6171 (株)土木管理総合試験所 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 350 | 350 | 345 | 346 | 67,100 | 346 |
| 2025-05-09 | 356 | 365 | 350 | 350 | 93,400 | 350 |
| 2025-05-08 | 356 | 369 | 348 | 356 | 160,200 | 356 |
| 2025-05-07 | 353 | 356 | 353 | 355 | 26,800 | 355 |
| 2025-05-02 | 355 | 356 | 351 | 352 | 32,700 | 352 |
| 2025-05-01 | 362 | 364 | 352 | 355 | 181,500 | 355 |
| 2025-04-30 | 356 | 370 | 354 | 365 | 140,800 | 365 |
| 2025-04-28 | 352 | 356 | 351 | 353 | 27,000 | 353 |
| 2025-04-25 | 351 | 356 | 351 | 351 | 47,100 | 351 |
| 2025-04-24 | 358 | 358 | 352 | 353 | 23,600 | 353 |
| 2025-04-23 | 357 | 362 | 354 | 355 | 39,400 | 355 |
| 2025-04-22 | 358 | 361 | 350 | 352 | 74,100 | 352 |
| 2025-04-21 | 355 | 361 | 354 | 360 | 25,000 | 360 |
| 2025-04-18 | 348 | 358 | 344 | 358 | 60,800 | 358 |
| 2025-04-17 | 348 | 349 | 346 | 347 | 16,500 | 347 |
| 2025-04-16 | 349 | 351 | 344 | 348 | 37,800 | 348 |
| 2025-04-15 | 347 | 349 | 344 | 347 | 36,800 | 347 |
| 2025-04-14 | 345 | 351 | 344 | 346 | 46,600 | 346 |
| 2025-04-11 | 338 | 344 | 333 | 343 | 92,800 | 343 |
| 2025-04-10 | 345 | 347 | 337 | 342 | 149,800 | 342 |
| 2025-04-09 | 323 | 331 | 319 | 331 | 152,200 | 331 |
| 2025-04-08 | 315 | 331 | 315 | 331 | 129,100 | 331 |
| 2025-04-07 | 301 | 313 | 299 | 304 | 333,300 | 304 |
| 2025-04-04 | 339 | 342 | 320 | 332 | 230,700 | 332 |
| 2025-04-03 | 340 | 349 | 334 | 345 | 131,800 | 345 |
| 2025-04-02 | 355 | 357 | 348 | 348 | 143,000 | 348 |
| 2025-04-01 | 362 | 363 | 353 | 353 | 72,000 | 353 |
| 2025-03-31 | 366 | 366 | 356 | 358 | 221,100 | 358 |
| 2025-03-28 | 372 | 376 | 368 | 370 | 138,400 | 370 |
| 2025-03-27 | 388 | 391 | 371 | 375 | 297,600 | 375 |
| 2025-03-26 | 383 | 398 | 382 | 388 | 246,700 | 388 |
| 2025-03-25 | 381 | 387 | 376 | 385 | 127,200 | 385 |
| 2025-03-24 | 381 | 382 | 375 | 378 | 107,300 | 378 |
| 2025-03-21 | 391 | 392 | 379 | 381 | 163,200 | 381 |
| 2025-03-19 | 395 | 400 | 388 | 392 | 265,500 | 392 |
| 2025-03-18 | 381 | 397 | 378 | 394 | 387,800 | 394 |
| 2025-03-17 | 383 | 385 | 377 | 378 | 139,800 | 378 |
| 2025-03-14 | 369 | 375 | 369 | 375 | 79,500 | 375 |
| 2025-03-13 | 377 | 378 | 369 | 370 | 110,800 | 370 |
| 2025-03-12 | 378 | 382 | 377 | 378 | 51,700 | 378 |
| 2025-03-11 | 375 | 379 | 363 | 378 | 187,500 | 378 |
| 2025-03-10 | 385 | 388 | 376 | 380 | 167,500 | 380 |
