[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 
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
2016-08-12650.00657.00643.00643.00144009309600
2016-08-10659.00660.00653.00654.0069004533500
2016-08-09660.00663.00650.00658.00145009507500
2016-08-08671.00679.00667.00670.0054003625800
2016-08-05670.00678.00666.00671.0080005365400
2016-08-04671.00685.00665.00675.002750018554700
2016-08-03680.00680.00664.00668.0076005084900
2016-08-02687.00687.00676.00683.0093006339200
2016-08-01680.00683.00676.00678.0065004414800
2016-07-29675.00694.00662.00680.003550023997200
2016-07-28670.00670.00663.00667.0033002200300
2016-07-27665.00671.00662.00664.0061004065000
2016-07-26677.00677.00661.00664.00100006661600
2016-07-25672.00680.00660.00668.001910012810900
2016-07-22669.00672.00660.00662.0096006368600
2016-07-21675.00688.00660.00660.003810025774600
2016-07-20661.00670.00642.00665.001930012687100
2016-07-19661.00678.00651.00676.005360035567600
2016-07-15628.00632.00624.00625.0099006200200
2016-07-14630.00637.00623.00629.00101006357500
2016-07-13626.00649.00620.00624.002070013033900
2016-07-12630.00631.00613.00627.002630016450600
2016-07-11619.00646.00610.00620.003060019101400
2016-07-08623.00629.00605.00613.00139008513900
2016-07-07623.00643.00618.00619.002670016806200
2016-07-06617.00706.00612.00625.0012490081004000
2016-07-05620.00620.00610.00617.00104006379800
2016-07-04617.00621.00613.00616.0047002900000
2016-07-01614.00621.00611.00615.0078004813300
2016-06-30629.00629.00613.00614.00109006739900
2016-06-29624.00624.00617.00620.00106006578600
2016-06-28613.00620.00605.00615.002690016459900
2016-06-27630.00660.00624.00660.002950018853100
2016-06-24675.00675.00606.00620.004140026333600
2016-06-23672.00674.00668.00670.0064004288100
2016-06-22681.00681.00666.00668.0081005459700
2016-06-21692.00692.00662.00683.001970013440100
2016-06-20648.00676.00639.00676.002150014101900
2016-06-17625.00630.00620.00626.0095005936900
2016-06-16627.00677.00611.00616.003340021054700
2016-06-15621.00638.00618.00625.00116007225100
2016-06-14643.00644.00620.00620.001810011357700
2016-06-13653.00657.00640.00641.003120020167500
2016-06-10660.00674.00655.00656.002030013439700
2016-06-09663.00668.00656.00657.00138009099400
2016-06-08670.00670.00660.00663.00136009033900
2016-06-07662.00670.00662.00664.00147009767200
2016-06-06675.00675.00661.00662.002070013834000
2016-06-03677.00682.00674.00674.001560010551700
2016-06-02682.00684.00677.00677.001630011074600
2016-06-01690.00691.00680.00689.002150014742000
2016-05-31687.00691.00680.00687.001970013494700
2016-05-30683.00694.00680.00687.002360016204700
2016-05-27665.00676.00665.00676.002520016893700
2016-05-26661.00679.00655.00664.008280055000200
2016-05-25631.00631.00618.00624.0064004001900
2016-05-24618.00621.00612.00614.0086005292100
2016-05-23625.00625.00619.00619.0053003292100
2016-05-20619.00622.00615.00620.0041002537800
2016-05-19620.00623.00615.00623.0039002418900
2016-05-18620.00624.00612.00615.00150009275300
2016-05-17612.00624.00612.00615.00101006243000
2016-05-16630.00638.00617.00617.00114007148500
2016-05-13630.00631.00614.00630.00113007027400
2016-05-12619.00627.00611.00627.001840011382100
2016-05-11626.00646.00626.00646.001890012068300
2016-05-10626.00641.00620.00628.0091005717900
2016-05-09645.00645.00617.00626.0049003078300
2016-05-06622.00636.00615.00625.0090005629600
2016-05-02635.00638.00613.00631.001870011657100
2016-04-28661.00690.00647.00647.003310021964900
2016-04-27661.00669.00661.00663.00101006697700
2016-04-26680.00681.00663.00663.002860019219600
2016-04-25699.00700.00682.00685.002870019907300
2016-04-22674.00694.00673.00675.001900012887600
2016-04-21668.00689.00667.00678.004000027123600
2016-04-20700.00713.00669.00669.008580059152000
2016-04-19765.00765.00699.00704.00258000187145100
2016-04-18780.00780.00768.00780.00173500135267400
2016-04-15720.00735.00663.00680.00234500163875900
2016-04-14622.00647.00621.00645.003810024229900
2016-04-13645.00645.00615.00622.00158009946400
2016-04-12635.00644.00622.00641.001760011146000
2016-04-11630.00644.00608.00640.0095005934500
2016-04-08621.00630.00602.00621.0084005160800
2016-04-07634.00643.00615.00631.0098006147000
2016-04-06620.00644.00608.00644.001610010152500
