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 |
|---|---|---|---|---|---|
| 2021/12/30 | 6,180 | 6,220 | 6,080 | 6,090 | 103,000 |
| 2021/12/29 | 6,050 | 6,230 | 6,040 | 6,220 | 107,200 |
| 2021/12/28 | 6,150 | 6,180 | 5,960 | 6,150 | 165,200 |
| 2021/12/27 | 6,210 | 6,210 | 6,080 | 6,100 | 91,900 |
| 2021/12/24 | 6,240 | 6,360 | 6,180 | 6,210 | 98,700 |
| 2021/12/23 | 6,400 | 6,410 | 6,160 | 6,200 | 103,700 |
| 2021/12/22 | 6,240 | 6,410 | 6,220 | 6,320 | 113,800 |
| 2021/12/21 | 6,130 | 6,280 | 5,980 | 6,190 | 150,100 |
| 2021/12/20 | 6,030 | 6,220 | 5,910 | 6,030 | 130,300 |
| 2021/12/17 | 6,150 | 6,190 | 6,020 | 6,070 | 150,400 |
| 2021/12/16 | 6,640 | 6,650 | 6,310 | 6,330 | 124,300 |
| 2021/12/15 | 6,530 | 6,750 | 6,430 | 6,470 | 114,100 |
| 2021/12/14 | 6,640 | 6,640 | 6,480 | 6,560 | 106,300 |
| 2021/12/13 | 6,420 | 6,590 | 6,350 | 6,570 | 108,700 |
| 2021/12/10 | 6,700 | 6,770 | 6,410 | 6,420 | 207,000 |
| 2021/12/09 | 6,600 | 6,860 | 6,550 | 6,800 | 181,300 |
| 2021/12/08 | 6,620 | 6,680 | 6,450 | 6,600 | 177,800 |
| 2021/12/07 | 6,240 | 6,490 | 6,160 | 6,490 | 266,000 |
| 2021/12/06 | 6,000 | 6,260 | 5,800 | 6,240 | 391,900 |
| 2021/12/03 | 6,250 | 6,250 | 5,860 | 6,200 | 493,200 |
| 2021/12/02 | 6,410 | 6,600 | 6,370 | 6,520 | 161,600 |
| 2021/12/01 | 6,610 | 6,610 | 6,330 | 6,500 | 180,400 |
| 2021/11/30 | 6,950 | 7,060 | 6,530 | 6,540 | 293,400 |
| 2021/11/29 | 6,600 | 7,300 | 6,560 | 6,970 | 465,800 |
| 2021/11/26 | 6,810 | 6,880 | 6,580 | 6,740 | 167,000 |
| 2021/11/25 | 7,030 | 7,140 | 6,720 | 6,720 | 176,600 |
| 2021/11/24 | 7,080 | 7,080 | 6,830 | 6,900 | 230,000 |
| 2021/11/22 | 6,980 | 7,300 | 6,930 | 7,270 | 124,600 |
| 2021/11/19 | 7,220 | 7,250 | 6,910 | 7,030 | 183,800 |
| 2021/11/18 | 7,520 | 7,540 | 7,190 | 7,210 | 156,500 |
| 2021/11/17 | 7,760 | 7,830 | 7,400 | 7,470 | 240,100 |
| 2021/11/16 | 7,650 | 7,730 | 7,400 | 7,700 | 342,700 |
| 2021/11/15 | 7,400 | 7,680 | 7,370 | 7,640 | 237,100 |
| 2021/11/12 | 7,270 | 7,370 | 7,150 | 7,360 | 134,600 |
| 2021/11/11 | 7,260 | 7,320 | 7,170 | 7,210 | 89,300 |
| 2021/11/10 | 7,180 | 7,330 | 7,150 | 7,260 | 97,000 |
| 2021/11/09 | 7,180 | 7,360 | 7,140 | 7,280 | 176,300 |
| 2021/11/08 | 7,550 | 7,560 | 7,130 | 7,150 | 220,100 |
| 2021/11/05 | 7,220 | 7,540 | 7,120 | 7,520 | 259,700 |
| 2021/11/04 | 7,280 | 7,500 | 7,120 | 7,210 | 260,400 |
