土木管理総合試験所(6171)の株価時系列情報
土木管理総合試験所(6171)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 321 | 322 | 320 | 321 | 9,800 |
| 2024/07/25 | 321 | 322 | 320 | 320 | 30,700 |
| 2024/07/24 | 322 | 323 | 321 | 323 | 8,300 |
| 2024/07/23 | 322 | 323 | 322 | 322 | 17,800 |
| 2024/07/22 | 322 | 323 | 321 | 323 | 6,500 |
| 2024/07/19 | 322 | 323 | 321 | 323 | 40,100 |
| 2024/07/18 | 322 | 323 | 322 | 323 | 15,100 |
| 2024/07/17 | 323 | 324 | 322 | 322 | 31,400 |
| 2024/07/16 | 322 | 323 | 321 | 322 | 26,700 |
| 2024/07/12 | 322 | 323 | 321 | 322 | 16,300 |
| 2024/07/11 | 322 | 323 | 321 | 321 | 16,900 |
| 2024/07/10 | 322 | 323 | 321 | 321 | 12,700 |
| 2024/07/09 | 322 | 323 | 321 | 321 | 16,900 |
| 2024/07/08 | 322 | 323 | 322 | 323 | 17,200 |
| 2024/07/05 | 323 | 323 | 321 | 321 | 15,600 |
| 2024/07/04 | 323 | 323 | 321 | 321 | 9,700 |
| 2024/07/03 | 323 | 323 | 321 | 321 | 31,900 |
| 2024/07/02 | 323 | 325 | 323 | 323 | 23,100 |
| 2024/07/01 | 325 | 325 | 323 | 324 | 22,700 |
| 2024/06/28 | 325 | 326 | 323 | 325 | 6,600 |
| 2024/06/27 | 330 | 330 | 324 | 325 | 33,600 |
| 2024/06/26 | 330 | 330 | 328 | 330 | 73,700 |
| 2024/06/25 | 329 | 329 | 328 | 328 | 10,600 |
| 2024/06/24 | 327 | 328 | 326 | 328 | 8,300 |
| 2024/06/21 | 328 | 328 | 326 | 326 | 7,000 |
| 2024/06/20 | 328 | 328 | 326 | 327 | 13,800 |
| 2024/06/19 | 328 | 329 | 327 | 328 | 4,100 |
| 2024/06/18 | 327 | 328 | 326 | 327 | 17,700 |
| 2024/06/17 | 327 | 327 | 325 | 326 | 8,800 |
| 2024/06/14 | 325 | 327 | 325 | 326 | 13,100 |
| 2024/06/13 | 327 | 327 | 325 | 326 | 24,900 |
| 2024/06/12 | 327 | 327 | 325 | 325 | 9,600 |
| 2024/06/11 | 326 | 326 | 324 | 326 | 8,000 |
| 2024/06/10 | 325 | 326 | 324 | 325 | 13,200 |
| 2024/06/07 | 323 | 325 | 322 | 324 | 16,900 |
| 2024/06/06 | 326 | 326 | 324 | 324 | 21,500 |
| 2024/06/05 | 324 | 325 | 323 | 323 | 20,600 |
| 2024/06/04 | 323 | 324 | 323 | 323 | 12,200 |
| 2024/06/03 | 324 | 325 | 323 | 323 | 12,500 |
| 2024/05/31 | 324 | 325 | 322 | 324 | 11,300 |
| 2024/05/30 | 322 | 325 | 321 | 325 | 21,600 |
| 2024/05/29 | 323 | 323 | 322 | 322 | 7,800 |
| 2024/05/28 | 323 | 324 | 322 | 323 | 12,100 |
| 2024/05/27 | 325 | 325 | 323 | 323 | 8,300 |
| 2024/05/24 | 322 | 324 | 322 | 324 | 8,400 |
| 2024/05/23 | 323 | 324 | 323 | 323 | 14,900 |
| 2024/05/22 | 324 | 324 | 322 | 322 | 9,800 |
| 2024/05/21 | 325 | 325 | 323 | 323 | 11,700 |
| 2024/05/20 | 322 | 325 | 322 | 325 | 17,100 |
