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 |
|---|---|---|---|---|---|
| 2019/12/30 | 5,850 | 5,880 | 5,720 | 5,750 | 59,300 |
| 2019/12/27 | 6,000 | 6,150 | 5,880 | 5,920 | 144,200 |
| 2019/12/26 | 5,830 | 6,010 | 5,830 | 5,940 | 107,900 |
| 2019/12/25 | 5,860 | 5,960 | 5,820 | 5,850 | 101,200 |
| 2019/12/24 | 5,760 | 5,830 | 5,670 | 5,800 | 73,100 |
| 2019/12/23 | 5,580 | 5,820 | 5,550 | 5,800 | 104,400 |
| 2019/12/20 | 5,410 | 5,660 | 5,410 | 5,640 | 117,500 |
| 2019/12/19 | 5,480 | 5,500 | 5,310 | 5,380 | 101,200 |
| 2019/12/18 | 5,530 | 5,560 | 5,480 | 5,560 | 59,900 |
| 2019/12/17 | 5,740 | 5,740 | 5,530 | 5,570 | 87,500 |
| 2019/12/16 | 5,650 | 5,750 | 5,550 | 5,730 | 62,900 |
| 2019/12/13 | 5,690 | 5,720 | 5,610 | 5,620 | 47,600 |
| 2019/12/12 | 5,830 | 5,830 | 5,630 | 5,670 | 42,600 |
| 2019/12/11 | 5,820 | 5,860 | 5,630 | 5,690 | 81,900 |
| 2019/12/10 | 5,660 | 5,690 | 5,570 | 5,680 | 46,400 |
| 2019/12/09 | 5,830 | 5,830 | 5,630 | 5,670 | 57,700 |
| 2019/12/06 | 5,730 | 5,810 | 5,670 | 5,780 | 57,900 |
| 2019/12/05 | 5,860 | 5,920 | 5,690 | 5,710 | 76,100 |
| 2019/12/04 | 5,850 | 5,920 | 5,770 | 5,820 | 68,900 |
| 2019/12/03 | 5,860 | 6,010 | 5,830 | 5,940 | 79,300 |
| 2019/12/02 | 6,040 | 6,120 | 5,930 | 5,960 | 118,100 |
| 2019/11/29 | 6,160 | 6,230 | 6,040 | 6,100 | 126,900 |
| 2019/11/28 | 6,250 | 6,270 | 6,130 | 6,200 | 102,200 |
| 2019/11/27 | 6,190 | 6,240 | 6,090 | 6,210 | 161,400 |
| 2019/11/26 | 5,870 | 6,150 | 5,860 | 6,130 | 187,200 |
| 2019/11/25 | 5,990 | 5,990 | 5,760 | 5,800 | 117,900 |
| 2019/11/22 | 5,710 | 5,920 | 5,700 | 5,880 | 172,500 |
| 2019/11/21 | 5,570 | 5,700 | 5,500 | 5,690 | 121,500 |
| 2019/11/20 | 5,540 | 5,670 | 5,460 | 5,570 | 101,000 |
| 2019/11/19 | 5,320 | 5,650 | 5,300 | 5,580 | 279,500 |
| 2019/11/18 | 5,080 | 5,260 | 5,040 | 5,240 | 194,500 |
| 2019/11/15 | 5,050 | 5,070 | 4,960 | 5,030 | 53,900 |
| 2019/11/14 | 5,050 | 5,080 | 4,990 | 5,050 | 82,100 |
| 2019/11/13 | 5,080 | 5,080 | 4,965 | 5,030 | 71,200 |
| 2019/11/12 | 4,980 | 5,080 | 4,930 | 5,000 | 120,200 |
| 2019/11/11 | 4,815 | 4,895 | 4,775 | 4,890 | 63,700 |
| 2019/11/08 | 4,925 | 4,960 | 4,775 | 4,810 | 105,500 |
| 2019/11/07 | 4,820 | 4,980 | 4,805 | 4,945 | 67,400 |
| 2019/11/06 | 4,995 | 5,020 | 4,825 | 4,880 | 122,900 |
