6171 (株)土木管理総合試験所の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	750	752	747	749	44,800	374.50
2016-12-29	774	774	755	765	37,600	382.50
2016-12-28	767	779	762	774	47,600	387
2016-12-27	795	807	795	807	51,500	403.50
2016-12-26	795	796	789	793	22,600	396.50
2016-12-22	793	794	789	791	26,900	395.50
2016-12-21	796	798	791	793	18,600	396.50
2016-12-20	788	795	788	794	22,400	397
2016-12-19	788	790	785	790	20,900	395
2016-12-16	790	790	785	788	11,200	394
2016-12-15	781	791	781	784	17,300	392
2016-12-14	787	790	780	780	21,900	390
2016-12-13	777	786	775	781	25,000	390.50
2016-12-12	779	781	775	777	16,800	388.50
2016-12-09	788	789	772	773	29,000	386.50
2016-12-08	795	795	781	788	19,500	394
2016-12-07	776	790	776	788	31,300	394
2016-12-06	765	776	765	776	22,600	388
2016-12-05	763	765	759	765	13,700	382.50
2016-12-02	753	765	750	759	38,600	379.50
2016-12-01	742	767	742	761	51,300	380.50
2016-11-30	738	751	738	740	64,600	370
2016-11-29	749	752	735	738	239,700	369
2016-11-28	783	790	762	762	59,000	381
2016-11-25	775	791	775	782	36,100	391
2016-11-24	775	784	775	775	18,300	387.50
2016-11-22	788	819	770	773	111,100	386.50
2016-11-21	774	795	774	795	41,900	397.50
2016-11-18	776	776	766	774	14,700	387
2016-11-17	777	778	768	776	9,100	388
2016-11-16	782	782	760	770	25,700	385
2016-11-15	789	790	775	782	8,600	391
2016-11-14	790	799	780	790	15,500	395
2016-11-11	799	799	783	785	12,900	392.50
2016-11-10	779	791	772	778	22,000	389
2016-11-09	791	800	740	756	46,900	378
2016-11-08	798	808	778	790	39,200	395
2016-11-07	763	785	763	783	18,400	391.50
2016-11-04	785	785	751	766	31,700	383
2016-11-02	800	804	782	785	30,200	392.50
2016-11-01	809	809	795	803	23,400	401.50
2016-10-31	809	810	788	805	42,600	402.50
2016-10-28	785	810	783	800	69,600	400
2016-10-27	777	783	771	783	25,900	391.50
2016-10-26	776	776	770	770	14,500	385
2016-10-25	769	777	764	769	24,600	384.50
2016-10-24	760	763	752	760	20,000	380
2016-10-21	759	762	749	754	43,500	377
2016-10-20	750	751	747	751	12,700	375.50
2016-10-19	749	752	745	751	14,600	375.50
2016-10-18	749	757	747	753	6,600	376.50
2016-10-17	752	752	744	746	7,700	373
2016-10-14	758	760	748	751	6,100	375.50
2016-10-13	744	762	738	750	10,600	375
2016-10-12	732	752	730	750	20,400	375
2016-10-11	751	753	741	741	19,400	370.50
2016-10-07	761	768	756	756	16,400	378
2016-10-06	768	771	764	770	11,800	385
2016-10-05	764	774	764	768	13,700	384
2016-10-04	772	774	765	773	22,400	386.50
2016-10-03	782	783	761	780	17,600	390
2016-09-30	768	782	768	782	30,800	391
2016-09-29	785	788	755	768	81,900	384
2016-09-28	795	795	775	789	187,300	394.50
2016-09-27	780	796	767	795	26,800	397.50
2016-09-26	790	798	780	795	44,600	397.50
2016-09-23	768	795	760	788	108,600	394
2016-09-21	727	757	727	755	109,000	377.50
2016-09-20	726	734	720	720	31,000	360
2016-09-16	719	738	718	730	17,900	365
2016-09-15	722	736	713	718	17,200	359
2016-09-14	730	740	720	723	28,000	361.50
2016-09-13	740	744	733	736	34,300	368
2016-09-12	701	737	701	732	83,700	366
2016-09-09	697	708	694	705	41,500	352.50
2016-09-08	689	708	689	689	73,200	344.50
2016-09-07	688	698	687	691	31,700	345.50
2016-09-06	685	690	681	690	20,100	345
2016-09-05	694	694	672	685	64,900	342.50
2016-09-02	629	671	629	664	61,900	332
2016-09-01	625	634	625	628	3,400	314
2016-08-31	639	641	625	628	11,400	314
2016-08-30	639	647	636	638	10,100	319
2016-08-29	636	638	628	636	8,200	318
2016-08-26	630	639	615	639	20,000	319.50
2016-08-25	629	648	618	621	25,800	310.50
