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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,786 | 1,815 | 1,786 | 1,798 | 14,600 |
| 2022/12/29 | 1,787 | 1,799 | 1,771 | 1,786 | 14,500 |
| 2022/12/28 | 1,787 | 1,794 | 1,778 | 1,793 | 10,800 |
| 2022/12/27 | 1,777 | 1,790 | 1,777 | 1,787 | 6,800 |
| 2022/12/26 | 1,770 | 1,785 | 1,770 | 1,770 | 4,800 |
| 2022/12/23 | 1,768 | 1,792 | 1,768 | 1,768 | 6,800 |
| 2022/12/22 | 1,766 | 1,794 | 1,766 | 1,793 | 7,000 |
| 2022/12/21 | 1,761 | 1,813 | 1,761 | 1,766 | 10,000 |
| 2022/12/20 | 1,793 | 1,802 | 1,770 | 1,772 | 10,000 |
| 2022/12/19 | 1,779 | 1,811 | 1,775 | 1,793 | 4,100 |
| 2022/12/16 | 1,805 | 1,805 | 1,778 | 1,781 | 10,000 |
| 2022/12/15 | 1,823 | 1,824 | 1,810 | 1,820 | 4,400 |
| 2022/12/14 | 1,796 | 1,820 | 1,796 | 1,820 | 5,300 |
| 2022/12/13 | 1,789 | 1,808 | 1,785 | 1,794 | 8,400 |
| 2022/12/12 | 1,805 | 1,810 | 1,790 | 1,790 | 3,800 |
| 2022/12/09 | 1,780 | 1,798 | 1,780 | 1,798 | 8,500 |
| 2022/12/08 | 1,765 | 1,785 | 1,763 | 1,781 | 6,900 |
| 2022/12/07 | 1,767 | 1,783 | 1,759 | 1,773 | 9,600 |
| 2022/12/06 | 1,763 | 1,773 | 1,756 | 1,756 | 9,700 |
| 2022/12/05 | 1,772 | 1,776 | 1,765 | 1,776 | 5,400 |
| 2022/12/02 | 1,782 | 1,788 | 1,766 | 1,783 | 17,700 |
| 2022/12/01 | 1,820 | 1,821 | 1,786 | 1,787 | 18,600 |
| 2022/11/30 | 1,837 | 1,837 | 1,795 | 1,795 | 9,400 |
| 2022/11/29 | 1,800 | 1,825 | 1,783 | 1,825 | 16,100 |
| 2022/11/28 | 1,815 | 1,824 | 1,789 | 1,792 | 11,600 |
| 2022/11/25 | 1,823 | 1,829 | 1,816 | 1,819 | 4,300 |
| 2022/11/24 | 1,820 | 1,844 | 1,820 | 1,826 | 12,200 |
| 2022/11/22 | 1,833 | 1,843 | 1,814 | 1,820 | 13,400 |
| 2022/11/21 | 1,841 | 1,850 | 1,831 | 1,831 | 7,900 |
| 2022/11/18 | 1,866 | 1,867 | 1,833 | 1,833 | 7,100 |
| 2022/11/17 | 1,872 | 1,879 | 1,854 | 1,865 | 5,700 |
| 2022/11/16 | 1,882 | 1,882 | 1,854 | 1,872 | 6,600 |
| 2022/11/15 | 1,866 | 1,867 | 1,858 | 1,867 | 3,700 |
| 2022/11/14 | 1,865 | 1,873 | 1,858 | 1,862 | 4,900 |
| 2022/11/11 | 1,884 | 1,896 | 1,866 | 1,888 | 11,700 |
| 2022/11/10 | 1,866 | 1,867 | 1,846 | 1,867 | 10,100 |
| 2022/11/09 | 1,866 | 1,871 | 1,850 | 1,866 | 9,600 |
| 2022/11/08 | 1,848 | 1,877 | 1,848 | 1,866 | 11,800 |
| 2022/11/07 | 1,828 | 1,853 | 1,826 | 1,853 | 11,400 |
