6171 (株)土木管理総合試験所の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	326	328	323	327	12,700	327
2021-12-29	322	328	321	327	16,000	327
2021-12-28	328	328	321	322	52,600	322
2021-12-27	325	327	323	324	87,100	324
2021-12-24	344	344	330	333	68,000	333
2021-12-23	343	344	342	342	5,800	342
2021-12-22	345	349	343	344	25,800	344
2021-12-21	341	358	334	349	182,300	349
2021-12-20	332	334	331	332	10,900	332
2021-12-17	331	333	330	333	11,000	333
2021-12-16	332	333	329	330	17,400	330
2021-12-15	326	332	326	330	17,200	330
2021-12-14	331	332	326	326	24,300	326
2021-12-13	330	333	330	331	38,700	331
2021-12-10	340	340	333	335	28,700	335
2021-12-09	341	343	340	343	17,000	343
2021-12-08	351	351	339	341	36,300	341
2021-12-07	334	339	334	339	11,800	339
2021-12-06	335	335	332	332	8,200	332
2021-12-03	329	335	328	333	26,500	333
2021-12-02	329	331	328	329	15,900	329
2021-12-01	330	333	328	329	16,400	329
2021-11-30	336	340	331	332	30,300	332
2021-11-29	340	341	334	336	41,000	336
2021-11-26	351	351	340	341	34,400	341
2021-11-25	355	355	351	352	14,800	352
2021-11-24	352	354	345	349	56,900	349
2021-11-22	341	383	340	346	304,800	346
2021-11-19	345	345	340	341	11,600	341
2021-11-18	344	345	343	343	9,100	343
2021-11-17	346	348	344	344	29,700	344
2021-11-16	348	348	346	346	5,700	346
2021-11-15	349	349	346	347	15,200	347
2021-11-12	345	350	345	348	40,300	348
2021-11-11	353	353	349	350	18,200	350
2021-11-10	348	350	347	350	10,200	350
2021-11-09	351	352	348	350	18,500	350
2021-11-08	349	351	349	349	8,600	349
2021-11-05	351	351	349	349	15,200	349
2021-11-04	353	354	351	354	13,400	354
2021-11-02	355	356	351	351	20,700	351
2021-11-01	350	351	348	351	13,700	351
2021-10-29	348	349	347	348	6,500	348
2021-10-28	346	350	346	348	17,000	348
2021-10-27	350	350	346	346	24,500	346
2021-10-26	348	351	348	351	5,500	351
2021-10-25	352	352	348	348	14,600	348
2021-10-22	347	353	347	353	20,700	353
2021-10-21	351	352	348	348	23,400	348
2021-10-20	352	354	351	351	11,000	351
2021-10-19	351	353	350	350	16,300	350
2021-10-18	353	353	351	351	6,900	351
2021-10-15	355	355	351	353	9,800	353
2021-10-14	352	356	348	352	24,400	352
2021-10-13	350	352	349	352	12,100	352
2021-10-12	360	360	350	350	20,800	350
2021-10-11	356	361	352	360	21,500	360
2021-10-08	348	355	348	354	14,100	354
2021-10-07	351	355	347	347	13,800	347
2021-10-06	352	357	349	351	30,300	351
2021-10-05	353	356	350	351	15,300	351
2021-10-04	356	359	352	354	14,700	354
2021-10-01	359	360	353	356	30,200	356
2021-09-30	358	360	357	357	15,100	357
2021-09-29	363	365	356	356	44,000	356
2021-09-28	367	370	359	368	33,900	368
2021-09-27	371	373	367	368	37,100	368
2021-09-24	367	367	363	367	24,100	367
2021-09-22	368	368	361	363	17,700	363
2021-09-21	363	367	363	366	8,800	366
2021-09-17	371	371	365	370	30,200	370
2021-09-16	376	376	366	368	25,400	368
2021-09-15	377	377	373	376	17,300	376
2021-09-14	379	379	374	377	23,100	377
2021-09-13	375	378	375	377	12,800	377
2021-09-10	374	379	370	379	49,300	379
2021-09-09	371	376	370	376	27,200	376
2021-09-08	369	371	367	370	16,700	370
2021-09-07	368	369	365	367	14,300	367
2021-09-06	366	367	365	367	12,500	367
2021-09-03	362	365	361	363	19,800	363
2021-09-02	362	362	360	361	10,200	361
