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 |
---|---|---|---|---|---|
2011/12/30 | 475 | 476 | 474 | 476 | 3,800 |
2011/12/29 | 470 | 475 | 469 | 472 | 12,100 |
2011/12/28 | 472 | 472 | 469 | 470 | 5,600 |
2011/12/27 | 470 | 470 | 469 | 470 | 6,700 |
2011/12/26 | 468 | 470 | 467 | 470 | 8,600 |
2011/12/22 | 468 | 468 | 467 | 467 | 5,000 |
2011/12/21 | 471 | 477 | 468 | 468 | 11,300 |
2011/12/20 | 470 | 471 | 470 | 471 | 2,000 |
2011/12/19 | 468 | 470 | 467 | 467 | 1,200 |
2011/12/16 | 468 | 470 | 466 | 470 | 2,000 |
2011/12/15 | 470 | 470 | 463 | 463 | 4,100 |
2011/12/14 | 470 | 470 | 464 | 470 | 2,300 |
2011/12/13 | 465 | 470 | 465 | 470 | 7,600 |
2011/12/12 | 467 | 468 | 465 | 467 | 1,900 |
2011/12/09 | 469 | 469 | 461 | 469 | 2,500 |
2011/12/08 | 465 | 468 | 465 | 468 | 1,000 |
2011/12/07 | 462 | 467 | 462 | 467 | 2,400 |
2011/12/06 | 470 | 470 | 457 | 470 | 9,400 |
2011/12/05 | 469 | 470 | 469 | 470 | 8,700 |
2011/12/02 | 469 | 469 | 468 | 468 | 700 |
2011/12/01 | 464 | 479 | 464 | 470 | 5,200 |
2011/11/30 | 464 | 464 | 460 | 464 | 1,400 |
2011/11/29 | 460 | 462 | 460 | 462 | 700 |
2011/11/28 | 455 | 460 | 455 | 460 | 2,300 |
2011/11/25 | 451 | 453 | 450 | 453 | 1,300 |
2011/11/24 | 450 | 450 | 450 | 450 | 1,200 |
2011/11/22 | 447 | 447 | 443 | 447 | 7,800 |
2011/11/21 | 460 | 461 | 450 | 450 | 6,000 |
2011/11/18 | 461 | 461 | 460 | 460 | 5,700 |
2011/11/17 | 461 | 461 | 461 | 461 | 1,000 |
2011/11/16 | 469 | 469 | 469 | 469 | 100 |
2011/11/15 | 469 | 469 | 469 | 469 | 500 |
2011/11/14 | 464 | 464 | 464 | 464 | 200 |
2011/11/11 | 0 | 0 | 0 | 464 | 0 |
2011/11/10 | 469 | 469 | 464 | 464 | 500 |
2011/11/09 | 467 | 467 | 460 | 465 | 3,400 |
2011/11/08 | 470 | 470 | 469 | 470 | 2,300 |
2011/11/07 | 470 | 480 | 467 | 467 | 21,400 |
2011/11/04 | 465 | 470 | 463 | 470 | 4,700 |
2011/11/02 | 475 | 475 | 470 | 470 | 800 |
2011/11/01 | 480 | 480 | 471 | 471 | 4,400 |
2011/10/31 | 478 | 478 | 473 | 475 | 1,500 |
2011/10/28 | 472 | 478 | 471 | 478 | 1,100 |
2011/10/27 | 472 | 472 | 471 | 471 | 600 |
2011/10/26 | 472 | 472 | 472 | 472 | 100 |
2011/10/25 | 472 | 472 | 472 | 472 | 100 |
2011/10/24 | 470 | 472 | 470 | 472 | 400 |
2011/10/21 | 0 | 0 | 0 | 471 | 0 |
2011/10/20 | 471 | 471 | 471 | 471 | 400 |
2011/10/19 | 0 | 0 | 0 | 471 | 0 |
2011/10/18 | 472 | 472 | 469 | 471 | 3,100 |
2011/10/17 | 470 | 471 | 470 | 471 | 2,000 |
2011/10/14 | 472 | 472 | 470 | 470 | 1,000 |
2011/10/13 | 483 | 483 | 483 | 483 | 200 |
2011/10/12 | 470 | 475 | 470 | 475 | 600 |
2011/10/11 | 470 | 470 | 470 | 470 | 1,000 |
2011/10/07 | 479 | 479 | 475 | 475 | 800 |
2011/10/06 | 0 | 0 | 0 | 485 | 0 |
2011/10/05 | 485 | 485 | 485 | 485 | 100 |
2011/10/04 | 0 | 0 | 0 | 490 | 0 |
