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 |
|---|---|---|---|---|---|
| 2005/12/30 | 260 | 260 | 256 | 256 | 35,000 |
| 2005/12/29 | 256 | 257 | 253 | 257 | 67,000 |
| 2005/12/28 | 256 | 262 | 250 | 255 | 244,000 |
| 2005/12/27 | 255 | 258 | 253 | 255 | 76,000 |
| 2005/12/26 | 250 | 258 | 249 | 255 | 96,000 |
| 2005/12/22 | 259 | 266 | 248 | 248 | 259,000 |
| 2005/12/21 | 245 | 265 | 243 | 255 | 224,000 |
| 2005/12/20 | 241 | 248 | 241 | 245 | 44,000 |
| 2005/12/19 | 241 | 246 | 240 | 240 | 39,000 |
| 2005/12/16 | 240 | 244 | 238 | 244 | 96,000 |
| 2005/12/15 | 248 | 248 | 242 | 242 | 22,000 |
| 2005/12/14 | 255 | 256 | 248 | 248 | 53,000 |
| 2005/12/13 | 255 | 256 | 251 | 254 | 24,000 |
| 2005/12/12 | 242 | 259 | 242 | 256 | 128,000 |
| 2005/12/09 | 248 | 248 | 243 | 247 | 26,000 |
| 2005/12/08 | 254 | 254 | 240 | 248 | 85,000 |
| 2005/12/07 | 246 | 260 | 240 | 255 | 246,000 |
| 2005/12/06 | 242 | 246 | 240 | 246 | 78,000 |
| 2005/12/05 | 239 | 245 | 239 | 241 | 54,000 |
| 2005/12/02 | 240 | 240 | 232 | 239 | 54,000 |
| 2005/12/01 | 239 | 240 | 237 | 238 | 27,000 |
| 2005/11/30 | 237 | 240 | 235 | 240 | 44,000 |
| 2005/11/29 | 241 | 241 | 237 | 237 | 22,000 |
| 2005/11/28 | 233 | 247 | 232 | 241 | 321,000 |
| 2005/11/25 | 238 | 238 | 232 | 235 | 32,000 |
| 2005/11/24 | 238 | 239 | 235 | 238 | 49,000 |
| 2005/11/22 | 230 | 236 | 230 | 235 | 45,000 |
| 2005/11/21 | 231 | 233 | 228 | 228 | 101,000 |
| 2005/11/18 | 242 | 243 | 235 | 235 | 54,000 |
| 2005/11/17 | 244 | 248 | 239 | 240 | 404,000 |
| 2005/11/16 | 226 | 243 | 225 | 239 | 845,000 |
| 2005/11/15 | 226 | 227 | 225 | 226 | 29,000 |
| 2005/11/14 | 225 | 229 | 224 | 225 | 32,000 |
| 2005/11/11 | 227 | 227 | 223 | 225 | 37,000 |
| 2005/11/10 | 226 | 227 | 224 | 227 | 21,000 |
| 2005/11/09 | 225 | 225 | 225 | 225 | 23,000 |
| 2005/11/08 | 230 | 230 | 224 | 224 | 61,000 |
| 2005/11/07 | 226 | 228 | 225 | 226 | 67,000 |
| 2005/11/04 | 231 | 234 | 220 | 226 | 421,000 |
| 2005/11/02 | 229 | 230 | 226 | 230 | 26,000 |
| 2005/11/01 | 229 | 232 | 228 | 228 | 44,000 |
| 2005/10/31 | 234 | 234 | 227 | 229 | 26,000 |
| 2005/10/28 | 228 | 229 | 224 | 229 | 18,000 |
| 2005/10/27 | 227 | 230 | 223 | 223 | 19,000 |
| 2005/10/26 | 224 | 226 | 222 | 223 | 19,000 |
| 2005/10/25 | 217 | 224 | 217 | 222 | 116,000 |
| 2005/10/24 | 224 | 225 | 222 | 223 | 20,000 |
