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