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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,592 | 1,592 | 1,577 | 1,579 | 10,500 |
| 2019/12/27 | 1,586 | 1,595 | 1,579 | 1,591 | 9,000 |
| 2019/12/26 | 1,591 | 1,596 | 1,583 | 1,585 | 10,000 |
| 2019/12/25 | 1,617 | 1,630 | 1,596 | 1,601 | 10,400 |
| 2019/12/24 | 1,590 | 1,607 | 1,590 | 1,607 | 8,800 |
| 2019/12/23 | 1,591 | 1,596 | 1,580 | 1,591 | 15,100 |
| 2019/12/20 | 1,565 | 1,593 | 1,563 | 1,578 | 18,400 |
| 2019/12/19 | 1,550 | 1,566 | 1,537 | 1,563 | 11,900 |
| 2019/12/18 | 1,550 | 1,558 | 1,546 | 1,550 | 6,900 |
| 2019/12/17 | 1,541 | 1,559 | 1,532 | 1,548 | 11,500 |
| 2019/12/16 | 1,537 | 1,546 | 1,535 | 1,540 | 11,500 |
| 2019/12/13 | 1,544 | 1,567 | 1,530 | 1,536 | 20,600 |
| 2019/12/12 | 1,558 | 1,558 | 1,541 | 1,543 | 5,600 |
| 2019/12/11 | 1,549 | 1,575 | 1,532 | 1,545 | 15,100 |
| 2019/12/10 | 1,553 | 1,553 | 1,527 | 1,545 | 6,800 |
| 2019/12/09 | 1,541 | 1,554 | 1,541 | 1,543 | 7,600 |
| 2019/12/06 | 1,555 | 1,557 | 1,547 | 1,548 | 4,800 |
| 2019/12/05 | 1,574 | 1,574 | 1,555 | 1,555 | 3,300 |
| 2019/12/04 | 1,560 | 1,576 | 1,552 | 1,574 | 7,100 |
| 2019/12/03 | 1,570 | 1,576 | 1,541 | 1,574 | 12,100 |
| 2019/12/02 | 1,561 | 1,583 | 1,561 | 1,567 | 11,100 |
| 2019/11/29 | 1,570 | 1,574 | 1,556 | 1,561 | 4,800 |
| 2019/11/28 | 1,580 | 1,580 | 1,559 | 1,560 | 5,000 |
| 2019/11/27 | 1,568 | 1,581 | 1,561 | 1,573 | 8,500 |
| 2019/11/26 | 1,583 | 1,595 | 1,557 | 1,557 | 17,000 |
| 2019/11/25 | 1,530 | 1,594 | 1,530 | 1,580 | 23,600 |
| 2019/11/22 | 1,503 | 1,539 | 1,498 | 1,524 | 17,700 |
| 2019/11/21 | 1,476 | 1,501 | 1,476 | 1,496 | 7,800 |
| 2019/11/20 | 1,495 | 1,504 | 1,481 | 1,504 | 8,100 |
| 2019/11/19 | 1,498 | 1,502 | 1,495 | 1,495 | 3,000 |
| 2019/11/18 | 1,504 | 1,508 | 1,498 | 1,498 | 7,000 |
| 2019/11/15 | 1,466 | 1,504 | 1,466 | 1,500 | 8,000 |
| 2019/11/14 | 1,486 | 1,492 | 1,466 | 1,485 | 8,200 |
| 2019/11/13 | 1,509 | 1,514 | 1,493 | 1,497 | 8,000 |
| 2019/11/12 | 1,510 | 1,520 | 1,495 | 1,499 | 16,700 |
| 2019/11/11 | 1,495 | 1,510 | 1,495 | 1,510 | 9,100 |
| 2019/11/08 | 1,492 | 1,504 | 1,487 | 1,501 | 12,400 |
| 2019/11/07 | 1,500 | 1,500 | 1,485 | 1,491 | 10,000 |
| 2019/11/06 | 1,495 | 1,499 | 1,473 | 1,499 | 10,400 |
