6171 (株)土木管理総合試験所 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 326 | 326 | 323 | 323 | 8,600 | 323 |
| 2024-05-01 | 322 | 326 | 322 | 323 | 10,500 | 323 |
| 2024-04-30 | 325 | 326 | 322 | 324 | 23,500 | 324 |
| 2024-04-26 | 324 | 326 | 320 | 320 | 68,900 | 320 |
| 2024-04-25 | 325 | 327 | 325 | 325 | 12,100 | 325 |
| 2024-04-24 | 328 | 328 | 325 | 326 | 10,400 | 326 |
| 2024-04-23 | 326 | 327 | 325 | 327 | 9,300 | 327 |
| 2024-04-22 | 324 | 326 | 324 | 324 | 7,800 | 324 |
| 2024-04-19 | 328 | 328 | 322 | 324 | 22,400 | 324 |
| 2024-04-18 | 326 | 330 | 326 | 328 | 9,600 | 328 |
| 2024-04-17 | 327 | 333 | 325 | 326 | 25,200 | 326 |
| 2024-04-16 | 329 | 329 | 326 | 326 | 17,800 | 326 |
| 2024-04-15 | 330 | 331 | 328 | 329 | 26,100 | 329 |
| 2024-04-12 | 331 | 332 | 331 | 331 | 14,900 | 331 |
| 2024-04-11 | 332 | 334 | 330 | 331 | 23,200 | 331 |
| 2024-04-10 | 334 | 335 | 332 | 332 | 13,100 | 332 |
| 2024-04-09 | 335 | 335 | 333 | 333 | 4,900 | 333 |
| 2024-04-08 | 333 | 334 | 332 | 334 | 8,200 | 334 |
| 2024-04-05 | 332 | 333 | 330 | 332 | 16,900 | 332 |
| 2024-04-04 | 333 | 336 | 332 | 336 | 23,800 | 336 |
| 2024-04-03 | 333 | 337 | 333 | 333 | 14,400 | 333 |
| 2024-04-02 | 333 | 335 | 332 | 333 | 20,100 | 333 |
| 2024-04-01 | 336 | 337 | 333 | 335 | 17,100 | 335 |
| 2024-03-29 | 334 | 336 | 334 | 336 | 5,200 | 336 |
| 2024-03-28 | 335 | 337 | 334 | 334 | 8,200 | 334 |
| 2024-03-27 | 336 | 337 | 335 | 337 | 13,500 | 337 |
| 2024-03-26 | 338 | 340 | 335 | 335 | 12,300 | 335 |
| 2024-03-25 | 342 | 343 | 335 | 337 | 35,500 | 337 |
| 2024-03-22 | 340 | 340 | 335 | 338 | 30,700 | 338 |
| 2024-03-21 | 338 | 340 | 332 | 336 | 24,300 | 336 |
| 2024-03-19 | 335 | 336 | 333 | 336 | 9,300 | 336 |
| 2024-03-18 | 334 | 336 | 333 | 334 | 17,300 | 334 |
| 2024-03-15 | 333 | 334 | 330 | 333 | 20,200 | 333 |
| 2024-03-14 | 335 | 335 | 330 | 333 | 11,700 | 333 |
| 2024-03-13 | 334 | 335 | 331 | 332 | 13,300 | 332 |
| 2024-03-12 | 336 | 336 | 329 | 333 | 24,400 | 333 |
| 2024-03-11 | 332 | 332 | 329 | 329 | 28,200 | 329 |
| 2024-03-08 | 332 | 335 | 332 | 335 | 11,900 | 335 |
| 2024-03-07 | 334 | 336 | 332 | 334 | 24,300 | 334 |
| 2024-03-06 | 334 | 335 | 332 | 334 | 15,000 | 334 |
| 2024-03-05 | 332 | 333 | 330 | 331 | 22,500 | 331 |
| 2024-03-04 | 337 | 337 | 331 | 332 | 29,200 | 332 |
| 2024-03-01 | 350 | 350 | 331 | 337 | 223,100 | 337 |
| 2024-02-29 | 327 | 329 | 327 | 327 | 17,100 | 327 |
| 2024-02-28 | 327 | 330 | 327 | 327 | 22,500 | 327 |
| 2024-02-27 | 328 | 329 | 327 | 327 | 10,800 | 327 |
| 2024-02-26 | 330 | 330 | 327 | 328 | 20,200 | 328 |
| 2024-02-22 | 329 | 330 | 328 | 330 | 9,700 | 330 |
| 2024-02-21 | 330 | 330 | 327 | 328 | 11,000 | 328 |
| 2024-02-20 | 332 | 332 | 328 | 328 | 15,900 | 328 |
| 2024-02-19 | 332 | 332 | 328 | 331 | 24,500 | 331 |
| 2024-02-16 | 327 | 330 | 327 | 329 | 8,300 | 329 |
| 2024-02-15 | 327 | 329 | 326 | 327 | 11,700 | 327 |
| 2024-02-14 | 326 | 330 | 326 | 329 | 27,000 | 329 |
| 2024-02-13 | 332 | 332 | 326 | 326 | 38,500 | 326 |
| 2024-02-09 | 325 | 331 | 324 | 330 | 36,100 | 330 |
| 2024-02-08 | 327 | 328 | 325 | 325 | 24,900 | 325 |
| 2024-02-07 | 328 | 328 | 326 | 326 | 42,400 | 326 |
| 2024-02-06 | 330 | 330 | 328 | 328 | 10,100 | 328 |
| 2024-02-05 | 328 | 331 | 328 | 329 | 6,000 | 329 |
| 2024-02-02 | 328 | 330 | 328 | 328 | 14,700 | 328 |
| 2024-02-01 | 331 | 331 | 328 | 328 | 6,400 | 328 |
| 2024-01-31 | 327 | 331 | 326 | 331 | 32,300 | 331 |
| 2024-01-30 | 331 | 331 | 326 | 326 | 108,800 | 326 |
| 2024-01-29 | 330 | 331 | 328 | 330 | 19,000 | 330 |
| 2024-01-26 | 329 | 330 | 327 | 327 | 29,500 | 327 |
| 2024-01-25 | 333 | 333 | 329 | 329 | 29,700 | 329 |
| 2024-01-24 | 331 | 332 | 329 | 332 | 24,900 | 332 |
| 2024-01-23 | 332 | 333 | 330 | 330 | 20,300 | 330 |
| 2024-01-22 | 330 | 333 | 330 | 331 | 22,600 | 331 |
| 2024-01-19 | 334 | 334 | 330 | 330 | 24,700 | 330 |
| 2024-01-18 | 329 | 333 | 328 | 330 | 29,300 | 330 |
| 2024-01-17 | 333 | 333 | 328 | 328 | 27,200 | 328 |
| 2024-01-16 | 336 | 336 | 328 | 331 | 72,200 | 331 |
| 2024-01-15 | 340 | 340 | 334 | 334 | 46,200 | 334 |
| 2024-01-12 | 347 | 347 | 338 | 340 | 58,000 | 340 |
| 2024-01-11 | 343 | 347 | 336 | 346 | 65,000 | 346 |
| 2024-01-10 | 344 | 344 | 340 | 340 | 63,800 | 340 |
| 2024-01-09 | 341 | 343 | 338 | 343 | 54,500 | 343 |
| 2024-01-05 | 345 | 347 | 329 | 336 | 197,000 | 336 |
| 2024-01-04 | 355 | 367 | 338 | 342 | 574,700 | 342 |
分割・併合履歴 ： [2017-09-27]1株→2株 [2016-03-29]1株→2株