| 2021/11/02 | 7,100 | 7,300 | 7,080 | 7,130 | 165,000 |
| 2021/11/01 | 7,040 | 7,280 | 6,980 | 7,130 | 295,500 |
| 2021/10/29 | 6,940 | 7,030 | 6,660 | 6,840 | 504,000 |
| 2021/10/28 | 7,020 | 7,400 | 6,950 | 7,020 | 1,508,400 |
| 2021/10/27 | 6,740 | 6,740 | 6,710 | 6,740 | 362,700 |
| 2021/10/26 | 5,730 | 5,780 | 5,670 | 5,740 | 142,800 |
| 2021/10/25 | 5,750 | 5,790 | 5,590 | 5,640 | 179,800 |
| 2021/10/22 | 5,860 | 5,870 | 5,760 | 5,790 | 150,000 |
| 2021/10/21 | 5,990 | 6,070 | 5,850 | 5,880 | 176,900 |
| 2021/10/20 | 5,900 | 6,090 | 5,890 | 6,030 | 172,300 |
| 2021/10/19 | 5,810 | 5,890 | 5,760 | 5,890 | 158,800 |
| 2021/10/18 | 5,990 | 6,000 | 5,760 | 5,800 | 135,100 |
| 2021/10/15 | 5,900 | 5,990 | 5,820 | 5,990 | 144,800 |
| 2021/10/14 | 5,900 | 6,010 | 5,810 | 5,850 | 155,400 |
| 2021/10/13 | 5,950 | 6,040 | 5,780 | 5,820 | 152,800 |
| 2021/10/12 | 6,140 | 6,150 | 5,960 | 5,980 | 134,100 |
| 2021/10/11 | 5,980 | 6,140 | 5,830 | 6,110 | 177,200 |
| 2021/10/08 | 6,120 | 6,290 | 6,030 | 6,030 | 174,200 |
| 2021/10/07 | 5,930 | 6,220 | 5,900 | 6,120 | 348,000 |
| 2021/10/06 | 6,100 | 6,170 | 5,800 | 5,860 | 324,700 |
| 2021/10/05 | 6,000 | 6,100 | 5,910 | 6,060 | 301,000 |
| 2021/10/04 | 6,310 | 6,330 | 6,030 | 6,130 | 259,500 |
| 2021/10/01 | 6,320 | 6,450 | 6,220 | 6,350 | 317,100 |
| 2021/09/30 | 6,500 | 6,510 | 6,230 | 6,420 | 437,700 |
| 2021/09/29 | 6,620 | 6,810 | 6,520 | 6,680 | 281,700 |
| 2021/09/28 | 7,020 | 7,040 | 6,700 | 6,820 | 187,800 |
| 2021/09/27 | 7,140 | 7,180 | 7,050 | 7,080 | 163,200 |
| 2021/09/24 | 7,070 | 7,230 | 6,980 | 7,190 | 163,700 |
| 2021/09/22 | 7,010 | 7,120 | 6,830 | 6,900 | 239,800 |
| 2021/09/21 | 6,970 | 7,120 | 6,880 | 7,020 | 198,400 |
| 2021/09/17 | 7,000 | 7,250 | 6,960 | 7,220 | 242,700 |
| 2021/09/16 | 7,400 | 7,480 | 7,010 | 7,140 | 379,800 |
| 2021/09/15 | 7,390 | 7,560 | 7,260 | 7,480 | 304,500 |
| 2021/09/14 | 7,540 | 7,550 | 7,270 | 7,400 | 367,600 |
| 2021/09/13 | 7,780 | 7,880 | 7,460 | 7,540 | 637,400 |
| 2021/09/10 | 7,230 | 7,630 | 7,210 | 7,630 | 472,100 |
| 2021/09/09 | 7,110 | 7,300 | 7,110 | 7,180 | 238,400 |
| 2021/09/08 | 7,100 | 7,290 | 7,030 | 7,200 | 400,800 |
| 2021/09/07 | 7,400 | 7,590 | 7,080 | 7,210 | 1,117,000 |
| 2021/09/06 | 6,800 | 7,150 | 6,700 | 7,130 | 657,800 |
| 2021/09/03 | 6,670 | 6,710 | 6,430 | 6,560 | 385,500 |
