6171 (株)土木管理総合試験所 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 308 | 310 | 305 | 308 | 30,900 | 308 |
| 2022-12-29 | 308 | 312 | 307 | 310 | 25,600 | 310 |
| 2022-12-28 | 311 | 313 | 309 | 313 | 38,500 | 313 |
| 2022-12-27 | 310 | 312 | 309 | 309 | 28,600 | 309 |
| 2022-12-26 | 311 | 311 | 309 | 310 | 19,700 | 310 |
| 2022-12-23 | 300 | 314 | 300 | 311 | 77,800 | 311 |
| 2022-12-22 | 308 | 308 | 306 | 308 | 8,800 | 308 |
| 2022-12-21 | 305 | 308 | 305 | 306 | 11,800 | 306 |
| 2022-12-20 | 308 | 310 | 305 | 306 | 38,000 | 306 |
| 2022-12-19 | 311 | 311 | 307 | 310 | 30,400 | 310 |
| 2022-12-16 | 310 | 311 | 310 | 310 | 12,200 | 310 |
| 2022-12-15 | 310 | 312 | 310 | 312 | 11,600 | 312 |
| 2022-12-14 | 311 | 311 | 310 | 311 | 6,200 | 311 |
| 2022-12-13 | 310 | 312 | 310 | 310 | 7,200 | 310 |
| 2022-12-12 | 311 | 311 | 309 | 310 | 8,300 | 310 |
| 2022-12-09 | 311 | 312 | 309 | 309 | 22,400 | 309 |
| 2022-12-08 | 310 | 310 | 309 | 309 | 12,900 | 309 |
| 2022-12-07 | 310 | 311 | 309 | 310 | 14,000 | 310 |
| 2022-12-06 | 311 | 312 | 309 | 310 | 18,500 | 310 |
| 2022-12-05 | 311 | 312 | 311 | 311 | 16,100 | 311 |
| 2022-12-02 | 312 | 313 | 311 | 311 | 19,200 | 311 |
| 2022-12-01 | 313 | 314 | 312 | 312 | 12,000 | 312 |
| 2022-11-30 | 314 | 314 | 312 | 312 | 14,700 | 312 |
| 2022-11-29 | 313 | 313 | 310 | 312 | 17,600 | 312 |
| 2022-11-28 | 310 | 312 | 310 | 312 | 34,200 | 312 |
| 2022-11-25 | 310 | 311 | 309 | 310 | 21,000 | 310 |
| 2022-11-24 | 307 | 309 | 307 | 309 | 19,900 | 309 |
| 2022-11-22 | 306 | 307 | 305 | 306 | 16,800 | 306 |
| 2022-11-21 | 305 | 306 | 304 | 305 | 8,200 | 305 |
| 2022-11-18 | 305 | 305 | 303 | 305 | 18,800 | 305 |
| 2022-11-17 | 305 | 305 | 302 | 304 | 9,600 | 304 |
| 2022-11-16 | 302 | 304 | 302 | 303 | 5,300 | 303 |
| 2022-11-15 | 304 | 304 | 302 | 302 | 7,000 | 302 |
| 2022-11-14 | 305 | 306 | 304 | 304 | 7,200 | 304 |
| 2022-11-11 | 305 | 305 | 304 | 305 | 13,500 | 305 |
| 2022-11-10 | 304 | 305 | 303 | 305 | 16,700 | 305 |
| 2022-11-09 | 305 | 305 | 302 | 305 | 17,900 | 305 |
| 2022-11-08 | 304 | 305 | 304 | 305 | 6,200 | 305 |
| 2022-11-07 | 303 | 305 | 303 | 304 | 14,500 | 304 |
| 2022-11-04 | 304 | 305 | 303 | 303 | 12,100 | 303 |
| 2022-11-02 | 306 | 306 | 304 | 304 | 6,100 | 304 |
| 2022-11-01 | 304 | 306 | 304 | 306 | 7,800 | 306 |
| 2022-10-31 | 304 | 306 | 302 | 304 | 20,100 | 304 |
| 2022-10-28 | 305 | 306 | 301 | 301 | 56,000 | 301 |
| 2022-10-27 | 308 | 309 | 307 | 307 | 11,600 | 307 |
| 2022-10-26 | 307 | 310 | 307 | 309 | 16,700 | 309 |
| 2022-10-25 | 305 | 307 | 304 | 307 | 22,800 | 307 |
| 2022-10-24 | 304 | 305 | 303 | 305 | 6,100 | 305 |