2011/10/03 | 489 | 500 | 489 | 490 | 2,000 |
2011/09/30 | 485 | 485 | 485 | 485 | 1,000 |
2011/09/29 | 485 | 485 | 485 | 485 | 100 |
2011/09/28 | 476 | 480 | 476 | 480 | 300 |
2011/09/27 | 496 | 504 | 486 | 494 | 1,000 |
2011/09/26 | 486 | 494 | 486 | 488 | 3,200 |
2011/09/22 | 495 | 495 | 491 | 494 | 300 |
2011/09/21 | 499 | 500 | 495 | 500 | 4,300 |
2011/09/20 | 487 | 493 | 487 | 493 | 1,500 |
2011/09/16 | 495 | 495 | 495 | 495 | 400 |
2011/09/15 | 495 | 495 | 495 | 495 | 1,400 |
2011/09/14 | 490 | 495 | 490 | 495 | 600 |
2011/09/13 | 490 | 490 | 490 | 490 | 500 |
2011/09/12 | 495 | 495 | 487 | 487 | 7,700 |
2011/09/09 | 493 | 495 | 491 | 493 | 600 |
2011/09/08 | 493 | 493 | 493 | 493 | 500 |
2011/09/07 | 490 | 490 | 490 | 490 | 100 |
2011/09/06 | 0 | 0 | 0 | 490 | 0 |
2011/09/05 | 490 | 490 | 490 | 490 | 3,100 |
2011/09/02 | 490 | 490 | 487 | 490 | 400 |
2011/09/01 | 490 | 490 | 490 | 490 | 4,700 |
2011/08/31 | 485 | 490 | 485 | 490 | 2,900 |
2011/08/30 | 490 | 490 | 490 | 490 | 1,500 |
2011/08/29 | 490 | 495 | 486 | 495 | 1,500 |
2011/08/26 | 495 | 495 | 495 | 495 | 100 |
2011/08/25 | 0 | 0 | 0 | 495 | 0 |
2011/08/24 | 495 | 495 | 486 | 495 | 1,300 |
2011/08/23 | 487 | 490 | 486 | 487 | 4,300 |
2011/08/22 | 486 | 487 | 486 | 487 | 600 |
2011/08/19 | 484 | 490 | 484 | 490 | 300 |
2011/08/18 | 488 | 493 | 488 | 488 | 400 |
2011/08/17 | 486 | 490 | 486 | 490 | 900 |
2011/08/16 | 490 | 490 | 490 | 490 | 3,100 |
2011/08/15 | 490 | 491 | 490 | 490 | 6,200 |
2011/08/12 | 490 | 490 | 490 | 490 | 800 |
2011/08/11 | 486 | 491 | 481 | 481 | 3,100 |
2011/08/10 | 491 | 492 | 490 | 491 | 8,600 |
2011/08/09 | 490 | 490 | 487 | 490 | 2,600 |
2011/08/08 | 499 | 499 | 490 | 495 | 3,300 |
2011/08/05 | 505 | 505 | 500 | 500 | 1,000 |
2011/08/04 | 508 | 508 | 503 | 504 | 2,000 |
2011/08/03 | 514 | 514 | 510 | 514 | 500 |
2011/08/02 | 515 | 515 | 515 | 515 | 300 |
2011/08/01 | 505 | 505 | 501 | 505 | 14,200 |
2011/07/29 | 515 | 517 | 510 | 517 | 1,800 |
2011/07/28 | 515 | 515 | 515 | 515 | 100 |
2011/07/27 | 516 | 516 | 515 | 515 | 500 |
2011/07/26 | 521 | 521 | 516 | 520 | 2,300 |
2011/07/25 | 518 | 520 | 518 | 520 | 1,300 |
2011/07/22 | 519 | 519 | 519 | 519 | 200 |
2011/07/21 | 513 | 515 | 513 | 513 | 3,300 |
2011/07/20 | 515 | 515 | 515 | 515 | 200 |
2011/07/19 | 0 | 0 | 0 | 514 | 0 |
2011/07/15 | 528 | 528 | 514 | 514 | 600 |
2011/07/14 | 518 | 530 | 518 | 528 | 18,500 |
2011/07/13 | 528 | 530 | 528 | 528 | 1,600 |
2011/07/12 | 515 | 525 | 515 | 524 | 2,300 |
2011/07/11 | 517 | 525 | 517 | 525 | 900 |
2011/07/08 | 516 | 525 | 505 | 517 | 8,800 |
2011/07/07 | 520 | 520 | 520 | 520 | 100 |
2011/07/06 | 517 | 520 | 517 | 520 | 200 |
2011/07/05 | 516 | 516 | 515 | 515 | 400 |
2011/07/04 | 537 | 537 | 510 | 525 | 1,500 |
