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 |
|---|---|---|---|---|---|
| 2025/07/30 | 430 | 448 | 430 | 434 | 752,500 |
| 2025/07/29 | 426 | 426 | 407 | 408 | 311,900 |
| 2025/07/28 | 418 | 436 | 412 | 426 | 745,000 |
| 2025/07/25 | 393 | 401 | 389 | 394 | 141,000 |
| 2025/07/24 | 384 | 395 | 383 | 391 | 93,200 |
| 2025/07/23 | 380 | 386 | 380 | 383 | 43,100 |
| 2025/07/22 | 381 | 383 | 377 | 379 | 62,500 |
| 2025/07/18 | 385 | 386 | 382 | 382 | 45,900 |
| 2025/07/17 | 384 | 385 | 381 | 383 | 43,200 |
| 2025/07/16 | 378 | 387 | 373 | 384 | 77,300 |
| 2025/07/15 | 384 | 388 | 373 | 376 | 101,300 |
| 2025/07/14 | 368 | 385 | 368 | 382 | 138,600 |
| 2025/07/11 | 364 | 369 | 364 | 368 | 49,100 |
| 2025/07/10 | 365 | 365 | 361 | 362 | 15,300 |
| 2025/07/09 | 366 | 366 | 360 | 364 | 37,700 |
| 2025/07/08 | 363 | 365 | 361 | 364 | 54,500 |
| 2025/07/07 | 358 | 370 | 358 | 365 | 111,000 |
| 2025/07/04 | 362 | 362 | 357 | 358 | 38,000 |
| 2025/07/03 | 353 | 358 | 353 | 358 | 42,500 |
| 2025/07/02 | 350 | 352 | 348 | 351 | 20,900 |
| 2025/07/01 | 348 | 351 | 348 | 349 | 28,900 |
| 2025/06/30 | 352 | 353 | 348 | 351 | 28,900 |
| 2025/06/27 | 351 | 352 | 347 | 348 | 50,300 |
| 2025/06/26 | 350 | 356 | 350 | 354 | 70,400 |
| 2025/06/25 | 357 | 357 | 348 | 352 | 29,500 |
| 2025/06/24 | 350 | 355 | 350 | 355 | 25,300 |
| 2025/06/23 | 351 | 352 | 346 | 346 | 49,100 |
| 2025/06/20 | 359 | 360 | 353 | 353 | 31,400 |
| 2025/06/19 | 365 | 365 | 358 | 358 | 25,500 |
| 2025/06/18 | 357 | 363 | 357 | 361 | 29,900 |
| 2025/06/17 | 358 | 358 | 354 | 357 | 15,400 |
| 2025/06/16 | 353 | 358 | 353 | 355 | 30,600 |
| 2025/06/13 | 362 | 362 | 353 | 357 | 77,200 |
| 2025/06/12 | 365 | 365 | 360 | 363 | 26,500 |
| 2025/06/11 | 362 | 367 | 360 | 364 | 38,200 |
| 2025/06/10 | 359 | 365 | 358 | 361 | 71,100 |
| 2025/06/09 | 362 | 364 | 357 | 361 | 33,200 |
| 2025/06/06 | 358 | 361 | 358 | 360 | 11,500 |
| 2025/06/05 | 360 | 361 | 357 | 359 | 14,500 |
| 2025/06/04 | 357 | 363 | 355 | 358 | 31,300 |
| 2025/06/03 | 361 | 361 | 356 | 358 | 26,900 |
| 2025/06/02 | 359 | 364 | 357 | 359 | 45,700 |
| 2025/05/30 | 361 | 361 | 356 | 360 | 27,800 |
| 2025/05/29 | 358 | 364 | 357 | 360 | 69,300 |
| 2025/05/28 | 352 | 359 | 350 | 352 | 75,500 |
| 2025/05/27 | 345 | 351 | 344 | 351 | 17,700 |
| 2025/05/26 | 341 | 345 | 339 | 345 | 21,500 |
| 2025/05/23 | 340 | 342 | 338 | 339 | 14,400 |
| 2025/05/22 | 338 | 342 | 337 | 338 | 48,000 |
