リーガルコーポレーション(7938)の株価時系列情報
リーガルコーポレーション(7938)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 |
---|---|---|---|---|---|
2004/12/30 | 196 | 196 | 192 | 194 | 9,000 |
2004/12/29 | 199 | 199 | 190 | 195 | 16,000 |
2004/12/28 | 186 | 206 | 186 | 195 | 42,000 |
2004/12/27 | 188 | 188 | 186 | 186 | 18,000 |
2004/12/24 | 184 | 188 | 184 | 188 | 80,000 |
2004/12/22 | 188 | 189 | 186 | 188 | 41,000 |
2004/12/21 | 185 | 187 | 184 | 187 | 30,000 |
2004/12/20 | 189 | 189 | 186 | 186 | 43,000 |
2004/12/17 | 188 | 189 | 188 | 189 | 11,000 |
2004/12/16 | 189 | 189 | 188 | 188 | 11,000 |
2004/12/15 | 193 | 193 | 187 | 189 | 31,000 |
2004/12/14 | 190 | 193 | 190 | 191 | 8,000 |
2004/12/13 | 190 | 190 | 190 | 190 | 8,000 |
2004/12/10 | 190 | 191 | 190 | 190 | 16,000 |
2004/12/09 | 191 | 191 | 191 | 191 | 1,000 |
2004/12/08 | 191 | 193 | 191 | 191 | 3,000 |
2004/12/07 | 190 | 192 | 190 | 191 | 4,000 |
2004/12/06 | 191 | 191 | 190 | 190 | 5,000 |
2004/12/03 | 191 | 193 | 190 | 191 | 22,000 |
2004/12/02 | 190 | 191 | 190 | 191 | 2,000 |
2004/12/01 | 190 | 191 | 190 | 190 | 15,000 |
2004/11/30 | 192 | 194 | 190 | 191 | 13,000 |
2004/11/29 | 191 | 191 | 190 | 191 | 4,000 |
2004/11/26 | 194 | 195 | 191 | 191 | 12,000 |
2004/11/25 | 194 | 194 | 194 | 194 | 13,000 |
2004/11/24 | 189 | 190 | 189 | 189 | 8,000 |
2004/11/22 | 191 | 191 | 188 | 189 | 30,000 |
2004/11/19 | 190 | 191 | 190 | 191 | 4,000 |
2004/11/18 | 190 | 191 | 190 | 191 | 21,000 |
2004/11/17 | 190 | 190 | 189 | 190 | 23,000 |
2004/11/16 | 191 | 191 | 189 | 189 | 12,000 |
2004/11/15 | 190 | 192 | 190 | 191 | 12,000 |
2004/11/12 | 188 | 190 | 188 | 190 | 5,000 |
2004/11/11 | 191 | 191 | 190 | 190 | 25,000 |
2004/11/10 | 192 | 192 | 191 | 191 | 2,000 |
2004/11/09 | 188 | 194 | 188 | 194 | 21,000 |
2004/11/08 | 188 | 188 | 188 | 188 | 2,000 |
2004/11/05 | 188 | 189 | 187 | 188 | 10,000 |
2004/11/04 | 187 | 188 | 186 | 188 | 12,000 |
2004/11/02 | 186 | 188 | 186 | 187 | 9,000 |
2004/11/01 | 190 | 191 | 189 | 189 | 8,000 |
2004/10/29 | 193 | 193 | 192 | 192 | 4,000 |
2004/10/28 | 190 | 192 | 190 | 192 | 6,000 |
2004/10/26 | 187 | 188 | 186 | 187 | 9,000 |
2004/10/25 | 188 | 190 | 188 | 189 | 37,000 |
2004/10/22 | 193 | 194 | 193 | 194 | 5,000 |
2004/10/21 | 195 | 195 | 193 | 193 | 9,000 |
2004/10/20 | 195 | 195 | 194 | 194 | 9,000 |
2004/10/19 | 194 | 196 | 192 | 196 | 15,000 |
2004/10/18 | 196 | 196 | 195 | 195 | 3,000 |
2004/10/15 | 192 | 197 | 192 | 197 | 6,000 |
2004/10/14 | 192 | 198 | 192 | 192 | 5,000 |
2004/10/13 | 194 | 194 | 192 | 192 | 19,000 |
2004/10/12 | 193 | 194 | 191 | 193 | 7,000 |
2004/10/08 | 194 | 194 | 194 | 194 | 5,000 |
2004/10/07 | 196 | 196 | 194 | 194 | 30,000 |
2004/10/06 | 197 | 197 | 197 | 197 | 6,000 |
2004/10/05 | 196 | 197 | 196 | 197 | 10,000 |
2004/10/04 | 195 | 195 | 195 | 195 | 3,000 |
2004/10/01 | 197 | 197 | 193 | 193 | 7,000 |
