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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,390 | 3,410 | 3,125 | 3,140 | 188,000 |
| 2018/12/27 | 3,440 | 3,465 | 3,305 | 3,415 | 169,100 |
| 2018/12/26 | 3,315 | 3,400 | 3,050 | 3,140 | 247,900 |
| 2018/12/25 | 3,180 | 3,365 | 3,140 | 3,250 | 180,800 |
| 2018/12/21 | 3,840 | 3,845 | 3,330 | 3,450 | 269,300 |
| 2018/12/20 | 3,770 | 3,855 | 3,685 | 3,835 | 178,900 |
| 2018/12/19 | 3,660 | 3,855 | 3,605 | 3,785 | 135,100 |
| 2018/12/18 | 3,700 | 3,700 | 3,560 | 3,595 | 154,100 |
| 2018/12/17 | 3,840 | 3,870 | 3,670 | 3,775 | 85,300 |
| 2018/12/14 | 3,990 | 3,990 | 3,805 | 3,840 | 127,200 |
| 2018/12/13 | 4,070 | 4,090 | 3,860 | 3,875 | 162,600 |
| 2018/12/12 | 3,860 | 3,995 | 3,750 | 3,990 | 121,800 |
| 2018/12/11 | 3,970 | 3,995 | 3,800 | 3,820 | 123,000 |
| 2018/12/10 | 3,945 | 4,045 | 3,895 | 3,915 | 119,300 |
| 2018/12/07 | 4,050 | 4,125 | 3,895 | 3,980 | 139,700 |
| 2018/12/06 | 4,275 | 4,275 | 3,915 | 3,985 | 289,100 |
| 2018/12/05 | 3,915 | 4,255 | 3,855 | 4,240 | 299,500 |
| 2018/12/04 | 4,125 | 4,230 | 3,995 | 4,055 | 258,500 |
| 2018/12/03 | 4,050 | 4,140 | 3,960 | 4,100 | 247,900 |
| 2018/11/30 | 3,830 | 3,980 | 3,710 | 3,930 | 443,400 |
| 2018/11/29 | 3,800 | 4,000 | 3,765 | 3,845 | 448,700 |
| 2018/11/28 | 3,490 | 3,635 | 3,455 | 3,630 | 282,700 |
| 2018/11/27 | 3,270 | 3,415 | 3,220 | 3,405 | 174,000 |
| 2018/11/26 | 3,255 | 3,275 | 3,170 | 3,185 | 82,000 |
| 2018/11/22 | 3,140 | 3,215 | 3,120 | 3,195 | 84,100 |
| 2018/11/21 | 3,100 | 3,260 | 3,090 | 3,150 | 150,100 |
| 2018/11/20 | 3,180 | 3,215 | 3,085 | 3,105 | 163,700 |
| 2018/11/19 | 3,125 | 3,310 | 3,125 | 3,230 | 119,800 |
| 2018/11/16 | 3,185 | 3,350 | 3,120 | 3,145 | 152,400 |
| 2018/11/15 | 3,125 | 3,265 | 3,125 | 3,165 | 113,400 |
| 2018/11/14 | 3,205 | 3,255 | 3,100 | 3,105 | 118,200 |
| 2018/11/13 | 3,195 | 3,285 | 3,100 | 3,235 | 255,300 |
| 2018/11/12 | 3,375 | 3,480 | 3,235 | 3,250 | 167,900 |
| 2018/11/09 | 3,500 | 3,565 | 3,370 | 3,430 | 215,600 |
| 2018/11/08 | 3,500 | 3,675 | 3,500 | 3,590 | 233,900 |
| 2018/11/07 | 3,285 | 3,490 | 3,255 | 3,425 | 224,400 |
| 2018/11/06 | 3,495 | 3,495 | 3,275 | 3,275 | 132,700 |
| 2018/11/05 | 3,320 | 3,535 | 3,265 | 3,415 | 188,400 |
| 2018/11/02 | 3,390 | 3,510 | 3,315 | 3,385 | 240,000 |