| 2024/05/17 | 324 | 325 | 322 | 324 | 26,000 |
| 2024/05/16 | 327 | 327 | 322 | 323 | 10,100 |
| 2024/05/15 | 323 | 326 | 323 | 323 | 9,800 |
| 2024/05/14 | 325 | 325 | 323 | 324 | 6,200 |
| 2024/05/13 | 323 | 325 | 322 | 325 | 9,200 |
| 2024/05/10 | 322 | 325 | 322 | 323 | 25,100 |
| 2024/05/09 | 324 | 327 | 320 | 323 | 52,300 |
| 2024/05/08 | 324 | 325 | 323 | 323 | 12,600 |
| 2024/05/07 | 324 | 325 | 322 | 325 | 10,200 |
| 2024/05/02 | 326 | 326 | 323 | 323 | 8,600 |
| 2024/05/01 | 322 | 326 | 322 | 323 | 10,500 |
| 2024/04/30 | 325 | 326 | 322 | 324 | 23,500 |
| 2024/04/26 | 324 | 326 | 320 | 320 | 68,900 |
| 2024/04/25 | 325 | 327 | 325 | 325 | 12,100 |
| 2024/04/24 | 328 | 328 | 325 | 326 | 10,400 |
| 2024/04/23 | 326 | 327 | 325 | 327 | 9,300 |
| 2024/04/22 | 324 | 326 | 324 | 324 | 7,800 |
| 2024/04/19 | 328 | 328 | 322 | 324 | 22,400 |
| 2024/04/18 | 326 | 330 | 326 | 328 | 9,600 |
| 2024/04/17 | 327 | 333 | 325 | 326 | 25,200 |
| 2024/04/16 | 329 | 329 | 326 | 326 | 17,800 |
| 2024/04/15 | 330 | 331 | 328 | 329 | 26,100 |
| 2024/04/12 | 331 | 332 | 331 | 331 | 14,900 |
| 2024/04/11 | 332 | 334 | 330 | 331 | 23,200 |
| 2024/04/10 | 334 | 335 | 332 | 332 | 13,100 |
| 2024/04/09 | 335 | 335 | 333 | 333 | 4,900 |
| 2024/04/08 | 333 | 334 | 332 | 334 | 8,200 |
| 2024/04/05 | 332 | 333 | 330 | 332 | 16,900 |
| 2024/04/04 | 333 | 336 | 332 | 336 | 23,800 |
| 2024/04/03 | 333 | 337 | 333 | 333 | 14,400 |
| 2024/04/02 | 333 | 335 | 332 | 333 | 20,100 |
| 2024/04/01 | 336 | 337 | 333 | 335 | 17,100 |
| 2024/03/29 | 334 | 336 | 334 | 336 | 5,200 |
| 2024/03/28 | 335 | 337 | 334 | 334 | 8,200 |
| 2024/03/27 | 336 | 337 | 335 | 337 | 13,500 |
| 2024/03/26 | 338 | 340 | 335 | 335 | 12,300 |
| 2024/03/25 | 342 | 343 | 335 | 337 | 35,500 |
| 2024/03/22 | 340 | 340 | 335 | 338 | 30,700 |
| 2024/03/21 | 338 | 340 | 332 | 336 | 24,300 |
| 2024/03/19 | 335 | 336 | 333 | 336 | 9,300 |
| 2024/03/18 | 334 | 336 | 333 | 334 | 17,300 |
| 2024/03/15 | 333 | 334 | 330 | 333 | 20,200 |
| 2024/03/14 | 335 | 335 | 330 | 333 | 11,700 |
| 2024/03/13 | 334 | 335 | 331 | 332 | 13,300 |
| 2024/03/12 | 336 | 336 | 329 | 333 | 24,400 |
| 2024/03/11 | 332 | 332 | 329 | 329 | 28,200 |
| 2024/03/08 | 332 | 335 | 332 | 335 | 11,900 |
| 2024/03/07 | 334 | 336 | 332 | 334 | 24,300 |
| 2024/03/06 | 334 | 335 | 332 | 334 | 15,000 |
| 2024/03/05 | 332 | 333 | 330 | 331 | 22,500 |