| 2019/11/05 | 1,489 | 1,501 | 1,480 | 1,492 | 30,000 |
| 2019/11/01 | 1,428 | 1,448 | 1,422 | 1,429 | 19,600 |
| 2019/10/31 | 1,430 | 1,430 | 1,418 | 1,422 | 9,300 |
| 2019/10/30 | 1,395 | 1,438 | 1,391 | 1,438 | 29,700 |
| 2019/10/29 | 1,396 | 1,404 | 1,387 | 1,387 | 9,900 |
| 2019/10/28 | 1,406 | 1,408 | 1,391 | 1,396 | 20,000 |
| 2019/10/25 | 1,391 | 1,403 | 1,390 | 1,395 | 10,800 |
| 2019/10/24 | 1,427 | 1,427 | 1,400 | 1,405 | 13,200 |
| 2019/10/23 | 1,438 | 1,438 | 1,427 | 1,431 | 3,500 |
| 2019/10/21 | 1,430 | 1,440 | 1,425 | 1,427 | 5,700 |
| 2019/10/18 | 1,446 | 1,446 | 1,425 | 1,430 | 5,800 |
| 2019/10/17 | 1,436 | 1,443 | 1,425 | 1,443 | 7,900 |
| 2019/10/16 | 1,424 | 1,436 | 1,418 | 1,436 | 13,100 |
| 2019/10/15 | 1,404 | 1,424 | 1,404 | 1,420 | 10,000 |
| 2019/10/11 | 1,398 | 1,398 | 1,383 | 1,391 | 9,100 |
| 2019/10/10 | 1,401 | 1,406 | 1,398 | 1,400 | 3,800 |
| 2019/10/09 | 1,400 | 1,410 | 1,395 | 1,410 | 6,600 |
| 2019/10/08 | 1,400 | 1,406 | 1,398 | 1,398 | 12,500 |
| 2019/10/07 | 1,411 | 1,411 | 1,393 | 1,402 | 6,900 |
| 2019/10/04 | 1,411 | 1,415 | 1,400 | 1,411 | 6,200 |
| 2019/10/03 | 1,432 | 1,432 | 1,413 | 1,417 | 5,300 |
| 2019/10/02 | 1,431 | 1,448 | 1,429 | 1,438 | 13,000 |
| 2019/10/01 | 1,418 | 1,489 | 1,418 | 1,433 | 29,600 |
| 2019/09/30 | 1,412 | 1,425 | 1,408 | 1,418 | 11,300 |
| 2019/09/27 | 1,418 | 1,418 | 1,399 | 1,414 | 16,600 |
| 2019/09/26 | 1,429 | 1,432 | 1,419 | 1,430 | 68,200 |
| 2019/09/25 | 1,424 | 1,431 | 1,411 | 1,420 | 20,400 |
| 2019/09/24 | 1,410 | 1,425 | 1,410 | 1,424 | 23,400 |
| 2019/09/20 | 1,419 | 1,419 | 1,403 | 1,408 | 23,700 |
| 2019/09/19 | 1,401 | 1,429 | 1,401 | 1,424 | 18,100 |
| 2019/09/18 | 1,410 | 1,418 | 1,401 | 1,409 | 15,400 |
| 2019/09/17 | 1,401 | 1,418 | 1,401 | 1,411 | 19,200 |
| 2019/09/13 | 1,426 | 1,426 | 1,409 | 1,414 | 25,800 |
| 2019/09/12 | 1,426 | 1,439 | 1,411 | 1,423 | 20,000 |
| 2019/09/11 | 1,405 | 1,416 | 1,401 | 1,405 | 12,700 |
| 2019/09/10 | 1,413 | 1,413 | 1,403 | 1,405 | 4,800 |
| 2019/09/09 | 1,396 | 1,413 | 1,396 | 1,413 | 6,100 |
| 2019/09/06 | 1,395 | 1,402 | 1,391 | 1,396 | 11,600 |
| 2019/09/05 | 1,406 | 1,407 | 1,394 | 1,401 | 12,300 |
| 2019/09/04 | 1,396 | 1,405 | 1,395 | 1,399 | 3,300 |