| 2018/11/01 | 3,145 | 3,585 | 3,145 | 3,440 | 413,600 |
| 2018/10/31 | 3,225 | 3,420 | 3,120 | 3,135 | 428,400 |
| 2018/10/30 | 2,800 | 3,245 | 2,676 | 3,225 | 642,500 |
| 2018/10/29 | 3,090 | 3,145 | 2,860 | 2,883 | 247,800 |
| 2018/10/26 | 3,200 | 3,240 | 2,997 | 3,020 | 264,900 |
| 2018/10/25 | 3,280 | 3,385 | 3,070 | 3,090 | 440,200 |
| 2018/10/24 | 3,745 | 3,795 | 3,510 | 3,580 | 172,200 |
| 2018/10/23 | 3,760 | 3,855 | 3,685 | 3,715 | 145,400 |
| 2018/10/22 | 3,790 | 3,790 | 3,635 | 3,680 | 101,800 |
| 2018/10/19 | 3,655 | 3,795 | 3,605 | 3,775 | 125,400 |
| 2018/10/18 | 3,920 | 3,920 | 3,750 | 3,765 | 123,500 |
| 2018/10/17 | 4,000 | 4,005 | 3,825 | 3,890 | 153,200 |
| 2018/10/16 | 3,950 | 4,045 | 3,730 | 3,845 | 220,400 |
| 2018/10/15 | 4,115 | 4,155 | 3,885 | 3,910 | 193,200 |
| 2018/10/12 | 3,910 | 4,145 | 3,910 | 4,105 | 178,000 |
| 2018/10/11 | 3,800 | 4,010 | 3,710 | 3,980 | 277,700 |
| 2018/10/10 | 4,080 | 4,265 | 4,065 | 4,190 | 182,600 |
| 2018/10/09 | 4,185 | 4,185 | 3,985 | 4,025 | 193,700 |
| 2018/10/05 | 4,180 | 4,245 | 4,075 | 4,230 | 114,600 |
| 2018/10/04 | 4,240 | 4,395 | 4,170 | 4,245 | 197,600 |
| 2018/10/03 | 4,300 | 4,320 | 4,170 | 4,185 | 213,000 |
| 2018/10/02 | 4,570 | 4,570 | 4,230 | 4,305 | 393,500 |
| 2018/10/01 | 4,705 | 4,785 | 4,605 | 4,625 | 157,700 |
| 2018/09/28 | 4,835 | 4,875 | 4,510 | 4,775 | 282,400 |
| 2018/09/27 | 4,755 | 4,885 | 4,685 | 4,765 | 201,000 |
| 2018/09/26 | 4,635 | 4,745 | 4,565 | 4,725 | 150,000 |
| 2018/09/25 | 4,555 | 4,645 | 4,475 | 4,585 | 185,800 |
| 2018/09/21 | 4,345 | 4,560 | 4,340 | 4,555 | 214,800 |
| 2018/09/20 | 4,340 | 4,450 | 4,310 | 4,365 | 153,200 |
| 2018/09/19 | 4,250 | 4,305 | 4,160 | 4,230 | 156,600 |
| 2018/09/18 | 4,130 | 4,240 | 4,065 | 4,155 | 184,000 |
| 2018/09/14 | 4,030 | 4,330 | 4,020 | 4,220 | 339,600 |
| 2018/09/13 | 4,020 | 4,030 | 3,880 | 3,970 | 164,400 |
| 2018/09/12 | 3,975 | 4,155 | 3,885 | 4,070 | 300,300 |
| 2018/09/11 | 3,700 | 3,950 | 3,700 | 3,905 | 273,700 |
| 2018/09/10 | 3,535 | 3,755 | 3,505 | 3,725 | 140,100 |
| 2018/09/07 | 3,550 | 3,605 | 3,410 | 3,560 | 233,000 |
| 2018/09/06 | 3,725 | 3,760 | 3,515 | 3,555 | 204,600 |
| 2018/09/05 | 3,565 | 3,790 | 3,560 | 3,670 | 338,900 |
| 2018/09/04 | 3,420 | 3,540 | 3,395 | 3,540 | 138,900 |
| 2018/09/03 | 3,475 | 3,530 | 3,385 | 3,435 | 117,900 |