| 2019/11/05 | 5,000 | 5,040 | 4,910 | 5,020 | 71,300 |
| 2019/11/01 | 4,990 | 5,110 | 4,980 | 4,995 | 79,700 |
| 2019/10/31 | 4,950 | 5,120 | 4,930 | 5,010 | 135,100 |
| 2019/10/30 | 5,000 | 5,030 | 4,820 | 4,900 | 237,000 |
| 2019/10/29 | 4,615 | 5,210 | 4,610 | 5,050 | 672,800 |
| 2019/10/28 | 4,675 | 4,760 | 4,615 | 4,685 | 186,300 |
| 2019/10/25 | 4,635 | 4,665 | 4,525 | 4,660 | 116,300 |
| 2019/10/24 | 4,460 | 4,680 | 4,450 | 4,660 | 252,500 |
| 2019/10/23 | 4,230 | 4,450 | 4,165 | 4,430 | 194,500 |
| 2019/10/21 | 4,200 | 4,265 | 4,135 | 4,160 | 124,100 |
| 2019/10/18 | 4,280 | 4,290 | 4,180 | 4,205 | 140,400 |
| 2019/10/17 | 4,370 | 4,400 | 4,275 | 4,300 | 109,900 |
| 2019/10/16 | 4,475 | 4,525 | 4,300 | 4,325 | 204,800 |
| 2019/10/15 | 4,680 | 4,790 | 4,470 | 4,515 | 153,600 |
| 2019/10/11 | 4,660 | 4,745 | 4,625 | 4,680 | 107,700 |
| 2019/10/10 | 4,670 | 4,760 | 4,630 | 4,680 | 97,400 |
| 2019/10/09 | 4,755 | 4,830 | 4,650 | 4,725 | 150,500 |
| 2019/10/08 | 4,700 | 4,880 | 4,630 | 4,755 | 321,800 |
| 2019/10/07 | 4,500 | 4,665 | 4,440 | 4,610 | 335,400 |
| 2019/10/04 | 4,150 | 4,495 | 4,150 | 4,495 | 431,800 |
| 2019/10/03 | 4,300 | 4,375 | 4,100 | 4,105 | 200,500 |
| 2019/10/02 | 4,070 | 4,245 | 4,030 | 4,190 | 186,600 |
| 2019/10/01 | 4,055 | 4,135 | 3,980 | 4,120 | 147,400 |
| 2019/09/30 | 4,240 | 4,240 | 4,035 | 4,050 | 105,200 |
| 2019/09/27 | 4,300 | 4,320 | 4,180 | 4,215 | 90,200 |
| 2019/09/26 | 4,360 | 4,445 | 4,315 | 4,330 | 193,200 |
| 2019/09/25 | 4,320 | 4,360 | 4,190 | 4,290 | 165,700 |
| 2019/09/24 | 4,245 | 4,255 | 4,155 | 4,185 | 84,300 |
| 2019/09/20 | 4,230 | 4,240 | 4,170 | 4,195 | 74,400 |
| 2019/09/19 | 4,275 | 4,320 | 4,225 | 4,255 | 66,700 |
| 2019/09/18 | 4,200 | 4,315 | 4,175 | 4,230 | 107,200 |
| 2019/09/17 | 4,155 | 4,200 | 4,055 | 4,170 | 73,600 |
| 2019/09/13 | 4,265 | 4,265 | 4,130 | 4,130 | 79,000 |
| 2019/09/12 | 4,240 | 4,285 | 4,170 | 4,235 | 105,600 |
| 2019/09/11 | 4,255 | 4,305 | 4,125 | 4,140 | 104,300 |
| 2019/09/10 | 4,370 | 4,400 | 4,175 | 4,185 | 190,100 |
| 2019/09/09 | 4,160 | 4,375 | 4,135 | 4,340 | 219,200 |
| 2019/09/06 | 4,120 | 4,175 | 4,080 | 4,140 | 131,000 |
| 2019/09/05 | 4,150 | 4,165 | 4,035 | 4,070 | 147,300 |
| 2019/09/04 | 4,125 | 4,190 | 4,030 | 4,165 | 257,600 |