| 2025-03-07 | 382 | 395 | 382 | 382 | 253,000 | 382 |
| 2025-03-06 | 401 | 407 | 383 | 387 | 347,100 | 387 |
| 2025-03-05 | 386 | 413 | 382 | 402 | 558,400 | 402 |
| 2025-03-04 | 395 | 423 | 386 | 391 | 2,375,300 | 391 |
| 2025-03-03 | 374 | 382 | 370 | 380 | 160,100 | 380 |
| 2025-02-28 | 362 | 379 | 352 | 374 | 477,200 | 374 |
| 2025-02-27 | 365 | 380 | 362 | 370 | 325,000 | 370 |
| 2025-02-26 | 380 | 395 | 368 | 369 | 828,200 | 369 |
| 2025-02-25 | 392 | 425 | 376 | 384 | 2,226,000 | 384 |
| 2025-02-21 | 464 | 465 | 394 | 400 | 5,263,100 | 400 |
| 2025-02-20 | 368 | 450 | 368 | 450 | 13,433,400 | 450 |
| 2025-02-19 | 347 | 420 | 336 | 370 | 5,959,100 | 370 |
| 2025-02-18 | 323 | 340 | 323 | 340 | 222,500 | 340 |
| 2025-02-17 | 317 | 319 | 316 | 319 | 14,600 | 319 |
| 2025-02-14 | 323 | 323 | 315 | 317 | 58,000 | 317 |
| 2025-02-13 | 320 | 323 | 319 | 323 | 53,400 | 323 |
| 2025-02-12 | 322 | 322 | 318 | 321 | 42,700 | 321 |
| 2025-02-10 | 314 | 321 | 310 | 319 | 87,900 | 319 |
| 2025-02-07 | 310 | 312 | 308 | 311 | 21,500 | 311 |
| 2025-02-06 | 305 | 308 | 304 | 308 | 39,100 | 308 |
| 2025-02-05 | 309 | 309 | 307 | 309 | 15,000 | 309 |
| 2025-02-04 | 310 | 310 | 307 | 308 | 12,800 | 308 |
| 2025-02-03 | 309 | 312 | 307 | 308 | 61,700 | 308 |
| 2025-01-31 | 314 | 314 | 306 | 307 | 70,000 | 307 |
| 2025-01-30 | 304 | 318 | 304 | 309 | 263,100 | 309 |
| 2025-01-29 | 304 | 305 | 301 | 302 | 45,100 | 302 |
| 2025-01-28 | 300 | 302 | 300 | 300 | 14,200 | 300 |
| 2025-01-27 | 302 | 302 | 300 | 300 | 25,600 | 300 |
| 2025-01-24 | 300 | 301 | 300 | 300 | 7,600 | 300 |
| 2025-01-23 | 301 | 301 | 300 | 301 | 9,700 | 301 |
| 2025-01-22 | 301 | 301 | 300 | 301 | 7,700 | 301 |
| 2025-01-21 | 301 | 302 | 300 | 302 | 7,700 | 302 |
| 2025-01-20 | 300 | 301 | 299 | 301 | 21,700 | 301 |
| 2025-01-17 | 301 | 301 | 300 | 300 | 13,100 | 300 |
| 2025-01-16 | 301 | 302 | 300 | 300 | 20,200 | 300 |
| 2025-01-15 | 302 | 303 | 301 | 301 | 21,400 | 301 |
| 2025-01-14 | 302 | 302 | 301 | 301 | 12,700 | 301 |
| 2025-01-10 | 301 | 302 | 301 | 302 | 16,600 | 302 |
| 2025-01-09 | 304 | 304 | 301 | 301 | 16,500 | 301 |
| 2025-01-08 | 303 | 304 | 302 | 303 | 13,100 | 303 |
| 2025-01-07 | 304 | 304 | 301 | 302 | 20,500 | 302 |
| 2025-01-06 | 304 | 304 | 302 | 303 | 32,400 | 303 |
分割・併合履歴 ： [2017-09-27]1株→2株 [2016-03-29]1株→2株