| 2018/08/31 | 3,325 | 3,440 | 3,315 | 3,430 | 96,800 |
| 2018/08/30 | 3,245 | 3,390 | 3,245 | 3,380 | 136,500 |
| 2018/08/29 | 3,330 | 3,370 | 3,210 | 3,235 | 67,400 |
| 2018/08/28 | 3,385 | 3,395 | 3,265 | 3,310 | 93,100 |
| 2018/08/27 | 3,280 | 3,385 | 3,255 | 3,360 | 130,600 |
| 2018/08/24 | 3,190 | 3,200 | 3,125 | 3,180 | 76,900 |
| 2018/08/23 | 3,005 | 3,150 | 2,986 | 3,125 | 82,000 |
| 2018/08/22 | 2,994 | 3,020 | 2,931 | 3,005 | 51,200 |
| 2018/08/21 | 2,919 | 2,999 | 2,905 | 2,994 | 62,500 |
| 2018/08/20 | 3,095 | 3,135 | 2,925 | 2,935 | 85,900 |
| 2018/08/17 | 2,999 | 3,085 | 2,998 | 3,030 | 61,700 |
| 2018/08/16 | 3,095 | 3,115 | 2,955 | 2,968 | 156,300 |
| 2018/08/15 | 3,230 | 3,300 | 3,120 | 3,155 | 106,100 |
| 2018/08/14 | 3,130 | 3,225 | 3,070 | 3,200 | 116,300 |
| 2018/08/13 | 3,260 | 3,300 | 3,130 | 3,180 | 112,400 |
| 2018/08/10 | 3,300 | 3,350 | 3,210 | 3,260 | 142,500 |
| 2018/08/09 | 3,315 | 3,390 | 3,255 | 3,355 | 189,800 |
| 2018/08/08 | 3,125 | 3,330 | 3,125 | 3,325 | 305,000 |
| 2018/08/07 | 2,910 | 3,100 | 2,884 | 3,100 | 178,200 |
| 2018/08/06 | 2,921 | 3,010 | 2,871 | 2,946 | 164,800 |
| 2018/08/03 | 3,120 | 3,130 | 2,893 | 2,944 | 337,000 |
| 2018/08/02 | 3,025 | 3,275 | 3,000 | 3,155 | 427,300 |
| 2018/08/01 | 2,863 | 2,998 | 2,834 | 2,964 | 236,600 |
| 2018/07/31 | 2,785 | 2,959 | 2,750 | 2,876 | 373,000 |
| 2018/07/30 | 3,145 | 3,155 | 2,972 | 2,985 | 287,900 |
| 2018/07/27 | 3,350 | 3,350 | 3,175 | 3,210 | 282,900 |
| 2018/07/26 | 3,450 | 3,450 | 3,240 | 3,325 | 327,800 |
| 2018/07/25 | 3,595 | 3,600 | 3,410 | 3,460 | 281,900 |
| 2018/07/24 | 3,475 | 3,595 | 3,385 | 3,530 | 256,600 |
| 2018/07/23 | 3,425 | 3,490 | 3,125 | 3,400 | 433,600 |
| 2018/07/20 | 3,405 | 3,540 | 3,350 | 3,460 | 341,500 |
| 2018/07/19 | 3,300 | 3,390 | 3,230 | 3,345 | 176,700 |
| 2018/07/18 | 3,265 | 3,385 | 3,240 | 3,300 | 223,100 |
| 2018/07/17 | 3,190 | 3,255 | 3,105 | 3,185 | 158,600 |
| 2018/07/13 | 3,100 | 3,270 | 3,095 | 3,180 | 299,500 |
| 2018/07/12 | 2,995 | 3,065 | 2,965 | 3,015 | 139,800 |
| 2018/07/11 | 3,000 | 3,065 | 2,874 | 2,995 | 191,900 |
| 2018/07/10 | 2,988 | 3,120 | 2,950 | 2,998 | 251,700 |
| 2018/07/09 | 3,000 | 3,020 | 2,889 | 2,933 | 281,600 |
| 2018/07/06 | 2,673 | 2,853 | 2,668 | 2,853 | 251,900 |
| 2018/07/05 | 2,662 | 2,825 | 2,610 | 2,623 | 250,800 |
| 2018/07/04 | 2,623 | 2,687 | 2,581 | 2,662 | 82,500 |
