ステップ(9795)の株価時系列情報
ステップ(9795)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 |
---|---|---|---|---|---|
2014/12/30 | 842 | 843 | 836 | 839 | 12,000 |
2014/12/29 | 832 | 846 | 829 | 843 | 19,400 |
2014/12/26 | 829 | 835 | 829 | 832 | 9,400 |
2014/12/25 | 831 | 833 | 829 | 830 | 12,800 |
2014/12/24 | 837 | 837 | 833 | 833 | 13,200 |
2014/12/22 | 833 | 837 | 831 | 837 | 9,000 |
2014/12/19 | 840 | 841 | 833 | 838 | 11,100 |
2014/12/18 | 838 | 839 | 828 | 836 | 17,700 |
2014/12/17 | 825 | 830 | 825 | 825 | 16,800 |
2014/12/16 | 831 | 836 | 821 | 829 | 17,500 |
2014/12/15 | 839 | 840 | 831 | 831 | 7,000 |
2014/12/12 | 839 | 846 | 837 | 839 | 22,200 |
2014/12/11 | 840 | 846 | 836 | 838 | 13,800 |
2014/12/10 | 819 | 858 | 819 | 846 | 30,300 |
2014/12/09 | 836 | 845 | 824 | 829 | 32,500 |
2014/12/08 | 861 | 861 | 832 | 838 | 29,900 |
2014/12/05 | 855 | 863 | 849 | 861 | 17,200 |
2014/12/04 | 850 | 854 | 848 | 852 | 11,700 |
2014/12/03 | 851 | 859 | 851 | 856 | 11,900 |
2014/12/02 | 855 | 863 | 855 | 861 | 6,100 |
2014/12/01 | 869 | 869 | 860 | 863 | 8,900 |
2014/11/28 | 856 | 864 | 856 | 863 | 23,800 |
2014/11/27 | 852 | 860 | 852 | 856 | 28,900 |
2014/11/26 | 853 | 859 | 853 | 857 | 3,100 |
2014/11/25 | 854 | 867 | 854 | 858 | 7,200 |
2014/11/21 | 860 | 865 | 854 | 857 | 7,200 |
2014/11/20 | 863 | 863 | 860 | 860 | 14,500 |
2014/11/19 | 867 | 867 | 859 | 863 | 6,500 |
2014/11/18 | 860 | 868 | 850 | 868 | 18,100 |
2014/11/17 | 855 | 860 | 850 | 855 | 25,600 |
2014/11/14 | 845 | 856 | 841 | 855 | 36,900 |
2014/11/13 | 835 | 845 | 835 | 845 | 12,500 |
2014/11/12 | 841 | 846 | 826 | 839 | 18,700 |
2014/11/11 | 850 | 850 | 824 | 850 | 32,800 |
2014/11/10 | 849 | 850 | 844 | 850 | 6,900 |
2014/11/07 | 838 | 849 | 838 | 849 | 6,400 |
2014/11/06 | 848 | 850 | 839 | 846 | 17,200 |
2014/11/05 | 846 | 848 | 846 | 848 | 12,200 |
2014/11/04 | 850 | 850 | 833 | 846 | 44,400 |
2014/10/31 | 840 | 840 | 810 | 834 | 34,000 |
2014/10/30 | 836 | 840 | 829 | 840 | 12,300 |
2014/10/29 | 828 | 837 | 828 | 835 | 8,000 |
2014/10/28 | 832 | 833 | 825 | 828 | 5,600 |
2014/10/27 | 836 | 837 | 831 | 831 | 5,900 |
2014/10/24 | 829 | 835 | 825 | 830 | 25,300 |
2014/10/23 | 821 | 825 | 816 | 817 | 8,000 |
2014/10/22 | 827 | 830 | 815 | 829 | 8,700 |
2014/10/21 | 814 | 832 | 800 | 827 | 21,200 |
2014/10/20 | 811 | 825 | 811 | 814 | 8,500 |
2014/10/17 | 801 | 810 | 800 | 801 | 19,500 |
2014/10/16 | 810 | 823 | 801 | 801 | 13,800 |
2014/10/15 | 798 | 816 | 798 | 811 | 8,600 |
2014/10/14 | 795 | 814 | 794 | 796 | 17,700 |
2014/10/10 | 811 | 820 | 809 | 813 | 13,000 |
2014/10/09 | 812 | 832 | 812 | 820 | 8,200 |
2014/10/08 | 817 | 832 | 817 | 827 | 8,100 |
2014/10/07 | 823 | 833 | 820 | 827 | 9,300 |
2014/10/06 | 806 | 823 | 806 | 822 | 13,300 |
2014/10/03 | 811 | 825 | 811 | 818 | 7,700 |