| 2019/09/03 | 4,005 | 4,100 | 3,885 | 4,080 | 383,200 |
| 2019/09/02 | 3,850 | 3,850 | 3,715 | 3,725 | 62,300 |
| 2019/08/30 | 3,725 | 3,855 | 3,705 | 3,825 | 71,100 |
| 2019/08/29 | 3,730 | 3,780 | 3,620 | 3,705 | 111,000 |
| 2019/08/28 | 3,845 | 3,845 | 3,690 | 3,720 | 122,100 |
| 2019/08/27 | 3,875 | 3,960 | 3,825 | 3,845 | 66,800 |
| 2019/08/26 | 3,800 | 3,880 | 3,750 | 3,830 | 88,300 |
| 2019/08/23 | 3,955 | 3,965 | 3,880 | 3,900 | 76,300 |
| 2019/08/22 | 3,995 | 4,100 | 3,920 | 3,965 | 110,400 |
| 2019/08/21 | 4,080 | 4,135 | 3,995 | 4,005 | 101,600 |
| 2019/08/20 | 4,145 | 4,150 | 4,090 | 4,120 | 56,000 |
| 2019/08/19 | 4,165 | 4,180 | 4,065 | 4,090 | 66,600 |
| 2019/08/16 | 4,055 | 4,195 | 3,995 | 4,125 | 148,500 |
| 2019/08/15 | 3,905 | 4,100 | 3,865 | 4,090 | 218,900 |
| 2019/08/14 | 4,135 | 4,145 | 3,980 | 4,015 | 329,700 |
| 2019/08/13 | 4,275 | 4,330 | 4,185 | 4,195 | 203,900 |
| 2019/08/09 | 4,445 | 4,490 | 4,335 | 4,345 | 230,900 |
| 2019/08/08 | 4,560 | 4,675 | 4,435 | 4,450 | 132,200 |
| 2019/08/07 | 4,795 | 4,835 | 4,590 | 4,600 | 100,700 |
| 2019/08/06 | 4,665 | 4,785 | 4,580 | 4,730 | 146,200 |
| 2019/08/05 | 5,000 | 5,040 | 4,665 | 4,865 | 184,400 |
| 2019/08/02 | 4,805 | 5,020 | 4,805 | 4,995 | 163,000 |
| 2019/08/01 | 4,785 | 4,945 | 4,760 | 4,905 | 182,400 |
| 2019/07/31 | 4,635 | 4,895 | 4,565 | 4,850 | 461,200 |
| 2019/07/30 | 5,200 | 5,220 | 4,540 | 4,565 | 681,300 |
| 2019/07/29 | 4,630 | 4,870 | 4,625 | 4,810 | 194,200 |
| 2019/07/26 | 4,525 | 4,630 | 4,525 | 4,580 | 55,400 |
| 2019/07/25 | 4,525 | 4,595 | 4,525 | 4,570 | 46,100 |
| 2019/07/24 | 4,650 | 4,650 | 4,455 | 4,535 | 104,400 |
| 2019/07/23 | 4,700 | 4,760 | 4,655 | 4,655 | 81,400 |
| 2019/07/22 | 4,500 | 4,770 | 4,455 | 4,735 | 180,900 |
| 2019/07/19 | 4,370 | 4,480 | 4,295 | 4,470 | 106,600 |
| 2019/07/18 | 4,475 | 4,475 | 4,350 | 4,390 | 152,300 |
| 2019/07/17 | 4,615 | 4,660 | 4,495 | 4,525 | 122,000 |
| 2019/07/16 | 4,710 | 4,775 | 4,605 | 4,675 | 82,300 |
| 2019/07/12 | 4,880 | 4,900 | 4,725 | 4,790 | 127,600 |
| 2019/07/11 | 4,910 | 5,020 | 4,835 | 4,890 | 180,700 |
| 2019/07/10 | 4,970 | 4,985 | 4,865 | 4,980 | 130,700 |
| 2019/07/09 | 5,010 | 5,040 | 4,950 | 4,995 | 64,600 |
| 2019/07/08 | 4,990 | 5,040 | 4,955 | 5,010 | 57,300 |
| 2019/07/05 | 5,060 | 5,060 | 4,990 | 5,020 | 41,700 |