2021-09-01	365	367	361	364	21,700	364
2021-08-31	365	369	363	363	13,800	363
2021-08-30	366	369	365	365	10,900	365
2021-08-27	362	365	360	365	6,700	365
2021-08-26	361	365	361	363	14,000	363
2021-08-25	373	376	360	364	28,500	364
2021-08-24	365	369	361	365	12,900	365
2021-08-23	359	365	359	365	7,700	365
2021-08-20	363	368	358	360	28,500	360
2021-08-19	362	367	361	362	15,100	362
2021-08-18	365	366	359	362	31,700	362
2021-08-17	381	381	365	365	30,400	365
2021-08-16	380	385	373	376	31,700	376
2021-08-13	384	385	377	380	30,100	380
2021-08-12	379	384	377	382	30,700	382
2021-08-11	374	378	370	378	28,600	378
2021-08-10	372	375	366	373	24,600	373
2021-08-06	368	373	366	372	22,900	372
2021-08-05	366	371	365	365	14,200	365
2021-08-04	373	375	370	370	22,200	370
2021-08-03	373	376	373	374	6,200	374
2021-08-02	370	381	370	374	41,000	374
2021-07-30	379	383	371	375	47,600	375
2021-07-29	380	384	379	379	52,400	379
2021-07-28	388	391	378	378	34,400	378
2021-07-27	388	393	383	388	28,800	388
2021-07-26	389	391	382	388	24,700	388
2021-07-21	392	393	376	383	75,400	383
2021-07-20	395	395	387	387	32,900	387
2021-07-19	400	402	392	397	36,300	397
2021-07-16	396	419	393	407	86,300	407
2021-07-15	409	409	397	398	42,100	398
2021-07-14	403	413	403	410	53,000	410
2021-07-13	402	402	397	400	33,500	400
2021-07-12	398	408	397	399	66,200	399
2021-07-09	401	403	388	394	160,100	394
2021-07-08	425	437	404	408	310,300	408
2021-07-07	410	430	404	424	576,100	424
2021-07-06	399	428	394	415	409,200	415
2021-07-05	416	416	388	396	225,500	396
2021-07-02	381	387	381	384	14,500	384
2021-07-01	389	389	382	382	22,900	382
2021-06-30	395	395	387	389	21,900	389
2021-06-29	395	400	385	388	43,400	388
2021-06-28	394	399	392	399	31,300	399
2021-06-25	389	391	386	390	24,600	390
2021-06-24	385	388	384	386	16,600	386
2021-06-23	387	387	382	387	13,400	387
2021-06-22	382	387	380	386	17,100	386
2021-06-21	383	388	376	376	29,700	376
2021-06-18	399	399	384	384	30,900	384
2021-06-17	379	395	379	395	29,900	395
2021-06-16	382	382	380	380	6,300	380
2021-06-15	379	382	379	381	7,200	381
2021-06-14	378	381	374	381	14,400	381
2021-06-11	384	384	379	379	18,100	379
2021-06-10	382	382	379	381	6,600	381
2021-06-09	380	382	378	382	15,100	382
2021-06-08	377	379	375	379	6,200	379
2021-06-07	380	380	376	376	12,800	376
2021-06-04	382	383	380	380	9,300	380
2021-06-03	386	386	381	386	9,200	386
2021-06-02	380	386	380	386	23,400	386
2021-06-01	384	385	378	380	9,700	380
2021-05-31	383	386	380	383	15,400	383
2021-05-28	375	386	371	379	34,800	379
2021-05-27	380	381	370	371	22,600	371
2021-05-26	385	387	376	377	21,600	377
2021-05-25	394	394	384	385	21,100	385
2021-05-24	383	390	382	390	19,100	390
2021-05-21	385	389	383	383	24,900	383
2021-05-20	379	390	379	387	25,400	387
2021-05-19	376	382	376	382	24,800	382
2021-05-18	372	380	372	379	31,600	379
2021-05-17	381	381	363	370	73,300	370
2021-05-14	380	383	378	380	41,700	380
2021-05-13	405	408	376	379	185,300	379
2021-05-12	412	421	412	420	109,400	420
2021-05-11	404	414	401	412	80,100	412
2021-05-10	409	410	403	406	33,100	406
2021-05-07	381	409	381	403	192,600	403
2021-05-06	395	395	381	381	96,600	381
2021-04-30	392	398	386	395	54,300	395
2021-04-28	421	421	386	396	367,500	396