| 2005/10/21 | 226 | 226 | 224 | 224 | 15,000 |
| 2005/10/20 | 230 | 230 | 225 | 225 | 15,000 |
| 2005/10/19 | 225 | 226 | 223 | 225 | 29,000 |
| 2005/10/18 | 229 | 229 | 225 | 227 | 40,000 |
| 2005/10/17 | 234 | 234 | 228 | 228 | 22,000 |
| 2005/10/14 | 230 | 234 | 228 | 234 | 14,000 |
| 2005/10/13 | 234 | 236 | 230 | 231 | 23,000 |
| 2005/10/12 | 239 | 239 | 231 | 233 | 35,000 |
| 2005/10/11 | 235 | 240 | 230 | 235 | 78,000 |
| 2005/10/07 | 230 | 230 | 226 | 230 | 39,000 |
| 2005/10/06 | 240 | 245 | 230 | 233 | 175,000 |
| 2005/10/05 | 234 | 248 | 232 | 236 | 370,000 |
| 2005/10/04 | 222 | 230 | 220 | 230 | 53,000 |
| 2005/10/03 | 222 | 224 | 221 | 221 | 19,000 |
| 2005/09/30 | 223 | 225 | 222 | 222 | 16,000 |
| 2005/09/29 | 220 | 223 | 220 | 221 | 28,000 |
| 2005/09/28 | 221 | 221 | 219 | 221 | 15,000 |
| 2005/09/27 | 220 | 222 | 220 | 221 | 10,000 |
| 2005/09/26 | 224 | 224 | 219 | 223 | 19,000 |
| 2005/09/22 | 224 | 224 | 219 | 222 | 51,000 |
| 2005/09/21 | 224 | 225 | 220 | 225 | 55,000 |
| 2005/09/20 | 225 | 228 | 220 | 224 | 45,000 |
| 2005/09/16 | 229 | 230 | 223 | 223 | 54,000 |
| 2005/09/15 | 231 | 231 | 228 | 228 | 9,000 |
| 2005/09/14 | 230 | 234 | 225 | 231 | 25,000 |
| 2005/09/13 | 226 | 231 | 223 | 223 | 30,000 |
| 2005/09/12 | 230 | 230 | 226 | 226 | 14,000 |
| 2005/09/09 | 226 | 230 | 226 | 227 | 16,000 |
| 2005/09/08 | 234 | 234 | 228 | 228 | 16,000 |
| 2005/09/07 | 233 | 235 | 228 | 235 | 26,000 |
| 2005/09/06 | 233 | 234 | 228 | 228 | 32,000 |
| 2005/09/05 | 243 | 246 | 222 | 232 | 207,000 |
| 2005/09/02 | 234 | 246 | 234 | 244 | 264,000 |
| 2005/09/01 | 223 | 233 | 222 | 233 | 84,000 |
| 2005/08/31 | 223 | 223 | 220 | 223 | 8,000 |
| 2005/08/30 | 223 | 223 | 221 | 221 | 10,000 |
| 2005/08/29 | 224 | 224 | 224 | 224 | 3,000 |
| 2005/08/26 | 224 | 226 | 220 | 225 | 34,000 |
| 2005/08/25 | 225 | 225 | 219 | 220 | 18,000 |
| 2005/08/24 | 225 | 225 | 218 | 222 | 45,000 |
| 2005/08/23 | 215 | 225 | 215 | 224 | 94,000 |
| 2005/08/22 | 217 | 217 | 213 | 213 | 10,000 |
| 2005/08/19 | 212 | 222 | 212 | 216 | 53,000 |
| 2005/08/18 | 215 | 215 | 211 | 212 | 17,000 |
| 2005/08/17 | 214 | 214 | 214 | 214 | 15,000 |
| 2005/08/16 | 213 | 213 | 211 | 213 | 11,000 |
| 2005/08/15 | 214 | 214 | 211 | 213 | 13,000 |
| 2005/08/12 | 210 | 210 | 210 | 210 | 3,000 |
| 2005/08/11 | 211 | 211 | 209 | 210 | 15,000 |
| 2005/08/10 | 211 | 215 | 211 | 211 | 12,000 |