2011/07/01 | 502 | 539 | 500 | 539 | 22,700 |
2011/06/30 | 501 | 502 | 500 | 500 | 34,300 |
2011/06/29 | 499 | 500 | 499 | 500 | 3,700 |
2011/06/28 | 500 | 500 | 498 | 498 | 10,200 |
2011/06/27 | 510 | 510 | 510 | 510 | 800 |
2011/06/24 | 508 | 508 | 504 | 504 | 3,200 |
2011/06/23 | 503 | 508 | 503 | 508 | 1,700 |
2011/06/22 | 500 | 503 | 500 | 503 | 1,400 |
2011/06/21 | 505 | 505 | 497 | 497 | 1,000 |
2011/06/20 | 508 | 508 | 505 | 505 | 200 |
2011/06/17 | 499 | 510 | 499 | 510 | 1,700 |
2011/06/16 | 496 | 496 | 496 | 496 | 5,300 |
2011/06/15 | 496 | 500 | 496 | 496 | 3,800 |
2011/06/14 | 499 | 499 | 495 | 496 | 3,700 |
2011/06/13 | 499 | 499 | 499 | 499 | 1,000 |
2011/06/10 | 497 | 499 | 497 | 499 | 1,700 |
2011/06/09 | 499 | 499 | 499 | 499 | 600 |
2011/06/08 | 499 | 499 | 499 | 499 | 700 |
2011/06/07 | 500 | 500 | 500 | 500 | 200 |
2011/06/06 | 512 | 512 | 505 | 505 | 2,300 |
2011/06/03 | 514 | 514 | 513 | 513 | 1,200 |
2011/06/02 | 505 | 505 | 500 | 500 | 1,600 |
2011/06/01 | 500 | 510 | 500 | 501 | 4,300 |
2011/05/31 | 500 | 501 | 498 | 500 | 14,600 |
2011/05/30 | 498 | 500 | 497 | 500 | 1,800 |
2011/05/27 | 493 | 496 | 493 | 496 | 1,300 |
2011/05/26 | 493 | 493 | 490 | 490 | 1,000 |
2011/05/25 | 494 | 494 | 481 | 491 | 2,500 |
2011/05/24 | 490 | 495 | 490 | 495 | 600 |
2011/05/23 | 495 | 498 | 490 | 490 | 5,800 |
2011/05/20 | 495 | 496 | 495 | 496 | 2,500 |
2011/05/19 | 498 | 498 | 497 | 497 | 1,600 |
2011/05/18 | 497 | 497 | 497 | 497 | 100 |
2011/05/17 | 497 | 497 | 496 | 496 | 2,200 |
2011/05/16 | 0 | 0 | 0 | 497 | 0 |
2011/05/13 | 500 | 500 | 496 | 497 | 1,700 |
2011/05/12 | 503 | 503 | 490 | 498 | 2,600 |
2011/05/11 | 500 | 500 | 500 | 500 | 200 |
2011/05/10 | 494 | 495 | 480 | 495 | 4,500 |
2011/05/09 | 500 | 500 | 491 | 491 | 1,000 |
2011/05/06 | 500 | 500 | 500 | 500 | 900 |
2011/05/02 | 500 | 500 | 500 | 500 | 5,200 |
2011/04/28 | 497 | 497 | 497 | 497 | 400 |
2011/04/27 | 497 | 497 | 497 | 497 | 500 |
2011/04/26 | 497 | 497 | 495 | 497 | 1,400 |
2011/04/25 | 483 | 490 | 483 | 489 | 2,400 |
2011/04/22 | 495 | 498 | 495 | 498 | 400 |
2011/04/21 | 500 | 500 | 495 | 495 | 3,900 |
2011/04/20 | 500 | 500 | 495 | 495 | 1,200 |
2011/04/19 | 500 | 500 | 500 | 500 | 1,000 |
2011/04/18 | 495 | 495 | 495 | 495 | 200 |
2011/04/15 | 500 | 500 | 497 | 497 | 1,700 |
2011/04/14 | 499 | 500 | 499 | 500 | 1,100 |
2011/04/13 | 500 | 500 | 500 | 500 | 1,000 |
2011/04/12 | 495 | 495 | 495 | 495 | 200 |
2011/04/11 | 495 | 495 | 495 | 495 | 100 |
2011/04/08 | 500 | 500 | 495 | 495 | 1,700 |
2011/04/07 | 510 | 510 | 498 | 498 | 9,600 |
2011/04/06 | 0 | 0 | 0 | 510 | 0 |
2011/04/05 | 510 | 510 | 510 | 510 | 1,500 |
2011/04/04 | 529 | 529 | 519 | 519 | 11,700 |