| 2021/09/02 | 6,960 | 6,960 | 6,700 | 6,740 | 308,000 |
| 2021/09/01 | 7,010 | 7,020 | 6,650 | 6,840 | 610,700 |
| 2021/08/31 | 6,550 | 6,990 | 6,500 | 6,950 | 639,600 |
| 2021/08/30 | 6,340 | 6,430 | 6,220 | 6,390 | 235,900 |
| 2021/08/27 | 6,020 | 6,190 | 5,980 | 6,190 | 167,500 |
| 2021/08/26 | 6,150 | 6,220 | 5,990 | 6,030 | 168,900 |
| 2021/08/25 | 6,120 | 6,230 | 6,070 | 6,140 | 137,400 |
| 2021/08/24 | 6,080 | 6,150 | 6,040 | 6,110 | 133,700 |
| 2021/08/23 | 5,980 | 6,140 | 5,910 | 6,040 | 150,900 |
| 2021/08/20 | 6,130 | 6,280 | 5,950 | 6,040 | 202,600 |
| 2021/08/19 | 5,890 | 6,330 | 5,890 | 6,130 | 364,700 |
| 2021/08/18 | 5,610 | 5,910 | 5,530 | 5,910 | 329,100 |
| 2021/08/17 | 5,780 | 5,870 | 5,500 | 5,540 | 210,100 |
| 2021/08/16 | 5,860 | 5,880 | 5,690 | 5,710 | 235,900 |
| 2021/08/13 | 6,070 | 6,160 | 5,840 | 5,950 | 258,500 |
| 2021/08/12 | 6,150 | 6,200 | 6,050 | 6,100 | 179,600 |
| 2021/08/11 | 6,520 | 6,560 | 6,190 | 6,220 | 251,400 |
| 2021/08/10 | 6,350 | 6,600 | 6,320 | 6,500 | 204,000 |
| 2021/08/06 | 6,360 | 6,500 | 6,290 | 6,400 | 207,300 |
| 2021/08/05 | 6,710 | 6,820 | 6,550 | 6,650 | 238,600 |
| 2021/08/04 | 7,070 | 7,070 | 6,660 | 6,660 | 350,600 |
| 2021/08/03 | 7,240 | 7,320 | 6,950 | 7,020 | 591,400 |
| 2021/08/02 | 7,210 | 7,440 | 6,920 | 7,360 | 622,200 |
| 2021/07/30 | 8,400 | 8,450 | 8,220 | 8,260 | 112,700 |
| 2021/07/29 | 8,440 | 8,510 | 8,290 | 8,500 | 80,500 |
| 2021/07/28 | 8,550 | 8,590 | 8,360 | 8,370 | 124,100 |
| 2021/07/27 | 8,810 | 8,860 | 8,620 | 8,660 | 101,600 |
| 2021/07/26 | 8,920 | 9,100 | 8,810 | 8,880 | 74,600 |
| 2021/07/21 | 9,100 | 9,180 | 8,870 | 8,900 | 103,500 |
| 2021/07/20 | 9,000 | 9,200 | 8,880 | 9,000 | 222,800 |
| 2021/07/19 | 8,620 | 8,730 | 8,530 | 8,620 | 43,300 |
| 2021/07/16 | 8,680 | 8,840 | 8,610 | 8,710 | 59,000 |
| 2021/07/15 | 9,100 | 9,100 | 8,720 | 8,750 | 84,500 |
| 2021/07/14 | 9,050 | 9,220 | 8,970 | 9,000 | 58,200 |
| 2021/07/13 | 9,170 | 9,300 | 9,050 | 9,070 | 34,600 |
| 2021/07/12 | 9,120 | 9,280 | 9,070 | 9,160 | 66,700 |
| 2021/07/09 | 9,000 | 9,090 | 8,830 | 8,930 | 106,400 |
| 2021/07/08 | 9,340 | 9,370 | 9,100 | 9,170 | 77,800 |
| 2021/07/07 | 9,460 | 9,620 | 9,430 | 9,440 | 42,700 |
| 2021/07/06 | 9,680 | 9,720 | 9,500 | 9,560 | 54,700 |
| 2021/07/05 | 9,810 | 9,950 | 9,620 | 9,660 | 71,300 |
| 2021/07/02 | 9,590 | 9,740 | 9,470 | 9,660 | 52,000 |