| 2022/11/04 | 1,836 | 1,836 | 1,812 | 1,827 | 23,500 |
| 2022/11/02 | 1,892 | 1,892 | 1,843 | 1,843 | 11,400 |
| 2022/11/01 | 1,928 | 1,929 | 1,888 | 1,892 | 10,800 |
| 2022/10/31 | 1,920 | 1,933 | 1,910 | 1,930 | 9,300 |
| 2022/10/28 | 1,882 | 1,924 | 1,880 | 1,921 | 45,900 |
| 2022/10/27 | 1,893 | 1,902 | 1,872 | 1,882 | 12,200 |
| 2022/10/26 | 1,871 | 1,900 | 1,871 | 1,898 | 2,700 |
| 2022/10/25 | 1,886 | 1,896 | 1,870 | 1,878 | 6,500 |
| 2022/10/24 | 1,884 | 1,892 | 1,884 | 1,886 | 3,300 |
| 2022/10/21 | 1,885 | 1,894 | 1,885 | 1,894 | 1,900 |
| 2022/10/20 | 1,868 | 1,899 | 1,868 | 1,885 | 8,600 |
| 2022/10/19 | 1,894 | 1,900 | 1,829 | 1,876 | 15,700 |
| 2022/10/18 | 1,887 | 1,912 | 1,883 | 1,896 | 6,700 |
| 2022/10/17 | 1,908 | 1,908 | 1,883 | 1,887 | 6,500 |
| 2022/10/14 | 1,894 | 1,940 | 1,894 | 1,927 | 23,100 |
| 2022/10/13 | 1,854 | 1,872 | 1,841 | 1,864 | 5,900 |
| 2022/10/12 | 1,835 | 1,869 | 1,835 | 1,854 | 6,600 |
| 2022/10/11 | 1,858 | 1,878 | 1,832 | 1,836 | 14,900 |
| 2022/10/07 | 1,832 | 1,869 | 1,832 | 1,862 | 8,200 |
| 2022/10/06 | 1,850 | 1,864 | 1,849 | 1,857 | 8,000 |
| 2022/10/05 | 1,845 | 1,875 | 1,845 | 1,855 | 14,300 |
| 2022/10/04 | 1,810 | 1,838 | 1,810 | 1,838 | 18,100 |
| 2022/10/03 | 1,778 | 1,800 | 1,766 | 1,800 | 22,900 |
| 2022/09/30 | 1,751 | 1,794 | 1,743 | 1,778 | 21,400 |
| 2022/09/29 | 1,758 | 1,775 | 1,757 | 1,767 | 23,700 |
| 2022/09/28 | 1,755 | 1,781 | 1,742 | 1,781 | 69,100 |
| 2022/09/27 | 1,770 | 1,777 | 1,750 | 1,750 | 27,700 |
| 2022/09/26 | 1,778 | 1,778 | 1,750 | 1,750 | 45,700 |
| 2022/09/22 | 1,795 | 1,797 | 1,765 | 1,780 | 47,900 |
| 2022/09/21 | 1,823 | 1,823 | 1,792 | 1,793 | 12,700 |
| 2022/09/20 | 1,795 | 1,837 | 1,795 | 1,826 | 14,100 |
| 2022/09/16 | 1,804 | 1,807 | 1,795 | 1,795 | 31,600 |
| 2022/09/15 | 1,814 | 1,814 | 1,798 | 1,803 | 10,000 |
| 2022/09/14 | 1,811 | 1,838 | 1,811 | 1,814 | 10,200 |
| 2022/09/13 | 1,860 | 1,860 | 1,840 | 1,849 | 6,400 |
| 2022/09/12 | 1,863 | 1,864 | 1,853 | 1,861 | 8,300 |
| 2022/09/09 | 1,825 | 1,857 | 1,825 | 1,845 | 23,000 |
| 2022/09/08 | 1,811 | 1,834 | 1,809 | 1,834 | 10,900 |
| 2022/09/07 | 1,790 | 1,827 | 1,774 | 1,811 | 17,000 |
| 2022/09/06 | 1,795 | 1,811 | 1,790 | 1,799 | 8,700 |
| 2022/09/05 | 1,800 | 1,806 | 1,790 | 1,801 | 12,800 |