| 2018/07/03 | 2,560 | 2,693 | 2,557 | 2,646 | 81,000 |
| 2018/07/02 | 2,639 | 2,693 | 2,556 | 2,568 | 85,200 |
| 2018/06/29 | 2,680 | 2,772 | 2,612 | 2,639 | 143,200 |
| 2018/06/28 | 2,593 | 2,705 | 2,529 | 2,662 | 132,500 |
| 2018/06/27 | 2,504 | 2,593 | 2,502 | 2,582 | 95,100 |
| 2018/06/26 | 2,554 | 2,589 | 2,483 | 2,520 | 118,000 |
| 2018/06/25 | 2,687 | 2,732 | 2,550 | 2,604 | 98,400 |
| 2018/06/22 | 2,686 | 2,783 | 2,606 | 2,637 | 213,300 |
| 2018/06/21 | 2,609 | 2,710 | 2,579 | 2,686 | 129,700 |
| 2018/06/20 | 2,600 | 2,646 | 2,470 | 2,597 | 177,600 |
| 2018/06/19 | 2,700 | 2,786 | 2,541 | 2,586 | 227,800 |
| 2018/06/18 | 2,645 | 2,701 | 2,491 | 2,660 | 195,000 |
| 2018/06/15 | 2,592 | 2,764 | 2,586 | 2,652 | 330,000 |
| 2018/06/14 | 2,416 | 2,597 | 2,412 | 2,580 | 303,200 |
| 2018/06/13 | 2,525 | 2,544 | 2,426 | 2,441 | 262,000 |
| 2018/06/12 | 2,376 | 2,495 | 2,312 | 2,485 | 494,700 |
| 2018/06/11 | 2,239 | 2,333 | 2,235 | 2,326 | 215,000 |
| 2018/06/08 | 2,185 | 2,267 | 2,176 | 2,239 | 235,200 |
| 2018/06/07 | 2,095 | 2,185 | 2,082 | 2,173 | 190,900 |
| 2018/06/06 | 2,005 | 2,110 | 1,995 | 2,080 | 193,600 |
| 2018/06/05 | 2,011 | 2,039 | 1,987 | 1,988 | 67,600 |
| 2018/06/04 | 2,102 | 2,105 | 1,992 | 2,009 | 213,100 |
| 2018/06/01 | 2,100 | 2,163 | 2,085 | 2,090 | 158,700 |
| 2018/05/31 | 2,055 | 2,131 | 2,047 | 2,095 | 161,000 |
| 2018/05/30 | 2,025 | 2,065 | 2,008 | 2,028 | 78,800 |
| 2018/05/29 | 2,065 | 2,111 | 2,020 | 2,058 | 200,500 |
| 2018/05/28 | 1,983 | 2,055 | 1,961 | 2,015 | 120,400 |
| 2018/05/25 | 1,991 | 2,011 | 1,974 | 1,983 | 71,400 |
| 2018/05/24 | 1,976 | 2,026 | 1,963 | 1,997 | 93,000 |
| 2018/05/23 | 2,010 | 2,023 | 1,950 | 1,981 | 123,500 |
| 2018/05/22 | 2,050 | 2,060 | 1,999 | 2,010 | 76,600 |
| 2018/05/21 | 2,051 | 2,088 | 1,997 | 2,026 | 125,400 |
| 2018/05/18 | 2,070 | 2,117 | 2,058 | 2,064 | 123,600 |
| 2018/05/17 | 2,090 | 2,110 | 1,993 | 2,070 | 206,900 |
| 2018/05/16 | 2,036 | 2,132 | 1,960 | 2,100 | 416,700 |
| 2018/05/15 | 1,741 | 2,120 | 1,741 | 2,058 | 1,037,900 |
| 2018/05/14 | 1,749 | 1,826 | 1,738 | 1,818 | 199,000 |
| 2018/05/11 | 1,740 | 1,744 | 1,706 | 1,734 | 76,400 |
| 2018/05/10 | 1,726 | 1,749 | 1,706 | 1,735 | 84,600 |
| 2018/05/09 | 1,772 | 1,772 | 1,719 | 1,725 | 112,400 |
| 2018/05/08 | 1,763 | 1,780 | 1,745 | 1,772 | 83,600 |