| 2021/07/01 | 9,650 | 9,750 | 9,510 | 9,530 | 56,200 |
| 2021/06/30 | 9,480 | 9,770 | 9,420 | 9,720 | 69,500 |
| 2021/06/29 | 9,500 | 9,710 | 9,410 | 9,560 | 109,500 |
| 2021/06/28 | 9,330 | 9,440 | 9,250 | 9,410 | 52,600 |
| 2021/06/25 | 9,200 | 9,370 | 9,200 | 9,330 | 54,300 |
| 2021/06/24 | 9,120 | 9,230 | 9,010 | 9,200 | 47,200 |
| 2021/06/23 | 9,180 | 9,340 | 9,150 | 9,160 | 59,100 |
| 2021/06/22 | 9,120 | 9,250 | 9,090 | 9,120 | 44,600 |
| 2021/06/21 | 8,900 | 9,200 | 8,810 | 9,110 | 108,600 |
| 2021/06/18 | 9,220 | 9,460 | 9,050 | 9,050 | 99,300 |
| 2021/06/17 | 9,380 | 9,380 | 8,930 | 9,100 | 189,000 |
| 2021/06/16 | 9,500 | 9,670 | 9,450 | 9,600 | 64,000 |
| 2021/06/15 | 9,550 | 9,710 | 9,380 | 9,610 | 113,500 |
| 2021/06/14 | 9,130 | 9,580 | 8,980 | 9,540 | 190,300 |
| 2021/06/11 | 9,050 | 9,230 | 8,960 | 8,990 | 129,400 |
| 2021/06/10 | 8,570 | 8,940 | 8,570 | 8,910 | 73,800 |
| 2021/06/09 | 8,620 | 8,680 | 8,510 | 8,650 | 67,300 |
| 2021/06/08 | 8,380 | 8,700 | 8,370 | 8,640 | 110,300 |
| 2021/06/07 | 8,410 | 8,450 | 8,270 | 8,320 | 102,600 |
| 2021/06/04 | 8,400 | 8,480 | 8,290 | 8,320 | 107,000 |
| 2021/06/03 | 8,600 | 8,770 | 8,500 | 8,600 | 81,900 |
| 2021/06/02 | 8,710 | 8,780 | 8,600 | 8,610 | 71,400 |
| 2021/06/01 | 9,050 | 9,050 | 8,750 | 8,750 | 71,500 |
| 2021/05/31 | 8,840 | 9,080 | 8,840 | 8,970 | 71,800 |
| 2021/05/28 | 8,950 | 9,150 | 8,830 | 8,830 | 125,700 |
| 2021/05/27 | 8,800 | 8,820 | 8,560 | 8,820 | 96,200 |
| 2021/05/26 | 8,650 | 8,950 | 8,650 | 8,880 | 107,700 |
| 2021/05/25 | 8,580 | 8,720 | 8,560 | 8,650 | 77,300 |
| 2021/05/24 | 8,470 | 8,500 | 8,240 | 8,450 | 108,400 |
| 2021/05/21 | 8,600 | 8,690 | 8,500 | 8,510 | 92,300 |
| 2021/05/20 | 8,540 | 8,680 | 8,420 | 8,570 | 78,300 |
| 2021/05/19 | 8,210 | 8,600 | 8,180 | 8,450 | 193,200 |
| 2021/05/18 | 8,010 | 8,280 | 7,990 | 8,250 | 155,900 |
| 2021/05/17 | 8,530 | 8,650 | 8,130 | 8,160 | 131,100 |
| 2021/05/14 | 8,700 | 8,720 | 8,290 | 8,560 | 270,400 |
| 2021/05/13 | 8,880 | 9,110 | 8,590 | 8,820 | 254,800 |
| 2021/05/12 | 9,010 | 9,160 | 8,910 | 9,090 | 160,400 |
| 2021/05/11 | 9,060 | 9,090 | 8,850 | 8,950 | 132,900 |
| 2021/05/10 | 9,100 | 9,300 | 9,100 | 9,260 | 84,000 |
| 2021/05/07 | 9,330 | 9,430 | 9,320 | 9,330 | 83,300 |
| 2021/05/06 | 9,240 | 9,460 | 9,030 | 9,330 | 144,300 |
| 2021/04/30 | 9,870 | 9,890 | 9,310 | 9,330 | 173,300 |