| 2025/05/21 | 346 | 354 | 340 | 343 | 442,100 |
| 2025/05/20 | 348 | 350 | 347 | 348 | 34,800 |
| 2025/05/19 | 350 | 351 | 348 | 348 | 21,100 |
| 2025/05/16 | 352 | 352 | 348 | 352 | 19,400 |
| 2025/05/15 | 349 | 353 | 347 | 353 | 38,500 |
| 2025/05/14 | 352 | 352 | 347 | 349 | 47,100 |
| 2025/05/13 | 350 | 355 | 350 | 350 | 40,200 |
| 2025/05/12 | 350 | 350 | 345 | 346 | 67,100 |
| 2025/05/09 | 356 | 365 | 350 | 350 | 93,400 |
| 2025/05/08 | 356 | 369 | 348 | 356 | 160,200 |
| 2025/05/07 | 353 | 356 | 353 | 355 | 26,800 |
| 2025/05/02 | 355 | 356 | 351 | 352 | 32,700 |
| 2025/05/01 | 362 | 364 | 352 | 355 | 181,500 |
| 2025/04/30 | 356 | 370 | 354 | 365 | 140,800 |
| 2025/04/28 | 352 | 356 | 351 | 353 | 27,000 |
| 2025/04/25 | 351 | 356 | 351 | 351 | 47,100 |
| 2025/04/24 | 358 | 358 | 352 | 353 | 23,600 |
| 2025/04/23 | 357 | 362 | 354 | 355 | 39,400 |
| 2025/04/22 | 358 | 361 | 350 | 352 | 74,100 |
| 2025/04/21 | 355 | 361 | 354 | 360 | 25,000 |
| 2025/04/18 | 348 | 358 | 344 | 358 | 60,800 |
| 2025/04/17 | 348 | 349 | 346 | 347 | 16,500 |
| 2025/04/16 | 349 | 351 | 344 | 348 | 37,800 |
| 2025/04/15 | 347 | 349 | 344 | 347 | 36,800 |
| 2025/04/14 | 345 | 351 | 344 | 346 | 46,600 |
| 2025/04/11 | 338 | 344 | 333 | 343 | 92,800 |
| 2025/04/10 | 345 | 347 | 337 | 342 | 149,800 |
| 2025/04/09 | 323 | 331 | 319 | 331 | 152,200 |
| 2025/04/08 | 315 | 331 | 315 | 331 | 129,100 |
| 2025/04/07 | 301 | 313 | 299 | 304 | 333,300 |
| 2025/04/04 | 339 | 342 | 320 | 332 | 230,700 |
| 2025/04/03 | 340 | 349 | 334 | 345 | 131,800 |
| 2025/04/02 | 355 | 357 | 348 | 348 | 143,000 |
| 2025/04/01 | 362 | 363 | 353 | 353 | 72,000 |
| 2025/03/31 | 366 | 366 | 356 | 358 | 221,100 |
| 2025/03/28 | 372 | 376 | 368 | 370 | 138,400 |
| 2025/03/27 | 388 | 391 | 371 | 375 | 297,600 |
| 2025/03/26 | 383 | 398 | 382 | 388 | 246,700 |
| 2025/03/25 | 381 | 387 | 376 | 385 | 127,200 |
| 2025/03/24 | 381 | 382 | 375 | 378 | 107,300 |
| 2025/03/21 | 391 | 392 | 379 | 381 | 163,200 |
| 2025/03/19 | 395 | 400 | 388 | 392 | 265,500 |
| 2025/03/18 | 381 | 397 | 378 | 394 | 387,800 |
| 2025/03/17 | 383 | 385 | 377 | 378 | 139,800 |
| 2025/03/14 | 369 | 375 | 369 | 375 | 79,500 |
| 2025/03/13 | 377 | 378 | 369 | 370 | 110,800 |
| 2025/03/12 | 378 | 382 | 377 | 378 | 51,700 |
| 2025/03/11 | 375 | 379 | 363 | 378 | 187,500 |
| 2025/03/10 | 385 | 388 | 376 | 380 | 167,500 |
| 2025/03/07 | 382 | 395 | 382 | 382 | 253,000 |