2016-08-24	624	624	616	619	4,500	309.50
2016-08-23	622	628	618	618	10,800	309
2016-08-22	619	628	619	623	8,800	311.50
2016-08-19	620	629	619	619	6,000	309.50
2016-08-18	620	625	619	619	5,700	309.50
2016-08-17	631	642	619	626	26,300	313
2016-08-16	640	643	635	637	6,600	318.50
2016-08-15	645	645	638	639	5,800	319.50
2016-08-12	650	657	643	643	14,400	321.50
2016-08-10	659	660	653	654	6,900	327
2016-08-09	660	663	650	658	14,500	329
2016-08-08	671	679	667	670	5,400	335
2016-08-05	670	678	666	671	8,000	335.50
2016-08-04	671	685	665	675	27,500	337.50
2016-08-03	680	680	664	668	7,600	334
2016-08-02	687	687	676	683	9,300	341.50
2016-08-01	680	683	676	678	6,500	339
2016-07-29	675	694	662	680	35,500	340
2016-07-28	670	670	663	667	3,300	333.50
2016-07-27	665	671	662	664	6,100	332
2016-07-26	677	677	661	664	10,000	332
2016-07-25	672	680	660	668	19,100	334
2016-07-22	669	672	660	662	9,600	331
2016-07-21	675	688	660	660	38,100	330
2016-07-20	661	670	642	665	19,300	332.50
2016-07-19	661	678	651	676	53,600	338
2016-07-15	628	632	624	625	9,900	312.50
2016-07-14	630	637	623	629	10,100	314.50
2016-07-13	626	649	620	624	20,700	312
2016-07-12	630	631	613	627	26,300	313.50
2016-07-11	619	646	610	620	30,600	310
2016-07-08	623	629	605	613	13,900	306.50
2016-07-07	623	643	618	619	26,700	309.50
2016-07-06	617	706	612	625	124,900	312.50
2016-07-05	620	620	610	617	10,400	308.50
2016-07-04	617	621	613	616	4,700	308
2016-07-01	614	621	611	615	7,800	307.50
2016-06-30	629	629	613	614	10,900	307
2016-06-29	624	624	617	620	10,600	310
2016-06-28	613	620	605	615	26,900	307.50
2016-06-27	630	660	624	660	29,500	330
2016-06-24	675	675	606	620	41,400	310
2016-06-23	672	674	668	670	6,400	335
2016-06-22	681	681	666	668	8,100	334
2016-06-21	692	692	662	683	19,700	341.50
2016-06-20	648	676	639	676	21,500	338
2016-06-17	625	630	620	626	9,500	313
2016-06-16	627	677	611	616	33,400	308
2016-06-15	621	638	618	625	11,600	312.50
2016-06-14	643	644	620	620	18,100	310
2016-06-13	653	657	640	641	31,200	320.50
2016-06-10	660	674	655	656	20,300	328
2016-06-09	663	668	656	657	13,800	328.50
2016-06-08	670	670	660	663	13,600	331.50
2016-06-07	662	670	662	664	14,700	332
2016-06-06	675	675	661	662	20,700	331
2016-06-03	677	682	674	674	15,600	337
2016-06-02	682	684	677	677	16,300	338.50
2016-06-01	690	691	680	689	21,500	344.50
2016-05-31	687	691	680	687	19,700	343.50
2016-05-30	683	694	680	687	23,600	343.50
2016-05-27	665	676	665	676	25,200	338
2016-05-26	661	679	655	664	82,800	332
2016-05-25	631	631	618	624	6,400	312
2016-05-24	618	621	612	614	8,600	307
2016-05-23	625	625	619	619	5,300	309.50
2016-05-20	619	622	615	620	4,100	310
2016-05-19	620	623	615	623	3,900	311.50
2016-05-18	620	624	612	615	15,000	307.50
2016-05-17	612	624	612	615	10,100	307.50
2016-05-16	630	638	617	617	11,400	308.50
2016-05-13	630	631	614	630	11,300	315
2016-05-12	619	627	611	627	18,400	313.50
2016-05-11	626	646	626	646	18,900	323
2016-05-10	626	641	620	628	9,100	314
2016-05-09	645	645	617	626	4,900	313
2016-05-06	622	636	615	625	9,000	312.50
2016-05-02	635	638	613	631	18,700	315.50
2016-04-28	661	690	647	647	33,100	323.50
2016-04-27	661	669	661	663	10,100	331.50
2016-04-26	680	681	663	663	28,600	331.50
2016-04-25	699	700	682	685	28,700	342.50
2016-04-22	674	694	673	675	19,000	337.50
2016-04-21	668	689	667	678	40,000	339
2016-04-20	700	713	669	669	85,800	334.50
2016-04-19	765	765	699	704	258,000	352
2016-04-18	780	780	768	780	173,500	390
2016-04-15	720	735	663	680	234,500	340