| 2022/09/02 | 1,840 | 1,840 | 1,801 | 1,805 | 16,300 |
| 2022/09/01 | 1,814 | 1,833 | 1,811 | 1,821 | 12,400 |
| 2022/08/31 | 1,822 | 1,835 | 1,807 | 1,815 | 10,100 |
| 2022/08/30 | 1,791 | 1,856 | 1,791 | 1,847 | 14,700 |
| 2022/08/29 | 1,798 | 1,801 | 1,782 | 1,782 | 14,100 |
| 2022/08/26 | 1,845 | 1,845 | 1,808 | 1,808 | 6,700 |
| 2022/08/25 | 1,871 | 1,872 | 1,846 | 1,850 | 8,400 |
| 2022/08/24 | 1,831 | 1,855 | 1,831 | 1,855 | 6,200 |
| 2022/08/23 | 1,821 | 1,854 | 1,802 | 1,837 | 10,100 |
| 2022/08/22 | 1,821 | 1,877 | 1,821 | 1,851 | 13,100 |
| 2022/08/19 | 1,847 | 1,858 | 1,820 | 1,854 | 11,600 |
| 2022/08/18 | 1,841 | 1,853 | 1,829 | 1,849 | 10,000 |
| 2022/08/17 | 1,800 | 1,842 | 1,793 | 1,838 | 17,200 |
| 2022/08/16 | 1,797 | 1,802 | 1,789 | 1,802 | 3,900 |
| 2022/08/15 | 1,812 | 1,821 | 1,784 | 1,795 | 10,500 |
| 2022/08/12 | 1,772 | 1,819 | 1,772 | 1,819 | 32,100 |
| 2022/08/10 | 1,747 | 1,767 | 1,744 | 1,757 | 6,400 |
| 2022/08/09 | 1,771 | 1,771 | 1,754 | 1,760 | 4,900 |
| 2022/08/08 | 1,738 | 1,773 | 1,733 | 1,771 | 20,100 |
| 2022/08/05 | 1,724 | 1,738 | 1,718 | 1,738 | 6,200 |
| 2022/08/04 | 1,725 | 1,725 | 1,711 | 1,720 | 8,000 |
| 2022/08/03 | 1,720 | 1,724 | 1,710 | 1,713 | 6,100 |
| 2022/08/02 | 1,753 | 1,753 | 1,721 | 1,721 | 10,500 |
| 2022/08/01 | 1,779 | 1,779 | 1,745 | 1,764 | 13,000 |
| 2022/07/29 | 1,790 | 1,790 | 1,725 | 1,747 | 47,300 |
| 2022/07/28 | 1,758 | 1,802 | 1,755 | 1,802 | 26,900 |
| 2022/07/27 | 1,774 | 1,774 | 1,754 | 1,758 | 7,500 |
| 2022/07/26 | 1,758 | 1,768 | 1,741 | 1,768 | 17,300 |
| 2022/07/25 | 1,756 | 1,767 | 1,746 | 1,758 | 8,900 |
| 2022/07/22 | 1,760 | 1,775 | 1,727 | 1,774 | 26,700 |
| 2022/07/21 | 1,733 | 1,757 | 1,733 | 1,754 | 11,000 |
| 2022/07/20 | 1,710 | 1,742 | 1,705 | 1,735 | 18,000 |
| 2022/07/19 | 1,690 | 1,698 | 1,684 | 1,690 | 10,200 |
| 2022/07/15 | 1,696 | 1,696 | 1,678 | 1,690 | 7,100 |
| 2022/07/14 | 1,682 | 1,710 | 1,677 | 1,706 | 6,600 |
| 2022/07/13 | 1,692 | 1,702 | 1,683 | 1,699 | 8,000 |
| 2022/07/12 | 1,717 | 1,717 | 1,683 | 1,695 | 8,600 |
| 2022/07/11 | 1,689 | 1,726 | 1,685 | 1,726 | 9,600 |
| 2022/07/08 | 1,706 | 1,712 | 1,672 | 1,672 | 19,500 |
| 2022/07/07 | 1,697 | 1,710 | 1,686 | 1,706 | 6,100 |
| 2022/07/06 | 1,683 | 1,690 | 1,667 | 1,684 | 7,700 |
