[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 
2017-12-12834.00843.00821.00829.006620055051900
2017-12-11816.00834.00812.00829.009380077462500
2017-12-08815.00821.00811.00815.004590037413200
2017-12-07803.00818.00803.00813.005560045027000
2017-12-06810.00818.00801.00801.003570028827000
2017-12-05817.00824.00801.00813.004890039607500
2017-12-04816.00826.00811.00817.007720063271100
2017-12-01809.00815.00807.00811.003950032059900
2017-11-30802.00814.00794.00809.006140049267100
2017-11-29819.00827.00802.00805.009690078798500
2017-11-28799.00819.00794.00816.0010720086854800
2017-11-27800.00804.00792.00795.004530036144500
2017-11-24762.00788.00757.00786.006990054379900
2017-11-22747.00764.00741.00762.005120038479100
2017-11-21756.00761.00747.00754.003690027796100
2017-11-20761.00774.00754.00755.004940037782500
2017-11-17735.00759.00733.00757.007480056114400
2017-11-16711.00734.00710.00721.006320045627000
2017-11-15754.00754.00718.00718.00185600136166400
2017-11-14730.00764.00729.00751.00203500151714900
2017-11-13809.00814.00798.00813.006090049230600
2017-11-10805.00817.00798.00802.006860055154200
2017-11-09805.00817.00791.00809.00129500104184100
2017-11-08803.00805.00798.00802.004120033019200
2017-11-07805.00808.00796.00805.006580052777400
2017-11-06810.00816.00804.00805.005870047455600
2017-11-02822.00822.00805.00815.007500061056800
2017-11-01833.00833.00821.00824.005080041903200
2017-10-31835.00835.00820.00827.005860048512400
2017-10-30818.00832.00816.00832.0010280085039500
2017-10-27812.00821.00811.00817.004960040459600
2017-10-26806.00822.00802.00815.007240058830900
2017-10-25818.00823.00802.00808.0010700086819600
2017-10-24825.00825.00796.00804.0011640093705600
2017-10-23792.00807.00782.00803.0010850086483400
2017-10-20804.00804.00785.00786.00221100174888600
2017-10-19806.00810.00803.00804.007360059345300
2017-10-18821.00825.00803.00805.009010073084000
2017-10-17824.00837.00817.00822.008030066194600
2017-10-16836.00838.00808.00830.00122900100647000
2017-10-13848.00848.00835.00839.008230069137500
2017-10-12854.00866.00844.00851.005820049608400
2017-10-11876.00876.00851.00854.007790066867100
2017-10-10850.00870.00847.00861.006140052699100
2017-10-06870.00878.00848.00854.00136200117071500
2017-10-05892.00900.00876.00876.009950087791000
2017-10-04885.00904.00878.00895.00132100117644800
2017-10-03878.00896.00876.00885.008070071393300
2017-10-02886.00907.00873.00877.0010140089943600
2017-09-29920.00924.00878.00886.00140000125280000
2017-09-28938.00938.00910.00914.00110900101999500
2017-09-27869.00945.00868.00922.00207800190218800
2017-09-261749.001779.001749.001768.003670064883400
2017-09-251750.001782.001730.001756.005010088118500
2017-09-221787.001791.001715.001718.0082900143803600
2017-09-211820.001850.001766.001786.0081400147379900
2017-09-201846.001859.001807.001820.0075200138139000
2017-09-191795.001850.001791.001844.00111300203640000
2017-09-151725.001800.001710.001795.0062000109681300
2017-09-141820.001841.001728.001751.00120300214984800
2017-09-131750.001825.001750.001818.00227400409523200
2017-09-121708.001758.001683.001751.00160200276445800
2017-09-111655.001703.001642.001688.0085200143496500
2017-09-081596.001629.001596.001620.003300053311300
2017-09-071610.001645.001595.001595.003670059091300
2017-09-061565.001637.001550.001605.005880093430500
2017-09-051635.001647.001595.001605.0075200121091600
2017-09-041687.001689.001626.001649.0066500109843400
2017-09-011701.001702.001672.001688.003830064754800
2017-08-311674.001720.001657.001696.005670096008200
2017-08-301719.001719.001661.001674.005850098225000
2017-08-291743.001743.001655.001700.00163900279519600
2017-08-281670.001760.001660.001754.00199400342097400
2017-08-251585.001660.001585.001651.00117200191595400
2017-08-241594.001598.001574.001590.004080064717600
2017-08-231598.001605.001578.001586.004930078295900
2017-08-221594.001610.001592.001595.003020048319800
2017-08-211603.001613.001590.001593.003870061819400
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

   ※ 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。 

Twitter