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 |
|---|---|---|---|---|---|
| 2008/12/30 | 154 | 156 | 154 | 156 | 8,000 |
| 2008/12/29 | 155 | 156 | 155 | 155 | 7,000 |
| 2008/12/26 | 159 | 160 | 156 | 156 | 6,000 |
| 2008/12/25 | 155 | 156 | 155 | 155 | 13,000 |
| 2008/12/24 | 157 | 157 | 154 | 155 | 15,000 |
| 2008/12/22 | 156 | 156 | 155 | 155 | 11,000 |
| 2008/12/19 | 154 | 154 | 154 | 154 | 6,000 |
| 2008/12/17 | 155 | 156 | 155 | 156 | 6,000 |
| 2008/12/16 | 156 | 156 | 155 | 155 | 4,000 |
| 2008/12/15 | 154 | 156 | 153 | 155 | 9,000 |
| 2008/12/12 | 156 | 156 | 153 | 153 | 19,000 |
| 2008/12/11 | 156 | 157 | 156 | 157 | 2,000 |
| 2008/12/10 | 158 | 158 | 158 | 158 | 1,000 |
| 2008/12/09 | 158 | 159 | 158 | 159 | 3,000 |
| 2008/12/08 | 156 | 158 | 156 | 158 | 3,000 |
| 2008/12/05 | 156 | 157 | 155 | 157 | 4,000 |
| 2008/12/03 | 156 | 156 | 155 | 155 | 5,000 |
| 2008/12/02 | 159 | 159 | 156 | 156 | 2,000 |
| 2008/12/01 | 162 | 162 | 155 | 155 | 6,000 |
| 2008/11/28 | 160 | 160 | 160 | 160 | 7,000 |
| 2008/11/27 | 155 | 155 | 151 | 154 | 5,000 |
| 2008/11/26 | 160 | 160 | 160 | 160 | 1,000 |
| 2008/11/25 | 161 | 161 | 155 | 155 | 13,000 |
| 2008/11/21 | 152 | 152 | 152 | 152 | 1,000 |
| 2008/11/20 | 157 | 157 | 155 | 155 | 6,000 |
| 2008/11/19 | 158 | 158 | 158 | 158 | 10,000 |
| 2008/11/17 | 163 | 163 | 163 | 163 | 2,000 |
| 2008/11/14 | 155 | 159 | 155 | 159 | 4,000 |
| 2008/11/13 | 157 | 157 | 155 | 155 | 12,000 |
| 2008/11/12 | 160 | 160 | 158 | 159 | 18,000 |
| 2008/11/11 | 161 | 161 | 161 | 161 | 12,000 |
| 2008/11/10 | 160 | 162 | 158 | 162 | 12,000 |
| 2008/11/07 | 157 | 160 | 155 | 160 | 15,000 |
| 2008/11/06 | 163 | 163 | 162 | 162 | 3,000 |
| 2008/11/05 | 160 | 165 | 160 | 162 | 7,000 |
| 2008/11/04 | 157 | 159 | 157 | 157 | 6,000 |
| 2008/10/31 | 159 | 159 | 157 | 157 | 10,000 |
| 2008/10/30 | 155 | 159 | 155 | 159 | 3,000 |
| 2008/10/29 | 158 | 159 | 152 | 152 | 9,000 |
| 2008/10/28 | 150 | 159 | 150 | 155 | 14,000 |
| 2008/10/27 | 164 | 164 | 155 | 155 | 14,000 |
| 2008/10/24 | 156 | 163 | 154 | 154 | 10,000 |
| 2008/10/23 | 160 | 160 | 157 | 160 | 6,000 |
| 2008/10/22 | 160 | 160 | 160 | 160 | 2,000 |
| 2008/10/21 | 159 | 160 | 159 | 160 | 7,000 |
| 2008/10/17 | 153 | 153 | 152 | 152 | 6,000 |
| 2008/10/16 | 155 | 155 | 150 | 150 | 13,000 |