2004/09/30 | 190 | 199 | 190 | 199 | 12,000 |
2004/09/29 | 200 | 201 | 200 | 201 | 6,000 |
2004/09/28 | 200 | 200 | 194 | 194 | 4,000 |
2004/09/27 | 188 | 207 | 188 | 198 | 27,000 |
2004/09/24 | 195 | 195 | 188 | 188 | 46,000 |
2004/09/22 | 197 | 197 | 192 | 193 | 21,000 |
2004/09/21 | 199 | 199 | 197 | 197 | 4,000 |
2004/09/17 | 197 | 200 | 196 | 196 | 16,000 |
2004/09/16 | 201 | 201 | 198 | 200 | 15,000 |
2004/09/15 | 205 | 205 | 198 | 204 | 39,000 |
2004/09/14 | 207 | 207 | 204 | 206 | 31,000 |
2004/09/13 | 204 | 208 | 204 | 208 | 19,000 |
2004/09/10 | 204 | 204 | 201 | 204 | 15,000 |
2004/09/09 | 203 | 204 | 200 | 204 | 14,000 |
2004/09/08 | 200 | 205 | 200 | 205 | 11,000 |
2004/09/07 | 200 | 203 | 198 | 203 | 11,000 |
2004/09/06 | 199 | 200 | 198 | 198 | 11,000 |
2004/09/03 | 200 | 200 | 196 | 200 | 10,000 |
2004/09/02 | 197 | 199 | 195 | 199 | 14,000 |
2004/09/01 | 197 | 200 | 197 | 198 | 16,000 |
2004/08/31 | 196 | 197 | 196 | 197 | 12,000 |
2004/08/30 | 192 | 195 | 192 | 194 | 9,000 |
2004/08/27 | 192 | 194 | 190 | 190 | 11,000 |
2004/08/26 | 190 | 190 | 190 | 190 | 12,000 |
2004/08/25 | 190 | 194 | 189 | 189 | 25,000 |
2004/08/24 | 192 | 192 | 190 | 190 | 19,000 |
2004/08/23 | 191 | 194 | 190 | 190 | 8,000 |
2004/08/20 | 190 | 190 | 186 | 187 | 7,000 |
2004/08/19 | 186 | 190 | 186 | 190 | 6,000 |
2004/08/18 | 191 | 195 | 180 | 186 | 35,000 |
2004/08/17 | 191 | 199 | 189 | 191 | 18,000 |
2004/08/16 | 191 | 197 | 190 | 195 | 16,000 |
2004/08/13 | 194 | 195 | 190 | 195 | 12,000 |
2004/08/12 | 195 | 199 | 194 | 194 | 11,000 |
2004/08/11 | 194 | 200 | 194 | 195 | 8,000 |
2004/08/10 | 185 | 194 | 185 | 194 | 53,000 |
2004/08/09 | 183 | 185 | 183 | 185 | 7,000 |
2004/08/06 | 187 | 187 | 183 | 183 | 43,000 |
2004/08/05 | 187 | 190 | 186 | 186 | 25,000 |
2004/08/04 | 190 | 194 | 180 | 182 | 73,000 |
2004/08/03 | 198 | 199 | 188 | 195 | 70,000 |
2004/08/02 | 201 | 201 | 193 | 198 | 48,000 |
2004/07/30 | 205 | 209 | 201 | 209 | 25,000 |
2004/07/29 | 208 | 210 | 207 | 209 | 8,000 |
2004/07/28 | 208 | 210 | 206 | 208 | 32,000 |
2004/07/27 | 214 | 216 | 206 | 208 | 14,000 |
2004/07/26 | 219 | 219 | 216 | 216 | 16,000 |
2004/07/23 | 231 | 231 | 205 | 218 | 39,000 |
2004/07/22 | 226 | 227 | 226 | 226 | 7,000 |
2004/07/21 | 229 | 229 | 225 | 225 | 7,000 |
2004/07/20 | 227 | 230 | 225 | 228 | 9,000 |
2004/07/16 | 225 | 230 | 225 | 230 | 3,000 |
2004/07/15 | 231 | 238 | 230 | 230 | 13,000 |
2004/07/14 | 235 | 235 | 228 | 230 | 33,000 |
2004/07/13 | 232 | 235 | 232 | 235 | 2,000 |
2004/07/12 | 228 | 240 | 228 | 235 | 35,000 |
2004/07/09 | 231 | 231 | 223 | 223 | 24,000 |
2004/07/08 | 231 | 236 | 231 | 232 | 14,000 |
2004/07/07 | 230 | 231 | 226 | 230 | 42,000 |
2004/07/06 | 246 | 253 | 230 | 230 | 117,000 |
2004/07/05 | 240 | 244 | 239 | 244 | 103,000 |
2004/07/02 | 235 | 239 | 235 | 239 | 34,000 |