| 2005/08/09 | 209 | 212 | 209 | 211 | 8,000 |
| 2005/08/08 | 207 | 207 | 201 | 205 | 19,000 |
| 2005/08/05 | 209 | 215 | 208 | 214 | 21,000 |
| 2005/08/04 | 213 | 213 | 210 | 210 | 16,000 |
| 2005/08/03 | 210 | 215 | 210 | 211 | 37,000 |
| 2005/08/02 | 213 | 215 | 210 | 210 | 26,000 |
| 2005/08/01 | 213 | 213 | 209 | 213 | 41,000 |
| 2005/07/29 | 221 | 227 | 210 | 213 | 166,000 |
| 2005/07/28 | 208 | 230 | 208 | 216 | 463,000 |
| 2005/07/27 | 204 | 205 | 204 | 204 | 10,000 |
| 2005/07/26 | 205 | 205 | 204 | 204 | 14,000 |
| 2005/07/25 | 205 | 205 | 202 | 205 | 16,000 |
| 2005/07/22 | 203 | 204 | 202 | 203 | 9,000 |
| 2005/07/21 | 204 | 204 | 203 | 203 | 7,000 |
| 2005/07/20 | 203 | 203 | 201 | 203 | 23,000 |
| 2005/07/19 | 204 | 205 | 204 | 205 | 10,000 |
| 2005/07/15 | 204 | 204 | 204 | 204 | 8,000 |
| 2005/07/14 | 202 | 202 | 202 | 202 | 4,000 |
| 2005/07/13 | 206 | 206 | 201 | 202 | 27,000 |
| 2005/07/12 | 207 | 209 | 207 | 207 | 22,000 |
| 2005/07/11 | 206 | 207 | 206 | 207 | 8,000 |
| 2005/07/08 | 207 | 209 | 205 | 205 | 33,000 |
| 2005/07/07 | 205 | 207 | 205 | 206 | 20,000 |
| 2005/07/06 | 205 | 205 | 203 | 205 | 13,000 |
| 2005/07/05 | 205 | 205 | 205 | 205 | 10,000 |
| 2005/07/04 | 201 | 204 | 201 | 204 | 13,000 |
| 2005/07/01 | 201 | 202 | 201 | 202 | 6,000 |
| 2005/06/30 | 201 | 203 | 201 | 201 | 33,000 |
| 2005/06/29 | 200 | 201 | 200 | 201 | 28,000 |
| 2005/06/28 | 200 | 200 | 199 | 200 | 12,000 |
| 2005/06/27 | 201 | 201 | 200 | 200 | 36,000 |
| 2005/06/24 | 201 | 201 | 201 | 201 | 17,000 |
| 2005/06/23 | 202 | 202 | 201 | 201 | 21,000 |
| 2005/06/22 | 201 | 202 | 201 | 201 | 9,000 |
| 2005/06/21 | 202 | 202 | 201 | 201 | 13,000 |
| 2005/06/20 | 200 | 202 | 200 | 201 | 24,000 |
| 2005/06/17 | 200 | 203 | 200 | 200 | 45,000 |
| 2005/06/16 | 200 | 200 | 198 | 200 | 37,000 |
| 2005/06/15 | 201 | 204 | 200 | 200 | 27,000 |
| 2005/06/14 | 203 | 204 | 203 | 204 | 5,000 |
| 2005/06/13 | 201 | 203 | 201 | 203 | 7,000 |
| 2005/06/10 | 200 | 203 | 200 | 201 | 15,000 |
| 2005/06/09 | 202 | 202 | 200 | 200 | 12,000 |
| 2005/06/08 | 202 | 203 | 202 | 203 | 5,000 |
| 2005/06/07 | 202 | 202 | 201 | 201 | 3,000 |
| 2005/06/06 | 201 | 203 | 201 | 202 | 10,000 |
| 2005/06/03 | 201 | 201 | 200 | 200 | 3,000 |
| 2005/06/02 | 198 | 200 | 198 | 198 | 26,000 |
| 2005/06/01 | 200 | 200 | 198 | 198 | 12,000 |
