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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,363 | 1,378 | 1,342 | 1,365 | 14,100 |
| 2015/12/29 | 1,277 | 1,342 | 1,277 | 1,338 | 18,700 |
| 2015/12/28 | 1,235 | 1,289 | 1,230 | 1,275 | 24,300 |
| 2015/12/25 | 1,292 | 1,301 | 1,235 | 1,251 | 50,800 |
| 2015/12/24 | 1,365 | 1,389 | 1,282 | 1,287 | 31,100 |
| 2015/12/22 | 1,382 | 1,405 | 1,362 | 1,365 | 13,500 |
| 2015/12/21 | 1,402 | 1,406 | 1,370 | 1,381 | 9,600 |
| 2015/12/18 | 1,443 | 1,478 | 1,415 | 1,419 | 9,500 |
| 2015/12/17 | 1,440 | 1,465 | 1,426 | 1,430 | 11,000 |
| 2015/12/16 | 1,489 | 1,502 | 1,424 | 1,436 | 21,700 |
| 2015/12/15 | 1,540 | 1,540 | 1,450 | 1,489 | 19,700 |
| 2015/12/14 | 1,426 | 1,466 | 1,426 | 1,449 | 8,000 |
| 2015/12/11 | 1,447 | 1,510 | 1,435 | 1,460 | 21,900 |
| 2015/12/10 | 1,460 | 1,473 | 1,441 | 1,450 | 14,900 |
| 2015/12/09 | 1,500 | 1,546 | 1,474 | 1,491 | 17,900 |
| 2015/12/08 | 1,545 | 1,546 | 1,515 | 1,516 | 17,200 |
| 2015/12/07 | 1,559 | 1,570 | 1,540 | 1,542 | 14,300 |
| 2015/12/04 | 1,569 | 1,597 | 1,550 | 1,550 | 12,300 |
| 2015/12/03 | 1,558 | 1,569 | 1,556 | 1,569 | 11,500 |
| 2015/12/02 | 1,555 | 1,610 | 1,555 | 1,561 | 26,500 |
| 2015/12/01 | 1,571 | 1,578 | 1,551 | 1,565 | 16,900 |
| 2015/11/30 | 1,558 | 1,571 | 1,534 | 1,571 | 13,500 |
| 2015/11/27 | 1,593 | 1,593 | 1,530 | 1,557 | 10,800 |
| 2015/11/26 | 1,543 | 1,607 | 1,519 | 1,593 | 38,500 |
| 2015/11/25 | 1,608 | 1,608 | 1,543 | 1,560 | 21,600 |
| 2015/11/24 | 1,591 | 1,608 | 1,570 | 1,590 | 19,400 |
| 2015/11/20 | 1,627 | 1,646 | 1,600 | 1,609 | 35,700 |
| 2015/11/19 | 1,632 | 1,700 | 1,609 | 1,627 | 118,300 |
| 2015/11/18 | 1,533 | 1,690 | 1,533 | 1,663 | 256,900 |
| 2015/11/17 | 1,530 | 1,563 | 1,501 | 1,503 | 35,000 |
| 2015/11/16 | 1,600 | 1,600 | 1,540 | 1,543 | 25,700 |
| 2015/11/13 | 1,555 | 1,608 | 1,551 | 1,603 | 40,500 |
| 2015/11/12 | 1,609 | 1,638 | 1,560 | 1,580 | 55,100 |
| 2015/11/11 | 1,632 | 1,650 | 1,615 | 1,618 | 32,600 |
| 2015/11/10 | 1,649 | 1,670 | 1,610 | 1,638 | 37,300 |
| 2015/11/09 | 1,625 | 1,680 | 1,602 | 1,625 | 88,400 |
| 2015/11/06 | 1,659 | 1,780 | 1,656 | 1,710 | 44,100 |
| 2015/11/05 | 1,701 | 1,710 | 1,657 | 1,661 | 57,100 |
| 2015/11/04 | 1,777 | 1,795 | 1,703 | 1,705 | 69,800 |
| 2015/11/02 | 1,755 | 1,840 | 1,726 | 1,776 | 93,200 |
| 2015/10/30 | 1,802 | 1,845 | 1,740 | 1,760 | 98,500 |
| 2015/10/29 | 1,790 | 1,950 | 1,738 | 1,802 | 426,700 |