| 2024/03/04 | 337 | 337 | 331 | 332 | 29,200 |
| 2024/03/01 | 350 | 350 | 331 | 337 | 223,100 |
| 2024/02/29 | 327 | 329 | 327 | 327 | 17,100 |
| 2024/02/28 | 327 | 330 | 327 | 327 | 22,500 |
| 2024/02/27 | 328 | 329 | 327 | 327 | 10,800 |
| 2024/02/26 | 330 | 330 | 327 | 328 | 20,200 |
| 2024/02/22 | 329 | 330 | 328 | 330 | 9,700 |
| 2024/02/21 | 330 | 330 | 327 | 328 | 11,000 |
| 2024/02/20 | 332 | 332 | 328 | 328 | 15,900 |
| 2024/02/19 | 332 | 332 | 328 | 331 | 24,500 |
| 2024/02/16 | 327 | 330 | 327 | 329 | 8,300 |
| 2024/02/15 | 327 | 329 | 326 | 327 | 11,700 |
| 2024/02/14 | 326 | 330 | 326 | 329 | 27,000 |
| 2024/02/13 | 332 | 332 | 326 | 326 | 38,500 |
| 2024/02/09 | 325 | 331 | 324 | 330 | 36,100 |
| 2024/02/08 | 327 | 328 | 325 | 325 | 24,900 |
| 2024/02/07 | 328 | 328 | 326 | 326 | 42,400 |
| 2024/02/06 | 330 | 330 | 328 | 328 | 10,100 |
| 2024/02/05 | 328 | 331 | 328 | 329 | 6,000 |
| 2024/02/02 | 328 | 330 | 328 | 328 | 14,700 |
| 2024/02/01 | 331 | 331 | 328 | 328 | 6,400 |
| 2024/01/31 | 327 | 331 | 326 | 331 | 32,300 |
| 2024/01/30 | 331 | 331 | 326 | 326 | 108,800 |
| 2024/01/29 | 330 | 331 | 328 | 330 | 19,000 |
| 2024/01/26 | 329 | 330 | 327 | 327 | 29,500 |
| 2024/01/25 | 333 | 333 | 329 | 329 | 29,700 |
| 2024/01/24 | 331 | 332 | 329 | 332 | 24,900 |
| 2024/01/23 | 332 | 333 | 330 | 330 | 20,300 |
| 2024/01/22 | 330 | 333 | 330 | 331 | 22,600 |
| 2024/01/19 | 334 | 334 | 330 | 330 | 24,700 |
| 2024/01/18 | 329 | 333 | 328 | 330 | 29,300 |
| 2024/01/17 | 333 | 333 | 328 | 328 | 27,200 |
| 2024/01/16 | 336 | 336 | 328 | 331 | 72,200 |
| 2024/01/15 | 340 | 340 | 334 | 334 | 46,200 |
| 2024/01/12 | 347 | 347 | 338 | 340 | 58,000 |
| 2024/01/11 | 343 | 347 | 336 | 346 | 65,000 |
| 2024/01/10 | 344 | 344 | 340 | 340 | 63,800 |
| 2024/01/09 | 341 | 343 | 338 | 343 | 54,500 |
| 2024/01/05 | 345 | 347 | 329 | 336 | 197,000 |
| 2024/01/04 | 355 | 367 | 338 | 342 | 574,700 |
| 2023/12/29 | 323 | 323 | 321 | 323 | 7,800 |
| 2023/12/28 | 322 | 323 | 321 | 321 | 18,400 |
| 2023/12/27 | 328 | 330 | 326 | 329 | 60,700 |
| 2023/12/26 | 326 | 328 | 325 | 328 | 24,100 |
| 2023/12/25 | 327 | 328 | 325 | 327 | 22,600 |
| 2023/12/22 | 323 | 326 | 323 | 326 | 20,400 |
| 2023/12/21 | 323 | 325 | 323 | 325 | 9,000 |
| 2023/12/20 | 328 | 328 | 325 | 326 | 13,100 |
| 2023/12/19 | 323 | 325 | 322 | 325 | 8,000 |
| 2023/12/18 | 323 | 323 | 321 | 322 | 9,800 |