| 2008/10/15 | 160 | 161 | 160 | 161 | 7,000 |
| 2008/10/14 | 176 | 176 | 150 | 160 | 21,000 |
| 2008/10/10 | 140 | 149 | 131 | 136 | 33,000 |
| 2008/10/09 | 130 | 150 | 130 | 150 | 32,000 |
| 2008/10/08 | 139 | 145 | 134 | 134 | 41,000 |
| 2008/10/07 | 135 | 145 | 135 | 145 | 34,000 |
| 2008/10/06 | 167 | 167 | 135 | 135 | 43,000 |
| 2008/10/03 | 174 | 174 | 166 | 172 | 13,000 |
| 2008/10/02 | 179 | 179 | 174 | 174 | 7,000 |
| 2008/10/01 | 180 | 180 | 175 | 175 | 7,000 |
| 2008/09/30 | 178 | 178 | 175 | 177 | 10,000 |
| 2008/09/29 | 179 | 180 | 177 | 180 | 19,000 |
| 2008/09/26 | 185 | 185 | 180 | 180 | 6,000 |
| 2008/09/25 | 177 | 181 | 177 | 180 | 27,000 |
| 2008/09/24 | 183 | 183 | 183 | 183 | 4,000 |
| 2008/09/22 | 181 | 182 | 180 | 180 | 20,000 |
| 2008/09/19 | 180 | 181 | 180 | 180 | 5,000 |
| 2008/09/18 | 180 | 180 | 179 | 180 | 8,000 |
| 2008/09/17 | 178 | 182 | 178 | 182 | 11,000 |
| 2008/09/16 | 180 | 183 | 177 | 183 | 28,000 |
| 2008/09/12 | 186 | 186 | 184 | 185 | 4,000 |
| 2008/09/11 | 185 | 186 | 182 | 183 | 6,000 |
| 2008/09/10 | 186 | 186 | 184 | 186 | 7,000 |
| 2008/09/09 | 185 | 185 | 182 | 182 | 11,000 |
| 2008/09/08 | 185 | 187 | 184 | 184 | 10,000 |
| 2008/09/05 | 184 | 184 | 182 | 182 | 23,000 |
| 2008/09/04 | 189 | 189 | 186 | 187 | 8,000 |
| 2008/09/03 | 190 | 190 | 190 | 190 | 8,000 |
| 2008/09/02 | 192 | 192 | 190 | 190 | 15,000 |
| 2008/09/01 | 191 | 193 | 191 | 193 | 3,000 |
| 2008/08/29 | 194 | 194 | 193 | 193 | 4,000 |
| 2008/08/28 | 191 | 192 | 190 | 190 | 5,000 |
| 2008/08/27 | 190 | 190 | 190 | 190 | 11,000 |
| 2008/08/26 | 190 | 190 | 189 | 189 | 3,000 |
| 2008/08/25 | 181 | 192 | 181 | 190 | 53,000 |
| 2008/08/22 | 190 | 191 | 190 | 190 | 17,000 |
| 2008/08/21 | 190 | 191 | 190 | 191 | 8,000 |
| 2008/08/20 | 190 | 191 | 190 | 190 | 9,000 |
| 2008/08/19 | 190 | 190 | 190 | 190 | 3,000 |
| 2008/08/18 | 190 | 192 | 190 | 192 | 6,000 |
| 2008/08/15 | 191 | 193 | 191 | 192 | 3,000 |
| 2008/08/14 | 190 | 193 | 190 | 190 | 5,000 |
| 2008/08/13 | 191 | 192 | 190 | 191 | 4,000 |
| 2008/08/12 | 193 | 193 | 192 | 192 | 2,000 |
| 2008/08/11 | 194 | 194 | 190 | 192 | 21,000 |
| 2008/08/08 | 192 | 192 | 191 | 191 | 2,000 |
| 2008/08/07 | 193 | 193 | 192 | 192 | 2,000 |
| 2008/08/06 | 194 | 194 | 190 | 194 | 6,000 |
| 2008/08/05 | 193 | 193 | 189 | 190 | 43,000 |
