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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 303 | 305 | 302 | 303 | 17,700 | 303 |
| 2024-12-27 | 304 | 305 | 302 | 303 | 49,700 | 303 |
| 2024-12-26 | 306 | 307 | 304 | 306 | 66,400 | 306 |
| 2024-12-25 | 306 | 306 | 305 | 306 | 27,500 | 306 |
| 2024-12-24 | 306 | 307 | 305 | 306 | 22,900 | 306 |
| 2024-12-23 | 305 | 307 | 305 | 306 | 11,300 | 306 |
| 2024-12-20 | 306 | 306 | 304 | 306 | 10,900 | 306 |
| 2024-12-19 | 304 | 306 | 304 | 304 | 20,700 | 304 |
| 2024-12-18 | 307 | 307 | 304 | 305 | 36,800 | 305 |
| 2024-12-17 | 306 | 306 | 304 | 306 | 22,300 | 306 |
| 2024-12-16 | 307 | 307 | 305 | 306 | 26,600 | 306 |
| 2024-12-13 | 307 | 307 | 305 | 306 | 11,000 | 306 |
| 2024-12-12 | 306 | 307 | 305 | 307 | 29,800 | 307 |
| 2024-12-11 | 307 | 307 | 304 | 305 | 18,400 | 305 |
| 2024-12-10 | 306 | 307 | 305 | 307 | 15,900 | 307 |
| 2024-12-09 | 305 | 307 | 305 | 306 | 21,600 | 306 |
| 2024-12-06 | 306 | 307 | 305 | 305 | 11,100 | 305 |
| 2024-12-05 | 306 | 307 | 304 | 307 | 18,700 | 307 |
| 2024-12-04 | 307 | 307 | 304 | 305 | 25,500 | 305 |
| 2024-12-03 | 306 | 307 | 304 | 307 | 37,600 | 307 |
| 2024-12-02 | 305 | 307 | 304 | 307 | 15,200 | 307 |
| 2024-11-29 | 305 | 308 | 304 | 304 | 26,500 | 304 |
| 2024-11-28 | 304 | 307 | 303 | 307 | 12,000 | 307 |
| 2024-11-27 | 305 | 307 | 303 | 304 | 24,200 | 304 |
| 2024-11-26 | 309 | 309 | 306 | 307 | 8,600 | 307 |
| 2024-11-25 | 307 | 308 | 305 | 307 | 15,900 | 307 |
| 2024-11-22 | 305 | 307 | 305 | 306 | 7,500 | 306 |
| 2024-11-21 | 304 | 306 | 303 | 306 | 7,200 | 306 |
| 2024-11-20 | 304 | 307 | 302 | 304 | 11,900 | 304 |
| 2024-11-19 | 302 | 305 | 302 | 304 | 4,800 | 304 |
| 2024-11-18 | 305 | 307 | 300 | 304 | 40,700 | 304 |
| 2024-11-15 | 304 | 307 | 304 | 304 | 12,100 | 304 |
| 2024-11-14 | 306 | 309 | 305 | 305 | 12,000 | 305 |
| 2024-11-13 | 306 | 306 | 305 | 305 | 2,500 | 305 |
| 2024-11-12 | 306 | 307 | 304 | 305 | 9,400 | 305 |
| 2024-11-11 | 310 | 310 | 306 | 306 | 9,600 | 306 |
| 2024-11-08 | 304 | 314 | 302 | 311 | 46,300 | 311 |
| 2024-11-07 | 303 | 306 | 302 | 306 | 9,400 | 306 |
| 2024-11-06 | 306 | 307 | 300 | 303 | 34,700 | 303 |
| 2024-11-05 | 304 | 308 | 302 | 304 | 16,700 | 304 |
| 2024-11-01 | 303 | 304 | 302 | 304 | 3,600 | 304 |
| 2024-10-31 | 303 | 304 | 301 | 304 | 14,300 | 304 |
| 2024-10-30 | 307 | 308 | 300 | 300 | 110,200 | 300 |
| 2024-10-29 | 306 | 310 | 304 | 308 | 22,500 | 308 |
| 2024-10-28 | 303 | 307 | 303 | 307 | 21,000 | 307 |
| 2024-10-25 | 311 | 311 | 305 | 305 | 14,500 | 305 |
| 2024-10-24 | 305 | 309 | 305 | 309 | 15,200 | 309 |
| 2024-10-23 | 307 | 309 | 306 | 306 | 17,900 | 306 |
| 2024-10-22 | 309 | 310 | 307 | 308 | 7,100 | 308 |
| 2024-10-21 | 309 | 310 | 308 | 310 | 5,500 | 310 |
| 2024-10-18 | 310 | 310 | 309 | 309 | 3,500 | 309 |
| 2024-10-17 | 308 | 310 | 307 | 309 | 7,200 | 309 |
| 2024-10-16 | 307 | 309 | 306 | 307 | 7,200 | 307 |
| 2024-10-15 | 307 | 311 | 306 | 307 | 23,800 | 307 |