| 2019/07/04 | 5,060 | 5,100 | 5,030 | 5,040 | 27,300 |
| 2019/07/03 | 5,060 | 5,180 | 5,060 | 5,060 | 68,300 |
| 2019/07/02 | 5,090 | 5,150 | 4,995 | 5,130 | 69,800 |
| 2019/07/01 | 5,360 | 5,390 | 5,070 | 5,120 | 105,200 |
| 2019/06/28 | 5,140 | 5,300 | 5,100 | 5,300 | 155,100 |
| 2019/06/27 | 5,070 | 5,070 | 4,820 | 4,950 | 115,000 |
| 2019/06/26 | 4,950 | 5,080 | 4,900 | 5,050 | 28,500 |
| 2019/06/25 | 5,090 | 5,150 | 4,945 | 5,020 | 45,700 |
| 2019/06/24 | 5,190 | 5,210 | 5,030 | 5,090 | 35,000 |
| 2019/06/21 | 5,310 | 5,320 | 5,060 | 5,150 | 77,300 |
| 2019/06/20 | 5,110 | 5,340 | 5,100 | 5,240 | 108,600 |
| 2019/06/19 | 5,090 | 5,100 | 4,980 | 5,030 | 41,100 |
| 2019/06/18 | 5,160 | 5,200 | 4,930 | 4,995 | 67,800 |
| 2019/06/17 | 5,140 | 5,210 | 5,010 | 5,100 | 97,100 |
| 2019/06/14 | 4,860 | 5,070 | 4,810 | 5,040 | 93,600 |
| 2019/06/13 | 4,980 | 4,985 | 4,750 | 4,790 | 57,200 |
| 2019/06/12 | 5,040 | 5,040 | 4,850 | 4,875 | 54,400 |
| 2019/06/11 | 5,180 | 5,180 | 4,955 | 4,970 | 67,800 |
| 2019/06/10 | 5,140 | 5,180 | 5,100 | 5,140 | 44,800 |
| 2019/06/07 | 5,060 | 5,070 | 4,925 | 5,040 | 73,600 |
| 2019/06/06 | 5,200 | 5,270 | 5,030 | 5,080 | 112,200 |
| 2019/06/05 | 5,250 | 5,330 | 5,130 | 5,270 | 75,600 |
| 2019/06/04 | 5,220 | 5,220 | 5,040 | 5,130 | 57,900 |
| 2019/06/03 | 5,170 | 5,290 | 5,090 | 5,240 | 45,000 |
| 2019/05/31 | 5,170 | 5,330 | 5,030 | 5,270 | 98,500 |
| 2019/05/30 | 5,520 | 5,520 | 5,130 | 5,180 | 108,500 |
| 2019/05/29 | 5,690 | 5,740 | 5,560 | 5,600 | 50,200 |
| 2019/05/28 | 5,750 | 5,800 | 5,610 | 5,650 | 90,100 |
| 2019/05/27 | 5,530 | 5,830 | 5,510 | 5,740 | 124,200 |
| 2019/05/24 | 5,460 | 5,490 | 5,370 | 5,440 | 43,000 |
| 2019/05/23 | 5,470 | 5,500 | 5,320 | 5,480 | 86,600 |
| 2019/05/22 | 5,390 | 5,590 | 5,390 | 5,500 | 73,900 |
| 2019/05/21 | 5,300 | 5,400 | 5,250 | 5,350 | 55,900 |
| 2019/05/20 | 5,450 | 5,450 | 5,220 | 5,360 | 206,400 |
| 2019/05/17 | 5,300 | 5,510 | 5,270 | 5,450 | 177,200 |
| 2019/05/16 | 5,110 | 5,300 | 5,060 | 5,290 | 200,800 |
| 2019/05/15 | 4,745 | 5,250 | 4,635 | 5,240 | 451,600 |
| 2019/05/14 | 4,430 | 4,800 | 4,380 | 4,755 | 580,200 |
| 2019/05/13 | 4,275 | 4,370 | 4,145 | 4,220 | 122,700 |
| 2019/05/10 | 4,170 | 4,285 | 4,140 | 4,250 | 94,800 |