2004/07/01 | 230 | 236 | 226 | 235 | 101,000 |
2004/06/30 | 230 | 236 | 230 | 234 | 43,000 |
2004/06/29 | 235 | 238 | 228 | 238 | 47,000 |
2004/06/28 | 240 | 242 | 231 | 239 | 34,000 |
2004/06/25 | 229 | 240 | 229 | 240 | 47,000 |
2004/06/24 | 228 | 244 | 228 | 236 | 33,000 |
2004/06/23 | 238 | 238 | 226 | 226 | 31,000 |
2004/06/22 | 241 | 255 | 240 | 240 | 200,000 |
2004/06/21 | 220 | 240 | 219 | 238 | 186,000 |
2004/06/18 | 216 | 223 | 216 | 222 | 114,000 |
2004/06/17 | 201 | 216 | 201 | 216 | 137,000 |
2004/06/16 | 201 | 203 | 201 | 201 | 11,000 |
2004/06/15 | 203 | 203 | 200 | 200 | 14,000 |
2004/06/14 | 202 | 204 | 197 | 204 | 19,000 |
2004/06/11 | 200 | 202 | 200 | 202 | 25,000 |
2004/06/10 | 200 | 201 | 200 | 200 | 8,000 |
2004/06/09 | 199 | 201 | 198 | 198 | 16,000 |
2004/06/08 | 200 | 203 | 199 | 199 | 23,000 |
2004/06/07 | 199 | 200 | 199 | 200 | 21,000 |
2004/06/04 | 198 | 200 | 192 | 200 | 4,000 |
2004/06/03 | 197 | 197 | 191 | 197 | 10,000 |
2004/06/02 | 202 | 202 | 198 | 198 | 4,000 |
2004/06/01 | 204 | 204 | 198 | 204 | 7,000 |
2004/05/31 | 208 | 209 | 196 | 205 | 13,000 |
2004/05/28 | 208 | 208 | 200 | 207 | 26,000 |
2004/05/27 | 200 | 208 | 199 | 208 | 15,000 |
2004/05/26 | 201 | 201 | 200 | 200 | 3,000 |
2004/05/25 | 209 | 209 | 196 | 198 | 27,000 |
2004/05/24 | 204 | 204 | 199 | 200 | 14,000 |
2004/05/21 | 186 | 199 | 186 | 199 | 13,000 |
2004/05/20 | 183 | 185 | 182 | 182 | 11,000 |
2004/05/19 | 180 | 190 | 175 | 180 | 32,000 |
2004/05/18 | 175 | 180 | 175 | 179 | 17,000 |
2004/05/17 | 195 | 195 | 180 | 180 | 38,000 |
2004/05/14 | 196 | 196 | 191 | 191 | 8,000 |
2004/05/13 | 200 | 200 | 196 | 200 | 10,000 |
2004/05/12 | 186 | 196 | 186 | 196 | 9,000 |
2004/05/11 | 191 | 191 | 185 | 185 | 30,000 |
2004/05/10 | 206 | 206 | 185 | 191 | 30,000 |
2004/05/07 | 206 | 213 | 205 | 212 | 23,000 |
2004/05/06 | 205 | 208 | 205 | 207 | 36,000 |
2004/04/30 | 211 | 211 | 205 | 205 | 16,000 |
2004/04/28 | 207 | 211 | 207 | 211 | 7,000 |
2004/04/27 | 210 | 210 | 206 | 207 | 8,000 |
2004/04/26 | 214 | 214 | 208 | 212 | 41,000 |
2004/04/23 | 212 | 216 | 211 | 213 | 38,000 |
2004/04/22 | 212 | 212 | 209 | 210 | 20,000 |
2004/04/21 | 216 | 216 | 212 | 212 | 34,000 |
2004/04/20 | 220 | 220 | 214 | 217 | 33,000 |
2004/04/19 | 224 | 225 | 214 | 218 | 57,000 |
2004/04/16 | 215 | 222 | 215 | 217 | 21,000 |
2004/04/15 | 215 | 218 | 211 | 215 | 42,000 |
2004/04/14 | 218 | 218 | 212 | 214 | 31,000 |
2004/04/13 | 220 | 225 | 218 | 218 | 50,000 |
2004/04/12 | 220 | 225 | 220 | 220 | 10,000 |
2004/04/09 | 223 | 224 | 218 | 221 | 64,000 |
2004/04/08 | 224 | 226 | 223 | 223 | 44,000 |
2004/04/07 | 231 | 231 | 225 | 225 | 21,000 |
2004/04/06 | 230 | 231 | 227 | 231 | 16,000 |
2004/04/05 | 222 | 231 | 222 | 230 | 68,000 |
2004/04/02 | 220 | 225 | 215 | 225 | 64,000 |
