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 |
---|---|---|---|---|---|
2011/12/30 | 142 | 144 | 140 | 144 | 54,000 |
2011/12/29 | 144 | 144 | 140 | 142 | 116,000 |
2011/12/28 | 144 | 145 | 142 | 145 | 50,000 |
2011/12/27 | 143 | 144 | 142 | 144 | 57,000 |
2011/12/26 | 140 | 142 | 140 | 142 | 29,000 |
2011/12/22 | 140 | 140 | 139 | 140 | 42,000 |
2011/12/21 | 140 | 140 | 137 | 140 | 69,000 |
2011/12/20 | 140 | 140 | 139 | 140 | 27,000 |
2011/12/19 | 140 | 144 | 139 | 140 | 56,000 |
2011/12/16 | 140 | 143 | 140 | 141 | 59,000 |
2011/12/15 | 141 | 147 | 140 | 140 | 133,000 |
2011/12/14 | 147 | 147 | 143 | 143 | 86,000 |
2011/12/13 | 149 | 149 | 143 | 149 | 145,000 |
2011/12/12 | 145 | 154 | 143 | 148 | 258,000 |
2011/12/09 | 138 | 142 | 137 | 141 | 68,000 |
2011/12/08 | 136 | 140 | 136 | 140 | 63,000 |
2011/12/07 | 137 | 139 | 135 | 135 | 48,000 |
2011/12/06 | 138 | 142 | 137 | 137 | 41,000 |
2011/12/05 | 140 | 142 | 138 | 138 | 61,000 |
2011/12/02 | 136 | 136 | 135 | 135 | 21,000 |
2011/12/01 | 136 | 136 | 135 | 136 | 18,000 |
2011/11/30 | 135 | 136 | 135 | 136 | 18,000 |
2011/11/29 | 134 | 135 | 133 | 135 | 32,000 |
2011/11/28 | 136 | 136 | 134 | 134 | 20,000 |
2011/11/25 | 132 | 135 | 132 | 134 | 44,000 |
2011/11/24 | 133 | 133 | 130 | 132 | 11,000 |
2011/11/22 | 133 | 133 | 133 | 133 | 2,000 |
2011/11/21 | 133 | 133 | 133 | 133 | 2,000 |
2011/11/18 | 132 | 132 | 131 | 132 | 3,000 |
2011/11/17 | 133 | 133 | 133 | 133 | 3,000 |
2011/11/16 | 134 | 134 | 134 | 134 | 7,000 |
2011/11/15 | 134 | 134 | 134 | 134 | 3,000 |
2011/11/14 | 133 | 133 | 133 | 133 | 2,000 |
2011/11/11 | 133 | 135 | 133 | 133 | 6,000 |
2011/11/10 | 134 | 135 | 134 | 134 | 8,000 |
2011/11/09 | 136 | 136 | 135 | 135 | 16,000 |
2011/11/08 | 136 | 136 | 135 | 136 | 16,000 |
2011/11/07 | 136 | 136 | 135 | 135 | 19,000 |
2011/11/04 | 134 | 137 | 134 | 137 | 11,000 |
2011/11/02 | 136 | 136 | 132 | 136 | 37,000 |
2011/11/01 | 138 | 145 | 135 | 136 | 85,000 |
2011/10/31 | 132 | 132 | 131 | 131 | 17,000 |
2011/10/28 | 132 | 132 | 128 | 131 | 13,000 |
2011/10/27 | 129 | 129 | 129 | 129 | 2,000 |
2011/10/26 | 129 | 130 | 129 | 129 | 15,000 |
2011/10/25 | 129 | 129 | 128 | 129 | 23,000 |
2011/10/24 | 126 | 128 | 126 | 127 | 4,000 |
2011/10/21 | 126 | 127 | 126 | 127 | 3,000 |
2011/10/20 | 125 | 126 | 125 | 125 | 11,000 |
2011/10/19 | 125 | 127 | 125 | 127 | 2,000 |
2011/10/18 | 127 | 127 | 127 | 127 | 1,000 |
2011/10/17 | 126 | 126 | 126 | 126 | 4,000 |
2011/10/14 | 124 | 126 | 124 | 126 | 3,000 |
2011/10/13 | 123 | 125 | 123 | 125 | 2,000 |
2011/10/12 | 124 | 124 | 124 | 124 | 2,000 |
2011/10/11 | 127 | 127 | 125 | 127 | 5,000 |
2011/10/07 | 126 | 127 | 126 | 126 | 8,000 |
2011/10/06 | 126 | 126 | 125 | 125 | 3,000 |
2011/10/05 | 124 | 125 | 124 | 124 | 3,000 |
2011/10/04 | 126 | 126 | 125 | 126 | 4,000 |