| 2005/05/31 | 203 | 204 | 200 | 200 | 26,000 |
| 2005/05/30 | 199 | 203 | 199 | 200 | 36,000 |
| 2005/05/27 | 201 | 204 | 201 | 204 | 5,000 |
| 2005/05/26 | 195 | 204 | 195 | 200 | 17,000 |
| 2005/05/25 | 206 | 208 | 195 | 195 | 74,000 |
| 2005/05/24 | 207 | 209 | 207 | 208 | 15,000 |
| 2005/05/23 | 206 | 208 | 206 | 207 | 29,000 |
| 2005/05/20 | 204 | 210 | 204 | 210 | 52,000 |
| 2005/05/19 | 206 | 207 | 203 | 203 | 16,000 |
| 2005/05/18 | 203 | 205 | 203 | 205 | 8,000 |
| 2005/05/17 | 207 | 207 | 202 | 202 | 24,000 |
| 2005/05/16 | 211 | 211 | 207 | 208 | 33,000 |
| 2005/05/13 | 210 | 210 | 208 | 210 | 27,000 |
| 2005/05/12 | 210 | 210 | 208 | 210 | 17,000 |
| 2005/05/11 | 210 | 210 | 208 | 210 | 9,000 |
| 2005/05/10 | 210 | 210 | 207 | 207 | 10,000 |
| 2005/05/09 | 210 | 210 | 206 | 206 | 16,000 |
| 2005/05/06 | 207 | 211 | 207 | 210 | 18,000 |
| 2005/05/02 | 207 | 210 | 207 | 207 | 7,000 |
| 2005/04/28 | 207 | 210 | 205 | 210 | 19,000 |
| 2005/04/27 | 211 | 211 | 207 | 207 | 11,000 |
| 2005/04/26 | 210 | 212 | 209 | 210 | 26,000 |
| 2005/04/25 | 212 | 212 | 206 | 206 | 33,000 |
| 2005/04/22 | 207 | 210 | 206 | 210 | 17,000 |
| 2005/04/21 | 209 | 209 | 205 | 206 | 22,000 |
| 2005/04/20 | 208 | 208 | 205 | 205 | 20,000 |
| 2005/04/19 | 202 | 202 | 202 | 202 | 13,000 |
| 2005/04/18 | 200 | 202 | 198 | 200 | 52,000 |
| 2005/04/15 | 210 | 210 | 200 | 202 | 54,000 |
| 2005/04/14 | 209 | 210 | 206 | 210 | 17,000 |
| 2005/04/13 | 216 | 216 | 205 | 212 | 62,000 |
| 2005/04/12 | 212 | 217 | 211 | 216 | 25,000 |
| 2005/04/11 | 220 | 220 | 211 | 211 | 32,000 |
| 2005/04/08 | 217 | 225 | 211 | 211 | 63,000 |
| 2005/04/07 | 217 | 217 | 215 | 215 | 23,000 |
| 2005/04/06 | 214 | 216 | 211 | 214 | 51,000 |
| 2005/04/05 | 211 | 214 | 208 | 214 | 39,000 |
| 2005/04/04 | 220 | 220 | 215 | 215 | 10,000 |
| 2005/04/01 | 220 | 220 | 215 | 220 | 21,000 |
| 2005/03/31 | 229 | 229 | 221 | 221 | 10,000 |
| 2005/03/30 | 230 | 230 | 216 | 229 | 39,000 |
| 2005/03/29 | 235 | 235 | 230 | 232 | 21,000 |
| 2005/03/28 | 220 | 235 | 212 | 235 | 64,000 |
| 2005/03/25 | 245 | 250 | 243 | 249 | 121,000 |
| 2005/03/24 | 245 | 246 | 243 | 245 | 61,000 |
| 2005/03/23 | 245 | 246 | 242 | 244 | 97,000 |
| 2005/03/22 | 240 | 246 | 239 | 243 | 129,000 |
| 2005/03/18 | 237 | 239 | 237 | 238 | 43,000 |
| 2005/03/17 | 237 | 237 | 236 | 236 | 23,000 |
| 2005/03/16 | 240 | 240 | 235 | 235 | 62,000 |