| 2019/09/03 | 1,420 | 1,420 | 1,396 | 1,403 | 9,700 |
| 2019/09/02 | 1,424 | 1,450 | 1,413 | 1,422 | 16,600 |
| 2019/08/30 | 1,410 | 1,441 | 1,409 | 1,441 | 14,500 |
| 2019/08/29 | 1,404 | 1,408 | 1,392 | 1,408 | 7,400 |
| 2019/08/28 | 1,415 | 1,416 | 1,394 | 1,403 | 8,800 |
| 2019/08/27 | 1,431 | 1,444 | 1,416 | 1,416 | 5,300 |
| 2019/08/26 | 1,429 | 1,435 | 1,428 | 1,428 | 7,000 |
| 2019/08/23 | 1,465 | 1,465 | 1,445 | 1,446 | 7,400 |
| 2019/08/22 | 1,475 | 1,476 | 1,467 | 1,470 | 5,100 |
| 2019/08/21 | 1,430 | 1,495 | 1,430 | 1,485 | 7,800 |
| 2019/08/20 | 1,416 | 1,445 | 1,416 | 1,444 | 10,300 |
| 2019/08/19 | 1,416 | 1,425 | 1,416 | 1,416 | 5,800 |
| 2019/08/16 | 1,421 | 1,423 | 1,415 | 1,415 | 5,100 |
| 2019/08/15 | 1,420 | 1,428 | 1,420 | 1,428 | 3,900 |
| 2019/08/14 | 1,432 | 1,440 | 1,432 | 1,440 | 4,500 |
| 2019/08/13 | 1,453 | 1,453 | 1,423 | 1,427 | 6,000 |
| 2019/08/09 | 1,466 | 1,478 | 1,461 | 1,461 | 4,000 |
| 2019/08/08 | 1,460 | 1,475 | 1,460 | 1,466 | 5,800 |
| 2019/08/07 | 1,479 | 1,479 | 1,464 | 1,464 | 4,900 |
| 2019/08/06 | 1,453 | 1,471 | 1,453 | 1,466 | 15,100 |
| 2019/08/05 | 1,496 | 1,496 | 1,455 | 1,468 | 9,700 |
| 2019/08/02 | 1,519 | 1,519 | 1,496 | 1,496 | 13,300 |
| 2019/08/01 | 1,517 | 1,531 | 1,517 | 1,528 | 7,100 |
| 2019/07/31 | 1,520 | 1,542 | 1,519 | 1,531 | 12,800 |
| 2019/07/30 | 1,525 | 1,525 | 1,514 | 1,514 | 4,600 |
| 2019/07/29 | 1,500 | 1,520 | 1,500 | 1,518 | 18,600 |
| 2019/07/26 | 1,489 | 1,500 | 1,473 | 1,482 | 3,700 |
| 2019/07/25 | 1,514 | 1,514 | 1,490 | 1,496 | 4,600 |
| 2019/07/24 | 1,510 | 1,514 | 1,503 | 1,514 | 6,100 |
| 2019/07/23 | 1,500 | 1,514 | 1,495 | 1,498 | 6,300 |
| 2019/07/22 | 1,478 | 1,499 | 1,478 | 1,499 | 13,300 |
| 2019/07/19 | 1,463 | 1,480 | 1,463 | 1,478 | 5,400 |
| 2019/07/18 | 1,483 | 1,485 | 1,462 | 1,462 | 11,400 |
| 2019/07/17 | 1,480 | 1,490 | 1,473 | 1,483 | 8,400 |
| 2019/07/16 | 1,468 | 1,488 | 1,468 | 1,486 | 3,700 |
| 2019/07/12 | 1,487 | 1,494 | 1,476 | 1,476 | 3,800 |
| 2019/07/11 | 1,475 | 1,485 | 1,474 | 1,485 | 4,500 |
| 2019/07/10 | 1,455 | 1,479 | 1,455 | 1,475 | 16,500 |
| 2019/07/09 | 1,461 | 1,470 | 1,461 | 1,464 | 8,400 |
| 2019/07/08 | 1,450 | 1,473 | 1,450 | 1,461 | 26,100 |
| 2019/07/05 | 1,468 | 1,468 | 1,458 | 1,461 | 4,900 |
