[6171 東証1部] 土木管理総合試験所 日足 時系列データ

[6171 東証1部] 土木管理総合試験所 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-181600.001616.001587.001602.0067400107748100
2017-08-171628.001637.001614.001621.003860062688700
2017-08-161628.001638.001608.001629.004610074870100
2017-08-151640.001648.001603.001611.0081600131958200
2017-08-141677.001678.001602.001624.00118500194597600
2017-08-101662.001735.001610.001640.00221700366947800
2017-08-091626.001689.001604.001662.0097300159334000
2017-08-081618.001642.001618.001634.004050066030700
2017-08-071622.001662.001610.001615.0077900126563900
2017-08-041654.001654.001602.001620.0077100125093900
2017-08-031718.001740.001620.001654.00235200391885000
2017-08-021663.001865.001641.001740.008976001583462400
2017-08-011631.001640.001555.001590.00106600169615800
2017-07-311620.001666.001580.001645.00105200169851200
2017-07-281666.001725.001635.001644.00161700268649400
2017-07-271758.001776.001677.001677.00260200444668200
2017-07-261807.001847.001763.001785.00206800371241500
2017-07-251782.001880.001752.001815.00490400891896800
2017-07-241730.001800.001696.001724.00286100498750100
2017-07-211603.001729.001600.001717.00362500612613300
2017-07-201552.001632.001542.001621.00130800207964600
2017-07-191525.001614.001525.001550.00168900265104200
2017-07-181609.001609.001520.001525.00138000213630500
2017-07-141649.001659.001569.001586.00128400207146000
2017-07-131678.001715.001634.001644.00166500279002000
2017-07-121642.001739.001612.001667.00452700764896700
2017-07-111705.001705.001611.001640.00192700317473700
2017-07-101689.001790.001666.001704.00378200644874300
2017-07-071619.001927.001584.001707.0023066004153541500
2017-07-061760.001787.001520.001643.008833001414461600
2017-07-051950.001958.001734.001754.0010327001916183500
2017-07-041800.002128.001760.001845.0033510006463447100
2017-07-031723.001733.001652.001733.00353300607872700
2017-06-301193.001433.001140.001433.0020398002681088200
2017-06-29998.001133.00975.001133.00624500672572800
2017-06-281033.001036.00942.00983.00502700497233000
2017-06-27959.001140.00912.00965.0013549001366648700
2017-06-261019.001019.00995.001019.00599100609662000
2017-06-23869.00869.00869.00869.00123600107408400
2017-06-22727.00727.00716.00719.003250023502000
2017-06-21706.00714.00705.00712.002830020098400
2017-06-20702.00706.00702.00704.001590011191300
2017-06-19701.00703.00699.00703.0094006589700
2017-06-16702.00702.00697.00698.00113007897600
2017-06-15698.00702.00698.00700.00102007132100
2017-06-14703.00703.00700.00700.0047003295200
2017-06-13699.00703.00697.00700.0057003988200
2017-06-12701.00701.00696.00698.003530024675400
2017-06-09703.00706.00702.00703.0085005980100
2017-06-08702.00705.00702.00703.0087006118300
2017-06-07701.00705.00701.00703.0057004006600
2017-06-06706.00706.00702.00702.0062004361300
2017-06-05703.00706.00702.00702.0080005630600
2017-06-02703.00704.00701.00703.00108007585400
2017-06-01697.00703.00697.00702.00113007906200
2017-05-31700.00704.00700.00701.0070004911400
2017-05-30703.00705.00701.00705.0040002813100
2017-05-29701.00701.00698.00700.00120008396700
2017-05-26705.00705.00699.00701.0089006243800
2017-05-25707.00707.00704.00705.0063004447400
2017-05-24707.00708.00704.00708.0050003528300
2017-05-23695.00705.00695.00704.00103007212800
2017-05-22704.00704.00696.00697.0092006440300
2017-05-19706.00706.00686.00700.00127008835200
2017-05-18700.00700.00690.00699.002410016786700
2017-05-17708.00708.00703.00707.00102007199400
2017-05-16708.00708.00705.00706.00113007981500
2017-05-15706.00709.00704.00705.00113007977800
2017-05-12701.00705.00701.00704.00114008013000
2017-05-11705.00706.00701.00701.00129009073800
2017-05-10705.00707.00700.00705.001700011970600
2017-05-09698.00703.00697.00702.002090014619100
2017-05-08695.00697.00693.00695.002580017950600
2017-05-02688.00692.00687.00690.001770012199700
2017-05-01684.00691.00684.00688.0068004673300
2017-04-28688.00689.00686.00686.0067004605700
2017-04-27691.00691.00680.00680.003640024875200
2017-04-26688.00693.00688.00691.001600011051400
2017-04-25686.00687.00682.00686.00126008639300