| 2022/07/05 | 1,699 | 1,706 | 1,686 | 1,686 | 8,000 |
| 2022/07/04 | 1,698 | 1,700 | 1,677 | 1,685 | 28,800 |
| 2022/07/01 | 1,737 | 1,737 | 1,691 | 1,699 | 27,500 |
| 2022/06/30 | 1,712 | 1,728 | 1,695 | 1,697 | 12,600 |
| 2022/06/29 | 1,716 | 1,741 | 1,701 | 1,727 | 75,400 |
| 2022/06/28 | 1,719 | 1,730 | 1,706 | 1,712 | 6,500 |
| 2022/06/27 | 1,701 | 1,721 | 1,701 | 1,721 | 3,100 |
| 2022/06/24 | 1,704 | 1,719 | 1,691 | 1,697 | 8,300 |
| 2022/06/23 | 1,698 | 1,706 | 1,690 | 1,704 | 2,900 |
| 2022/06/22 | 1,699 | 1,700 | 1,681 | 1,695 | 4,700 |
| 2022/06/21 | 1,680 | 1,683 | 1,667 | 1,680 | 9,200 |
| 2022/06/20 | 1,717 | 1,717 | 1,667 | 1,674 | 13,100 |
| 2022/06/17 | 1,700 | 1,740 | 1,691 | 1,693 | 22,200 |
| 2022/06/16 | 1,750 | 1,750 | 1,720 | 1,726 | 5,100 |
| 2022/06/15 | 1,702 | 1,754 | 1,702 | 1,729 | 22,400 |
| 2022/06/14 | 1,705 | 1,715 | 1,703 | 1,708 | 13,900 |
| 2022/06/13 | 1,724 | 1,738 | 1,716 | 1,722 | 8,700 |
| 2022/06/10 | 1,800 | 1,800 | 1,742 | 1,742 | 11,800 |
| 2022/06/09 | 1,770 | 1,797 | 1,770 | 1,797 | 9,800 |
| 2022/06/08 | 1,751 | 1,770 | 1,751 | 1,770 | 4,700 |
| 2022/06/07 | 1,733 | 1,758 | 1,733 | 1,751 | 5,000 |
| 2022/06/06 | 1,744 | 1,761 | 1,725 | 1,732 | 34,500 |
| 2022/06/03 | 1,764 | 1,766 | 1,753 | 1,763 | 6,900 |
| 2022/06/02 | 1,815 | 1,815 | 1,764 | 1,775 | 7,200 |
| 2022/06/01 | 1,794 | 1,815 | 1,782 | 1,815 | 12,500 |
| 2022/05/31 | 1,798 | 1,800 | 1,770 | 1,776 | 11,900 |
| 2022/05/30 | 1,738 | 1,822 | 1,732 | 1,822 | 34,200 |
| 2022/05/27 | 1,740 | 1,745 | 1,732 | 1,745 | 6,600 |
| 2022/05/26 | 1,721 | 1,741 | 1,721 | 1,728 | 4,500 |
| 2022/05/25 | 1,701 | 1,730 | 1,700 | 1,728 | 6,100 |
| 2022/05/24 | 1,720 | 1,727 | 1,702 | 1,710 | 18,000 |
| 2022/05/23 | 1,753 | 1,758 | 1,736 | 1,752 | 8,800 |
| 2022/05/20 | 1,732 | 1,759 | 1,732 | 1,746 | 12,100 |
| 2022/05/19 | 1,726 | 1,757 | 1,712 | 1,752 | 13,400 |
| 2022/05/18 | 1,753 | 1,753 | 1,728 | 1,737 | 6,700 |
| 2022/05/17 | 1,708 | 1,739 | 1,696 | 1,739 | 20,900 |
| 2022/05/16 | 1,737 | 1,742 | 1,702 | 1,706 | 16,300 |
| 2022/05/13 | 1,750 | 1,753 | 1,737 | 1,747 | 7,500 |
| 2022/05/12 | 1,762 | 1,764 | 1,739 | 1,743 | 12,300 |
| 2022/05/11 | 1,753 | 1,786 | 1,749 | 1,762 | 8,800 |
| 2022/05/10 | 1,751 | 1,770 | 1,737 | 1,758 | 8,900 |