2011/10/03 | 0 | 0 | 0 | 126 | 0 |
2011/09/30 | 129 | 129 | 124 | 126 | 9,000 |
2011/09/29 | 129 | 129 | 129 | 129 | 1,000 |
2011/09/28 | 129 | 129 | 129 | 129 | 4,000 |
2011/09/27 | 125 | 128 | 124 | 126 | 6,000 |
2011/09/26 | 127 | 129 | 125 | 129 | 14,000 |
2011/09/22 | 129 | 129 | 126 | 129 | 14,000 |
2011/09/21 | 127 | 127 | 127 | 127 | 2,000 |
2011/09/20 | 127 | 127 | 126 | 127 | 7,000 |
2011/09/16 | 125 | 126 | 125 | 125 | 4,000 |
2011/09/15 | 124 | 125 | 124 | 125 | 7,000 |
2011/09/14 | 126 | 126 | 126 | 126 | 1,000 |
2011/09/13 | 125 | 126 | 124 | 124 | 7,000 |
2011/09/12 | 126 | 126 | 122 | 122 | 4,000 |
2011/09/09 | 0 | 0 | 0 | 123 | 0 |
2011/09/08 | 123 | 123 | 123 | 123 | 2,000 |
2011/09/07 | 121 | 123 | 121 | 123 | 2,000 |
2011/09/06 | 127 | 127 | 121 | 121 | 8,000 |
2011/09/05 | 123 | 123 | 121 | 121 | 8,000 |
2011/09/02 | 126 | 126 | 125 | 125 | 2,000 |
2011/09/01 | 128 | 128 | 127 | 127 | 10,000 |
2011/08/31 | 128 | 128 | 123 | 128 | 43,000 |
2011/08/30 | 123 | 127 | 123 | 127 | 8,000 |
2011/08/29 | 124 | 125 | 123 | 123 | 6,000 |
2011/08/26 | 124 | 124 | 124 | 124 | 8,000 |
2011/08/25 | 121 | 123 | 121 | 123 | 22,000 |
2011/08/24 | 120 | 120 | 119 | 119 | 5,000 |
2011/08/23 | 119 | 120 | 119 | 120 | 14,000 |
2011/08/22 | 118 | 118 | 118 | 118 | 11,000 |
2011/08/19 | 119 | 120 | 119 | 119 | 9,000 |
2011/08/18 | 118 | 119 | 118 | 118 | 12,000 |
2011/08/17 | 118 | 119 | 117 | 118 | 10,000 |
2011/08/16 | 118 | 118 | 116 | 116 | 20,000 |
2011/08/15 | 116 | 118 | 116 | 118 | 7,000 |
2011/08/12 | 118 | 118 | 118 | 118 | 5,000 |
2011/08/11 | 117 | 118 | 117 | 117 | 3,000 |
2011/08/10 | 118 | 118 | 118 | 118 | 7,000 |
2011/08/09 | 117 | 118 | 116 | 117 | 29,000 |
2011/08/08 | 118 | 119 | 118 | 118 | 10,000 |
2011/08/05 | 117 | 118 | 117 | 118 | 38,000 |
2011/08/04 | 119 | 119 | 119 | 119 | 5,000 |
2011/08/03 | 118 | 118 | 118 | 118 | 10,000 |
2011/08/02 | 119 | 120 | 119 | 119 | 10,000 |
2011/08/01 | 121 | 125 | 120 | 120 | 61,000 |
2011/07/29 | 119 | 119 | 119 | 119 | 17,000 |
2011/07/28 | 119 | 119 | 118 | 118 | 36,000 |
2011/07/27 | 119 | 119 | 119 | 119 | 6,000 |
2011/07/26 | 119 | 119 | 119 | 119 | 12,000 |
2011/07/25 | 119 | 119 | 118 | 118 | 18,000 |
2011/07/22 | 118 | 118 | 118 | 118 | 1,000 |
2011/07/21 | 120 | 120 | 118 | 118 | 11,000 |
2011/07/20 | 119 | 119 | 118 | 118 | 6,000 |
2011/07/19 | 119 | 119 | 119 | 119 | 2,000 |
2011/07/15 | 120 | 120 | 119 | 119 | 6,000 |
2011/07/14 | 120 | 120 | 120 | 120 | 3,000 |
2011/07/13 | 119 | 119 | 119 | 119 | 5,000 |
2011/07/12 | 119 | 119 | 119 | 119 | 8,000 |
2011/07/11 | 119 | 119 | 118 | 118 | 15,000 |
2011/07/08 | 119 | 119 | 119 | 119 | 3,000 |
2011/07/07 | 0 | 0 | 0 | 119 | 0 |
2011/07/06 | 118 | 119 | 118 | 119 | 3,000 |
2011/07/05 | 119 | 120 | 118 | 118 | 6,000 |