| 2022-10-21 | 306 | 306 | 302 | 302 | 12,800 | 302 |
| 2022-10-20 | 305 | 305 | 302 | 302 | 9,700 | 302 |
| 2022-10-19 | 304 | 306 | 303 | 305 | 10,300 | 305 |
| 2022-10-18 | 304 | 307 | 303 | 304 | 16,700 | 304 |
| 2022-10-17 | 305 | 307 | 301 | 302 | 28,500 | 302 |
| 2022-10-14 | 307 | 310 | 306 | 308 | 15,200 | 308 |
| 2022-10-13 | 305 | 308 | 304 | 304 | 10,500 | 304 |
| 2022-10-12 | 305 | 307 | 305 | 307 | 6,300 | 307 |
| 2022-10-11 | 306 | 308 | 304 | 306 | 14,600 | 306 |
| 2022-10-07 | 308 | 312 | 306 | 306 | 16,200 | 306 |
| 2022-10-06 | 309 | 311 | 309 | 311 | 13,600 | 311 |
| 2022-10-05 | 309 | 314 | 307 | 309 | 22,900 | 309 |
| 2022-10-04 | 305 | 308 | 305 | 308 | 12,900 | 308 |
| 2022-10-03 | 305 | 307 | 303 | 305 | 11,500 | 305 |
| 2022-09-30 | 303 | 305 | 302 | 303 | 17,800 | 303 |
| 2022-09-29 | 304 | 306 | 301 | 303 | 22,100 | 303 |
| 2022-09-28 | 304 | 304 | 300 | 303 | 30,400 | 303 |
| 2022-09-27 | 303 | 308 | 302 | 304 | 14,700 | 304 |
| 2022-09-26 | 313 | 314 | 302 | 304 | 62,000 | 304 |
| 2022-09-22 | 305 | 307 | 305 | 306 | 22,800 | 306 |
| 2022-09-21 | 308 | 308 | 306 | 306 | 12,300 | 306 |
| 2022-09-20 | 309 | 309 | 307 | 308 | 10,900 | 308 |
| 2022-09-16 | 310 | 311 | 308 | 308 | 13,100 | 308 |
| 2022-09-15 | 311 | 312 | 308 | 310 | 29,500 | 310 |
| 2022-09-14 | 312 | 314 | 310 | 310 | 16,600 | 310 |
| 2022-09-13 | 315 | 315 | 312 | 313 | 14,900 | 313 |
| 2022-09-12 | 314 | 316 | 313 | 315 | 22,700 | 315 |
| 2022-09-09 | 314 | 318 | 314 | 314 | 19,500 | 314 |
| 2022-09-08 | 316 | 317 | 315 | 316 | 15,200 | 316 |
| 2022-09-07 | 313 | 316 | 311 | 316 | 38,000 | 316 |
| 2022-09-06 | 316 | 318 | 313 | 313 | 24,000 | 313 |
| 2022-09-05 | 314 | 317 | 314 | 317 | 12,600 | 317 |
| 2022-09-02 | 316 | 316 | 313 | 315 | 23,300 | 315 |
| 2022-09-01 | 318 | 320 | 315 | 316 | 37,800 | 316 |
| 2022-08-31 | 318 | 321 | 318 | 319 | 13,100 | 319 |
| 2022-08-30 | 319 | 322 | 319 | 319 | 28,000 | 319 |
| 2022-08-29 | 318 | 321 | 318 | 319 | 20,900 | 319 |
| 2022-08-26 | 321 | 322 | 319 | 320 | 19,400 | 320 |
| 2022-08-25 | 322 | 322 | 320 | 321 | 12,300 | 321 |
| 2022-08-24 | 321 | 321 | 319 | 319 | 11,600 | 319 |
| 2022-08-23 | 321 | 322 | 318 | 319 | 21,700 | 319 |
| 2022-08-22 | 322 | 323 | 320 | 322 | 22,500 | 322 |
| 2022-08-19 | 322 | 323 | 322 | 322 | 6,600 | 322 |
| 2022-08-18 | 322 | 323 | 320 | 322 | 17,600 | 322 |
| 2022-08-17 | 322 | 324 | 321 | 322 | 15,200 | 322 |
| 2022-08-16 | 323 | 324 | 321 | 322 | 18,900 | 322 |
| 2022-08-15 | 327 | 327 | 322 | 323 | 31,900 | 323 |
| 2022-08-12 | 321 | 336 | 319 | 326 | 148,500 | 326 |
| 2022-08-10 | 323 | 327 | 323 | 325 | 7,300 | 325 |