| 2019/05/09 | 4,200 | 4,275 | 4,170 | 4,190 | 89,000 |
| 2019/05/08 | 4,280 | 4,285 | 4,145 | 4,220 | 88,400 |
| 2019/05/07 | 4,315 | 4,475 | 4,315 | 4,335 | 166,700 |
| 2019/04/26 | 4,290 | 4,350 | 4,250 | 4,315 | 53,300 |
| 2019/04/25 | 4,290 | 4,410 | 4,250 | 4,315 | 170,800 |
| 2019/04/24 | 4,235 | 4,375 | 4,235 | 4,285 | 168,600 |
| 2019/04/23 | 4,155 | 4,210 | 4,095 | 4,195 | 94,600 |
| 2019/04/22 | 4,150 | 4,185 | 4,070 | 4,090 | 84,700 |
| 2019/04/19 | 3,950 | 4,230 | 3,950 | 4,195 | 309,500 |
| 2019/04/18 | 3,950 | 3,985 | 3,840 | 3,915 | 114,700 |
| 2019/04/17 | 3,930 | 3,930 | 3,780 | 3,900 | 177,500 |
| 2019/04/16 | 4,055 | 4,060 | 3,940 | 3,955 | 57,800 |
| 2019/04/15 | 3,965 | 4,030 | 3,900 | 3,995 | 68,600 |
| 2019/04/12 | 4,075 | 4,080 | 3,865 | 3,910 | 150,800 |
| 2019/04/11 | 4,100 | 4,110 | 4,040 | 4,075 | 44,400 |
| 2019/04/10 | 4,065 | 4,165 | 4,045 | 4,075 | 90,700 |
| 2019/04/09 | 4,180 | 4,200 | 4,025 | 4,060 | 85,000 |
| 2019/04/08 | 4,120 | 4,180 | 4,090 | 4,150 | 71,700 |
| 2019/04/05 | 4,075 | 4,115 | 4,025 | 4,100 | 72,200 |
| 2019/04/04 | 4,195 | 4,195 | 4,070 | 4,130 | 65,600 |
| 2019/04/03 | 4,085 | 4,165 | 4,050 | 4,155 | 109,100 |
| 2019/04/02 | 4,255 | 4,255 | 4,080 | 4,080 | 160,000 |
| 2019/04/01 | 4,465 | 4,485 | 4,250 | 4,275 | 107,100 |
| 2019/03/29 | 4,460 | 4,525 | 4,315 | 4,390 | 139,200 |
| 2019/03/28 | 4,350 | 4,440 | 4,285 | 4,440 | 127,300 |
| 2019/03/27 | 4,340 | 4,440 | 4,265 | 4,295 | 88,100 |
| 2019/03/26 | 4,225 | 4,430 | 4,225 | 4,340 | 188,000 |
| 2019/03/25 | 4,210 | 4,250 | 4,085 | 4,125 | 119,300 |
| 2019/03/22 | 4,245 | 4,375 | 4,240 | 4,335 | 195,700 |
| 2019/03/20 | 4,190 | 4,190 | 3,955 | 4,130 | 386,300 |
| 2019/03/19 | 4,305 | 4,385 | 4,215 | 4,240 | 109,300 |
| 2019/03/18 | 4,650 | 4,660 | 4,295 | 4,310 | 382,600 |
| 2019/03/15 | 4,680 | 4,750 | 4,550 | 4,695 | 180,600 |
| 2019/03/14 | 4,800 | 4,815 | 4,650 | 4,725 | 158,400 |
| 2019/03/13 | 4,640 | 4,915 | 4,630 | 4,815 | 369,100 |
| 2019/03/12 | 4,480 | 4,660 | 4,480 | 4,600 | 201,900 |
| 2019/03/11 | 4,255 | 4,520 | 4,255 | 4,435 | 149,000 |
| 2019/03/08 | 4,455 | 4,455 | 4,215 | 4,300 | 156,800 |
| 2019/03/07 | 4,405 | 4,560 | 4,365 | 4,465 | 229,500 |
| 2019/03/06 | 4,150 | 4,490 | 4,110 | 4,455 | 409,200 |
| 2019/03/05 | 4,070 | 4,165 | 4,050 | 4,125 | 86,900 |
