6171 (株)土木管理総合試験所の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	323	323	321	323	7,800	323
2023-12-28	322	323	321	321	18,400	321
2023-12-27	328	330	326	329	60,700	329
2023-12-26	326	328	325	328	24,100	328
2023-12-25	327	328	325	327	22,600	327
2023-12-22	323	326	323	326	20,400	326
2023-12-21	323	325	323	325	9,000	325
2023-12-20	328	328	325	326	13,100	326
2023-12-19	323	325	322	325	8,000	325
2023-12-18	323	323	321	322	9,800	322
2023-12-15	321	324	320	323	23,800	323
2023-12-14	326	326	322	324	13,600	324
2023-12-13	326	326	323	324	6,400	324
2023-12-12	322	326	322	326	7,800	326
2023-12-11	324	324	321	324	8,000	324
2023-12-08	323	325	321	321	21,900	321
2023-12-07	327	328	323	323	15,400	323
2023-12-06	326	328	323	327	11,500	327
2023-12-05	323	325	323	324	8,600	324
2023-12-04	326	326	324	324	12,200	324
2023-12-01	324	326	322	326	12,300	326
2023-11-30	324	326	322	323	11,900	323
2023-11-29	325	328	323	326	13,300	326
2023-11-28	328	328	325	327	6,900	327
2023-11-27	328	328	325	325	16,300	325
2023-11-24	326	327	324	327	16,500	327
2023-11-22	321	324	321	323	6,100	323
2023-11-21	320	323	319	321	25,900	321
2023-11-20	321	322	319	320	10,100	320
2023-11-17	318	320	318	320	11,900	320
2023-11-16	321	321	318	318	8,600	318
2023-11-15	320	321	318	319	7,200	319
2023-11-14	318	321	317	319	9,800	319
2023-11-13	319	321	317	318	22,200	318
2023-11-10	321	323	318	321	26,500	321
2023-11-09	321	322	320	321	11,200	321
2023-11-08	316	321	316	319	40,500	319
2023-11-07	323	323	321	321	5,700	321
2023-11-06	321	323	319	321	19,900	321
2023-11-02	319	321	318	320	17,400	320
2023-11-01	320	322	318	319	23,000	319
2023-10-31	316	319	315	317	44,300	317
2023-10-30	324	328	315	315	133,200	315
2023-10-27	324	330	324	328	12,100	328
2023-10-26	324	328	324	325	12,400	325
2023-10-25	329	331	326	326	20,200	326
2023-10-24	328	328	320	327	25,000	327
2023-10-23	332	332	327	327	16,900	327
2023-10-20	330	332	329	330	18,100	330
2023-10-19	333	334	332	332	10,800	332
2023-10-18	335	335	333	333	6,200	333
2023-10-17	334	336	332	333	8,500	333
2023-10-16	334	334	331	333	20,500	333
2023-10-13	334	335	333	335	5,500	335
2023-10-12	335	335	333	335	9,700	335
2023-10-11	336	336	333	333	7,000	333
2023-10-10	336	336	334	335	15,100	335
2023-10-06	335	336	333	335	8,900	335
2023-10-05	332	335	331	333	27,300	333
2023-10-04	335	335	332	332	12,400	332
2023-10-03	337	339	336	336	8,600	336
2023-10-02	338	341	335	337	9,200	337
2023-09-29	341	341	338	338	18,700	338
2023-09-28	343	343	338	338	13,400	338
2023-09-27	340	342	338	340	30,700	340
2023-09-26	342	343	339	340	15,500	340
2023-09-25	344	344	341	342	23,300	342
2023-09-22	339	340	338	340	10,200	340
2023-09-21	338	339	334	339	21,400	339
2023-09-20	340	340	332	336	49,300	336
2023-09-19	342	342	340	342	10,700	342
2023-09-15	345	345	340	340	23,000	340
2023-09-14	340	340	339	340	5,100	340
2023-09-13	340	341	338	339	18,100	339
2023-09-12	341	342	340	342	17,400	342
2023-09-11	341	342	340	341	5,500	341
2023-09-08	341	341	340	340	28,500	340
2023-09-07	340	341	338	341	23,500	341
2023-09-06	339	340	338	339	12,400	339
2023-09-05	340	340	338	339	17,100	339
2023-09-04	339	340	338	340	9,000	340
2023-09-01	337	339	337	339	10,100	339
