6171 (株)土木管理総合試験所 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 1,363 | 1,378 | 1,342 | 1,365 | 14,100 | 341.25 |
| 2015-12-29 | 1,277 | 1,342 | 1,277 | 1,338 | 18,700 | 334.50 |
| 2015-12-28 | 1,235 | 1,289 | 1,230 | 1,275 | 24,300 | 318.75 |
| 2015-12-25 | 1,292 | 1,301 | 1,235 | 1,251 | 50,800 | 312.75 |
| 2015-12-24 | 1,365 | 1,389 | 1,282 | 1,287 | 31,100 | 321.75 |
| 2015-12-22 | 1,382 | 1,405 | 1,362 | 1,365 | 13,500 | 341.25 |
| 2015-12-21 | 1,402 | 1,406 | 1,370 | 1,381 | 9,600 | 345.25 |
| 2015-12-18 | 1,443 | 1,478 | 1,415 | 1,419 | 9,500 | 354.75 |
| 2015-12-17 | 1,440 | 1,465 | 1,426 | 1,430 | 11,000 | 357.50 |
| 2015-12-16 | 1,489 | 1,502 | 1,424 | 1,436 | 21,700 | 359 |
| 2015-12-15 | 1,540 | 1,540 | 1,450 | 1,489 | 19,700 | 372.25 |
| 2015-12-14 | 1,426 | 1,466 | 1,426 | 1,449 | 8,000 | 362.25 |
| 2015-12-11 | 1,447 | 1,510 | 1,435 | 1,460 | 21,900 | 365 |
| 2015-12-10 | 1,460 | 1,473 | 1,441 | 1,450 | 14,900 | 362.50 |
| 2015-12-09 | 1,500 | 1,546 | 1,474 | 1,491 | 17,900 | 372.75 |
| 2015-12-08 | 1,545 | 1,546 | 1,515 | 1,516 | 17,200 | 379 |
| 2015-12-07 | 1,559 | 1,570 | 1,540 | 1,542 | 14,300 | 385.50 |
| 2015-12-04 | 1,569 | 1,597 | 1,550 | 1,550 | 12,300 | 387.50 |
| 2015-12-03 | 1,558 | 1,569 | 1,556 | 1,569 | 11,500 | 392.25 |
| 2015-12-02 | 1,555 | 1,610 | 1,555 | 1,561 | 26,500 | 390.25 |
| 2015-12-01 | 1,571 | 1,578 | 1,551 | 1,565 | 16,900 | 391.25 |
| 2015-11-30 | 1,558 | 1,571 | 1,534 | 1,571 | 13,500 | 392.75 |
| 2015-11-27 | 1,593 | 1,593 | 1,530 | 1,557 | 10,800 | 389.25 |
| 2015-11-26 | 1,543 | 1,607 | 1,519 | 1,593 | 38,500 | 398.25 |
| 2015-11-25 | 1,608 | 1,608 | 1,543 | 1,560 | 21,600 | 390 |
| 2015-11-24 | 1,591 | 1,608 | 1,570 | 1,590 | 19,400 | 397.50 |
| 2015-11-20 | 1,627 | 1,646 | 1,600 | 1,609 | 35,700 | 402.25 |
| 2015-11-19 | 1,632 | 1,700 | 1,609 | 1,627 | 118,300 | 406.75 |
| 2015-11-18 | 1,533 | 1,690 | 1,533 | 1,663 | 256,900 | 415.75 |
| 2015-11-17 | 1,530 | 1,563 | 1,501 | 1,503 | 35,000 | 375.75 |
| 2015-11-16 | 1,600 | 1,600 | 1,540 | 1,543 | 25,700 | 385.75 |
| 2015-11-13 | 1,555 | 1,608 | 1,551 | 1,603 | 40,500 | 400.75 |
| 2015-11-12 | 1,609 | 1,638 | 1,560 | 1,580 | 55,100 | 395 |
| 2015-11-11 | 1,632 | 1,650 | 1,615 | 1,618 | 32,600 | 404.50 |
| 2015-11-10 | 1,649 | 1,670 | 1,610 | 1,638 | 37,300 | 409.50 |
| 2015-11-09 | 1,625 | 1,680 | 1,602 | 1,625 | 88,400 | 406.25 |
| 2015-11-06 | 1,659 | 1,780 | 1,656 | 1,710 | 44,100 | 427.50 |
| 2015-11-05 | 1,701 | 1,710 | 1,657 | 1,661 | 57,100 | 415.25 |
| 2015-11-04 | 1,777 | 1,795 | 1,703 | 1,705 | 69,800 | 426.25 |
| 2015-11-02 | 1,755 | 1,840 | 1,726 | 1,776 | 93,200 | 444 |
| 2015-10-30 | 1,802 | 1,845 | 1,740 | 1,760 | 98,500 | 440 |
| 2015-10-29 | 1,790 | 1,950 | 1,738 | 1,802 | 426,700 | 450.50 |