2011/07/04 | 119 | 120 | 119 | 120 | 12,000 |
2011/07/01 | 119 | 119 | 119 | 119 | 15,000 |
2011/06/30 | 119 | 119 | 118 | 118 | 9,000 |
2011/06/29 | 117 | 118 | 117 | 118 | 2,000 |
2011/06/28 | 118 | 118 | 117 | 117 | 6,000 |
2011/06/27 | 117 | 117 | 117 | 117 | 12,000 |
2011/06/24 | 118 | 118 | 118 | 118 | 15,000 |
2011/06/23 | 117 | 117 | 117 | 117 | 8,000 |
2011/06/22 | 116 | 117 | 116 | 116 | 7,000 |
2011/06/21 | 116 | 116 | 116 | 116 | 2,000 |
2011/06/20 | 117 | 117 | 116 | 116 | 16,000 |
2011/06/17 | 116 | 117 | 115 | 115 | 30,000 |
2011/06/16 | 0 | 0 | 0 | 116 | 0 |
2011/06/15 | 116 | 118 | 116 | 116 | 7,000 |
2011/06/14 | 117 | 117 | 116 | 116 | 25,000 |
2011/06/13 | 117 | 117 | 116 | 116 | 28,000 |
2011/06/10 | 117 | 117 | 117 | 117 | 1,000 |
2011/06/09 | 117 | 117 | 117 | 117 | 10,000 |
2011/06/08 | 116 | 118 | 116 | 118 | 3,000 |
2011/06/07 | 118 | 118 | 117 | 117 | 5,000 |
2011/06/06 | 117 | 117 | 117 | 117 | 3,000 |
2011/06/03 | 117 | 117 | 117 | 117 | 3,000 |
2011/06/02 | 117 | 118 | 117 | 118 | 2,000 |
2011/06/01 | 117 | 118 | 117 | 118 | 6,000 |
2011/05/31 | 118 | 118 | 117 | 117 | 6,000 |
2011/05/30 | 118 | 118 | 117 | 117 | 7,000 |
2011/05/27 | 118 | 118 | 118 | 118 | 8,000 |
2011/05/26 | 118 | 118 | 118 | 118 | 12,000 |
2011/05/25 | 118 | 119 | 118 | 118 | 18,000 |
2011/05/24 | 118 | 118 | 117 | 117 | 11,000 |
2011/05/23 | 118 | 118 | 117 | 117 | 35,000 |
2011/05/20 | 118 | 118 | 118 | 118 | 23,000 |
2011/05/19 | 118 | 118 | 116 | 117 | 27,000 |
2011/05/18 | 118 | 118 | 118 | 118 | 12,000 |
2011/05/17 | 118 | 118 | 116 | 117 | 37,000 |
2011/05/16 | 118 | 118 | 116 | 118 | 50,000 |
2011/05/13 | 118 | 119 | 118 | 119 | 26,000 |
2011/05/12 | 117 | 118 | 117 | 117 | 35,000 |
2011/05/11 | 118 | 118 | 117 | 117 | 11,000 |
2011/05/10 | 118 | 118 | 115 | 118 | 18,000 |
2011/05/09 | 120 | 120 | 115 | 115 | 91,000 |
2011/05/06 | 119 | 119 | 117 | 118 | 11,000 |
2011/05/02 | 117 | 120 | 116 | 119 | 46,000 |
2011/04/28 | 120 | 120 | 117 | 117 | 40,000 |
2011/04/27 | 119 | 119 | 117 | 117 | 17,000 |
2011/04/26 | 119 | 120 | 118 | 118 | 48,000 |
2011/04/25 | 120 | 121 | 119 | 119 | 23,000 |
2011/04/22 | 119 | 120 | 118 | 118 | 37,000 |
2011/04/21 | 118 | 119 | 118 | 118 | 15,000 |
2011/04/20 | 119 | 119 | 118 | 118 | 16,000 |
2011/04/19 | 120 | 120 | 118 | 118 | 15,000 |
2011/04/18 | 119 | 119 | 118 | 118 | 12,000 |
2011/04/15 | 118 | 119 | 118 | 119 | 37,000 |
2011/04/14 | 118 | 118 | 118 | 118 | 10,000 |
2011/04/13 | 116 | 118 | 116 | 118 | 18,000 |
2011/04/12 | 120 | 120 | 117 | 117 | 25,000 |
2011/04/11 | 121 | 121 | 118 | 120 | 15,000 |
2011/04/08 | 117 | 123 | 117 | 123 | 29,000 |
2011/04/07 | 117 | 117 | 117 | 117 | 11,000 |
2011/04/06 | 120 | 120 | 117 | 120 | 10,000 |
2011/04/05 | 120 | 120 | 116 | 120 | 28,000 |
2011/04/04 | 125 | 125 | 120 | 120 | 24,000 |