| 2021/04/28 | 9,930 | 10,060 | 9,770 | 9,870 | 133,300 |
| 2021/04/27 | 10,060 | 10,420 | 10,020 | 10,050 | 231,400 |
| 2021/04/26 | 10,080 | 10,180 | 9,760 | 9,830 | 211,900 |
| 2021/04/23 | 9,810 | 10,380 | 9,770 | 10,270 | 216,800 |
| 2021/04/22 | 9,800 | 10,270 | 9,800 | 9,930 | 158,700 |
| 2021/04/21 | 9,870 | 10,000 | 9,640 | 9,670 | 135,700 |
| 2021/04/20 | 9,940 | 10,280 | 9,850 | 10,050 | 131,500 |
| 2021/04/19 | 10,070 | 10,200 | 9,960 | 10,090 | 150,400 |
| 2021/04/16 | 9,510 | 10,100 | 9,480 | 10,080 | 326,100 |
| 2021/04/15 | 9,480 | 9,500 | 9,280 | 9,360 | 78,100 |
| 2021/04/14 | 9,550 | 9,830 | 9,550 | 9,630 | 137,400 |
| 2021/04/13 | 9,160 | 9,530 | 9,100 | 9,450 | 141,500 |
| 2021/04/12 | 9,360 | 9,400 | 9,080 | 9,130 | 94,100 |
| 2021/04/09 | 9,220 | 9,430 | 9,150 | 9,390 | 102,800 |
| 2021/04/08 | 9,160 | 9,230 | 8,970 | 9,150 | 95,500 |
| 2021/04/07 | 9,340 | 9,420 | 9,180 | 9,240 | 78,200 |
| 2021/04/06 | 9,180 | 9,510 | 9,160 | 9,280 | 146,000 |
| 2021/04/05 | 9,400 | 9,420 | 9,090 | 9,120 | 100,700 |
| 2021/04/02 | 9,460 | 9,480 | 9,220 | 9,450 | 134,300 |
| 2021/04/01 | 8,920 | 9,460 | 8,810 | 9,400 | 225,700 |
| 2021/03/31 | 8,480 | 8,790 | 8,460 | 8,710 | 94,500 |
| 2021/03/30 | 8,480 | 8,630 | 8,280 | 8,490 | 136,600 |
| 2021/03/29 | 9,080 | 9,100 | 8,350 | 8,480 | 235,600 |
| 2021/03/26 | 8,590 | 8,950 | 8,500 | 8,930 | 119,800 |
| 2021/03/25 | 8,450 | 8,620 | 8,230 | 8,560 | 162,600 |
| 2021/03/24 | 8,900 | 8,920 | 8,680 | 8,680 | 113,000 |
| 2021/03/23 | 9,170 | 9,300 | 8,910 | 8,910 | 110,900 |
| 2021/03/22 | 9,540 | 9,540 | 9,120 | 9,180 | 115,200 |
| 2021/03/19 | 9,460 | 9,580 | 9,410 | 9,530 | 94,600 |
| 2021/03/18 | 9,670 | 9,760 | 9,520 | 9,610 | 70,300 |
| 2021/03/17 | 9,390 | 9,680 | 9,350 | 9,540 | 77,100 |
| 2021/03/16 | 9,460 | 9,560 | 9,360 | 9,540 | 78,700 |
| 2021/03/15 | 9,820 | 9,840 | 9,410 | 9,470 | 85,900 |
| 2021/03/12 | 9,690 | 9,850 | 9,610 | 9,810 | 152,100 |
| 2021/03/11 | 9,080 | 9,440 | 8,890 | 9,440 | 110,700 |
| 2021/03/10 | 9,390 | 9,460 | 8,970 | 9,080 | 114,900 |
| 2021/03/09 | 8,800 | 9,190 | 8,460 | 9,150 | 211,200 |
| 2021/03/08 | 9,280 | 9,420 | 8,850 | 8,930 | 114,600 |
| 2021/03/05 | 9,140 | 9,210 | 8,810 | 9,180 | 142,800 |
| 2021/03/04 | 9,260 | 9,420 | 8,970 | 9,220 | 214,900 |
| 2021/03/03 | 9,600 | 9,730 | 9,360 | 9,520 | 117,500 |