2016-04-14	622	647	621	645	38,100	322.50
2016-04-13	645	645	615	622	15,800	311
2016-04-12	635	644	622	641	17,600	320.50
2016-04-11	630	644	608	640	9,500	320
2016-04-08	621	630	602	621	8,400	310.50
2016-04-07	634	643	615	631	9,800	315.50
2016-04-06	620	644	608	644	16,100	322
2016-04-05	645	645	615	640	19,100	320
2016-04-04	620	621	602	619	11,400	309.50
2016-04-01	613	634	612	616	5,800	308
2016-03-31	640	641	615	615	11,800	307.50
2016-03-30	657	657	642	643	8,800	321.50
2016-03-29	655	658	635	657	7,900	328.50
2016-03-28	1,298	1,314	1,290	1,290	8,800	322.50
2016-03-25	1,300	1,300	1,281	1,298	7,600	324.50
2016-03-24	1,305	1,305	1,279	1,297	5,000	324.25
2016-03-23	1,276	1,305	1,276	1,305	4,500	326.25
2016-03-22	1,295	1,307	1,280	1,281	8,500	320.25
2016-03-18	1,305	1,305	1,280	1,290	5,700	322.50
2016-03-17	1,300	1,300	1,285	1,300	8,400	325
2016-03-16	1,280	1,300	1,280	1,286	5,600	321.50
2016-03-15	1,305	1,330	1,305	1,305	15,300	326.25
2016-03-14	1,329	1,366	1,251	1,345	68,900	336.25
2016-03-11	1,148	1,184	1,134	1,179	4,400	294.75
2016-03-10	1,140	1,145	1,130	1,145	2,700	286.25
2016-03-09	1,129	1,140	1,124	1,140	2,500	285
2016-03-08	1,120	1,145	1,120	1,129	5,900	282.25
2016-03-07	1,112	1,145	1,112	1,116	4,800	279
2016-03-04	1,081	1,111	1,081	1,110	4,700	277.50
2016-03-03	1,127	1,127	1,105	1,110	4,400	277.50
2016-03-02	1,095	1,119	1,092	1,104	4,900	276
2016-03-01	1,129	1,140	1,070	1,076	7,000	269
2016-02-29	1,147	1,148	1,075	1,099	10,900	274.75
2016-02-26	1,104	1,104	1,060	1,064	5,200	266
2016-02-25	1,140	1,140	1,101	1,104	3,500	276
2016-02-24	1,121	1,121	1,086	1,096	2,700	274
2016-02-23	1,120	1,130	1,116	1,121	4,500	280.25
2016-02-22	1,067	1,111	1,067	1,111	5,400	277.75
2016-02-19	1,053	1,095	1,052	1,076	6,200	269
2016-02-18	1,030	1,098	1,030	1,094	18,000	273.50
2016-02-17	1,029	1,029	1,018	1,020	4,000	255
2016-02-16	1,015	1,035	990	1,030	13,000	257.50
2016-02-15	1,050	1,050	1,002	1,030	17,900	257.50
2016-02-12	999	999	960	971	13,700	242.75
2016-02-10	1,050	1,110	998	1,037	8,400	259.25
2016-02-09	1,173	1,173	1,041	1,041	11,500	260.25
2016-02-08	1,025	1,175	1,025	1,083	1,800	270.75
2016-02-05	1,106	1,115	1,007	1,055	10,800	263.75
2016-02-04	1,112	1,115	1,100	1,106	3,700	276.50
2016-02-03	1,160	1,160	1,105	1,112	10,600	278
2016-02-02	1,211	1,212	1,163	1,175	4,000	293.75
2016-02-01	1,275	1,275	1,211	1,219	10,500	304.75
2016-01-29	1,204	1,219	1,150	1,193	12,000	298.25
2016-01-28	1,163	1,191	1,163	1,177	1,600	294.25
2016-01-27	1,198	1,200	1,160	1,176	4,700	294
2016-01-26	1,160	1,188	1,138	1,177	8,900	294.25
2016-01-25	1,230	1,230	1,131	1,194	55,600	298.50
2016-01-22	1,065	1,080	1,052	1,080	30,800	270
2016-01-21	1,001	1,060	910	930	27,900	232.50
2016-01-20	1,130	1,150	1,030	1,030	31,900	257.50
2016-01-19	1,143	1,198	1,143	1,165	7,800	291.25
2016-01-18	1,101	1,150	1,093	1,137	20,900	284.25
2016-01-15	1,230	1,253	1,199	1,199	6,100	299.75
2016-01-14	1,220	1,269	1,207	1,210	16,200	302.50
2016-01-13	1,230	1,270	1,230	1,265	6,400	316.25
2016-01-12	1,240	1,293	1,210	1,210	14,800	302.50
2016-01-08	1,260	1,300	1,260	1,300	9,400	325
2016-01-07	1,300	1,319	1,282	1,282	11,400	320.50
2016-01-06	1,363	1,397	1,342	1,343	11,600	335.75
2016-01-05	1,371	1,425	1,322	1,415	48,600	353.75
2016-01-04	1,350	1,361	1,309	1,311	16,500	327.75

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

2025年01月
日	月	火	水	木	金	土
« 12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 [2016年度]

6171 (株)土木管理総合試験所の時系列データ [2016年度]