2014/10/02 | 830 | 830 | 811 | 817 | 15,000 |
2014/10/01 | 835 | 842 | 831 | 834 | 24,900 |
2014/09/30 | 831 | 837 | 817 | 834 | 18,400 |
2014/09/29 | 825 | 832 | 820 | 831 | 10,000 |
2014/09/26 | 815 | 828 | 815 | 826 | 20,900 |
2014/09/25 | 832 | 840 | 830 | 840 | 35,900 |
2014/09/24 | 824 | 835 | 823 | 832 | 35,300 |
2014/09/22 | 825 | 826 | 825 | 826 | 12,900 |
2014/09/19 | 819 | 827 | 816 | 823 | 15,300 |
2014/09/18 | 815 | 823 | 815 | 822 | 14,500 |
2014/09/17 | 825 | 825 | 820 | 825 | 6,000 |
2014/09/16 | 822 | 823 | 818 | 823 | 7,100 |
2014/09/12 | 825 | 830 | 810 | 817 | 37,500 |
2014/09/11 | 815 | 823 | 814 | 823 | 16,300 |
2014/09/10 | 813 | 817 | 812 | 815 | 12,400 |
2014/09/09 | 821 | 821 | 815 | 818 | 10,300 |
2014/09/08 | 817 | 820 | 815 | 819 | 7,400 |
2014/09/05 | 820 | 821 | 816 | 818 | 7,400 |
2014/09/04 | 821 | 821 | 819 | 820 | 7,400 |
2014/09/03 | 816 | 821 | 816 | 821 | 8,700 |
2014/09/02 | 821 | 821 | 814 | 821 | 12,500 |
2014/09/01 | 819 | 822 | 813 | 822 | 12,800 |
2014/08/29 | 806 | 813 | 806 | 813 | 3,500 |
2014/08/28 | 808 | 813 | 808 | 812 | 5,200 |
2014/08/27 | 807 | 818 | 807 | 814 | 7,200 |
2014/08/26 | 808 | 812 | 803 | 809 | 7,900 |
2014/08/25 | 803 | 809 | 803 | 808 | 3,600 |
2014/08/22 | 807 | 809 | 804 | 809 | 6,000 |
2014/08/21 | 805 | 807 | 803 | 806 | 5,200 |
2014/08/20 | 803 | 807 | 803 | 805 | 4,200 |
2014/08/19 | 806 | 807 | 803 | 806 | 4,600 |
2014/08/18 | 805 | 807 | 804 | 806 | 5,200 |
2014/08/15 | 805 | 806 | 800 | 805 | 5,100 |
2014/08/14 | 806 | 807 | 803 | 805 | 3,300 |
2014/08/13 | 803 | 808 | 800 | 806 | 5,900 |
2014/08/12 | 805 | 809 | 800 | 808 | 11,900 |
2014/08/11 | 802 | 809 | 801 | 808 | 3,000 |
2014/08/08 | 801 | 806 | 797 | 799 | 8,100 |
2014/08/07 | 795 | 811 | 795 | 804 | 11,400 |
2014/08/06 | 802 | 804 | 797 | 800 | 9,800 |
2014/08/05 | 804 | 809 | 800 | 805 | 4,900 |
2014/08/04 | 797 | 813 | 795 | 807 | 10,900 |
2014/08/01 | 808 | 808 | 800 | 802 | 10,200 |
2014/07/31 | 808 | 808 | 805 | 807 | 8,200 |
2014/07/30 | 805 | 809 | 804 | 808 | 10,500 |
2014/07/29 | 810 | 810 | 805 | 809 | 17,400 |
2014/07/28 | 807 | 815 | 807 | 812 | 3,500 |
2014/07/25 | 810 | 812 | 807 | 812 | 3,500 |
2014/07/24 | 810 | 813 | 806 | 812 | 9,400 |
2014/07/23 | 809 | 813 | 806 | 808 | 7,000 |
2014/07/22 | 807 | 814 | 807 | 813 | 6,800 |
2014/07/18 | 805 | 811 | 805 | 808 | 5,800 |
2014/07/17 | 808 | 814 | 808 | 809 | 5,800 |
2014/07/16 | 808 | 812 | 807 | 810 | 5,100 |
2014/07/15 | 810 | 811 | 805 | 807 | 9,300 |
2014/07/14 | 805 | 812 | 805 | 808 | 5,400 |
2014/07/11 | 808 | 808 | 804 | 805 | 9,800 |
2014/07/10 | 813 | 813 | 805 | 807 | 9,100 |
2014/07/09 | 808 | 813 | 805 | 808 | 4,400 |
2014/07/08 | 805 | 812 | 805 | 810 | 4,300 |
2014/07/07 | 810 | 812 | 809 | 810 | 4,300 |
2014/07/04 | 804 | 814 | 804 | 812 | 8,000 |