| 2018/05/07 | 1,808 | 1,808 | 1,723 | 1,744 | 119,500 |
| 2018/05/02 | 1,805 | 1,826 | 1,777 | 1,787 | 100,800 |
| 2018/05/01 | 1,792 | 1,835 | 1,792 | 1,800 | 116,900 |
| 2018/04/27 | 1,774 | 1,842 | 1,774 | 1,789 | 121,600 |
| 2018/04/26 | 1,800 | 1,800 | 1,762 | 1,781 | 81,600 |
| 2018/04/25 | 1,785 | 1,804 | 1,777 | 1,781 | 64,200 |
| 2018/04/24 | 1,820 | 1,826 | 1,773 | 1,785 | 112,200 |
| 2018/04/23 | 1,840 | 1,848 | 1,796 | 1,807 | 118,100 |
| 2018/04/20 | 1,760 | 1,826 | 1,760 | 1,813 | 93,600 |
| 2018/04/19 | 1,770 | 1,799 | 1,745 | 1,775 | 126,800 |
| 2018/04/18 | 1,794 | 1,828 | 1,754 | 1,794 | 122,800 |
| 2018/04/17 | 1,755 | 1,776 | 1,674 | 1,764 | 257,400 |
| 2018/04/16 | 1,880 | 1,885 | 1,749 | 1,752 | 272,800 |
| 2018/04/13 | 1,920 | 1,923 | 1,865 | 1,880 | 65,900 |
| 2018/04/12 | 1,927 | 1,949 | 1,876 | 1,896 | 128,800 |
| 2018/04/11 | 1,999 | 2,011 | 1,910 | 1,927 | 181,400 |
| 2018/04/10 | 2,012 | 2,012 | 1,969 | 1,988 | 80,100 |
| 2018/04/09 | 1,950 | 2,017 | 1,940 | 1,983 | 143,600 |
| 2018/04/06 | 1,938 | 1,982 | 1,920 | 1,948 | 115,600 |
| 2018/04/05 | 2,005 | 2,005 | 1,891 | 1,937 | 156,600 |
| 2018/04/04 | 2,045 | 2,045 | 1,965 | 1,978 | 100,400 |
| 2018/04/03 | 1,984 | 2,022 | 1,970 | 2,005 | 106,600 |
| 2018/04/02 | 2,062 | 2,097 | 2,023 | 2,034 | 141,800 |
| 2018/03/30 | 2,034 | 2,060 | 2,006 | 2,031 | 136,800 |
| 2018/03/29 | 1,984 | 2,031 | 1,938 | 1,999 | 170,800 |
| 2018/03/28 | 1,895 | 1,956 | 1,885 | 1,951 | 113,500 |
| 2018/03/27 | 1,950 | 2,013 | 1,902 | 1,920 | 208,300 |
| 2018/03/26 | 1,883 | 1,894 | 1,810 | 1,870 | 273,400 |
| 2018/03/23 | 1,918 | 1,956 | 1,889 | 1,919 | 205,700 |
| 2018/03/22 | 2,036 | 2,070 | 1,966 | 1,976 | 303,200 |
| 2018/03/20 | 2,090 | 2,100 | 2,002 | 2,013 | 315,500 |
| 2018/03/19 | 2,243 | 2,250 | 2,106 | 2,138 | 208,900 |
| 2018/03/16 | 2,314 | 2,330 | 2,228 | 2,261 | 189,600 |
| 2018/03/15 | 2,175 | 2,342 | 2,175 | 2,337 | 715,500 |
| 2018/03/14 | 2,077 | 2,194 | 2,054 | 2,164 | 322,800 |
| 2018/03/13 | 2,003 | 2,095 | 1,999 | 2,091 | 150,500 |
| 2018/03/12 | 2,048 | 2,052 | 1,986 | 2,011 | 122,800 |
| 2018/03/09 | 2,051 | 2,052 | 1,986 | 2,015 | 162,900 |
| 2018/03/08 | 2,105 | 2,105 | 2,013 | 2,023 | 178,000 |
| 2018/03/07 | 2,104 | 2,118 | 2,032 | 2,055 | 210,700 |
| 2018/03/06 | 2,100 | 2,183 | 2,088 | 2,108 | 292,200 |