| 2008/08/04 | 195 | 195 | 193 | 193 | 20,000 |
| 2008/08/01 | 199 | 199 | 195 | 195 | 4,000 |
| 2008/07/31 | 200 | 201 | 196 | 198 | 15,000 |
| 2008/07/30 | 198 | 198 | 198 | 198 | 1,000 |
| 2008/07/29 | 199 | 199 | 198 | 199 | 4,000 |
| 2008/07/28 | 201 | 201 | 201 | 201 | 2,000 |
| 2008/07/25 | 205 | 205 | 199 | 199 | 42,000 |
| 2008/07/24 | 200 | 200 | 195 | 195 | 4,000 |
| 2008/07/23 | 194 | 200 | 190 | 200 | 30,000 |
| 2008/07/22 | 191 | 200 | 190 | 200 | 28,000 |
| 2008/07/18 | 192 | 192 | 191 | 191 | 3,000 |
| 2008/07/17 | 191 | 192 | 191 | 192 | 3,000 |
| 2008/07/16 | 189 | 191 | 189 | 190 | 8,000 |
| 2008/07/15 | 192 | 192 | 189 | 189 | 11,000 |
| 2008/07/14 | 194 | 194 | 194 | 194 | 1,000 |
| 2008/07/11 | 190 | 193 | 190 | 193 | 4,000 |
| 2008/07/10 | 193 | 193 | 187 | 191 | 58,000 |
| 2008/07/09 | 197 | 199 | 192 | 192 | 14,000 |
| 2008/07/08 | 198 | 198 | 191 | 191 | 25,000 |
| 2008/07/07 | 195 | 198 | 195 | 198 | 26,000 |
| 2008/07/04 | 195 | 198 | 190 | 191 | 72,000 |
| 2008/07/03 | 194 | 198 | 193 | 195 | 12,000 |
| 2008/07/02 | 199 | 199 | 193 | 193 | 37,000 |
| 2008/07/01 | 197 | 197 | 196 | 196 | 4,000 |
| 2008/06/30 | 199 | 200 | 197 | 197 | 21,000 |
| 2008/06/27 | 200 | 200 | 195 | 196 | 28,000 |
| 2008/06/26 | 200 | 200 | 199 | 199 | 6,000 |
| 2008/06/25 | 199 | 200 | 198 | 200 | 14,000 |
| 2008/06/24 | 200 | 200 | 200 | 200 | 7,000 |
| 2008/06/23 | 200 | 200 | 199 | 199 | 6,000 |
| 2008/06/20 | 200 | 200 | 200 | 200 | 2,000 |
| 2008/06/19 | 199 | 200 | 199 | 200 | 4,000 |
| 2008/06/18 | 200 | 200 | 199 | 199 | 14,000 |
| 2008/06/17 | 200 | 200 | 200 | 200 | 7,000 |
| 2008/06/16 | 201 | 201 | 199 | 200 | 7,000 |
| 2008/06/13 | 200 | 200 | 200 | 200 | 5,000 |
| 2008/06/12 | 199 | 201 | 199 | 199 | 3,000 |
| 2008/06/11 | 200 | 200 | 200 | 200 | 1,000 |
| 2008/06/10 | 200 | 200 | 199 | 199 | 10,000 |
| 2008/06/09 | 200 | 201 | 197 | 198 | 30,000 |
| 2008/06/06 | 201 | 203 | 201 | 201 | 9,000 |
| 2008/06/05 | 202 | 202 | 201 | 201 | 2,000 |
| 2008/06/04 | 201 | 203 | 200 | 202 | 38,000 |
| 2008/06/03 | 205 | 205 | 200 | 202 | 9,000 |
| 2008/06/02 | 206 | 206 | 200 | 204 | 11,000 |
| 2008/05/30 | 206 | 206 | 202 | 206 | 17,000 |
| 2008/05/29 | 205 | 205 | 201 | 201 | 19,000 |
| 2008/05/28 | 209 | 209 | 207 | 207 | 9,000 |