2004/04/01 | 212 | 223 | 212 | 223 | 107,000 |
2004/03/31 | 204 | 215 | 202 | 214 | 68,000 |
2004/03/30 | 216 | 216 | 202 | 202 | 45,000 |
2004/03/29 | 200 | 220 | 200 | 216 | 108,000 |
2004/03/26 | 205 | 206 | 191 | 200 | 85,000 |
2004/03/25 | 214 | 214 | 208 | 209 | 133,000 |
2004/03/24 | 213 | 213 | 205 | 210 | 124,000 |
2004/03/23 | 228 | 228 | 210 | 210 | 90,000 |
2004/03/22 | 225 | 230 | 225 | 225 | 81,000 |
2004/03/19 | 210 | 222 | 210 | 222 | 103,000 |
2004/03/18 | 200 | 208 | 199 | 208 | 94,000 |
2004/03/17 | 200 | 200 | 198 | 199 | 52,000 |
2004/03/16 | 193 | 199 | 192 | 199 | 59,000 |
2004/03/15 | 192 | 192 | 190 | 192 | 66,000 |
2004/03/12 | 195 | 195 | 192 | 193 | 14,000 |
2004/03/11 | 195 | 195 | 191 | 194 | 46,000 |
2004/03/10 | 199 | 200 | 194 | 195 | 37,000 |
2004/03/09 | 197 | 200 | 195 | 197 | 93,000 |
2004/03/08 | 187 | 195 | 187 | 194 | 48,000 |
2004/03/05 | 190 | 190 | 185 | 187 | 38,000 |
2004/03/04 | 187 | 190 | 187 | 187 | 25,000 |
2004/03/03 | 191 | 196 | 186 | 186 | 173,000 |
2004/03/02 | 176 | 189 | 176 | 189 | 115,000 |
2004/03/01 | 168 | 175 | 168 | 175 | 77,000 |
2004/02/27 | 164 | 167 | 163 | 166 | 50,000 |
2004/02/26 | 167 | 167 | 161 | 162 | 54,000 |
2004/02/25 | 165 | 165 | 160 | 163 | 49,000 |
2004/02/24 | 158 | 175 | 157 | 160 | 76,000 |
2004/02/23 | 160 | 162 | 157 | 157 | 40,000 |
2004/02/20 | 156 | 160 | 156 | 156 | 12,000 |
2004/02/19 | 161 | 161 | 156 | 156 | 43,000 |
2004/02/18 | 162 | 162 | 160 | 160 | 30,000 |
2004/02/17 | 159 | 163 | 159 | 160 | 24,000 |
2004/02/16 | 154 | 162 | 154 | 158 | 54,000 |
2004/02/13 | 152 | 152 | 151 | 151 | 11,000 |
2004/02/12 | 150 | 153 | 148 | 152 | 14,000 |
2004/02/10 | 148 | 150 | 146 | 150 | 29,000 |
2004/02/09 | 148 | 150 | 148 | 149 | 18,000 |
2004/02/06 | 147 | 149 | 146 | 146 | 6,000 |
2004/02/05 | 147 | 147 | 144 | 144 | 31,000 |
2004/02/04 | 146 | 148 | 146 | 147 | 9,000 |
2004/02/03 | 147 | 147 | 145 | 145 | 28,000 |
2004/02/02 | 146 | 150 | 146 | 147 | 16,000 |
2004/01/30 | 147 | 147 | 142 | 146 | 16,000 |
2004/01/29 | 146 | 147 | 144 | 147 | 16,000 |
2004/01/28 | 145 | 150 | 142 | 148 | 27,000 |
2004/01/27 | 152 | 152 | 148 | 149 | 18,000 |
2004/01/26 | 155 | 156 | 148 | 154 | 68,000 |
2004/01/23 | 151 | 155 | 149 | 155 | 29,000 |
2004/01/22 | 150 | 150 | 150 | 150 | 13,000 |
2004/01/21 | 150 | 150 | 150 | 150 | 32,000 |
2004/01/20 | 152 | 156 | 150 | 150 | 39,000 |
2004/01/19 | 148 | 156 | 148 | 156 | 37,000 |
2004/01/16 | 155 | 155 | 148 | 148 | 39,000 |
2004/01/15 | 145 | 157 | 143 | 157 | 261,000 |
2004/01/14 | 140 | 143 | 135 | 143 | 38,000 |
2004/01/13 | 145 | 146 | 140 | 140 | 34,000 |
2004/01/09 | 148 | 148 | 142 | 148 | 45,000 |
2004/01/08 | 145 | 150 | 143 | 149 | 64,000 |
2004/01/07 | 153 | 153 | 148 | 149 | 62,000 |
2004/01/06 | 158 | 159 | 153 | 154 | 206,000 |
2004/01/05 | 130 | 171 | 130 | 154 | 179,000 |