| 2019/03/04 | 4,205 | 4,265 | 4,065 | 4,075 | 190,200 |
| 2019/03/01 | 3,925 | 4,285 | 3,925 | 4,215 | 355,300 |
| 2019/02/28 | 4,000 | 4,070 | 3,920 | 3,925 | 176,800 |
| 2019/02/27 | 3,940 | 4,040 | 3,860 | 3,925 | 169,700 |
| 2019/02/26 | 3,820 | 3,970 | 3,815 | 3,925 | 219,600 |
| 2019/02/25 | 3,660 | 3,850 | 3,660 | 3,785 | 249,300 |
| 2019/02/22 | 3,530 | 3,595 | 3,445 | 3,580 | 213,900 |
| 2019/02/21 | 3,445 | 3,475 | 3,320 | 3,445 | 216,200 |
| 2019/02/20 | 3,505 | 3,570 | 3,420 | 3,450 | 145,000 |
| 2019/02/19 | 3,495 | 3,575 | 3,465 | 3,515 | 82,300 |
| 2019/02/18 | 3,645 | 3,645 | 3,470 | 3,500 | 63,200 |
| 2019/02/15 | 3,680 | 3,690 | 3,510 | 3,525 | 91,200 |
| 2019/02/14 | 3,720 | 3,720 | 3,610 | 3,675 | 77,100 |
| 2019/02/13 | 3,750 | 3,800 | 3,715 | 3,745 | 54,400 |
| 2019/02/12 | 3,855 | 3,900 | 3,710 | 3,735 | 125,300 |
| 2019/02/08 | 3,775 | 3,895 | 3,725 | 3,870 | 86,900 |
| 2019/02/07 | 3,950 | 3,950 | 3,765 | 3,795 | 104,400 |
| 2019/02/06 | 3,925 | 3,955 | 3,805 | 3,940 | 143,600 |
| 2019/02/05 | 4,105 | 4,160 | 3,910 | 3,950 | 155,500 |
| 2019/02/04 | 3,965 | 4,175 | 3,965 | 4,090 | 196,800 |
| 2019/02/01 | 3,870 | 4,020 | 3,805 | 4,015 | 257,500 |
| 2019/01/31 | 3,895 | 4,005 | 3,805 | 3,825 | 288,200 |
| 2019/01/30 | 3,725 | 4,025 | 3,705 | 3,825 | 365,900 |
| 2019/01/29 | 3,440 | 3,980 | 3,430 | 3,865 | 958,200 |
| 2019/01/28 | 3,455 | 3,535 | 3,415 | 3,420 | 152,700 |
| 2019/01/25 | 3,315 | 3,400 | 3,270 | 3,360 | 125,500 |
| 2019/01/24 | 3,315 | 3,330 | 3,225 | 3,315 | 42,300 |
| 2019/01/23 | 3,200 | 3,305 | 3,160 | 3,250 | 116,700 |
| 2019/01/22 | 3,385 | 3,430 | 3,190 | 3,260 | 136,100 |
| 2019/01/21 | 3,640 | 3,665 | 3,330 | 3,385 | 187,800 |
| 2019/01/18 | 3,650 | 3,690 | 3,530 | 3,570 | 209,600 |
| 2019/01/17 | 3,530 | 3,670 | 3,380 | 3,660 | 170,800 |
| 2019/01/16 | 3,375 | 3,630 | 3,340 | 3,530 | 214,300 |
| 2019/01/15 | 3,150 | 3,370 | 3,135 | 3,315 | 113,200 |
| 2019/01/11 | 3,110 | 3,225 | 3,105 | 3,190 | 65,000 |
| 2019/01/10 | 3,165 | 3,215 | 3,090 | 3,110 | 103,500 |
| 2019/01/09 | 3,300 | 3,355 | 3,195 | 3,220 | 104,800 |
| 2019/01/08 | 3,335 | 3,390 | 3,275 | 3,295 | 139,400 |
| 2019/01/07 | 3,200 | 3,355 | 3,135 | 3,335 | 251,900 |
| 2019/01/04 | 2,970 | 3,085 | 2,936 | 3,075 | 182,200 |