| 2008/05/27 | 205 | 205 | 205 | 205 | 1,000 |
| 2008/05/26 | 206 | 206 | 203 | 204 | 13,000 |
| 2008/05/23 | 210 | 210 | 206 | 209 | 17,000 |
| 2008/05/22 | 209 | 209 | 208 | 208 | 6,000 |
| 2008/05/21 | 206 | 208 | 206 | 206 | 14,000 |
| 2008/05/20 | 210 | 210 | 208 | 210 | 13,000 |
| 2008/05/19 | 211 | 211 | 206 | 207 | 34,000 |
| 2008/05/16 | 215 | 220 | 212 | 216 | 163,000 |
| 2008/05/15 | 205 | 209 | 205 | 207 | 12,000 |
| 2008/05/14 | 205 | 207 | 205 | 205 | 8,000 |
| 2008/05/13 | 203 | 205 | 203 | 203 | 8,000 |
| 2008/05/12 | 207 | 207 | 200 | 204 | 25,000 |
| 2008/05/09 | 210 | 210 | 208 | 209 | 12,000 |
| 2008/05/08 | 210 | 212 | 209 | 210 | 21,000 |
| 2008/05/07 | 203 | 215 | 203 | 213 | 101,000 |
| 2008/05/02 | 199 | 202 | 199 | 202 | 14,000 |
| 2008/05/01 | 201 | 201 | 200 | 200 | 7,000 |
| 2008/04/30 | 201 | 202 | 201 | 201 | 6,000 |
| 2008/04/28 | 200 | 200 | 198 | 200 | 14,000 |
| 2008/04/25 | 199 | 199 | 197 | 197 | 26,000 |
| 2008/04/24 | 199 | 199 | 197 | 197 | 15,000 |
| 2008/04/23 | 196 | 197 | 196 | 197 | 3,000 |
| 2008/04/22 | 196 | 199 | 196 | 199 | 6,000 |
| 2008/04/21 | 197 | 199 | 195 | 199 | 21,000 |
| 2008/04/18 | 197 | 198 | 196 | 196 | 7,000 |
| 2008/04/17 | 198 | 198 | 195 | 195 | 4,000 |
| 2008/04/16 | 197 | 197 | 195 | 195 | 7,000 |
| 2008/04/15 | 197 | 197 | 197 | 197 | 1,000 |
| 2008/04/14 | 199 | 199 | 197 | 197 | 13,000 |
| 2008/04/11 | 195 | 198 | 195 | 196 | 7,000 |
| 2008/04/10 | 199 | 199 | 195 | 195 | 30,000 |
| 2008/04/09 | 199 | 199 | 199 | 199 | 1,000 |
| 2008/04/08 | 202 | 202 | 202 | 202 | 3,000 |
| 2008/04/07 | 201 | 201 | 201 | 201 | 1,000 |
| 2008/04/04 | 199 | 202 | 199 | 202 | 11,000 |
| 2008/04/03 | 198 | 200 | 198 | 200 | 5,000 |
| 2008/04/02 | 199 | 200 | 199 | 200 | 7,000 |
| 2008/04/01 | 199 | 200 | 199 | 200 | 5,000 |
| 2008/03/31 | 201 | 201 | 199 | 199 | 14,000 |
| 2008/03/28 | 204 | 206 | 200 | 201 | 11,000 |
| 2008/03/27 | 206 | 206 | 202 | 202 | 8,000 |
| 2008/03/26 | 207 | 207 | 192 | 207 | 63,000 |
| 2008/03/25 | 219 | 219 | 216 | 217 | 59,000 |
| 2008/03/24 | 215 | 217 | 214 | 216 | 60,000 |
| 2008/03/21 | 212 | 213 | 211 | 213 | 32,000 |
| 2008/03/19 | 210 | 212 | 209 | 210 | 54,000 |
| 2008/03/18 | 210 | 210 | 209 | 210 | 19,000 |
| 2008/03/17 | 211 | 211 | 208 | 211 | 38,000 |
| 2008/03/14 | 212 | 212 | 211 | 211 | 8,000 |