2011/04/01 | 126 | 126 | 125 | 125 | 13,000 |
2011/03/31 | 131 | 131 | 128 | 128 | 6,000 |
2011/03/30 | 131 | 131 | 128 | 128 | 15,000 |
2011/03/29 | 132 | 133 | 130 | 130 | 43,000 |
2011/03/28 | 139 | 142 | 139 | 142 | 46,000 |
2011/03/25 | 144 | 144 | 140 | 140 | 40,000 |
2011/03/24 | 142 | 144 | 140 | 143 | 28,000 |
2011/03/23 | 140 | 141 | 138 | 140 | 28,000 |
2011/03/22 | 142 | 142 | 136 | 136 | 26,000 |
2011/03/18 | 125 | 131 | 125 | 131 | 29,000 |
2011/03/17 | 111 | 121 | 111 | 120 | 45,000 |
2011/03/16 | 105 | 120 | 105 | 110 | 107,000 |
2011/03/15 | 126 | 131 | 92 | 115 | 151,000 |
2011/03/14 | 112 | 135 | 112 | 126 | 83,000 |
2011/03/11 | 153 | 153 | 150 | 152 | 8,000 |
2011/03/10 | 151 | 154 | 150 | 154 | 18,000 |
2011/03/09 | 150 | 152 | 150 | 150 | 8,000 |
2011/03/08 | 152 | 153 | 150 | 150 | 16,000 |
2011/03/07 | 151 | 154 | 150 | 154 | 53,000 |
2011/03/04 | 149 | 149 | 149 | 149 | 11,000 |
2011/03/03 | 146 | 148 | 146 | 148 | 13,000 |
2011/03/02 | 147 | 147 | 146 | 146 | 17,000 |
2011/03/01 | 147 | 147 | 147 | 147 | 3,000 |
2011/02/28 | 147 | 147 | 143 | 143 | 9,000 |
2011/02/25 | 144 | 144 | 141 | 144 | 18,000 |
2011/02/24 | 147 | 148 | 145 | 146 | 30,000 |
2011/02/23 | 147 | 147 | 146 | 147 | 17,000 |
2011/02/22 | 145 | 146 | 145 | 146 | 11,000 |
2011/02/21 | 144 | 147 | 144 | 145 | 30,000 |
2011/02/18 | 142 | 144 | 142 | 144 | 18,000 |
2011/02/17 | 143 | 143 | 143 | 143 | 8,000 |
2011/02/16 | 142 | 143 | 141 | 142 | 10,000 |
2011/02/15 | 141 | 143 | 141 | 142 | 12,000 |
2011/02/14 | 142 | 142 | 140 | 141 | 8,000 |
2011/02/10 | 140 | 142 | 140 | 142 | 11,000 |
2011/02/09 | 143 | 143 | 139 | 141 | 25,000 |
2011/02/08 | 141 | 142 | 140 | 142 | 12,000 |
2011/02/07 | 143 | 144 | 140 | 140 | 31,000 |
2011/02/04 | 145 | 145 | 144 | 144 | 38,000 |
2011/02/03 | 142 | 145 | 142 | 145 | 24,000 |
2011/02/02 | 142 | 144 | 142 | 142 | 25,000 |
2011/02/01 | 136 | 141 | 136 | 141 | 72,000 |
2011/01/31 | 135 | 137 | 134 | 136 | 23,000 |
2011/01/28 | 135 | 135 | 134 | 134 | 9,000 |
2011/01/27 | 134 | 135 | 134 | 135 | 7,000 |
2011/01/26 | 132 | 133 | 132 | 133 | 2,000 |
2011/01/25 | 135 | 136 | 133 | 133 | 13,000 |
2011/01/24 | 134 | 134 | 132 | 134 | 11,000 |
2011/01/21 | 135 | 136 | 132 | 133 | 21,000 |
2011/01/20 | 135 | 135 | 133 | 135 | 12,000 |
2011/01/19 | 132 | 134 | 131 | 134 | 14,000 |
2011/01/18 | 133 | 133 | 131 | 131 | 20,000 |
2011/01/17 | 130 | 132 | 130 | 132 | 23,000 |
2011/01/14 | 131 | 132 | 130 | 130 | 19,000 |
2011/01/13 | 130 | 130 | 130 | 130 | 11,000 |
2011/01/12 | 130 | 130 | 129 | 129 | 8,000 |
2011/01/11 | 130 | 130 | 129 | 130 | 18,000 |
2011/01/07 | 128 | 130 | 128 | 128 | 8,000 |
2011/01/06 | 127 | 129 | 127 | 129 | 10,000 |
2011/01/05 | 129 | 129 | 125 | 128 | 9,000 |
2011/01/04 | 126 | 128 | 126 | 126 | 11,000 |