2017-04-24681.00683.00677.00680.00144009788100
2017-04-21674.00675.00670.00675.0082005513400
2017-04-20665.00673.00665.00667.0091006082000
2017-04-19665.00669.00664.00664.0073004860300
2017-04-18674.00674.00660.00662.001670011098100
2017-04-17678.00678.00658.00662.00135009024600
2017-04-14656.00662.00656.00658.00114007500200
2017-04-13660.00664.00658.00658.00103006799600
2017-04-12660.00664.00659.00663.0071004696300
2017-04-11666.00666.00663.00665.0057003788800
2017-04-10665.00665.00654.00663.002630017330300
2017-04-07657.00668.00655.00662.00125008249000
2017-04-06667.00673.00655.00662.002290015141900
2017-04-05676.00677.00665.00668.002760018508000
2017-04-04682.00683.00677.00679.002190014877400
2017-04-03686.00688.00683.00683.001490010209100
2017-03-31681.00684.00680.00680.0095006473700
2017-03-30688.00689.00679.00680.00135009219100
2017-03-29685.00687.00678.00685.00117007981500
2017-03-28680.00683.00678.00680.001750011900700
2017-03-27685.00685.00676.00678.002190014902800
2017-03-24679.00684.00679.00684.00121008246300
2017-03-23680.00683.00679.00680.0091006189300
2017-03-22680.00684.00678.00679.001560010607500
2017-03-21685.00687.00679.00683.002710018485600
2017-03-17680.00687.00680.00683.001990013566000
2017-03-16681.00693.00681.00683.002500017113700
2017-03-15695.00695.00679.00680.008120055721300
2017-03-14701.00703.00696.00696.005890041176100
2017-03-13700.00704.00699.00702.003780026474900
2017-03-10707.00711.00699.00702.005690039941100
2017-03-09723.00728.00705.00709.005420038663400
2017-03-08727.00732.00722.00731.002530018386600
2017-03-07725.00728.00725.00726.002510018217400
2017-03-06716.00729.00716.00723.002280016469500
2017-03-03719.00719.00715.00716.001760012619100
2017-03-02718.00718.00713.00715.0090006436800
2017-03-01710.00714.00707.00713.0080005678700
2017-02-28710.00714.00708.00708.00106007536200
2017-02-27713.00713.00708.00708.0067004763800
2017-02-24706.00711.00705.00707.001580011158100
2017-02-23706.00709.00705.00709.00129009115400
2017-02-22710.00712.00705.00708.001530010837300
2017-02-21704.00711.00704.00710.0099007010300
2017-02-20704.00709.00700.00704.0079005562800
2017-02-17697.00707.00695.00703.001700011932600
2017-02-16695.00698.00689.00690.006270043401800
2017-02-15708.00711.00707.00709.00112007929400
2017-02-14720.00720.00707.00708.002300016411500
2017-02-13724.00724.00710.00713.001550011126600
2017-02-10709.00716.00709.00716.0070004988500
2017-02-09708.00712.00707.00710.0039002768800
2017-02-08708.00710.00707.00708.0041002905900
2017-02-07701.00708.00701.00708.0066004649500
2017-02-06712.00713.00701.00701.002240015782000
2017-02-03719.00720.00714.00714.0089006373700
2017-02-02718.00720.00715.00715.0073005238000
2017-02-01725.00725.00718.00720.001740012530300
2017-01-31731.00731.00725.00725.0080005820600
2017-01-30732.00735.00725.00732.00126009194700
2017-01-27735.00735.00732.00732.0074005425900
2017-01-26729.00735.00729.00731.0060004399400
2017-01-25735.00735.00727.00731.00103007542900
2017-01-24729.00734.00722.00728.00113008192200
2017-01-23732.00732.00723.00728.0081005891900
2017-01-20735.00735.00729.00732.0050003660500
2017-01-19735.00735.00723.00731.0081005917400
2017-01-18725.00725.00711.00719.001890013557800
2017-01-17737.00737.00728.00729.001730012651300
2017-01-16739.00742.00737.00737.0096007093000
2017-01-13740.00742.00739.00739.00100007402300
2017-01-12747.00747.00740.00740.003190023698800
2017-01-11750.00750.00746.00747.0094007034600
2017-01-10748.00749.00745.00749.00104007776700
2017-01-06747.00748.00743.00744.001690012594000
2017-01-05750.00751.00747.00747.001520011373800
2017-01-04760.00762.00747.00749.004020030209900
2016-12-30750.00752.00747.00749.004480033589700
2016-12-29774.00774.00755.00765.003760028651500
2016-12-28767.00779.00762.00774.004760036725600
2016-12-27795.00807.00795.00807.005150041210300
2016-12-26795.00796.00789.00793.002260017923700
2016-12-22793.00794.00789.00791.002690021281400
2016-12-21796.00798.00791.00793.001860014772800
2016-12-20788.00795.00788.00794.002240017755000
2016-12-19788.00790.00785.00790.002090016473200
2016-12-16790.00790.00785.00788.00112008820500