| 2025/03/06 | 401 | 407 | 383 | 387 | 347,100 |
| 2025/03/05 | 386 | 413 | 382 | 402 | 558,400 |
| 2025/03/04 | 395 | 423 | 386 | 391 | 2,375,300 |
| 2025/03/03 | 374 | 382 | 370 | 380 | 160,100 |
| 2025/02/28 | 362 | 379 | 352 | 374 | 477,200 |
| 2025/02/27 | 365 | 380 | 362 | 370 | 325,000 |
| 2025/02/26 | 380 | 395 | 368 | 369 | 828,200 |
| 2025/02/25 | 392 | 425 | 376 | 384 | 2,226,000 |
| 2025/02/21 | 464 | 465 | 394 | 400 | 5,263,100 |
| 2025/02/20 | 368 | 450 | 368 | 450 | 13,433,400 |
| 2025/02/19 | 347 | 420 | 336 | 370 | 5,959,100 |
| 2025/02/18 | 323 | 340 | 323 | 340 | 222,500 |
| 2025/02/17 | 317 | 319 | 316 | 319 | 14,600 |
| 2025/02/14 | 323 | 323 | 315 | 317 | 58,000 |
| 2025/02/13 | 320 | 323 | 319 | 323 | 53,400 |
| 2025/02/12 | 322 | 322 | 318 | 321 | 42,700 |
| 2025/02/10 | 314 | 321 | 310 | 319 | 87,900 |
| 2025/02/07 | 310 | 312 | 308 | 311 | 21,500 |
| 2025/02/06 | 305 | 308 | 304 | 308 | 39,100 |
| 2025/02/05 | 309 | 309 | 307 | 309 | 15,000 |
| 2025/02/04 | 310 | 310 | 307 | 308 | 12,800 |
| 2025/02/03 | 309 | 312 | 307 | 308 | 61,700 |
| 2025/01/31 | 314 | 314 | 306 | 307 | 70,000 |
| 2025/01/30 | 304 | 318 | 304 | 309 | 263,100 |
| 2025/01/29 | 304 | 305 | 301 | 302 | 45,100 |
| 2025/01/28 | 300 | 302 | 300 | 300 | 14,200 |
| 2025/01/27 | 302 | 302 | 300 | 300 | 25,600 |
| 2025/01/24 | 300 | 301 | 300 | 300 | 7,600 |
| 2025/01/23 | 301 | 301 | 300 | 301 | 9,700 |
| 2025/01/22 | 301 | 301 | 300 | 301 | 7,700 |
| 2025/01/21 | 301 | 302 | 300 | 302 | 7,700 |
| 2025/01/20 | 300 | 301 | 299 | 301 | 21,700 |
| 2025/01/17 | 301 | 301 | 300 | 300 | 13,100 |
| 2025/01/16 | 301 | 302 | 300 | 300 | 20,200 |
| 2025/01/15 | 302 | 303 | 301 | 301 | 21,400 |
| 2025/01/14 | 302 | 302 | 301 | 301 | 12,700 |
| 2025/01/10 | 301 | 302 | 301 | 302 | 16,600 |
| 2025/01/09 | 304 | 304 | 301 | 301 | 16,500 |
| 2025/01/08 | 303 | 304 | 302 | 303 | 13,100 |
| 2025/01/07 | 304 | 304 | 301 | 302 | 20,500 |
| 2025/01/06 | 304 | 304 | 302 | 303 | 32,400 |
| 2024/12/30 | 303 | 305 | 302 | 303 | 17,700 |
| 2024/12/27 | 304 | 305 | 302 | 303 | 49,700 |
| 2024/12/26 | 306 | 307 | 304 | 306 | 66,400 |
| 2024/12/25 | 306 | 306 | 305 | 306 | 27,500 |
| 2024/12/24 | 306 | 307 | 305 | 306 | 22,900 |
| 2024/12/23 | 305 | 307 | 305 | 306 | 11,300 |
| 2024/12/20 | 306 | 306 | 304 | 306 | 10,900 |
| 2024/12/19 | 304 | 306 | 304 | 304 | 20,700 |
| 2024/12/18 | 307 | 307 | 304 | 305 | 36,800 |