2023-08-31	336	340	336	338	21,000	338
2023-08-30	339	340	338	338	19,100	338
2023-08-29	338	339	335	339	29,600	339
2023-08-28	333	337	333	336	17,900	336
2023-08-25	335	335	333	334	14,100	334
2023-08-24	335	336	331	334	20,700	334
2023-08-23	330	333	330	333	5,000	333
2023-08-22	330	332	330	332	1,600	332
2023-08-21	330	333	330	330	4,100	330
2023-08-18	330	330	329	329	11,500	329
2023-08-17	335	336	330	331	16,300	331
2023-08-16	337	337	335	336	7,600	336
2023-08-15	338	338	335	336	8,900	336
2023-08-14	339	339	333	335	14,400	335
2023-08-10	331	335	331	335	11,300	335
2023-08-09	337	340	326	331	87,100	331
2023-08-08	334	337	333	337	24,100	337
2023-08-07	330	332	330	332	11,200	332
2023-08-04	330	330	326	329	19,300	329
2023-08-03	332	333	327	328	40,200	328
2023-08-02	333	337	332	335	20,600	335
2023-08-01	335	336	332	332	18,500	332
2023-07-31	339	339	334	336	30,600	336
2023-07-28	334	337	331	332	59,500	332
2023-07-27	333	335	332	335	20,900	335
2023-07-26	333	335	332	334	15,000	334
2023-07-25	337	337	334	335	16,500	335
2023-07-24	329	336	329	335	28,500	335
2023-07-21	332	332	327	329	24,000	329
2023-07-20	329	330	328	328	4,700	328
2023-07-19	331	331	329	329	8,300	329
2023-07-18	328	329	327	328	11,600	328
2023-07-14	336	337	326	326	48,200	326
2023-07-13	336	337	332	332	23,600	332
2023-07-12	340	340	334	334	19,200	334
2023-07-11	337	340	336	338	24,000	338
2023-07-10	339	339	336	336	22,600	336
2023-07-07	335	338	335	336	19,400	336
2023-07-06	339	343	336	336	42,800	336
2023-07-05	339	339	336	337	24,200	337
2023-07-04	335	336	334	334	15,400	334
2023-07-03	335	337	334	335	35,900	335
2023-06-30	335	336	333	333	48,900	333
2023-06-29	341	342	337	340	29,200	340
2023-06-28	346	346	343	344	30,700	344
2023-06-27	345	346	342	343	14,500	343
2023-06-26	348	348	343	345	18,000	345
2023-06-23	345	347	340	345	22,800	345
2023-06-22	344	345	341	342	34,500	342
2023-06-21	340	344	338	344	25,800	344
2023-06-20	338	339	336	339	14,600	339
2023-06-19	337	338	336	338	13,600	338
2023-06-16	337	338	334	336	28,500	336
2023-06-15	337	337	335	335	9,100	335
2023-06-14	336	337	335	335	21,200	335
2023-06-13	336	337	334	336	14,400	336
2023-06-12	333	337	333	335	16,500	335
2023-06-09	337	337	333	334	23,400	334
2023-06-08	333	336	331	335	24,700	335
2023-06-07	338	338	333	334	31,600	334
2023-06-06	334	337	334	335	49,300	335
2023-06-05	337	337	334	334	23,200	334
2023-06-02	332	332	329	330	16,500	330
2023-06-01	326	330	326	330	9,300	330
2023-05-31	326	330	325	326	17,600	326
2023-05-30	329	329	324	326	15,600	326
2023-05-29	331	331	322	324	62,600	324
2023-05-26	332	334	328	328	38,100	328
2023-05-25	331	334	331	332	27,900	332
2023-05-24	333	337	333	335	21,400	335
2023-05-23	340	340	333	335	45,000	335
2023-05-22	337	342	337	340	22,500	340
2023-05-19	337	340	334	340	24,800	340
2023-05-18	336	339	333	334	25,300	334
2023-05-17	337	341	336	336	22,400	336
2023-05-16	343	344	339	339	16,000	339
2023-05-15	340	345	340	345	19,900	345
2023-05-12	343	345	339	340	48,500	340
2023-05-11	335	343	335	337	53,600	337
2023-05-10	335	337	333	335	22,800	335
2023-05-09	335	340	335	337	14,600	337
2023-05-08	338	340	333	335	25,000	335
2023-05-02	333	337	333	335	18,400	335