| 2022/05/09 | 1,790 | 1,790 | 1,754 | 1,754 | 5,700 |
| 2022/05/06 | 1,795 | 1,805 | 1,788 | 1,799 | 15,300 |
| 2022/05/02 | 1,808 | 1,808 | 1,768 | 1,795 | 15,900 |
| 2022/04/28 | 1,809 | 1,809 | 1,759 | 1,795 | 34,700 |
| 2022/04/27 | 1,745 | 1,809 | 1,730 | 1,809 | 34,900 |
| 2022/04/26 | 1,756 | 1,761 | 1,743 | 1,753 | 9,000 |
| 2022/04/25 | 1,730 | 1,766 | 1,730 | 1,735 | 6,600 |
| 2022/04/22 | 1,773 | 1,773 | 1,739 | 1,741 | 12,600 |
| 2022/04/21 | 1,749 | 1,805 | 1,749 | 1,804 | 28,800 |
| 2022/04/20 | 1,720 | 1,750 | 1,720 | 1,749 | 11,600 |
| 2022/04/19 | 1,748 | 1,748 | 1,720 | 1,720 | 13,100 |
| 2022/04/18 | 1,767 | 1,767 | 1,740 | 1,748 | 14,400 |
| 2022/04/15 | 1,780 | 1,789 | 1,778 | 1,779 | 4,400 |
| 2022/04/14 | 1,763 | 1,787 | 1,758 | 1,779 | 3,400 |
| 2022/04/13 | 1,746 | 1,760 | 1,732 | 1,751 | 14,500 |
| 2022/04/12 | 1,764 | 1,777 | 1,751 | 1,751 | 9,100 |
| 2022/04/11 | 1,779 | 1,787 | 1,760 | 1,769 | 10,000 |
| 2022/04/08 | 1,812 | 1,820 | 1,760 | 1,776 | 19,100 |
| 2022/04/07 | 1,812 | 1,850 | 1,793 | 1,821 | 18,300 |
| 2022/04/06 | 1,836 | 1,836 | 1,812 | 1,821 | 9,700 |
| 2022/04/05 | 1,845 | 1,852 | 1,821 | 1,830 | 16,900 |
| 2022/04/04 | 1,811 | 1,843 | 1,805 | 1,831 | 11,000 |
| 2022/04/01 | 1,793 | 1,806 | 1,742 | 1,801 | 28,500 |
| 2022/03/31 | 1,753 | 1,791 | 1,745 | 1,753 | 23,700 |
| 2022/03/30 | 1,767 | 1,776 | 1,754 | 1,775 | 17,000 |
| 2022/03/29 | 1,776 | 1,790 | 1,765 | 1,790 | 23,200 |
| 2022/03/28 | 1,789 | 1,790 | 1,764 | 1,778 | 10,600 |
| 2022/03/25 | 1,788 | 1,796 | 1,771 | 1,789 | 25,900 |
| 2022/03/24 | 1,797 | 1,797 | 1,768 | 1,783 | 10,900 |
| 2022/03/23 | 1,760 | 1,805 | 1,759 | 1,798 | 17,700 |
| 2022/03/22 | 1,765 | 1,770 | 1,747 | 1,760 | 16,500 |
| 2022/03/18 | 1,753 | 1,764 | 1,747 | 1,760 | 16,100 |
| 2022/03/17 | 1,775 | 1,789 | 1,752 | 1,770 | 23,400 |
| 2022/03/16 | 1,789 | 1,795 | 1,763 | 1,763 | 16,300 |
| 2022/03/15 | 1,758 | 1,797 | 1,749 | 1,788 | 15,500 |
| 2022/03/14 | 1,760 | 1,790 | 1,738 | 1,758 | 23,400 |
| 2022/03/11 | 1,750 | 1,774 | 1,749 | 1,749 | 11,900 |
| 2022/03/10 | 1,767 | 1,780 | 1,760 | 1,780 | 14,300 |
| 2022/03/09 | 1,755 | 1,757 | 1,730 | 1,737 | 22,200 |
| 2022/03/08 | 1,729 | 1,773 | 1,724 | 1,731 | 27,800 |
| 2022/03/07 | 1,778 | 1,778 | 1,732 | 1,746 | 28,100 |