2016-04-05645.00645.00615.00640.001910012100400
2016-04-04620.00621.00602.00619.00114006963000
2016-04-01613.00634.00612.00616.0058003584700
2016-03-31640.00641.00615.00615.00118007415100
2016-03-30657.00657.00642.00643.0088005700400
2016-03-29655.00658.00635.00657.0079005137900
2016-03-281298.001314.001290.001290.00880011405000
2016-03-251300.001300.001281.001298.0076009845600
2016-03-241305.001305.001279.001297.0050006481500
2016-03-231276.001305.001276.001305.0045005807000
2016-03-221295.001307.001280.001281.00850010989300
2016-03-181305.001305.001280.001290.0057007370500
2016-03-171300.001300.001285.001300.00840010858400
2016-03-161280.001300.001280.001286.0056007216300
2016-03-151305.001330.001305.001305.001530020093900
2016-03-141329.001366.001251.001345.006890091124200
2016-03-111148.001184.001134.001179.0044005075800
2016-03-101140.001145.001130.001145.0027003075800
2016-03-091129.001140.001124.001140.0025002831400
2016-03-081120.001145.001120.001129.0059006675800
2016-03-071112.001145.001112.001116.0048005422000
2016-03-041081.001111.001081.001110.0047005169700
2016-03-031127.001127.001105.001110.0044004922600
2016-03-021095.001119.001092.001104.0049005402600
2016-03-011129.001140.001070.001076.0070007658900
2016-02-291147.001148.001075.001099.001090012135200
2016-02-261104.001104.001060.001064.0052005590300
2016-02-251140.001140.001101.001104.0035003914700
2016-02-241121.001121.001086.001096.0027002957000
2016-02-231120.001130.001116.001121.0045005059200
2016-02-221067.001111.001067.001111.0054005884800
2016-02-191053.001095.001052.001076.0062006609400
2016-02-181030.001098.001030.001094.001800019150100
2016-02-171029.001029.001018.001020.0040004089400
2016-02-161015.001035.00990.001030.001300013201200
2016-02-151050.001050.001002.001030.001790018379300
2016-02-12999.00999.00960.00971.001370013380200
2016-02-101050.001110.00998.001037.0084008695600
2016-02-091173.001173.001041.001041.001150012776500
2016-02-081025.001175.001025.001083.0018002006500
2016-02-051106.001115.001007.001055.001080011507600
2016-02-041112.001115.001100.001106.0037004102000
2016-02-031160.001160.001105.001112.001060011925600
2016-02-021211.001212.001163.001175.0040004746100
2016-02-011275.001275.001211.001219.001050013040000
2016-01-291204.001219.001150.001193.001200014178900
2016-01-281163.001191.001163.001177.0016001878000
2016-01-271198.001200.001160.001176.0047005561300
2016-01-261160.001188.001138.001177.00890010357200
2016-01-251230.001230.001131.001194.005560066373500
2016-01-221065.001080.001052.001080.003080032935300
2016-01-211001.001060.00910.00930.002790027724700
2016-01-201130.001150.001030.001030.003190034705200
2016-01-191143.001198.001143.001165.0078009119900
2016-01-181101.001150.001093.001137.002090023437300
2016-01-151230.001253.001199.001199.0061007466200
2016-01-141220.001269.001207.001210.001620019791900
2016-01-131230.001270.001230.001265.0064008052500
2016-01-121240.001293.001210.001210.001480018345400
2016-01-081260.001300.001260.001300.00940011930800
2016-01-071300.001319.001282.001282.001140014732100
2016-01-061363.001397.001342.001343.001160015799400
2016-01-051371.001425.001322.001415.004860067850700
2016-01-041350.001361.001309.001311.001650022143600
2015-12-301363.001378.001342.001365.001410019101300
2015-12-291277.001342.001277.001338.001870024440900
2015-12-281235.001289.001230.001275.002430030529100
2015-12-251292.001301.001235.001251.005080063779700
2015-12-241365.001389.001282.001287.003110041539600
2015-12-221382.001405.001362.001365.001350018555600
2015-12-211402.001406.001370.001381.00960013346800
2015-12-181443.001478.001415.001419.00950013653100
2015-12-171440.001465.001426.001430.001100015827900
2015-12-161489.001502.001424.001436.002170031591200
2015-12-151540.001540.001450.001489.001970029482800
2015-12-141426.001466.001426.001449.00800011508800
2015-12-111447.001510.001435.001460.002190032274000
2015-12-101460.001473.001441.001450.001490021718100
2015-12-091500.001546.001474.001491.001790026734800
2015-12-081545.001546.001515.001516.001720026290700
2015-12-071559.001570.001540.001542.001430022194200
2015-12-041569.001597.001550.001550.001230019317100
2015-12-031558.001569.001556.001569.001150017948100

   ※ 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