2017/03/31 | 848 | 861 | 827 | 837 | 64,200 |
| 2017/03/30 | 840 | 862 | 838 | 851 | 105,300 |
| 2017/03/29 | 810 | 836 | 808 | 835 | 90,800 |
| 2017/03/28 | 807 | 815 | 800 | 810 | 86,800 |
| 2017/03/27 | 833 | 833 | 780 | 804 | 86,000 |
| 2017/03/24 | 819 | 827 | 816 | 818 | 48,300 |
| 2017/03/23 | 828 | 828 | 808 | 816 | 107,000 |
| 2017/03/22 | 819 | 836 | 815 | 835 | 52,700 |
| 2017/03/21 | 820 | 840 | 810 | 829 | 94,200 |
| 2017/03/17 | 825 | 834 | 817 | 822 | 89,100 |
| 2017/03/16 | 838 | 844 | 828 | 840 | 65,600 |
| 2017/03/15 | 849 | 850 | 813 | 826 | 160,400 |
| 2017/03/14 | 877 | 877 | 833 | 845 | 201,000 |
| 2017/03/13 | 917 | 920 | 888 | 892 | 73,600 |
| 2017/03/10 | 945 | 945 | 903 | 903 | 111,200 |
| 2017/03/09 | 913 | 952 | 913 | 935 | 100,200 |
| 2017/03/08 | 897 | 936 | 897 | 911 | 153,800 |
| 2017/03/07 | 894 | 900 | 891 | 900 | 41,400 |
| 2017/03/06 | 899 | 907 | 870 | 905 | 119,300 |
| 2017/03/03 | 883 | 902 | 883 | 899 | 55,900 |
| 2017/03/02 | 900 | 903 | 881 | 890 | 61,100 |
| 2017/03/01 | 889 | 912 | 870 | 907 | 111,600 |
| 2017/02/28 | 952 | 956 | 900 | 903 | 179,100 |
| 2017/02/27 | 959 | 970 | 937 | 967 | 134,900 |
| 2017/02/24 | 907 | 960 | 906 | 954 | 186,700 |
| 2017/02/23 | 889 | 911 | 873 | 909 | 145,600 |
| 2017/02/22 | 867 | 888 | 864 | 879 | 68,300 |
| 2017/02/21 | 861 | 875 | 847 | 875 | 51,800 |
| 2017/02/20 | 843 | 865 | 843 | 860 | 46,600 |
| 2017/02/17 | 848 | 853 | 828 | 842 | 38,400 |
| 2017/02/16 | 851 | 851 | 825 | 849 | 59,800 |
| 2017/02/15 | 810 | 863 | 807 | 863 | 129,500 |
| 2017/02/14 | 812 | 817 | 800 | 811 | 40,900 |
| 2017/02/13 | 816 | 820 | 802 | 812 | 45,000 |
| 2017/02/10 | 796 | 815 | 796 | 809 | 29,900 |
| 2017/02/09 | 814 | 814 | 784 | 804 | 44,600 |
| 2017/02/08 | 827 | 827 | 780 | 806 | 33,300 |
| 2017/02/07 | 810 | 826 | 790 | 812 | 40,500 |
| 2017/02/06 | 814 | 830 | 781 | 830 | 118,800 |
| 2017/02/03 | 750 | 802 | 742 | 799 | 176,800 |
| 2017/02/02 | 752 | 752 | 735 | 745 | 40,800 |
| 2017/02/01 | 725 | 751 | 725 | 744 | 63,500 |
| 2017/01/31 | 740 | 760 | 730 | 742 | 232,900 |
| 2017/01/30 | 773 | 798 | 765 | 798 | 147,400 |
| 2017/01/27 | 749 | 767 | 744 | 753 | 32,200 |
| 2017/01/26 | 753 | 760 | 741 | 749 | 45,200 |
| 2017/01/25 | 760 | 763 | 752 | 752 | 26,300 |
| 2017/01/24 | 742 | 778 | 739 | 755 | 53,700 |
| 2017/01/23 | 752 | 756 | 734 | 746 | 43,000 |
| 2017/01/20 | 735 | 770 | 725 | 725 | 89,700 |
| 2017/01/19 | 732 | 734 | 720 | 721 | 14,700 |
| 2017/01/18 | 723 | 723 | 710 | 717 | 12,700 |
| 2017/01/17 | 723 | 724 | 715 | 719 | 21,000 |
| 2017/01/16 | 736 | 738 | 720 | 723 | 24,500 |
| 2017/01/13 | 716 | 730 | 716 | 728 | 17,400 |
| 2017/01/12 | 734 | 736 | 710 | 722 | 45,500 |
| 2017/01/11 | 735 | 738 | 729 | 734 | 26,500 |
| 2017/01/10 | 753 | 760 | 730 | 738 | 62,500 |
| 2017/01/06 | 744 | 755 | 736 | 738 | 44,200 |
| 2017/01/05 | 736 | 765 | 735 | 740 | 62,700 |
| 2017/01/04 | 723 | 752 | 723 | 733 | 58,700 |