2023-05-01	339	340	331	331	54,000	331
2023-04-28	336	339	334	338	28,000	338
2023-04-27	338	340	334	334	104,800	334
2023-04-26	331	336	330	333	40,100	333
2023-04-25	335	335	333	335	34,500	335
2023-04-24	335	335	329	330	33,400	330
2023-04-21	325	327	323	327	28,500	327
2023-04-20	322	324	321	324	12,800	324
2023-04-19	322	322	320	320	14,400	320
2023-04-18	318	322	318	322	16,700	322
2023-04-17	318	319	316	317	31,100	317
2023-04-14	317	320	316	317	24,300	317
2023-04-13	318	321	318	318	15,600	318
2023-04-12	317	318	315	318	11,600	318
2023-04-11	316	319	316	317	22,000	317
2023-04-10	314	320	314	320	12,600	320
2023-04-07	316	318	314	314	15,800	314
2023-04-06	320	322	316	316	34,400	316
2023-04-05	325	327	319	321	23,800	321
2023-04-04	330	330	325	325	17,000	325
2023-04-03	330	331	327	330	23,000	330
2023-03-31	328	330	327	330	11,500	330
2023-03-30	328	328	326	328	12,000	328
2023-03-29	325	328	323	328	23,200	328
2023-03-28	329	329	326	328	13,000	328
2023-03-27	331	331	326	329	21,800	329
2023-03-24	324	329	323	329	25,800	329
2023-03-23	324	327	322	327	15,700	327
2023-03-22	323	327	319	327	25,900	327
2023-03-20	315	328	315	317	66,400	317
2023-03-17	315	318	315	318	13,100	318
2023-03-16	313	316	312	316	16,000	316
2023-03-15	320	320	314	314	20,700	314
2023-03-14	320	320	312	313	36,000	313
2023-03-13	315	315	311	314	18,300	314
2023-03-10	319	320	317	317	16,500	317
2023-03-09	319	321	319	320	16,600	320
2023-03-08	319	319	314	318	23,400	318
2023-03-07	319	320	318	319	13,200	319
2023-03-06	319	319	316	319	10,300	319
2023-03-03	317	319	316	318	16,500	318
2023-03-02	314	318	314	315	35,600	315
2023-03-01	313	314	311	314	11,500	314
2023-02-28	310	313	310	313	21,600	313
2023-02-27	311	311	309	310	11,700	310
2023-02-24	309	309	307	309	7,800	309
2023-02-22	308	309	306	307	13,400	307
2023-02-21	309	310	306	308	18,400	308
2023-02-20	308	310	307	307	17,800	307
2023-02-17	307	307	305	306	15,300	306
2023-02-16	307	307	304	307	11,300	307
2023-02-15	305	307	304	306	11,700	306
2023-02-14	307	307	305	307	7,700	307
2023-02-13	306	308	304	304	13,400	304
2023-02-10	303	308	302	305	52,100	305
2023-02-09	304	305	303	303	6,700	303
2023-02-08	304	305	303	303	7,000	303
2023-02-07	305	305	303	304	5,100	304
2023-02-06	304	305	303	305	7,800	305
2023-02-03	304	305	303	304	13,900	304
2023-02-02	305	305	304	304	5,800	304
2023-02-01	305	306	304	305	6,500	305
2023-01-31	303	305	303	305	11,800	305
2023-01-30	305	307	303	303	59,000	303
2023-01-27	305	306	304	305	11,600	305
2023-01-26	307	308	304	305	12,400	305
2023-01-25	307	308	306	306	12,100	306
2023-01-24	307	307	306	307	9,700	307
2023-01-23	304	306	304	306	12,200	306
2023-01-20	305	305	304	304	16,800	304
2023-01-19	304	305	304	304	8,300	304
2023-01-18	304	308	303	305	29,000	305
2023-01-17	303	304	302	303	20,000	303
2023-01-16	303	304	303	303	13,500	303
2023-01-13	304	306	303	303	19,700	303
2023-01-12	305	306	304	304	10,700	304
2023-01-11	304	305	304	304	8,800	304
2023-01-10	305	307	304	304	6,900	304
2023-01-06	308	308	304	306	8,900	306
2023-01-05	306	306	303	303	17,800	303
2023-01-04	306	307	304	305	11,600	305

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 [2023年度]

6171 (株)土木管理総合試験所の時系列データ [2023年度]