| 2024-10-11 | 308 | 310 | 307 | 308 | 15,900 | 308 |
| 2024-10-10 | 310 | 311 | 308 | 308 | 17,700 | 308 |
| 2024-10-09 | 313 | 313 | 308 | 310 | 37,100 | 310 |
| 2024-10-08 | 318 | 318 | 313 | 313 | 15,000 | 313 |
| 2024-10-07 | 316 | 317 | 314 | 316 | 6,900 | 316 |
| 2024-10-04 | 314 | 316 | 313 | 315 | 6,600 | 315 |
| 2024-10-03 | 313 | 317 | 313 | 315 | 8,300 | 315 |
| 2024-10-02 | 316 | 318 | 313 | 313 | 12,800 | 313 |
| 2024-10-01 | 318 | 320 | 315 | 315 | 32,700 | 315 |
| 2024-09-30 | 313 | 318 | 313 | 316 | 29,400 | 316 |
| 2024-09-27 | 317 | 318 | 314 | 314 | 6,500 | 314 |
| 2024-09-26 | 313 | 317 | 312 | 317 | 12,900 | 317 |
| 2024-09-25 | 317 | 317 | 311 | 312 | 16,200 | 312 |
| 2024-09-24 | 314 | 314 | 309 | 311 | 11,800 | 311 |
| 2024-09-20 | 312 | 313 | 310 | 310 | 14,300 | 310 |
| 2024-09-19 | 311 | 311 | 309 | 309 | 4,300 | 309 |
| 2024-09-18 | 311 | 311 | 308 | 310 | 4,100 | 310 |
| 2024-09-17 | 308 | 310 | 307 | 310 | 7,900 | 310 |
| 2024-09-13 | 308 | 311 | 307 | 308 | 7,300 | 308 |
| 2024-09-12 | 307 | 310 | 307 | 308 | 11,500 | 308 |
| 2024-09-11 | 309 | 310 | 307 | 307 | 8,000 | 307 |
| 2024-09-10 | 309 | 310 | 307 | 307 | 4,000 | 307 |
| 2024-09-09 | 305 | 309 | 304 | 309 | 19,200 | 309 |
| 2024-09-06 | 308 | 309 | 306 | 308 | 8,100 | 308 |
| 2024-09-05 | 309 | 310 | 306 | 306 | 25,900 | 306 |
| 2024-09-04 | 311 | 311 | 306 | 308 | 37,900 | 308 |
| 2024-09-03 | 312 | 312 | 310 | 312 | 9,000 | 312 |
| 2024-09-02 | 310 | 312 | 310 | 312 | 9,500 | 312 |
| 2024-08-30 | 313 | 314 | 310 | 312 | 38,300 | 312 |
| 2024-08-29 | 314 | 316 | 312 | 312 | 15,700 | 312 |
| 2024-08-28 | 316 | 319 | 315 | 317 | 13,200 | 317 |
| 2024-08-27 | 315 | 316 | 314 | 315 | 9,900 | 315 |
| 2024-08-26 | 315 | 315 | 312 | 315 | 6,600 | 315 |
| 2024-08-23 | 308 | 315 | 308 | 313 | 24,200 | 313 |
| 2024-08-22 | 305 | 311 | 305 | 309 | 16,200 | 309 |
| 2024-08-21 | 305 | 308 | 304 | 305 | 7,500 | 305 |
| 2024-08-20 | 305 | 307 | 305 | 306 | 6,800 | 306 |
| 2024-08-19 | 307 | 309 | 303 | 303 | 26,600 | 303 |
| 2024-08-16 | 312 | 312 | 306 | 307 | 14,100 | 307 |
| 2024-08-15 | 309 | 312 | 304 | 308 | 18,100 | 308 |
| 2024-08-14 | 304 | 315 | 302 | 310 | 31,700 | 310 |
| 2024-08-13 | 300 | 304 | 300 | 303 | 29,700 | 303 |
| 2024-08-09 | 315 | 315 | 297 | 298 | 46,700 | 298 |
| 2024-08-08 | 302 | 305 | 294 | 296 | 48,500 | 296 |
| 2024-08-07 | 287 | 302 | 287 | 300 | 32,100 | 300 |
| 2024-08-06 | 291 | 303 | 290 | 296 | 36,400 | 296 |
| 2024-08-05 | 308 | 308 | 284 | 289 | 126,200 | 289 |
| 2024-08-02 | 317 | 317 | 313 | 313 | 36,100 | 313 |
| 2024-08-01 | 320 | 320 | 317 | 318 | 16,000 | 318 |
| 2024-07-31 | 318 | 321 | 318 | 321 | 9,600 | 321 |
| 2024-07-30 | 322 | 324 | 318 | 318 | 102,500 | 318 |
| 2024-07-29 | 322 | 323 | 321 | 322 | 12,700 | 322 |
| 2024-07-26 | 321 | 322 | 320 | 321 | 9,800 | 321 |
| 2024-07-25 | 321 | 322 | 320 | 320 | 30,700 | 320 |
| 2024-07-24 | 322 | 323 | 321 | 323 | 8,300 | 323 |