2021-04-27	412	421	408	420	261,800	420
2021-04-26	409	413	400	412	187,300	412
2021-04-23	392	408	392	404	253,100	404
2021-04-22	384	398	380	395	190,900	395
2021-04-21	380	389	377	384	218,600	384
2021-04-20	382	389	377	384	316,500	384
2021-04-19	375	391	374	382	402,800	382
2021-04-16	390	391	375	378	351,000	378
2021-04-15	373	416	370	386	2,403,900	386
2021-04-14	373	395	365	381	1,890,600	381
2021-04-13	342	422	342	377	2,731,500	377
2021-04-12	345	345	342	342	18,700	342
2021-04-09	345	346	344	345	17,000	345
2021-04-08	348	348	345	346	17,200	346
2021-04-07	348	351	346	351	20,300	351
2021-04-06	353	353	347	348	11,500	348
2021-04-05	352	352	349	351	9,800	351
2021-04-02	352	352	350	352	7,400	352
2021-04-01	351	353	350	352	15,200	352
2021-03-31	351	353	350	351	8,500	351
2021-03-30	354	354	350	351	17,300	351
2021-03-29	353	354	346	354	34,700	354
2021-03-26	352	354	350	353	21,400	353
2021-03-25	354	354	347	352	37,000	352
2021-03-24	355	355	342	346	58,800	346
2021-03-23	363	369	355	358	114,000	358
2021-03-22	362	363	360	363	20,400	363
2021-03-19	361	364	360	363	25,900	363
2021-03-18	363	363	360	363	27,500	363
2021-03-17	363	363	361	363	11,800	363
2021-03-16	363	365	361	363	18,900	363
2021-03-15	359	365	358	363	29,800	363
2021-03-12	362	362	359	361	23,800	361
2021-03-11	356	362	356	362	20,700	362
2021-03-10	357	360	356	358	19,700	358
2021-03-09	360	360	356	360	12,400	360
2021-03-08	361	364	355	357	28,100	357
2021-03-05	355	361	350	361	17,000	361
2021-03-04	355	356	352	355	12,800	355
2021-03-03	359	361	354	357	26,400	357
2021-03-02	355	359	353	359	47,200	359
2021-03-01	346	351	346	351	13,100	351
2021-02-26	349	351	346	346	24,600	346
2021-02-25	354	357	350	351	28,800	351
2021-02-24	353	353	348	351	20,300	351
2021-02-22	350	351	346	351	20,800	351
2021-02-19	351	352	348	351	13,200	351
2021-02-18	353	353	349	350	10,000	350
2021-02-17	347	354	347	354	25,100	354
2021-02-16	349	352	349	351	20,100	351
2021-02-15	352	353	347	351	32,400	351
2021-02-12	352	355	341	346	68,100	346
2021-02-10	350	352	350	350	24,200	350
2021-02-09	353	353	349	350	19,300	350
2021-02-08	352	355	351	355	25,700	355
2021-02-05	351	354	350	351	23,300	351
2021-02-04	349	351	346	350	17,100	350
2021-02-03	350	351	345	347	23,100	347
2021-02-02	347	350	345	350	18,200	350
2021-02-01	342	347	342	345	11,200	345
2021-01-29	345	346	340	342	23,200	342
2021-01-28	344	346	342	345	22,700	345
2021-01-27	345	348	344	347	13,900	347
2021-01-26	341	343	340	343	16,300	343
2021-01-25	346	346	340	342	16,600	342
2021-01-22	347	348	335	339	67,400	339
2021-01-21	345	349	345	348	11,600	348
2021-01-20	351	353	346	346	16,000	346
2021-01-19	354	354	350	352	21,000	352
2021-01-18	363	363	348	354	47,200	354
2021-01-15	338	367	333	355	184,100	355
2021-01-14	334	349	331	332	84,500	332
2021-01-13	332	334	332	334	8,300	334
2021-01-12	332	333	331	333	13,500	333
2021-01-08	331	333	328	332	19,000	332
2021-01-07	327	332	326	331	26,800	331
2021-01-06	323	331	323	326	20,700	326
2021-01-05	329	329	323	323	20,900	323
2021-01-04	333	333	326	329	14,600	329

分割・併合履歴： [2017-09-27]1株→2株 [2016-03-29]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

6171 (株)土木管理総合試験所 の時系列データ [2021年度]

6171 (株)土木管理総合試験所の時系列データ [2021年度]