| 2022-08-09 | 324 | 326 | 322 | 325 | 19,400 | 325 |
| 2022-08-08 | 326 | 327 | 323 | 325 | 20,100 | 325 |
| 2022-08-05 | 325 | 327 | 324 | 327 | 19,400 | 327 |
| 2022-08-04 | 325 | 326 | 323 | 325 | 24,800 | 325 |
| 2022-08-03 | 321 | 324 | 321 | 324 | 17,100 | 324 |
| 2022-08-02 | 326 | 326 | 322 | 322 | 27,700 | 322 |
| 2022-08-01 | 324 | 326 | 322 | 325 | 32,800 | 325 |
| 2022-07-29 | 322 | 324 | 321 | 322 | 24,600 | 322 |
| 2022-07-28 | 330 | 330 | 320 | 320 | 122,600 | 320 |
| 2022-07-27 | 325 | 327 | 324 | 324 | 17,700 | 324 |
| 2022-07-26 | 325 | 330 | 325 | 326 | 10,600 | 326 |
| 2022-07-25 | 331 | 331 | 323 | 327 | 20,500 | 327 |
| 2022-07-22 | 327 | 328 | 323 | 327 | 25,100 | 327 |
| 2022-07-21 | 326 | 329 | 326 | 328 | 8,200 | 328 |
| 2022-07-20 | 327 | 329 | 325 | 325 | 16,400 | 325 |
| 2022-07-19 | 324 | 326 | 323 | 326 | 12,300 | 326 |
| 2022-07-15 | 328 | 328 | 323 | 324 | 13,200 | 324 |
| 2022-07-14 | 324 | 326 | 323 | 326 | 9,800 | 326 |
| 2022-07-13 | 322 | 328 | 322 | 323 | 6,000 | 323 |
| 2022-07-12 | 325 | 327 | 322 | 322 | 14,700 | 322 |
| 2022-07-11 | 325 | 328 | 324 | 328 | 12,600 | 328 |
| 2022-07-08 | 325 | 329 | 323 | 323 | 37,700 | 323 |
| 2022-07-07 | 328 | 329 | 325 | 325 | 12,800 | 325 |
| 2022-07-06 | 330 | 331 | 327 | 327 | 15,300 | 327 |
| 2022-07-05 | 330 | 333 | 330 | 332 | 14,200 | 332 |
| 2022-07-04 | 331 | 333 | 329 | 330 | 8,800 | 330 |
| 2022-07-01 | 336 | 336 | 326 | 329 | 31,400 | 329 |
| 2022-06-30 | 343 | 343 | 339 | 340 | 27,700 | 340 |
| 2022-06-29 | 332 | 346 | 330 | 346 | 39,500 | 346 |
| 2022-06-28 | 333 | 338 | 332 | 338 | 31,300 | 338 |
| 2022-06-27 | 336 | 338 | 332 | 334 | 14,300 | 334 |
| 2022-06-24 | 328 | 331 | 328 | 330 | 8,000 | 330 |
| 2022-06-23 | 329 | 331 | 328 | 329 | 5,100 | 329 |
| 2022-06-22 | 330 | 330 | 327 | 327 | 5,500 | 327 |
| 2022-06-21 | 326 | 330 | 325 | 329 | 8,200 | 329 |
| 2022-06-20 | 331 | 331 | 323 | 324 | 8,100 | 324 |
| 2022-06-17 | 321 | 329 | 321 | 329 | 9,800 | 329 |
| 2022-06-16 | 325 | 328 | 323 | 325 | 6,000 | 325 |
| 2022-06-15 | 325 | 327 | 323 | 324 | 12,100 | 324 |
| 2022-06-14 | 329 | 331 | 321 | 327 | 32,200 | 327 |
| 2022-06-13 | 332 | 334 | 331 | 331 | 11,700 | 331 |
| 2022-06-10 | 335 | 338 | 333 | 334 | 20,400 | 334 |
| 2022-06-09 | 339 | 340 | 337 | 337 | 21,700 | 337 |
| 2022-06-08 | 336 | 340 | 335 | 337 | 28,700 | 337 |
| 2022-06-07 | 339 | 342 | 333 | 334 | 29,100 | 334 |
| 2022-06-06 | 336 | 339 | 336 | 336 | 17,400 | 336 |
| 2022-06-03 | 334 | 337 | 332 | 337 | 26,100 | 337 |
| 2022-06-02 | 329 | 333 | 329 | 332 | 4,700 | 332 |
| 2022-06-01 | 329 | 332 | 328 | 332 | 14,600 | 332 |