2014/07/03 | 803 | 812 | 803 | 811 | 3,900 |
2014/07/02 | 806 | 814 | 805 | 805 | 13,900 |
2014/07/01 | 806 | 816 | 802 | 807 | 34,200 |
2014/06/30 | 798 | 808 | 788 | 807 | 15,300 |
2014/06/27 | 795 | 795 | 791 | 792 | 6,500 |
2014/06/26 | 787 | 795 | 787 | 793 | 6,000 |
2014/06/25 | 797 | 804 | 789 | 793 | 17,200 |
2014/06/24 | 797 | 805 | 797 | 801 | 30,100 |
2014/06/23 | 800 | 805 | 797 | 799 | 39,100 |
2014/06/20 | 813 | 813 | 802 | 806 | 10,300 |
2014/06/19 | 800 | 810 | 800 | 808 | 21,800 |
2014/06/18 | 813 | 814 | 808 | 813 | 9,300 |
2014/06/17 | 804 | 814 | 804 | 811 | 15,100 |
2014/06/16 | 796 | 803 | 793 | 800 | 21,000 |
2014/06/13 | 786 | 791 | 785 | 790 | 17,500 |
2014/06/12 | 781 | 786 | 780 | 784 | 7,200 |
2014/06/11 | 778 | 783 | 778 | 783 | 12,500 |
2014/06/10 | 774 | 780 | 772 | 776 | 10,100 |
2014/06/09 | 774 | 775 | 768 | 771 | 9,500 |
2014/06/06 | 773 | 773 | 767 | 773 | 7,100 |
2014/06/05 | 768 | 773 | 765 | 770 | 4,700 |
2014/06/04 | 767 | 772 | 763 | 767 | 9,600 |
2014/06/03 | 766 | 771 | 760 | 768 | 12,700 |
2014/06/02 | 760 | 765 | 750 | 764 | 22,600 |
2014/05/30 | 760 | 760 | 756 | 759 | 5,500 |
2014/05/29 | 752 | 759 | 745 | 758 | 5,800 |
2014/05/28 | 759 | 760 | 751 | 756 | 5,800 |
2014/05/27 | 755 | 759 | 746 | 759 | 8,600 |
2014/05/26 | 752 | 753 | 743 | 752 | 11,600 |
2014/05/23 | 741 | 749 | 740 | 746 | 17,600 |
2014/05/22 | 750 | 750 | 743 | 745 | 4,500 |
2014/05/21 | 730 | 744 | 730 | 742 | 19,100 |
2014/05/20 | 745 | 750 | 742 | 742 | 6,200 |
2014/05/19 | 748 | 748 | 741 | 741 | 6,200 |
2014/05/16 | 746 | 752 | 734 | 742 | 32,400 |
2014/05/15 | 744 | 748 | 737 | 742 | 15,400 |
2014/05/14 | 746 | 753 | 745 | 745 | 11,800 |
2014/05/13 | 741 | 749 | 741 | 748 | 8,800 |
2014/05/12 | 742 | 747 | 739 | 742 | 9,500 |
2014/05/09 | 740 | 754 | 740 | 746 | 5,500 |
2014/05/08 | 743 | 749 | 740 | 745 | 11,800 |
2014/05/07 | 755 | 759 | 735 | 750 | 20,000 |
2014/05/02 | 758 | 763 | 758 | 760 | 9,900 |
2014/05/01 | 760 | 767 | 756 | 764 | 16,300 |
2014/04/30 | 765 | 765 | 750 | 756 | 28,500 |
2014/04/28 | 750 | 760 | 748 | 750 | 29,500 |
2014/04/25 | 750 | 757 | 750 | 753 | 9,700 |
2014/04/24 | 753 | 755 | 750 | 752 | 6,900 |
2014/04/23 | 753 | 756 | 752 | 753 | 5,200 |
2014/04/22 | 753 | 757 | 753 | 753 | 4,100 |
2014/04/21 | 765 | 765 | 753 | 753 | 6,300 |
2014/04/18 | 761 | 761 | 753 | 756 | 4,700 |
2014/04/17 | 742 | 761 | 742 | 758 | 10,600 |
2014/04/16 | 740 | 750 | 740 | 750 | 9,900 |
2014/04/15 | 735 | 744 | 735 | 740 | 10,400 |
2014/04/14 | 740 | 742 | 735 | 737 | 10,200 |
2014/04/11 | 730 | 735 | 729 | 731 | 14,300 |
2014/04/10 | 741 | 743 | 735 | 735 | 8,900 |
2014/04/09 | 741 | 741 | 734 | 734 | 21,600 |
2014/04/08 | 736 | 747 | 736 | 741 | 17,500 |
2014/04/07 | 736 | 749 | 736 | 743 | 16,400 |
2014/04/04 | 751 | 751 | 745 | 749 | 22,100 |