| 2018/03/05 | 2,100 | 2,109 | 1,958 | 1,975 | 315,400 |
| 2018/03/02 | 2,070 | 2,118 | 2,056 | 2,101 | 140,400 |
| 2018/03/01 | 2,098 | 2,154 | 2,082 | 2,134 | 201,300 |
| 2018/02/28 | 2,098 | 2,174 | 2,092 | 2,122 | 159,900 |
| 2018/02/27 | 2,210 | 2,220 | 2,079 | 2,104 | 497,800 |
| 2018/02/26 | 2,080 | 2,191 | 2,080 | 2,178 | 331,400 |
| 2018/02/23 | 2,078 | 2,120 | 2,015 | 2,076 | 187,000 |
| 2018/02/22 | 2,091 | 2,170 | 2,039 | 2,070 | 256,300 |
| 2018/02/21 | 2,100 | 2,134 | 2,063 | 2,112 | 312,200 |
| 2018/02/20 | 2,015 | 2,128 | 1,975 | 2,121 | 609,200 |
| 2018/02/19 | 1,858 | 2,026 | 1,853 | 2,000 | 667,900 |
| 2018/02/16 | 1,773 | 1,810 | 1,760 | 1,810 | 166,500 |
| 2018/02/15 | 1,801 | 1,830 | 1,762 | 1,768 | 252,500 |
| 2018/02/14 | 1,807 | 1,877 | 1,735 | 1,783 | 329,600 |
| 2018/02/13 | 1,862 | 1,869 | 1,755 | 1,771 | 359,700 |
| 2018/02/09 | 1,711 | 1,804 | 1,708 | 1,797 | 312,200 |
| 2018/02/08 | 1,704 | 1,845 | 1,694 | 1,825 | 354,400 |
| 2018/02/07 | 1,881 | 1,881 | 1,681 | 1,699 | 480,100 |
| 2018/02/06 | 1,793 | 1,870 | 1,681 | 1,768 | 611,800 |
| 2018/02/05 | 1,842 | 1,950 | 1,811 | 1,910 | 580,900 |
| 2018/02/02 | 1,867 | 1,959 | 1,861 | 1,882 | 531,400 |
| 2018/02/01 | 1,800 | 1,874 | 1,780 | 1,843 | 566,000 |
| 2018/01/31 | 1,641 | 1,726 | 1,634 | 1,701 | 284,100 |
| 2018/01/30 | 1,768 | 1,837 | 1,650 | 1,651 | 974,900 |
| 2018/01/29 | 1,687 | 1,768 | 1,687 | 1,768 | 385,600 |
| 2018/01/26 | 1,707 | 1,726 | 1,678 | 1,682 | 104,900 |
| 2018/01/25 | 1,700 | 1,737 | 1,688 | 1,716 | 277,500 |
| 2018/01/24 | 1,607 | 1,716 | 1,599 | 1,713 | 573,200 |
| 2018/01/23 | 1,618 | 1,624 | 1,594 | 1,595 | 101,900 |
| 2018/01/22 | 1,608 | 1,608 | 1,580 | 1,602 | 80,300 |
| 2018/01/19 | 1,560 | 1,608 | 1,560 | 1,584 | 117,700 |
| 2018/01/18 | 1,611 | 1,633 | 1,558 | 1,570 | 201,200 |
| 2018/01/17 | 1,656 | 1,665 | 1,604 | 1,607 | 171,900 |
| 2018/01/16 | 1,678 | 1,695 | 1,642 | 1,656 | 182,300 |
| 2018/01/15 | 1,650 | 1,688 | 1,634 | 1,667 | 193,300 |
| 2018/01/12 | 1,642 | 1,656 | 1,626 | 1,627 | 134,800 |
| 2018/01/11 | 1,608 | 1,672 | 1,591 | 1,638 | 290,900 |
| 2018/01/10 | 1,630 | 1,638 | 1,568 | 1,591 | 217,700 |
| 2018/01/09 | 1,558 | 1,624 | 1,544 | 1,618 | 317,400 |
| 2018/01/05 | 1,535 | 1,567 | 1,522 | 1,534 | 101,800 |
| 2018/01/04 | 1,535 | 1,545 | 1,515 | 1,535 | 109,700 |