| 2022-05-31 | 331 | 333 | 328 | 329 | 13,300 | 329 |
| 2022-05-30 | 328 | 332 | 325 | 332 | 27,500 | 332 |
| 2022-05-27 | 327 | 327 | 322 | 325 | 10,000 | 325 |
| 2022-05-26 | 328 | 328 | 323 | 323 | 23,700 | 323 |
| 2022-05-25 | 330 | 330 | 320 | 323 | 24,300 | 323 |
| 2022-05-24 | 321 | 326 | 321 | 323 | 9,200 | 323 |
| 2022-05-23 | 321 | 326 | 321 | 323 | 20,700 | 323 |
| 2022-05-20 | 320 | 325 | 320 | 324 | 12,800 | 324 |
| 2022-05-19 | 320 | 323 | 320 | 321 | 6,600 | 321 |
| 2022-05-18 | 322 | 325 | 321 | 322 | 12,700 | 322 |
| 2022-05-17 | 321 | 324 | 320 | 322 | 10,900 | 322 |
| 2022-05-16 | 324 | 325 | 320 | 321 | 14,700 | 321 |
| 2022-05-13 | 320 | 329 | 320 | 324 | 19,200 | 324 |
| 2022-05-12 | 325 | 326 | 323 | 323 | 10,200 | 323 |
| 2022-05-11 | 327 | 327 | 325 | 325 | 8,200 | 325 |
| 2022-05-10 | 326 | 330 | 326 | 327 | 10,800 | 327 |
| 2022-05-09 | 333 | 333 | 330 | 331 | 6,400 | 331 |
| 2022-05-06 | 333 | 338 | 331 | 334 | 9,700 | 334 |
| 2022-05-02 | 331 | 336 | 328 | 336 | 12,000 | 336 |
| 2022-04-28 | 330 | 333 | 327 | 330 | 11,700 | 330 |
| 2022-04-27 | 320 | 332 | 319 | 332 | 23,300 | 332 |
| 2022-04-26 | 327 | 329 | 320 | 322 | 27,900 | 322 |
| 2022-04-25 | 330 | 330 | 324 | 325 | 25,700 | 325 |
| 2022-04-22 | 332 | 333 | 330 | 332 | 8,600 | 332 |
| 2022-04-21 | 332 | 336 | 332 | 336 | 14,200 | 336 |
| 2022-04-20 | 331 | 335 | 331 | 333 | 24,500 | 333 |
| 2022-04-19 | 336 | 339 | 336 | 336 | 5,200 | 336 |
| 2022-04-18 | 342 | 342 | 337 | 337 | 6,900 | 337 |
| 2022-04-15 | 340 | 345 | 339 | 342 | 5,600 | 342 |
| 2022-04-14 | 336 | 344 | 335 | 344 | 10,800 | 344 |
| 2022-04-13 | 334 | 335 | 332 | 335 | 5,600 | 335 |
| 2022-04-12 | 335 | 335 | 332 | 332 | 8,200 | 332 |
| 2022-04-11 | 334 | 338 | 333 | 335 | 6,400 | 335 |
| 2022-04-08 | 340 | 342 | 334 | 335 | 11,000 | 335 |
| 2022-04-07 | 345 | 349 | 333 | 337 | 26,900 | 337 |
| 2022-04-06 | 346 | 350 | 346 | 348 | 9,100 | 348 |
| 2022-04-05 | 348 | 352 | 346 | 350 | 25,700 | 350 |
| 2022-04-04 | 343 | 346 | 341 | 346 | 13,000 | 346 |
| 2022-04-01 | 340 | 343 | 339 | 343 | 6,900 | 343 |
| 2022-03-31 | 340 | 345 | 339 | 339 | 15,800 | 339 |
| 2022-03-30 | 344 | 344 | 338 | 342 | 12,900 | 342 |
| 2022-03-29 | 340 | 344 | 340 | 344 | 15,800 | 344 |
| 2022-03-28 | 341 | 344 | 334 | 342 | 22,100 | 342 |
| 2022-03-25 | 350 | 350 | 337 | 340 | 39,500 | 340 |
| 2022-03-24 | 333 | 342 | 333 | 342 | 32,700 | 342 |
| 2022-03-23 | 329 | 336 | 328 | 336 | 26,800 | 336 |
| 2022-03-22 | 326 | 330 | 324 | 329 | 16,300 | 329 |
| 2022-03-18 | 316 | 324 | 316 | 324 | 18,700 | 324 |
| 2022-03-17 | 321 | 322 | 317 | 318 | 27,300 | 318 |
| 2022-03-16 | 313 | 317 | 312 | 313 | 11,000 | 313 |