| 2019/07/04 | 1,459 | 1,473 | 1,455 | 1,468 | 9,700 |
| 2019/07/03 | 1,457 | 1,470 | 1,440 | 1,459 | 8,800 |
| 2019/07/02 | 1,464 | 1,472 | 1,455 | 1,467 | 3,600 |
| 2019/07/01 | 1,450 | 1,500 | 1,449 | 1,455 | 18,200 |
| 2019/06/28 | 1,454 | 1,454 | 1,445 | 1,449 | 6,000 |
| 2019/06/27 | 1,462 | 1,462 | 1,450 | 1,454 | 4,100 |
| 2019/06/26 | 1,485 | 1,485 | 1,454 | 1,462 | 3,800 |
| 2019/06/25 | 1,485 | 1,490 | 1,479 | 1,486 | 2,700 |
| 2019/06/24 | 1,490 | 1,490 | 1,469 | 1,482 | 6,200 |
| 2019/06/21 | 1,483 | 1,488 | 1,474 | 1,478 | 3,100 |
| 2019/06/20 | 1,475 | 1,488 | 1,475 | 1,483 | 5,500 |
| 2019/06/19 | 1,471 | 1,475 | 1,455 | 1,460 | 6,900 |
| 2019/06/18 | 1,485 | 1,489 | 1,457 | 1,471 | 5,600 |
| 2019/06/17 | 1,484 | 1,495 | 1,476 | 1,485 | 7,200 |
| 2019/06/14 | 1,500 | 1,500 | 1,472 | 1,485 | 6,300 |
| 2019/06/13 | 1,489 | 1,498 | 1,475 | 1,496 | 11,500 |
| 2019/06/12 | 1,488 | 1,488 | 1,481 | 1,485 | 2,500 |
| 2019/06/11 | 1,492 | 1,492 | 1,476 | 1,491 | 4,200 |
| 2019/06/10 | 1,489 | 1,491 | 1,471 | 1,490 | 8,600 |
| 2019/06/07 | 1,466 | 1,490 | 1,454 | 1,490 | 5,400 |
| 2019/06/06 | 1,455 | 1,475 | 1,455 | 1,466 | 4,700 |
| 2019/06/05 | 1,439 | 1,452 | 1,439 | 1,452 | 4,200 |
| 2019/06/04 | 1,429 | 1,438 | 1,415 | 1,438 | 4,400 |
| 2019/06/03 | 1,402 | 1,437 | 1,402 | 1,415 | 8,000 |
| 2019/05/31 | 1,420 | 1,425 | 1,413 | 1,415 | 4,800 |
| 2019/05/30 | 1,431 | 1,448 | 1,415 | 1,427 | 18,000 |
| 2019/05/29 | 1,441 | 1,461 | 1,438 | 1,459 | 9,300 |
| 2019/05/28 | 1,478 | 1,478 | 1,457 | 1,457 | 3,700 |
| 2019/05/27 | 1,447 | 1,474 | 1,447 | 1,473 | 7,600 |
| 2019/05/24 | 1,442 | 1,452 | 1,429 | 1,448 | 7,100 |
| 2019/05/23 | 1,440 | 1,460 | 1,440 | 1,453 | 10,800 |
| 2019/05/22 | 1,444 | 1,451 | 1,435 | 1,440 | 6,400 |
| 2019/05/21 | 1,452 | 1,457 | 1,438 | 1,443 | 3,000 |
| 2019/05/20 | 1,460 | 1,476 | 1,448 | 1,462 | 12,600 |
| 2019/05/17 | 1,447 | 1,460 | 1,443 | 1,460 | 13,600 |
| 2019/05/16 | 1,434 | 1,449 | 1,424 | 1,446 | 8,900 |
| 2019/05/15 | 1,416 | 1,430 | 1,403 | 1,428 | 7,100 |
| 2019/05/14 | 1,350 | 1,412 | 1,350 | 1,410 | 9,000 |
| 2019/05/13 | 1,445 | 1,445 | 1,408 | 1,410 | 11,200 |
| 2019/05/10 | 1,410 | 1,460 | 1,400 | 1,447 | 13,800 |