| 2008/03/13 | 213 | 213 | 210 | 210 | 21,000 |
| 2008/03/12 | 211 | 213 | 211 | 213 | 15,000 |
| 2008/03/11 | 212 | 212 | 209 | 211 | 23,000 |
| 2008/03/10 | 214 | 214 | 210 | 212 | 43,000 |
| 2008/03/07 | 213 | 215 | 213 | 214 | 14,000 |
| 2008/03/06 | 213 | 213 | 213 | 213 | 7,000 |
| 2008/03/05 | 212 | 213 | 211 | 213 | 8,000 |
| 2008/03/04 | 211 | 213 | 211 | 213 | 7,000 |
| 2008/03/03 | 215 | 215 | 211 | 212 | 31,000 |
| 2008/02/29 | 215 | 215 | 214 | 214 | 17,000 |
| 2008/02/28 | 215 | 216 | 215 | 215 | 13,000 |
| 2008/02/27 | 216 | 216 | 215 | 215 | 15,000 |
| 2008/02/26 | 215 | 217 | 214 | 216 | 12,000 |
| 2008/02/25 | 213 | 215 | 213 | 215 | 17,000 |
| 2008/02/22 | 212 | 212 | 210 | 211 | 22,000 |
| 2008/02/21 | 213 | 214 | 213 | 214 | 5,000 |
| 2008/02/20 | 214 | 214 | 212 | 213 | 10,000 |
| 2008/02/19 | 214 | 215 | 214 | 215 | 9,000 |
| 2008/02/18 | 211 | 214 | 211 | 214 | 9,000 |
| 2008/02/15 | 212 | 213 | 210 | 210 | 18,000 |
| 2008/02/14 | 212 | 214 | 212 | 214 | 9,000 |
| 2008/02/13 | 211 | 213 | 211 | 212 | 9,000 |
| 2008/02/12 | 212 | 212 | 211 | 211 | 13,000 |
| 2008/02/08 | 214 | 215 | 210 | 212 | 17,000 |
| 2008/02/07 | 213 | 216 | 213 | 213 | 22,000 |
| 2008/02/06 | 214 | 216 | 213 | 213 | 40,000 |
| 2008/02/05 | 213 | 217 | 211 | 214 | 53,000 |
| 2008/02/04 | 209 | 212 | 208 | 210 | 11,000 |
| 2008/02/01 | 213 | 213 | 208 | 209 | 9,000 |
| 2008/01/31 | 211 | 212 | 208 | 211 | 10,000 |
| 2008/01/30 | 209 | 210 | 205 | 208 | 5,000 |
| 2008/01/29 | 208 | 209 | 206 | 206 | 12,000 |
| 2008/01/28 | 218 | 225 | 204 | 206 | 91,000 |
| 2008/01/25 | 208 | 208 | 202 | 203 | 20,000 |
| 2008/01/24 | 200 | 202 | 200 | 200 | 12,000 |
| 2008/01/23 | 200 | 200 | 194 | 195 | 34,000 |
| 2008/01/22 | 198 | 200 | 194 | 194 | 59,000 |
| 2008/01/21 | 205 | 206 | 199 | 202 | 40,000 |
| 2008/01/18 | 202 | 204 | 200 | 204 | 17,000 |
| 2008/01/17 | 200 | 205 | 200 | 202 | 33,000 |
| 2008/01/16 | 208 | 208 | 200 | 200 | 55,000 |
| 2008/01/15 | 207 | 208 | 203 | 208 | 28,000 |
| 2008/01/11 | 210 | 211 | 207 | 207 | 21,000 |
| 2008/01/10 | 210 | 215 | 208 | 208 | 16,000 |
| 2008/01/09 | 210 | 210 | 207 | 210 | 24,000 |
| 2008/01/08 | 210 | 210 | 208 | 210 | 34,000 |
| 2008/01/07 | 205 | 210 | 202 | 210 | 50,000 |
| 2008/01/04 | 215 | 215 | 205 | 210 | 36,000 |