2014/04/03 | 749 | 751 | 744 | 749 | 22,800 |
2014/04/02 | 750 | 753 | 738 | 750 | 28,300 |
2014/04/01 | 737 | 760 | 735 | 754 | 45,500 |
2014/03/31 | 740 | 741 | 725 | 733 | 23,700 |
2014/03/28 | 730 | 739 | 724 | 737 | 16,200 |
2014/03/27 | 733 | 744 | 720 | 732 | 33,600 |
2014/03/26 | 751 | 751 | 741 | 747 | 27,500 |
2014/03/25 | 750 | 751 | 746 | 750 | 23,600 |
2014/03/24 | 745 | 756 | 745 | 746 | 13,900 |
2014/03/20 | 751 | 753 | 741 | 745 | 15,900 |
2014/03/19 | 756 | 760 | 751 | 752 | 23,100 |
2014/03/18 | 758 | 766 | 756 | 759 | 9,500 |
2014/03/17 | 765 | 771 | 754 | 758 | 17,000 |
2014/03/14 | 775 | 776 | 767 | 767 | 27,800 |
2014/03/13 | 789 | 789 | 782 | 784 | 3,100 |
2014/03/12 | 784 | 785 | 780 | 782 | 12,800 |
2014/03/11 | 790 | 790 | 784 | 788 | 2,800 |
2014/03/10 | 789 | 790 | 787 | 788 | 4,300 |
2014/03/07 | 786 | 790 | 783 | 787 | 7,000 |
2014/03/06 | 778 | 790 | 778 | 785 | 6,200 |
2014/03/05 | 793 | 793 | 783 | 786 | 3,800 |
2014/03/04 | 785 | 792 | 778 | 791 | 8,100 |
2014/03/03 | 785 | 791 | 778 | 785 | 12,000 |
2014/02/28 | 796 | 796 | 777 | 785 | 10,000 |
2014/02/27 | 786 | 793 | 786 | 790 | 9,900 |
2014/02/26 | 788 | 794 | 783 | 787 | 12,000 |
2014/02/25 | 789 | 794 | 786 | 789 | 14,100 |
2014/02/24 | 788 | 792 | 779 | 781 | 15,700 |
2014/02/21 | 789 | 794 | 780 | 788 | 10,800 |
2014/02/20 | 780 | 783 | 778 | 779 | 6,600 |
2014/02/19 | 789 | 789 | 779 | 783 | 7,600 |
2014/02/18 | 783 | 791 | 777 | 789 | 8,400 |
2014/02/17 | 778 | 784 | 775 | 783 | 8,300 |
2014/02/14 | 783 | 785 | 775 | 780 | 11,700 |
2014/02/13 | 800 | 800 | 775 | 783 | 25,800 |
2014/02/12 | 799 | 809 | 789 | 800 | 13,500 |
2014/02/10 | 781 | 808 | 775 | 793 | 14,400 |
2014/02/07 | 777 | 780 | 772 | 773 | 10,400 |
2014/02/06 | 768 | 772 | 766 | 768 | 11,400 |
2014/02/05 | 773 | 775 | 765 | 766 | 20,400 |
2014/02/04 | 780 | 783 | 760 | 762 | 32,900 |
2014/02/03 | 795 | 806 | 794 | 794 | 12,500 |
2014/01/31 | 810 | 810 | 797 | 801 | 17,400 |
2014/01/30 | 799 | 805 | 791 | 803 | 13,700 |
2014/01/29 | 807 | 817 | 801 | 805 | 8,900 |
2014/01/28 | 792 | 806 | 792 | 792 | 11,300 |
2014/01/27 | 806 | 806 | 791 | 791 | 16,500 |
2014/01/24 | 814 | 821 | 808 | 809 | 21,300 |
2014/01/23 | 840 | 841 | 819 | 821 | 16,700 |
2014/01/22 | 836 | 843 | 836 | 837 | 4,300 |
2014/01/21 | 835 | 842 | 832 | 840 | 13,700 |
2014/01/20 | 830 | 835 | 827 | 834 | 10,400 |
2014/01/17 | 832 | 833 | 827 | 832 | 10,100 |
2014/01/16 | 829 | 830 | 812 | 827 | 16,800 |
2014/01/15 | 830 | 830 | 818 | 828 | 15,200 |
2014/01/14 | 834 | 834 | 818 | 826 | 15,500 |
2014/01/10 | 832 | 835 | 825 | 834 | 10,200 |
2014/01/09 | 834 | 835 | 830 | 832 | 7,000 |
2014/01/08 | 833 | 833 | 826 | 830 | 7,800 |
2014/01/07 | 826 | 833 | 825 | 827 | 8,700 |
2014/01/06 | 820 | 830 | 816 | 824 | 34,900 |