| 2019/05/09 | 1,447 | 1,447 | 1,399 | 1,406 | 30,200 |
| 2019/05/08 | 1,458 | 1,486 | 1,458 | 1,467 | 17,100 |
| 2019/05/07 | 1,416 | 1,492 | 1,416 | 1,467 | 21,100 |
| 2019/04/26 | 1,507 | 1,514 | 1,498 | 1,503 | 11,900 |
| 2019/04/25 | 1,482 | 1,509 | 1,482 | 1,509 | 9,100 |
| 2019/04/24 | 1,452 | 1,485 | 1,452 | 1,480 | 6,200 |
| 2019/04/23 | 1,439 | 1,458 | 1,439 | 1,452 | 5,900 |
| 2019/04/22 | 1,418 | 1,450 | 1,418 | 1,450 | 2,900 |
| 2019/04/19 | 1,427 | 1,450 | 1,395 | 1,418 | 25,000 |
| 2019/04/18 | 1,458 | 1,458 | 1,416 | 1,435 | 15,700 |
| 2019/04/17 | 1,468 | 1,469 | 1,456 | 1,466 | 3,600 |
| 2019/04/16 | 1,480 | 1,486 | 1,459 | 1,472 | 6,500 |
| 2019/04/15 | 1,496 | 1,500 | 1,463 | 1,480 | 13,400 |
| 2019/04/12 | 1,489 | 1,496 | 1,460 | 1,496 | 4,000 |
| 2019/04/11 | 1,462 | 1,486 | 1,455 | 1,474 | 5,500 |
| 2019/04/10 | 1,458 | 1,474 | 1,452 | 1,468 | 11,500 |
| 2019/04/09 | 1,487 | 1,497 | 1,468 | 1,488 | 6,800 |
| 2019/04/08 | 1,507 | 1,515 | 1,467 | 1,487 | 9,400 |
| 2019/04/05 | 1,506 | 1,518 | 1,491 | 1,507 | 7,900 |
| 2019/04/04 | 1,497 | 1,519 | 1,484 | 1,509 | 6,900 |
| 2019/04/03 | 1,471 | 1,520 | 1,449 | 1,510 | 10,400 |
| 2019/04/02 | 1,537 | 1,537 | 1,473 | 1,473 | 13,800 |
| 2019/04/01 | 1,467 | 1,548 | 1,467 | 1,528 | 29,000 |
| 2019/03/29 | 1,470 | 1,483 | 1,458 | 1,474 | 7,100 |
| 2019/03/28 | 1,491 | 1,491 | 1,455 | 1,464 | 11,800 |
| 2019/03/27 | 1,481 | 1,498 | 1,442 | 1,493 | 11,600 |
| 2019/03/26 | 1,441 | 1,494 | 1,441 | 1,494 | 21,500 |
| 2019/03/25 | 1,421 | 1,461 | 1,421 | 1,441 | 15,500 |
| 2019/03/22 | 1,434 | 1,453 | 1,426 | 1,447 | 4,600 |
| 2019/03/20 | 1,423 | 1,437 | 1,423 | 1,435 | 2,600 |
| 2019/03/19 | 1,457 | 1,457 | 1,406 | 1,423 | 33,200 |
| 2019/03/18 | 1,448 | 1,468 | 1,448 | 1,460 | 11,600 |
| 2019/03/15 | 1,424 | 1,442 | 1,424 | 1,435 | 7,900 |
| 2019/03/14 | 1,416 | 1,431 | 1,405 | 1,417 | 5,700 |
| 2019/03/13 | 1,446 | 1,464 | 1,400 | 1,413 | 22,100 |
| 2019/03/12 | 1,423 | 1,448 | 1,410 | 1,447 | 7,600 |
| 2019/03/11 | 1,406 | 1,417 | 1,397 | 1,412 | 5,300 |
| 2019/03/08 | 1,425 | 1,438 | 1,395 | 1,405 | 18,800 |
| 2019/03/07 | 1,450 | 1,459 | 1,434 | 1,440 | 15,500 |
| 2019/03/06 | 1,451 | 1,459 | 1,440 | 1,450 | 8,100 |
| 2019/03/05 | 1,436 | 1,449 | 1,436 | 1,449 | 3,700 |