| 2024-07-23 | 322 | 323 | 322 | 322 | 17,800 | 322 |
| 2024-07-22 | 322 | 323 | 321 | 323 | 6,500 | 323 |
| 2024-07-19 | 322 | 323 | 321 | 323 | 40,100 | 323 |
| 2024-07-18 | 322 | 323 | 322 | 323 | 15,100 | 323 |
| 2024-07-17 | 323 | 324 | 322 | 322 | 31,400 | 322 |
| 2024-07-16 | 322 | 323 | 321 | 322 | 26,700 | 322 |
| 2024-07-12 | 322 | 323 | 321 | 322 | 16,300 | 322 |
| 2024-07-11 | 322 | 323 | 321 | 321 | 16,900 | 321 |
| 2024-07-10 | 322 | 323 | 321 | 321 | 12,700 | 321 |
| 2024-07-09 | 322 | 323 | 321 | 321 | 16,900 | 321 |
| 2024-07-08 | 322 | 323 | 322 | 323 | 17,200 | 323 |
| 2024-07-05 | 323 | 323 | 321 | 321 | 15,600 | 321 |
| 2024-07-04 | 323 | 323 | 321 | 321 | 9,700 | 321 |
| 2024-07-03 | 323 | 323 | 321 | 321 | 31,900 | 321 |
| 2024-07-02 | 323 | 325 | 323 | 323 | 23,100 | 323 |
| 2024-07-01 | 325 | 325 | 323 | 324 | 22,700 | 324 |
| 2024-06-28 | 325 | 326 | 323 | 325 | 6,600 | 325 |
| 2024-06-27 | 330 | 330 | 324 | 325 | 33,600 | 325 |
| 2024-06-26 | 330 | 330 | 328 | 330 | 73,700 | 330 |
| 2024-06-25 | 329 | 329 | 328 | 328 | 10,600 | 328 |
| 2024-06-24 | 327 | 328 | 326 | 328 | 8,300 | 328 |
| 2024-06-21 | 328 | 328 | 326 | 326 | 7,000 | 326 |
| 2024-06-20 | 328 | 328 | 326 | 327 | 13,800 | 327 |
| 2024-06-19 | 328 | 329 | 327 | 328 | 4,100 | 328 |
| 2024-06-18 | 327 | 328 | 326 | 327 | 17,700 | 327 |
| 2024-06-17 | 327 | 327 | 325 | 326 | 8,800 | 326 |
| 2024-06-14 | 325 | 327 | 325 | 326 | 13,100 | 326 |
| 2024-06-13 | 327 | 327 | 325 | 326 | 24,900 | 326 |
| 2024-06-12 | 327 | 327 | 325 | 325 | 9,600 | 325 |
| 2024-06-11 | 326 | 326 | 324 | 326 | 8,000 | 326 |
| 2024-06-10 | 325 | 326 | 324 | 325 | 13,200 | 325 |
| 2024-06-07 | 323 | 325 | 322 | 324 | 16,900 | 324 |
| 2024-06-06 | 326 | 326 | 324 | 324 | 21,500 | 324 |
| 2024-06-05 | 324 | 325 | 323 | 323 | 20,600 | 323 |
| 2024-06-04 | 323 | 324 | 323 | 323 | 12,200 | 323 |
| 2024-06-03 | 324 | 325 | 323 | 323 | 12,500 | 323 |
| 2024-05-31 | 324 | 325 | 322 | 324 | 11,300 | 324 |
| 2024-05-30 | 322 | 325 | 321 | 325 | 21,600 | 325 |
| 2024-05-29 | 323 | 323 | 322 | 322 | 7,800 | 322 |
| 2024-05-28 | 323 | 324 | 322 | 323 | 12,100 | 323 |
| 2024-05-27 | 325 | 325 | 323 | 323 | 8,300 | 323 |
| 2024-05-24 | 322 | 324 | 322 | 324 | 8,400 | 324 |
| 2024-05-23 | 323 | 324 | 323 | 323 | 14,900 | 323 |
| 2024-05-22 | 324 | 324 | 322 | 322 | 9,800 | 322 |
| 2024-05-21 | 325 | 325 | 323 | 323 | 11,700 | 323 |
| 2024-05-20 | 322 | 325 | 322 | 325 | 17,100 | 325 |
| 2024-05-17 | 324 | 325 | 322 | 324 | 26,000 | 324 |
| 2024-05-16 | 327 | 327 | 322 | 323 | 10,100 | 323 |
| 2024-05-15 | 323 | 326 | 323 | 323 | 9,800 | 323 |
| 2024-05-14 | 325 | 325 | 323 | 324 | 6,200 | 324 |
| 2024-05-13 | 323 | 325 | 322 | 325 | 9,200 | 325 |
| 2024-05-10 | 322 | 325 | 322 | 323 | 25,100 | 323 |
| 2024-05-09 | 324 | 327 | 320 | 323 | 52,300 | 323 |
| 2024-05-08 | 324 | 325 | 323 | 323 | 12,600 | 323 |
| 2024-05-07 | 324 | 325 | 322 | 325 | 10,200 | 325 |
| 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