| 2022/03/04 | 1,802 | 1,818 | 1,784 | 1,784 | 24,000 |
| 2022/03/03 | 1,804 | 1,824 | 1,802 | 1,802 | 13,900 |
| 2022/03/02 | 1,857 | 1,857 | 1,797 | 1,797 | 15,400 |
| 2022/03/01 | 1,886 | 1,922 | 1,847 | 1,859 | 41,600 |
| 2022/02/28 | 1,855 | 1,882 | 1,843 | 1,871 | 25,000 |
| 2022/02/25 | 1,864 | 1,869 | 1,830 | 1,849 | 12,500 |
| 2022/02/24 | 1,833 | 1,867 | 1,832 | 1,867 | 18,600 |
| 2022/02/22 | 1,845 | 1,860 | 1,831 | 1,833 | 17,900 |
| 2022/02/21 | 1,826 | 1,863 | 1,812 | 1,846 | 14,000 |
| 2022/02/18 | 1,854 | 1,861 | 1,840 | 1,851 | 3,600 |
| 2022/02/17 | 1,850 | 1,877 | 1,834 | 1,856 | 7,500 |
| 2022/02/16 | 1,850 | 1,862 | 1,820 | 1,850 | 13,500 |
| 2022/02/15 | 1,854 | 1,862 | 1,810 | 1,813 | 15,900 |
| 2022/02/14 | 1,793 | 1,854 | 1,781 | 1,848 | 24,600 |
| 2022/02/10 | 1,853 | 1,853 | 1,817 | 1,826 | 10,700 |
| 2022/02/09 | 1,816 | 1,856 | 1,801 | 1,853 | 28,100 |
| 2022/02/08 | 1,789 | 1,811 | 1,783 | 1,796 | 29,700 |
| 2022/02/07 | 1,776 | 1,802 | 1,759 | 1,789 | 12,500 |
| 2022/02/04 | 1,791 | 1,828 | 1,774 | 1,790 | 28,300 |
| 2022/02/03 | 1,833 | 1,833 | 1,781 | 1,781 | 9,400 |
| 2022/02/02 | 1,823 | 1,833 | 1,803 | 1,833 | 9,800 |
| 2022/02/01 | 1,841 | 1,841 | 1,795 | 1,795 | 11,000 |
| 2022/01/31 | 1,818 | 1,862 | 1,793 | 1,811 | 26,400 |
| 2022/01/28 | 1,790 | 1,818 | 1,740 | 1,818 | 29,800 |
| 2022/01/27 | 1,831 | 1,868 | 1,733 | 1,798 | 74,800 |
| 2022/01/26 | 1,853 | 1,871 | 1,844 | 1,844 | 3,900 |
| 2022/01/25 | 1,849 | 1,876 | 1,833 | 1,871 | 15,700 |
| 2022/01/24 | 1,860 | 1,867 | 1,828 | 1,867 | 5,500 |
| 2022/01/21 | 1,806 | 1,862 | 1,805 | 1,862 | 12,300 |
| 2022/01/20 | 1,851 | 1,862 | 1,829 | 1,840 | 4,900 |
| 2022/01/19 | 1,871 | 1,876 | 1,850 | 1,850 | 22,600 |
| 2022/01/18 | 1,877 | 1,893 | 1,868 | 1,871 | 5,100 |
| 2022/01/17 | 1,852 | 1,876 | 1,852 | 1,872 | 4,800 |
| 2022/01/14 | 1,877 | 1,877 | 1,843 | 1,852 | 17,400 |
| 2022/01/13 | 1,915 | 1,921 | 1,875 | 1,877 | 6,000 |
| 2022/01/12 | 1,852 | 1,919 | 1,852 | 1,919 | 45,500 |
| 2022/01/11 | 1,953 | 1,953 | 1,890 | 1,902 | 7,900 |
| 2022/01/07 | 1,920 | 1,949 | 1,910 | 1,934 | 14,600 |
| 2022/01/06 | 1,931 | 1,943 | 1,921 | 1,929 | 15,100 |
| 2022/01/05 | 1,963 | 1,963 | 1,929 | 1,956 | 16,700 |
| 2022/01/04 | 1,985 | 1,996 | 1,914 | 1,950 | 26,400 |