| 2019/03/04 | 1,450 | 1,496 | 1,425 | 1,450 | 21,200 |
| 2019/03/01 | 1,425 | 1,446 | 1,420 | 1,440 | 14,400 |
| 2019/02/28 | 1,404 | 1,420 | 1,404 | 1,412 | 5,900 |
| 2019/02/27 | 1,406 | 1,434 | 1,393 | 1,393 | 18,600 |
| 2019/02/26 | 1,382 | 1,426 | 1,370 | 1,412 | 11,700 |
| 2019/02/25 | 1,396 | 1,409 | 1,382 | 1,388 | 11,700 |
| 2019/02/22 | 1,422 | 1,424 | 1,398 | 1,407 | 6,100 |
| 2019/02/21 | 1,443 | 1,443 | 1,421 | 1,423 | 8,200 |
| 2019/02/20 | 1,424 | 1,441 | 1,424 | 1,432 | 4,200 |
| 2019/02/19 | 1,424 | 1,443 | 1,423 | 1,430 | 8,800 |
| 2019/02/18 | 1,413 | 1,435 | 1,413 | 1,424 | 12,800 |
| 2019/02/15 | 1,385 | 1,423 | 1,371 | 1,413 | 11,000 |
| 2019/02/14 | 1,399 | 1,407 | 1,382 | 1,406 | 6,600 |
| 2019/02/13 | 1,418 | 1,418 | 1,374 | 1,399 | 13,000 |
| 2019/02/12 | 1,410 | 1,420 | 1,407 | 1,418 | 10,400 |
| 2019/02/08 | 1,410 | 1,434 | 1,400 | 1,407 | 31,400 |
| 2019/02/07 | 1,422 | 1,430 | 1,405 | 1,423 | 16,000 |
| 2019/02/06 | 1,409 | 1,433 | 1,391 | 1,421 | 26,200 |
| 2019/02/05 | 1,371 | 1,391 | 1,350 | 1,385 | 20,800 |
| 2019/02/04 | 1,349 | 1,350 | 1,306 | 1,345 | 25,400 |
| 2019/02/01 | 1,270 | 1,292 | 1,255 | 1,289 | 23,300 |
| 2019/01/31 | 1,231 | 1,292 | 1,230 | 1,256 | 38,100 |
| 2019/01/30 | 1,226 | 1,235 | 1,209 | 1,209 | 11,400 |
| 2019/01/29 | 1,215 | 1,230 | 1,206 | 1,226 | 9,400 |
| 2019/01/28 | 1,235 | 1,235 | 1,216 | 1,224 | 7,300 |
| 2019/01/25 | 1,247 | 1,267 | 1,226 | 1,226 | 13,500 |
| 2019/01/24 | 1,198 | 1,240 | 1,198 | 1,239 | 11,400 |
| 2019/01/23 | 1,220 | 1,222 | 1,210 | 1,210 | 7,400 |
| 2019/01/22 | 1,260 | 1,260 | 1,225 | 1,231 | 12,800 |
| 2019/01/21 | 1,271 | 1,282 | 1,253 | 1,261 | 9,900 |
| 2019/01/18 | 1,256 | 1,305 | 1,255 | 1,268 | 21,400 |
| 2019/01/17 | 1,269 | 1,280 | 1,256 | 1,261 | 7,800 |
| 2019/01/16 | 1,276 | 1,292 | 1,255 | 1,269 | 18,900 |
| 2019/01/15 | 1,280 | 1,289 | 1,251 | 1,282 | 7,600 |
| 2019/01/11 | 1,288 | 1,291 | 1,269 | 1,275 | 12,100 |
| 2019/01/10 | 1,305 | 1,305 | 1,287 | 1,294 | 6,800 |
| 2019/01/09 | 1,321 | 1,330 | 1,307 | 1,309 | 5,900 |
| 2019/01/08 | 1,334 | 1,335 | 1,305 | 1,321 | 7,000 |
| 2019/01/07 | 1,366 | 1,368 | 1,332 | 1,333 | 11,600 |
| 2019/01/04 | 1,304 | 1,344 | 1,284 | 1,336 | 30,600 |