| 2015/10/28 | 1,915 | 1,915 | 1,710 | 1,710 | 198,500 |
| 2015/10/27 | 1,962 | 2,040 | 1,831 | 1,875 | 485,500 |
| 2015/10/26 | 1,862 | 2,167 | 1,816 | 2,050 | 1,777,500 |
| 2015/10/23 | 1,857 | 1,976 | 1,810 | 1,834 | 596,700 |
| 2015/10/22 | 2,073 | 2,121 | 1,801 | 1,801 | 507,300 |
| 2015/10/21 | 2,030 | 2,251 | 1,940 | 2,070 | 1,296,700 |
| 2015/10/20 | 2,160 | 2,330 | 2,018 | 2,230 | 4,168,400 |
| 2015/10/19 | 1,635 | 1,955 | 1,614 | 1,930 | 2,108,400 |
| 2015/10/16 | 1,440 | 1,555 | 1,440 | 1,555 | 257,800 |
| 2015/10/15 | 1,400 | 1,450 | 1,373 | 1,425 | 82,400 |
| 2015/10/14 | 1,366 | 1,610 | 1,333 | 1,448 | 418,200 |
| 2015/10/13 | 1,382 | 1,400 | 1,370 | 1,373 | 15,600 |
| 2015/10/09 | 1,385 | 1,437 | 1,366 | 1,389 | 29,300 |
| 2015/10/08 | 1,395 | 1,400 | 1,364 | 1,385 | 15,700 |
| 2015/10/07 | 1,405 | 1,418 | 1,381 | 1,390 | 35,100 |
| 2015/10/06 | 1,450 | 1,460 | 1,426 | 1,426 | 29,600 |
| 2015/10/05 | 1,390 | 1,452 | 1,390 | 1,450 | 35,900 |
| 2015/10/02 | 1,437 | 1,440 | 1,395 | 1,400 | 22,600 |
| 2015/10/01 | 1,439 | 1,451 | 1,395 | 1,437 | 44,600 |
| 2015/09/30 | 1,360 | 1,430 | 1,350 | 1,409 | 48,200 |
| 2015/09/29 | 1,397 | 1,397 | 1,330 | 1,330 | 32,400 |
| 2015/09/28 | 1,405 | 1,417 | 1,377 | 1,414 | 40,200 |
| 2015/09/25 | 1,381 | 1,420 | 1,326 | 1,345 | 63,900 |
| 2015/09/24 | 1,455 | 1,455 | 1,339 | 1,380 | 77,800 |
| 2015/09/18 | 1,572 | 1,579 | 1,455 | 1,467 | 124,400 |
| 2015/09/17 | 1,610 | 1,655 | 1,533 | 1,545 | 250,200 |
| 2015/09/16 | 1,570 | 1,690 | 1,515 | 1,555 | 380,100 |
| 2015/09/15 | 1,610 | 1,777 | 1,478 | 1,512 | 1,350,800 |
| 2015/09/14 | 1,412 | 1,680 | 1,406 | 1,650 | 1,205,500 |
| 2015/09/11 | 1,460 | 1,530 | 1,380 | 1,382 | 314,900 |
| 2015/09/10 | 1,291 | 1,621 | 1,253 | 1,540 | 646,200 |
| 2015/09/09 | 1,360 | 1,445 | 1,309 | 1,321 | 254,000 |
| 2015/09/08 | 1,299 | 1,350 | 1,223 | 1,298 | 137,100 |
| 2015/09/07 | 1,232 | 1,329 | 1,166 | 1,271 | 182,000 |
| 2015/09/04 | 1,340 | 1,360 | 1,177 | 1,250 | 287,900 |
| 2015/09/03 | 1,452 | 1,550 | 1,392 | 1,400 | 221,600 |
| 2015/09/02 | 1,380 | 1,529 | 1,340 | 1,400 | 282,500 |
| 2015/09/01 | 1,700 | 1,765 | 1,440 | 1,461 | 727,800 |
| 2015/08/31 | 1,620 | 1,799 | 1,541 | 1,725 | 1,822,800 |
| 2015/08/28 | 1,280 | 1,551 | 1,252 | 1,540 | 961,200 |
| 2015/08/27 | 1,264 | 1,270 | 1,225 | 1,251 | 182,500 |
| 2015/08/26 | 1,220 | 1,280 | 1,140 | 1,204 | 777,200 |