| 2024/12/17 | 306 | 306 | 304 | 306 | 22,300 |
| 2024/12/16 | 307 | 307 | 305 | 306 | 26,600 |
| 2024/12/13 | 307 | 307 | 305 | 306 | 11,000 |
| 2024/12/12 | 306 | 307 | 305 | 307 | 29,800 |
| 2024/12/11 | 307 | 307 | 304 | 305 | 18,400 |
| 2024/12/10 | 306 | 307 | 305 | 307 | 15,900 |
| 2024/12/09 | 305 | 307 | 305 | 306 | 21,600 |
| 2024/12/06 | 306 | 307 | 305 | 305 | 11,100 |
| 2024/12/05 | 306 | 307 | 304 | 307 | 18,700 |
| 2024/12/04 | 307 | 307 | 304 | 305 | 25,500 |
| 2024/12/03 | 306 | 307 | 304 | 307 | 37,600 |
| 2024/12/02 | 305 | 307 | 304 | 307 | 15,200 |
| 2024/11/29 | 305 | 308 | 304 | 304 | 26,500 |
| 2024/11/28 | 304 | 307 | 303 | 307 | 12,000 |
| 2024/11/27 | 305 | 307 | 303 | 304 | 24,200 |
| 2024/11/26 | 309 | 309 | 306 | 307 | 8,600 |
| 2024/11/25 | 307 | 308 | 305 | 307 | 15,900 |
| 2024/11/22 | 305 | 307 | 305 | 306 | 7,500 |
| 2024/11/21 | 304 | 306 | 303 | 306 | 7,200 |
| 2024/11/20 | 304 | 307 | 302 | 303 | 12,500 |
| 2024/11/19 | 302 | 305 | 302 | 304 | 4,900 |
| 2024/11/18 | 305 | 307 | 300 | 302 | 44,700 |
| 2024/11/15 | 304 | 307 | 304 | 306 | 12,800 |
| 2024/11/14 | 306 | 309 | 305 | 305 | 12,300 |
| 2024/11/13 | 306 | 306 | 305 | 305 | 3,100 |
| 2024/11/12 | 306 | 307 | 304 | 306 | 9,900 |
| 2024/11/11 | 310 | 310 | 306 | 306 | 11,000 |
| 2024/11/08 | 304 | 314 | 302 | 312 | 47,200 |
| 2024/11/07 | 303 | 306 | 302 | 305 | 9,900 |
| 2024/11/06 | 306 | 307 | 300 | 304 | 35,600 |
| 2024/11/05 | 304 | 308 | 302 | 306 | 16,900 |
| 2024/11/01 | 303 | 304 | 302 | 304 | 3,600 |
| 2024/10/31 | 303 | 304 | 301 | 304 | 14,300 |
| 2024/10/30 | 307 | 308 | 300 | 300 | 110,200 |
| 2024/10/29 | 306 | 310 | 304 | 308 | 22,500 |
| 2024/10/28 | 303 | 307 | 303 | 307 | 21,000 |
| 2024/10/25 | 311 | 311 | 305 | 305 | 14,500 |
| 2024/10/24 | 305 | 309 | 305 | 309 | 15,200 |
| 2024/10/23 | 307 | 309 | 306 | 306 | 17,900 |
| 2024/10/22 | 309 | 310 | 307 | 308 | 7,100 |
| 2024/10/21 | 309 | 310 | 308 | 310 | 5,500 |
| 2024/10/18 | 310 | 310 | 309 | 309 | 3,500 |
| 2024/10/17 | 308 | 310 | 307 | 309 | 7,200 |
| 2024/10/16 | 307 | 309 | 306 | 307 | 7,200 |
| 2024/10/15 | 307 | 311 | 306 | 307 | 23,800 |
| 2024/10/11 | 308 | 310 | 307 | 308 | 15,900 |
| 2024/10/10 | 310 | 311 | 308 | 308 | 17,700 |
| 2024/10/09 | 313 | 313 | 308 | 310 | 37,100 |
| 2024/10/08 | 318 | 318 | 313 | 313 | 15,000 |
| 2024/10/07 | 316 | 317 | 314 | 316 | 6,900 |
| 2024/10/04 | 314 | 316 | 313 | 315 | 6,600 |