| 2015-10-28 | 1,915 | 1,915 | 1,710 | 1,710 | 198,500 | 427.50 |
| 2015-10-27 | 1,962 | 2,040 | 1,831 | 1,875 | 485,500 | 468.75 |
| 2015-10-26 | 1,862 | 2,167 | 1,816 | 2,050 | 1,777,500 | 512.50 |
| 2015-10-23 | 1,857 | 1,976 | 1,810 | 1,834 | 596,700 | 458.50 |
| 2015-10-22 | 2,073 | 2,121 | 1,801 | 1,801 | 507,300 | 450.25 |
| 2015-10-21 | 2,030 | 2,251 | 1,940 | 2,070 | 1,296,700 | 517.50 |
| 2015-10-20 | 2,160 | 2,330 | 2,018 | 2,230 | 4,168,400 | 557.50 |
| 2015-10-19 | 1,635 | 1,955 | 1,614 | 1,930 | 2,108,400 | 482.50 |
| 2015-10-16 | 1,440 | 1,555 | 1,440 | 1,555 | 257,800 | 388.75 |
| 2015-10-15 | 1,400 | 1,450 | 1,373 | 1,425 | 82,400 | 356.25 |
| 2015-10-14 | 1,366 | 1,610 | 1,333 | 1,448 | 418,200 | 362 |
| 2015-10-13 | 1,382 | 1,400 | 1,370 | 1,373 | 15,600 | 343.25 |
| 2015-10-09 | 1,385 | 1,437 | 1,366 | 1,389 | 29,300 | 347.25 |
| 2015-10-08 | 1,395 | 1,400 | 1,364 | 1,385 | 15,700 | 346.25 |
| 2015-10-07 | 1,405 | 1,418 | 1,381 | 1,390 | 35,100 | 347.50 |
| 2015-10-06 | 1,450 | 1,460 | 1,426 | 1,426 | 29,600 | 356.50 |
| 2015-10-05 | 1,390 | 1,452 | 1,390 | 1,450 | 35,900 | 362.50 |
| 2015-10-02 | 1,437 | 1,440 | 1,395 | 1,400 | 22,600 | 350 |
| 2015-10-01 | 1,439 | 1,451 | 1,395 | 1,437 | 44,600 | 359.25 |
| 2015-09-30 | 1,360 | 1,430 | 1,350 | 1,409 | 48,200 | 352.25 |
| 2015-09-29 | 1,397 | 1,397 | 1,330 | 1,330 | 32,400 | 332.50 |
| 2015-09-28 | 1,405 | 1,417 | 1,377 | 1,414 | 40,200 | 353.50 |
| 2015-09-25 | 1,381 | 1,420 | 1,326 | 1,345 | 63,900 | 336.25 |
| 2015-09-24 | 1,455 | 1,455 | 1,339 | 1,380 | 77,800 | 345 |
| 2015-09-18 | 1,572 | 1,579 | 1,455 | 1,467 | 124,400 | 366.75 |
| 2015-09-17 | 1,610 | 1,655 | 1,533 | 1,545 | 250,200 | 386.25 |
| 2015-09-16 | 1,570 | 1,690 | 1,515 | 1,555 | 380,100 | 388.75 |
| 2015-09-15 | 1,610 | 1,777 | 1,478 | 1,512 | 1,350,800 | 378 |
| 2015-09-14 | 1,412 | 1,680 | 1,406 | 1,650 | 1,205,500 | 412.50 |
| 2015-09-11 | 1,460 | 1,530 | 1,380 | 1,382 | 314,900 | 345.50 |
| 2015-09-10 | 1,291 | 1,621 | 1,253 | 1,540 | 646,200 | 385 |
| 2015-09-09 | 1,360 | 1,445 | 1,309 | 1,321 | 254,000 | 330.25 |
| 2015-09-08 | 1,299 | 1,350 | 1,223 | 1,298 | 137,100 | 324.50 |
| 2015-09-07 | 1,232 | 1,329 | 1,166 | 1,271 | 182,000 | 317.75 |
| 2015-09-04 | 1,340 | 1,360 | 1,177 | 1,250 | 287,900 | 312.50 |
| 2015-09-03 | 1,452 | 1,550 | 1,392 | 1,400 | 221,600 | 350 |
| 2015-09-02 | 1,380 | 1,529 | 1,340 | 1,400 | 282,500 | 350 |
| 2015-09-01 | 1,700 | 1,765 | 1,440 | 1,461 | 727,800 | 365.25 |
| 2015-08-31 | 1,620 | 1,799 | 1,541 | 1,725 | 1,822,800 | 431.25 |
| 2015-08-28 | 1,280 | 1,551 | 1,252 | 1,540 | 961,200 | 385 |
| 2015-08-27 | 1,264 | 1,270 | 1,225 | 1,251 | 182,500 | 312.75 |
| 2015-08-26 | 1,220 | 1,280 | 1,140 | 1,204 | 777,200 | 301 |
分割・併合履歴 ： [2017-09-27]1株→2株 [2016-03-29]1株→2株