| 2022-03-15 | 323 | 323 | 309 | 311 | 38,900 | 311 |
| 2022-03-14 | 307 | 310 | 306 | 308 | 11,700 | 308 |
| 2022-03-11 | 302 | 306 | 302 | 306 | 12,300 | 306 |
| 2022-03-10 | 304 | 309 | 302 | 305 | 28,400 | 305 |
| 2022-03-09 | 311 | 312 | 301 | 301 | 22,100 | 301 |
| 2022-03-08 | 311 | 319 | 308 | 309 | 19,500 | 309 |
| 2022-03-07 | 315 | 321 | 315 | 317 | 17,100 | 317 |
| 2022-03-04 | 322 | 322 | 317 | 318 | 17,100 | 318 |
| 2022-03-03 | 320 | 322 | 319 | 322 | 13,700 | 322 |
| 2022-03-02 | 324 | 324 | 320 | 320 | 7,200 | 320 |
| 2022-03-01 | 325 | 326 | 323 | 324 | 11,300 | 324 |
| 2022-02-28 | 322 | 325 | 317 | 323 | 14,600 | 323 |
| 2022-02-25 | 325 | 325 | 320 | 322 | 14,300 | 322 |
| 2022-02-24 | 321 | 321 | 312 | 317 | 16,400 | 317 |
| 2022-02-22 | 321 | 322 | 317 | 318 | 10,100 | 318 |
| 2022-02-21 | 320 | 324 | 316 | 323 | 6,200 | 323 |
| 2022-02-18 | 320 | 324 | 313 | 322 | 19,500 | 322 |
| 2022-02-17 | 326 | 326 | 320 | 322 | 21,700 | 322 |
| 2022-02-16 | 327 | 330 | 324 | 325 | 5,400 | 325 |
| 2022-02-15 | 331 | 333 | 319 | 319 | 34,000 | 319 |
| 2022-02-14 | 336 | 337 | 327 | 333 | 31,900 | 333 |
| 2022-02-10 | 324 | 350 | 318 | 336 | 90,200 | 336 |
| 2022-02-09 | 320 | 324 | 320 | 323 | 5,200 | 323 |
| 2022-02-08 | 323 | 323 | 318 | 320 | 5,400 | 320 |
| 2022-02-07 | 321 | 323 | 317 | 317 | 15,000 | 317 |
| 2022-02-04 | 319 | 325 | 319 | 325 | 11,700 | 325 |
| 2022-02-03 | 325 | 325 | 319 | 319 | 11,100 | 319 |
| 2022-02-02 | 318 | 324 | 318 | 324 | 16,700 | 324 |
| 2022-02-01 | 317 | 320 | 317 | 318 | 6,900 | 318 |
| 2022-01-31 | 315 | 318 | 314 | 318 | 9,200 | 318 |
| 2022-01-28 | 313 | 318 | 312 | 318 | 15,100 | 318 |
| 2022-01-27 | 320 | 320 | 309 | 309 | 20,400 | 309 |
| 2022-01-26 | 316 | 320 | 316 | 320 | 5,300 | 320 |
| 2022-01-25 | 321 | 321 | 315 | 318 | 16,200 | 318 |
| 2022-01-24 | 313 | 319 | 311 | 319 | 17,300 | 319 |
| 2022-01-21 | 308 | 314 | 306 | 313 | 16,500 | 313 |
| 2022-01-20 | 305 | 313 | 305 | 310 | 14,900 | 310 |
| 2022-01-19 | 315 | 316 | 307 | 307 | 36,700 | 307 |
| 2022-01-18 | 322 | 323 | 319 | 319 | 6,000 | 319 |
| 2022-01-17 | 321 | 322 | 320 | 321 | 5,500 | 321 |
| 2022-01-14 | 321 | 321 | 319 | 321 | 10,900 | 321 |
| 2022-01-13 | 325 | 325 | 321 | 321 | 7,700 | 321 |
| 2022-01-12 | 322 | 325 | 322 | 325 | 6,600 | 325 |
| 2022-01-11 | 322 | 322 | 320 | 320 | 18,500 | 320 |
| 2022-01-07 | 327 | 327 | 322 | 322 | 12,100 | 322 |
| 2022-01-06 | 327 | 328 | 323 | 323 | 11,900 | 323 |
| 2022-01-05 | 334 | 334 | 328 | 328 | 15,600 | 328 |
| 2022-01-04 | 334 | 334 | 328 | 332 | 19,200 | 332 |
分割・併合履歴 ： [2017-09-27]1株→2株 [2016-03-29]1株→2株