| 2023/12/15 | 321 | 324 | 320 | 323 | 23,800 |
| 2023/12/14 | 326 | 326 | 322 | 324 | 13,600 |
| 2023/12/13 | 326 | 326 | 323 | 324 | 6,400 |
| 2023/12/12 | 322 | 326 | 322 | 326 | 7,800 |
| 2023/12/11 | 324 | 324 | 321 | 324 | 8,000 |
| 2023/12/08 | 323 | 325 | 321 | 321 | 21,900 |
| 2023/12/07 | 327 | 328 | 323 | 323 | 15,400 |
| 2023/12/06 | 326 | 328 | 323 | 327 | 11,500 |
| 2023/12/05 | 323 | 325 | 323 | 324 | 8,600 |
| 2023/12/04 | 326 | 326 | 324 | 324 | 12,200 |
| 2023/12/01 | 324 | 326 | 322 | 326 | 12,300 |
| 2023/11/30 | 324 | 326 | 322 | 323 | 11,900 |
| 2023/11/29 | 325 | 328 | 323 | 326 | 13,300 |
| 2023/11/28 | 328 | 328 | 325 | 327 | 6,900 |
| 2023/11/27 | 328 | 328 | 325 | 325 | 16,300 |
| 2023/11/24 | 326 | 327 | 324 | 327 | 16,500 |
| 2023/11/22 | 321 | 324 | 321 | 323 | 6,100 |
| 2023/11/21 | 320 | 323 | 319 | 321 | 25,900 |
| 2023/11/20 | 321 | 322 | 319 | 320 | 10,100 |
| 2023/11/17 | 318 | 320 | 318 | 320 | 11,900 |
| 2023/11/16 | 321 | 321 | 318 | 318 | 8,600 |
| 2023/11/15 | 320 | 321 | 318 | 319 | 7,200 |
| 2023/11/14 | 318 | 321 | 317 | 319 | 9,800 |
| 2023/11/13 | 319 | 321 | 317 | 318 | 22,200 |
| 2023/11/10 | 321 | 323 | 318 | 321 | 26,500 |
| 2023/11/09 | 321 | 322 | 320 | 321 | 11,200 |
| 2023/11/08 | 316 | 321 | 316 | 319 | 40,500 |
| 2023/11/07 | 323 | 323 | 321 | 321 | 5,700 |
| 2023/11/06 | 321 | 323 | 319 | 321 | 19,900 |
| 2023/11/02 | 319 | 321 | 318 | 320 | 17,400 |
| 2023/11/01 | 320 | 322 | 318 | 319 | 23,000 |
| 2023/10/31 | 316 | 319 | 315 | 317 | 44,300 |
| 2023/10/30 | 324 | 328 | 315 | 315 | 133,200 |
| 2023/10/27 | 324 | 330 | 324 | 328 | 12,100 |
| 2023/10/26 | 324 | 328 | 324 | 325 | 12,400 |
| 2023/10/25 | 329 | 331 | 326 | 326 | 20,200 |
| 2023/10/24 | 328 | 328 | 320 | 327 | 25,000 |
| 2023/10/23 | 332 | 332 | 327 | 327 | 16,900 |
| 2023/10/20 | 330 | 332 | 329 | 330 | 18,100 |
| 2023/10/19 | 333 | 334 | 332 | 332 | 10,800 |
| 2023/10/18 | 335 | 335 | 333 | 333 | 6,200 |
| 2023/10/17 | 334 | 336 | 332 | 333 | 8,500 |
| 2023/10/16 | 334 | 334 | 331 | 333 | 20,500 |
| 2023/10/13 | 334 | 335 | 333 | 335 | 5,500 |
| 2023/10/12 | 335 | 335 | 333 | 335 | 9,700 |
| 2023/10/11 | 336 | 336 | 333 | 333 | 7,000 |
| 2023/10/10 | 336 | 336 | 334 | 335 | 15,100 |
| 2023/10/06 | 335 | 336 | 333 | 335 | 8,900 |
| 2023/10/05 | 332 | 335 | 331 | 333 | 27,300 |
| 2023/10/04 | 335 | 335 | 332 | 332 | 12,400 |
| 2023/10/03 | 337 | 339 | 336 | 336 | 8,600 |