| 2021/03/02 | 9,740 | 9,940 | 9,580 | 9,700 | 125,900 |
| 2021/03/01 | 9,720 | 9,800 | 9,400 | 9,570 | 129,600 |
| 2021/02/26 | 9,450 | 9,780 | 9,300 | 9,590 | 197,000 |
| 2021/02/25 | 9,770 | 10,000 | 9,600 | 9,670 | 127,100 |
| 2021/02/24 | 10,010 | 10,210 | 9,660 | 9,660 | 355,000 |
| 2021/02/22 | 10,460 | 10,570 | 10,150 | 10,400 | 127,800 |
| 2021/02/19 | 10,900 | 11,100 | 10,460 | 10,550 | 222,400 |
| 2021/02/18 | 11,090 | 11,310 | 10,950 | 11,070 | 97,400 |
| 2021/02/17 | 11,400 | 11,550 | 11,130 | 11,170 | 244,600 |
| 2021/02/16 | 11,050 | 11,780 | 11,050 | 11,530 | 220,700 |
| 2021/02/15 | 10,970 | 11,150 | 10,680 | 11,040 | 147,800 |
| 2021/02/12 | 11,440 | 11,480 | 10,860 | 11,040 | 215,000 |
| 2021/02/10 | 11,350 | 11,550 | 11,290 | 11,390 | 101,800 |
| 2021/02/09 | 11,100 | 11,390 | 10,960 | 11,350 | 144,300 |
| 2021/02/08 | 11,160 | 11,270 | 10,940 | 11,220 | 111,400 |
| 2021/02/05 | 11,750 | 11,780 | 11,110 | 11,130 | 156,900 |
| 2021/02/04 | 12,210 | 12,220 | 11,660 | 11,710 | 119,400 |
| 2021/02/03 | 12,060 | 12,290 | 11,820 | 12,220 | 98,500 |
| 2021/02/02 | 12,300 | 12,480 | 12,020 | 12,060 | 133,000 |
| 2021/02/01 | 11,520 | 12,350 | 11,460 | 12,260 | 133,100 |
| 2021/01/29 | 12,200 | 12,200 | 11,610 | 11,700 | 147,700 |
| 2021/01/28 | 12,240 | 12,690 | 11,730 | 12,030 | 336,800 |
| 2021/01/27 | 12,470 | 12,700 | 11,960 | 12,600 | 312,800 |
| 2021/01/26 | 12,500 | 13,290 | 12,320 | 12,540 | 824,200 |
| 2021/01/25 | 11,800 | 11,980 | 11,230 | 11,940 | 393,600 |
| 2021/01/22 | 11,460 | 12,050 | 11,410 | 11,710 | 669,100 |
| 2021/01/21 | 11,100 | 11,220 | 10,920 | 11,160 | 239,600 |
| 2021/01/20 | 10,750 | 11,150 | 10,670 | 11,050 | 172,400 |
| 2021/01/19 | 10,900 | 11,110 | 10,650 | 10,730 | 177,800 |
| 2021/01/18 | 10,030 | 10,840 | 9,940 | 10,790 | 302,800 |
| 2021/01/15 | 9,990 | 10,140 | 9,910 | 9,920 | 151,900 |
| 2021/01/14 | 10,190 | 10,390 | 9,970 | 10,030 | 158,500 |
| 2021/01/13 | 10,350 | 10,500 | 10,150 | 10,180 | 146,500 |
| 2021/01/12 | 10,890 | 10,890 | 10,340 | 10,500 | 187,800 |
| 2021/01/08 | 10,920 | 11,140 | 10,800 | 10,900 | 205,500 |
| 2021/01/07 | 10,900 | 10,970 | 10,580 | 10,670 | 173,200 |
| 2021/01/06 | 10,630 | 11,300 | 10,630 | 10,930 | 410,500 |
| 2021/01/05 | 10,270 | 10,710 | 10,210 | 10,630 | 253,100 |
| 2021/01/04 | 10,060 | 10,380 | 9,960 | 10,270 | 155,700 |