| 2005/03/15 | 240 | 240 | 238 | 240 | 61,000 |
| 2005/03/14 | 240 | 240 | 238 | 240 | 48,000 |
| 2005/03/11 | 239 | 239 | 237 | 238 | 38,000 |
| 2005/03/10 | 236 | 238 | 236 | 238 | 28,000 |
| 2005/03/09 | 238 | 238 | 230 | 235 | 76,000 |
| 2005/03/08 | 240 | 240 | 237 | 238 | 45,000 |
| 2005/03/07 | 241 | 242 | 239 | 241 | 56,000 |
| 2005/03/04 | 239 | 242 | 238 | 240 | 45,000 |
| 2005/03/03 | 238 | 245 | 238 | 238 | 64,000 |
| 2005/03/02 | 248 | 250 | 232 | 236 | 181,000 |
| 2005/03/01 | 237 | 246 | 237 | 246 | 114,000 |
| 2005/02/28 | 240 | 241 | 233 | 237 | 101,000 |
| 2005/02/25 | 228 | 231 | 226 | 231 | 86,000 |
| 2005/02/24 | 222 | 227 | 222 | 224 | 66,000 |
| 2005/02/23 | 223 | 223 | 220 | 220 | 43,000 |
| 2005/02/22 | 220 | 224 | 218 | 218 | 55,000 |
| 2005/02/21 | 214 | 221 | 214 | 220 | 85,000 |
| 2005/02/18 | 216 | 216 | 211 | 213 | 20,000 |
| 2005/02/17 | 214 | 216 | 214 | 215 | 47,000 |
| 2005/02/16 | 211 | 212 | 210 | 212 | 51,000 |
| 2005/02/15 | 211 | 213 | 211 | 212 | 16,000 |
| 2005/02/14 | 210 | 211 | 210 | 211 | 24,000 |
| 2005/02/10 | 210 | 210 | 209 | 210 | 28,000 |
| 2005/02/09 | 210 | 211 | 208 | 208 | 27,000 |
| 2005/02/08 | 208 | 213 | 208 | 209 | 67,000 |
| 2005/02/07 | 205 | 207 | 205 | 207 | 19,000 |
| 2005/02/04 | 204 | 205 | 204 | 205 | 12,000 |
| 2005/02/03 | 205 | 205 | 203 | 205 | 46,000 |
| 2005/02/02 | 204 | 206 | 204 | 205 | 19,000 |
| 2005/02/01 | 204 | 207 | 204 | 207 | 20,000 |
| 2005/01/31 | 209 | 210 | 205 | 205 | 36,000 |
| 2005/01/28 | 206 | 209 | 203 | 207 | 19,000 |
| 2005/01/27 | 202 | 209 | 202 | 208 | 12,000 |
| 2005/01/26 | 205 | 208 | 200 | 205 | 42,000 |
| 2005/01/25 | 210 | 210 | 206 | 207 | 23,000 |
| 2005/01/24 | 206 | 209 | 206 | 209 | 7,000 |
| 2005/01/21 | 205 | 210 | 200 | 207 | 24,000 |
| 2005/01/20 | 208 | 209 | 207 | 207 | 14,000 |
| 2005/01/19 | 210 | 210 | 205 | 208 | 42,000 |
| 2005/01/18 | 216 | 217 | 209 | 211 | 64,000 |
| 2005/01/17 | 214 | 221 | 213 | 217 | 111,000 |
| 2005/01/14 | 200 | 210 | 200 | 210 | 78,000 |
| 2005/01/13 | 199 | 203 | 197 | 199 | 81,000 |
| 2005/01/12 | 199 | 204 | 198 | 199 | 83,000 |
| 2005/01/11 | 195 | 197 | 195 | 197 | 40,000 |
| 2005/01/07 | 195 | 195 | 192 | 195 | 18,000 |
| 2005/01/06 | 190 | 195 | 190 | 195 | 14,000 |
| 2005/01/05 | 192 | 193 | 189 | 193 | 19,000 |
| 2005/01/04 | 194 | 194 | 192 | 192 | 6,000 |