2011/04/01 | 505 | 520 | 505 | 520 | 14,900 |
2011/03/31 | 490 | 504 | 490 | 504 | 4,900 |
2011/03/30 | 476 | 490 | 475 | 490 | 2,700 |
2011/03/29 | 480 | 480 | 460 | 470 | 3,500 |
2011/03/28 | 500 | 500 | 491 | 491 | 7,600 |
2011/03/25 | 493 | 510 | 493 | 510 | 3,300 |
2011/03/24 | 486 | 486 | 486 | 486 | 1,000 |
2011/03/23 | 495 | 495 | 494 | 494 | 400 |
2011/03/22 | 495 | 495 | 492 | 492 | 1,800 |
2011/03/18 | 479 | 485 | 479 | 485 | 1,200 |
2011/03/17 | 467 | 467 | 467 | 467 | 2,100 |
2011/03/16 | 450 | 468 | 450 | 467 | 1,400 |
2011/03/15 | 471 | 471 | 420 | 420 | 11,500 |
2011/03/14 | 485 | 485 | 470 | 471 | 11,800 |
2011/03/11 | 525 | 525 | 519 | 525 | 2,300 |
2011/03/10 | 526 | 526 | 525 | 525 | 2,100 |
2011/03/09 | 527 | 527 | 525 | 525 | 1,500 |
2011/03/08 | 525 | 528 | 520 | 528 | 5,800 |
2011/03/07 | 519 | 526 | 519 | 525 | 4,700 |
2011/03/04 | 519 | 519 | 519 | 519 | 600 |
2011/03/03 | 515 | 515 | 512 | 515 | 2,200 |
2011/03/02 | 529 | 529 | 509 | 519 | 4,200 |
2011/03/01 | 524 | 524 | 522 | 522 | 3,800 |
2011/02/28 | 518 | 518 | 514 | 516 | 900 |
2011/02/25 | 515 | 515 | 513 | 513 | 300 |
2011/02/24 | 0 | 0 | 0 | 506 | 0 |
2011/02/23 | 505 | 506 | 505 | 506 | 2,000 |
2011/02/22 | 512 | 512 | 510 | 511 | 7,800 |
2011/02/21 | 515 | 515 | 511 | 511 | 2,000 |
2011/02/18 | 523 | 523 | 510 | 515 | 2,900 |
2011/02/17 | 513 | 521 | 511 | 521 | 3,200 |
2011/02/16 | 518 | 520 | 518 | 520 | 4,600 |
2011/02/15 | 519 | 520 | 518 | 520 | 1,800 |
2011/02/14 | 518 | 518 | 515 | 515 | 2,200 |
2011/02/10 | 515 | 515 | 511 | 511 | 1,500 |
2011/02/09 | 520 | 520 | 515 | 515 | 1,300 |
2011/02/08 | 505 | 515 | 505 | 515 | 6,100 |
2011/02/07 | 500 | 510 | 497 | 510 | 2,400 |
2011/02/04 | 497 | 497 | 497 | 497 | 1,100 |
2011/02/03 | 508 | 508 | 508 | 508 | 500 |
2011/02/02 | 519 | 519 | 508 | 508 | 1,900 |
2011/02/01 | 520 | 520 | 510 | 510 | 10,800 |
2011/01/31 | 509 | 510 | 497 | 510 | 2,000 |
2011/01/28 | 510 | 510 | 495 | 500 | 4,200 |
2011/01/27 | 507 | 507 | 507 | 507 | 2,900 |
2011/01/26 | 514 | 514 | 505 | 505 | 3,500 |
2011/01/25 | 503 | 505 | 503 | 505 | 23,100 |
2011/01/24 | 501 | 501 | 501 | 501 | 2,000 |
2011/01/21 | 502 | 502 | 501 | 501 | 4,100 |
2011/01/20 | 499 | 500 | 499 | 500 | 1,000 |
2011/01/19 | 500 | 500 | 500 | 500 | 3,500 |
2011/01/18 | 495 | 500 | 495 | 497 | 13,600 |
2011/01/17 | 492 | 492 | 490 | 490 | 500 |
2011/01/14 | 0 | 0 | 0 | 486 | 0 |
2011/01/13 | 482 | 490 | 482 | 486 | 2,600 |
2011/01/12 | 481 | 489 | 481 | 489 | 3,100 |
2011/01/11 | 498 | 498 | 483 | 483 | 4,800 |
2011/01/07 | 485 | 490 | 485 | 490 | 1,300 |
2011/01/06 | 499 | 499 | 499 | 499 | 1,400 |
2011/01/05 | 497 | 499 | 497 | 499 | 6,900 |
2011/01/04 | 500 | 501 | 496 | 496 | 45,400 |