2016-12-15781.00791.00781.00784.001730013588700
2016-12-14787.00790.00780.00780.002190017194800
2016-12-13777.00786.00775.00781.002500019492800
2016-12-12779.00781.00775.00777.001680013054500
2016-12-09788.00789.00772.00773.002900022557500
2016-12-08795.00795.00781.00788.001950015377900
2016-12-07776.00790.00776.00788.003130024513900
2016-12-06765.00776.00765.00776.002260017443700
2016-12-05763.00765.00759.00765.001370010436400
2016-12-02753.00765.00750.00759.003860029240600
2016-12-01742.00767.00742.00761.005130038753900
2016-11-30738.00751.00738.00740.006460048151300
2016-11-29749.00752.00735.00738.00239700177951000
2016-11-28783.00790.00762.00762.005900045646000
2016-11-25775.00791.00775.00782.003610028232300
2016-11-24775.00784.00775.00775.001830014255900
2016-11-22788.00819.00770.00773.0011110087877100
2016-11-21774.00795.00774.00795.004190032983700
2016-11-18776.00776.00766.00774.001470011347700
2016-11-17777.00778.00768.00776.0091007033900
2016-11-16782.00782.00760.00770.002570019836900
2016-11-15789.00790.00775.00782.0086006721200
2016-11-14790.00799.00780.00790.001550012254200
2016-11-11799.00799.00783.00785.001290010199100
2016-11-10779.00791.00772.00778.002200017178900
2016-11-09791.00800.00740.00756.004690035846300
2016-11-08798.00808.00778.00790.003920031053200
2016-11-07763.00785.00763.00783.001840014206400
2016-11-04785.00785.00751.00766.003170024391900
2016-11-02800.00804.00782.00785.003020023927900
2016-11-01809.00809.00795.00803.002340018762000
2016-10-31809.00810.00788.00805.004260034191900
2016-10-28785.00810.00783.00800.006960055308600
2016-10-27777.00783.00771.00783.002590020179700
2016-10-26776.00776.00770.00770.001450011217600
2016-10-25769.00777.00764.00769.002460018938400
2016-10-24760.00763.00752.00760.002000015163800
2016-10-21759.00762.00749.00754.004350032892600
2016-10-20750.00751.00747.00751.00127009521900
2016-10-19749.00752.00745.00751.001460010929400
2016-10-18749.00757.00747.00753.0066004964000
2016-10-17752.00752.00744.00746.0077005755000
2016-10-14758.00760.00748.00751.0061004601400
2016-10-13744.00762.00738.00750.00106007964100
2016-10-12732.00752.00730.00750.002040015098900
2016-10-11751.00753.00741.00741.001940014542400
2016-10-07761.00768.00756.00756.001640012470200
2016-10-06768.00771.00764.00770.00118009065700
2016-10-05764.00774.00764.00768.001370010509500
2016-10-04772.00774.00765.00773.002240017236900
2016-10-03782.00783.00761.00780.001760013640800
2016-09-30768.00782.00768.00782.003080023803100
2016-09-29785.00788.00755.00768.008190063086900
2016-09-28795.00795.00775.00789.00187300147314300
2016-09-27780.00796.00767.00795.002680020878800
2016-09-26790.00798.00780.00795.004460035180900
2016-09-23768.00795.00760.00788.0010860084848400
2016-09-21727.00757.00727.00755.0010900080707400
2016-09-20726.00734.00720.00720.003100022522800
2016-09-16719.00738.00718.00730.001790012970300
2016-09-15722.00736.00713.00718.001720012440900
2016-09-14730.00740.00720.00723.002800020459700
2016-09-13740.00744.00733.00736.003430025312200
2016-09-12701.00737.00701.00732.008370060568400
2016-09-09697.00708.00694.00705.004150029056300
2016-09-08689.00708.00689.00689.007320051054900
2016-09-07688.00698.00687.00691.003170021951000
2016-09-06685.00690.00681.00690.002010013790000
2016-09-05694.00694.00672.00685.006490044573000
2016-09-02629.00671.00629.00664.006190040570300
2016-09-01625.00634.00625.00628.0034002140500
2016-08-31639.00641.00625.00628.00114007214100
2016-08-30639.00647.00636.00638.00101006467000
2016-08-29636.00638.00628.00636.0082005186600
2016-08-26630.00639.00615.00639.002000012529500
2016-08-25629.00648.00618.00621.002580016191700
2016-08-24624.00624.00616.00619.0045002788000
2016-08-23622.00628.00618.00618.00108006721000
2016-08-22619.00628.00619.00623.0088005483500
2016-08-19620.00629.00619.00619.0060003734700
2016-08-18620.00625.00619.00619.0057003545300
2016-08-17631.00642.00619.00626.002630016552100
2016-08-16640.00643.00635.00637.0066004216200
2016-08-15645.00645.00638.00639.0058003721300

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog