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 |
---|---|---|---|---|---|
2013/12/30 | 809 | 824 | 808 | 818 | 22,700 |
2013/12/27 | 801 | 807 | 797 | 805 | 13,600 |
2013/12/26 | 776 | 801 | 776 | 794 | 26,200 |
2013/12/25 | 767 | 780 | 765 | 775 | 93,700 |
2013/12/24 | 781 | 785 | 765 | 771 | 64,800 |
2013/12/20 | 784 | 787 | 776 | 780 | 35,200 |
2013/12/19 | 793 | 794 | 785 | 788 | 36,600 |
2013/12/18 | 790 | 797 | 789 | 791 | 28,600 |
2013/12/17 | 793 | 801 | 793 | 794 | 24,900 |
2013/12/16 | 810 | 810 | 797 | 802 | 37,200 |
2013/12/13 | 805 | 817 | 803 | 810 | 38,900 |
2013/12/12 | 810 | 812 | 803 | 811 | 30,100 |
2013/12/11 | 817 | 819 | 813 | 813 | 27,100 |
2013/12/10 | 816 | 821 | 816 | 819 | 25,700 |
2013/12/09 | 819 | 826 | 814 | 820 | 20,300 |
2013/12/06 | 820 | 823 | 818 | 818 | 11,000 |
2013/12/05 | 820 | 825 | 820 | 821 | 31,800 |
2013/12/04 | 830 | 834 | 824 | 824 | 30,100 |
2013/12/03 | 830 | 833 | 829 | 831 | 34,000 |
2013/12/02 | 834 | 835 | 831 | 833 | 16,700 |
2013/11/29 | 833 | 833 | 830 | 833 | 6,100 |
2013/11/28 | 831 | 833 | 829 | 830 | 10,000 |
2013/11/27 | 834 | 834 | 831 | 832 | 25,200 |
2013/11/26 | 835 | 835 | 830 | 834 | 33,900 |
2013/11/25 | 832 | 834 | 831 | 834 | 12,400 |
2013/11/22 | 830 | 835 | 830 | 832 | 12,500 |
2013/11/21 | 834 | 835 | 832 | 835 | 9,500 |
2013/11/20 | 832 | 835 | 830 | 833 | 14,300 |
2013/11/19 | 835 | 839 | 830 | 832 | 11,500 |
2013/11/18 | 826 | 837 | 826 | 834 | 10,200 |
2013/11/15 | 840 | 840 | 823 | 824 | 27,100 |
2013/11/14 | 825 | 834 | 823 | 831 | 21,900 |
2013/11/13 | 830 | 830 | 825 | 825 | 22,400 |
2013/11/12 | 824 | 830 | 823 | 830 | 21,100 |
2013/11/11 | 825 | 832 | 823 | 825 | 19,200 |
2013/11/08 | 827 | 832 | 824 | 825 | 11,100 |
2013/11/07 | 840 | 840 | 829 | 829 | 7,000 |
2013/11/06 | 830 | 845 | 830 | 836 | 8,800 |
2013/11/05 | 821 | 851 | 821 | 837 | 35,200 |
2013/11/01 | 844 | 852 | 832 | 836 | 30,900 |
2013/10/31 | 839 | 852 | 839 | 845 | 34,600 |
2013/10/30 | 850 | 852 | 835 | 852 | 32,000 |
2013/10/29 | 838 | 856 | 836 | 850 | 23,600 |
2013/10/28 | 841 | 858 | 841 | 851 | 29,100 |
2013/10/25 | 837 | 850 | 837 | 847 | 32,900 |
2013/10/24 | 836 | 848 | 836 | 846 | 11,300 |
2013/10/23 | 860 | 860 | 843 | 844 | 8,400 |
2013/10/22 | 850 | 852 | 841 | 851 | 9,800 |
2013/10/21 | 850 | 852 | 840 | 850 | 17,300 |
2013/10/18 | 850 | 852 | 846 | 850 | 6,500 |
2013/10/17 | 854 | 855 | 850 | 852 | 5,000 |
2013/10/16 | 860 | 860 | 850 | 853 | 6,000 |
2013/10/15 | 854 | 865 | 854 | 857 | 6,200 |
2013/10/11 | 848 | 866 | 836 | 855 | 15,700 |
2013/10/10 | 849 | 849 | 840 | 846 | 6,700 |
2013/10/09 | 853 | 853 | 832 | 844 | 5,200 |
2013/10/08 | 830 | 848 | 825 | 848 | 12,000 |
2013/10/07 | 854 | 854 | 826 | 834 | 18,900 |
2013/10/04 | 871 | 872 | 863 | 864 | 12,500 |
2013/10/03 | 875 | 879 | 875 | 875 | 11,100 |
2013/10/02 | 889 | 892 | 880 | 881 | 17,900 |
2013/10/01 | 890 | 904 | 881 | 889 | 34,300 |
2013/09/30 | 887 | 887 | 876 | 885 | 9,300 |
2013/09/27 | 882 | 889 | 881 | 886 | 6,100 |
2013/09/26 | 882 | 891 | 873 | 890 | 11,200 |
2013/09/25 | 900 | 900 | 895 | 897 | 16,100 |
2013/09/24 | 894 | 899 | 891 | 897 | 13,700 |
2013/09/20 | 888 | 892 | 887 | 892 | 14,200 |
2013/09/19 | 880 | 887 | 880 | 887 | 9,300 |
2013/09/18 | 878 | 885 | 876 | 882 | 8,700 |
2013/09/17 | 883 | 884 | 878 | 881 | 11,700 |
2013/09/13 | 878 | 882 | 876 | 882 | 14,800 |
2013/09/12 | 877 | 884 | 875 | 878 | 3,100 |
2013/09/11 | 874 | 885 | 873 | 877 | 11,600 |
2013/09/10 | 879 | 880 | 873 | 878 | 5,000 |
2013/09/09 | 875 | 882 | 871 | 879 | 13,300 |
2013/09/06 | 871 | 875 | 867 | 873 | 9,200 |
2013/09/05 | 875 | 876 | 870 | 874 | 3,400 |
2013/09/04 | 868 | 879 | 866 | 875 | 2,100 |
2013/09/03 | 880 | 880 | 870 | 878 | 5,400 |
2013/09/02 | 885 | 885 | 868 | 872 | 10,600 |
2013/08/30 | 884 | 884 | 873 | 877 | 8,500 |
2013/08/29 | 874 | 884 | 873 | 884 | 6,700 |
2013/08/28 | 880 | 882 | 872 | 880 | 9,800 |
2013/08/27 | 885 | 885 | 857 | 882 | 10,400 |
2013/08/26 | 888 | 896 | 879 | 885 | 6,400 |
2013/08/23 | 881 | 892 | 880 | 891 | 4,500 |
2013/08/22 | 873 | 892 | 873 | 889 | 9,500 |
2013/08/21 | 885 | 895 | 879 | 885 | 12,200 |
2013/08/20 | 889 | 889 | 877 | 882 | 7,000 |
2013/08/19 | 883 | 888 | 880 | 882 | 9,300 |
2013/08/16 | 884 | 897 | 877 | 882 | 4,100 |
2013/08/15 | 897 | 897 | 885 | 890 | 8,300 |
2013/08/14 | 898 | 900 | 877 | 900 | 15,800 |
2013/08/13 | 892 | 897 | 885 | 897 | 7,100 |
2013/08/12 | 886 | 897 | 881 | 890 | 9,300 |
2013/08/09 | 893 | 902 | 891 | 891 | 6,700 |
2013/08/08 | 895 | 899 | 893 | 895 | 3,300 |
2013/08/07 | 899 | 901 | 894 | 900 | 8,000 |
2013/08/06 | 894 | 910 | 894 | 902 | 6,200 |
2013/08/05 | 900 | 910 | 895 | 902 | 5,500 |
2013/08/02 | 899 | 907 | 890 | 907 | 12,400 |
2013/08/01 | 898 | 902 | 890 | 899 | 13,900 |
2013/07/31 | 902 | 903 | 894 | 894 | 6,100 |
2013/07/30 | 880 | 920 | 872 | 902 | 31,500 |
2013/07/29 | 893 | 898 | 888 | 889 | 18,300 |
2013/07/26 | 908 | 908 | 895 | 902 | 9,200 |
2013/07/25 | 900 | 911 | 893 | 907 | 22,100 |
2013/07/24 | 893 | 907 | 892 | 906 | 13,900 |
2013/07/23 | 890 | 897 | 879 | 894 | 13,000 |
2013/07/22 | 886 | 890 | 875 | 890 | 20,300 |
2013/07/19 | 896 | 898 | 878 | 878 | 17,600 |
2013/07/18 | 896 | 905 | 882 | 904 | 24,400 |
2013/07/17 | 884 | 900 | 884 | 897 | 28,100 |
2013/07/16 | 888 | 897 | 872 | 884 | 11,000 |
2013/07/12 | 879 | 888 | 870 | 884 | 18,800 |
2013/07/11 | 875 | 877 | 862 | 871 | 9,900 |
2013/07/10 | 873 | 880 | 861 | 875 | 13,000 |
2013/07/09 | 867 | 873 | 863 | 870 | 17,500 |
2013/07/08 | 867 | 874 | 859 | 859 | 9,300 |
2013/07/05 | 863 | 867 | 859 | 867 | 17,600 |
2013/07/04 | 860 | 860 | 850 | 856 | 8,900 |
2013/07/03 | 860 | 863 | 844 | 859 | 21,900 |
2013/07/02 | 858 | 860 | 844 | 860 | 11,400 |
2013/07/01 | 841 | 860 | 841 | 850 | 37,600 |
2013/06/28 | 816 | 835 | 816 | 835 | 31,900 |
2013/06/27 | 815 | 816 | 804 | 813 | 23,000 |
2013/06/26 | 815 | 815 | 805 | 810 | 13,200 |
2013/06/25 | 812 | 815 | 806 | 813 | 22,000 |
2013/06/24 | 811 | 816 | 809 | 811 | 14,500 |
2013/06/21 | 810 | 812 | 805 | 810 | 15,600 |
2013/06/20 | 815 | 821 | 812 | 814 | 30,100 |
2013/06/19 | 817 | 824 | 802 | 815 | 29,700 |
2013/06/18 | 818 | 820 | 810 | 815 | 24,600 |
2013/06/17 | 824 | 827 | 794 | 817 | 65,200 |
2013/06/14 | 815 | 830 | 815 | 824 | 24,700 |
2013/06/13 | 803 | 821 | 803 | 815 | 22,400 |
2013/06/12 | 802 | 819 | 800 | 818 | 15,900 |
2013/06/11 | 818 | 818 | 805 | 812 | 13,600 |
2013/06/10 | 780 | 815 | 780 | 807 | 17,800 |
2013/06/07 | 796 | 801 | 770 | 771 | 41,000 |
2013/06/06 | 820 | 825 | 790 | 801 | 36,300 |
2013/06/05 | 825 | 838 | 815 | 820 | 22,900 |
2013/06/04 | 810 | 824 | 806 | 823 | 25,100 |
2013/06/03 | 830 | 832 | 810 | 811 | 20,700 |
2013/05/31 | 815 | 835 | 812 | 816 | 16,400 |
2013/05/30 | 813 | 837 | 812 | 817 | 17,500 |
2013/05/29 | 823 | 842 | 813 | 827 | 20,500 |
2013/05/28 | 810 | 823 | 801 | 816 | 24,300 |
2013/05/27 | 821 | 835 | 802 | 825 | 40,800 |
2013/05/24 | 832 | 859 | 819 | 836 | 45,700 |
2013/05/23 | 886 | 887 | 801 | 842 | 60,100 |
2013/05/22 | 897 | 904 | 890 | 890 | 23,900 |
2013/05/21 | 900 | 916 | 893 | 896 | 32,600 |
2013/05/20 | 871 | 896 | 870 | 888 | 29,800 |
2013/05/17 | 826 | 870 | 826 | 867 | 44,600 |
2013/05/16 | 845 | 855 | 785 | 836 | 49,900 |
2013/05/15 | 870 | 870 | 840 | 840 | 58,000 |
2013/05/14 | 867 | 871 | 860 | 863 | 31,300 |
2013/05/13 | 858 | 871 | 858 | 867 | 43,500 |
2013/05/10 | 840 | 859 | 840 | 850 | 31,600 |
2013/05/09 | 831 | 845 | 830 | 839 | 31,300 |
2013/05/08 | 820 | 832 | 815 | 827 | 42,000 |
2013/05/07 | 824 | 828 | 810 | 820 | 45,000 |
2013/05/02 | 810 | 820 | 807 | 808 | 42,400 |
2013/05/01 | 805 | 812 | 803 | 807 | 41,500 |
2013/04/30 | 802 | 809 | 800 | 803 | 29,200 |
2013/04/26 | 817 | 817 | 798 | 802 | 48,000 |
2013/04/25 | 795 | 820 | 794 | 815 | 97,300 |
2013/04/24 | 779 | 795 | 778 | 789 | 69,700 |
2013/04/23 | 773 | 778 | 770 | 776 | 47,400 |
2013/04/22 | 768 | 770 | 764 | 768 | 48,600 |
2013/04/19 | 750 | 766 | 750 | 758 | 45,400 |
2013/04/18 | 740 | 750 | 739 | 748 | 31,800 |
2013/04/17 | 734 | 740 | 733 | 739 | 37,400 |
2013/04/16 | 737 | 738 | 730 | 732 | 49,400 |
2013/04/15 | 735 | 739 | 734 | 737 | 37,100 |
2013/04/12 | 734 | 736 | 732 | 733 | 37,700 |
2013/04/11 | 733 | 742 | 730 | 737 | 60,000 |
2013/04/10 | 736 | 739 | 732 | 734 | 44,800 |
2013/04/09 | 740 | 741 | 732 | 733 | 42,400 |
2013/04/08 | 731 | 738 | 730 | 735 | 42,000 |
2013/04/05 | 739 | 749 | 705 | 729 | 72,700 |
2013/04/04 | 718 | 739 | 711 | 739 | 29,600 |
2013/04/03 | 715 | 720 | 714 | 718 | 30,600 |
2013/04/02 | 703 | 724 | 690 | 714 | 46,000 |
2013/04/01 | 744 | 747 | 716 | 717 | 74,800 |
2013/03/29 | 760 | 760 | 737 | 737 | 49,400 |
2013/03/28 | 756 | 760 | 751 | 755 | 25,500 |
2013/03/27 | 764 | 764 | 759 | 760 | 34,500 |
2013/03/26 | 760 | 767 | 760 | 765 | 39,100 |
2013/03/25 | 768 | 771 | 757 | 759 | 69,400 |
2013/03/22 | 763 | 768 | 763 | 763 | 34,800 |
2013/03/21 | 761 | 767 | 761 | 764 | 63,000 |
2013/03/19 | 765 | 768 | 762 | 762 | 50,900 |
2013/03/18 | 770 | 770 | 763 | 763 | 35,200 |
2013/03/15 | 772 | 773 | 767 | 768 | 35,800 |
2013/03/14 | 763 | 769 | 763 | 766 | 26,200 |
2013/03/13 | 764 | 771 | 763 | 766 | 51,200 |
2013/03/12 | 773 | 774 | 768 | 769 | 35,200 |
2013/03/11 | 775 | 778 | 772 | 772 | 30,600 |
2013/03/08 | 780 | 780 | 773 | 775 | 46,400 |
2013/03/07 | 774 | 779 | 771 | 774 | 42,900 |
2013/03/06 | 767 | 777 | 767 | 771 | 33,800 |
2013/03/05 | 770 | 775 | 765 | 767 | 52,700 |
2013/03/04 | 769 | 773 | 761 | 767 | 34,300 |
2013/03/01 | 757 | 766 | 757 | 764 | 41,300 |
2013/02/28 | 774 | 774 | 756 | 760 | 44,500 |
2013/02/27 | 770 | 776 | 762 | 765 | 67,900 |
2013/02/26 | 752 | 767 | 747 | 764 | 55,400 |
2013/02/25 | 745 | 755 | 740 | 752 | 34,600 |
2013/02/22 | 741 | 746 | 736 | 741 | 20,600 |
2013/02/21 | 742 | 751 | 740 | 741 | 45,900 |
2013/02/20 | 735 | 743 | 731 | 741 | 31,300 |
2013/02/19 | 735 | 739 | 731 | 737 | 23,300 |
2013/02/18 | 724 | 734 | 724 | 734 | 29,700 |
2013/02/15 | 738 | 738 | 721 | 724 | 46,500 |
2013/02/14 | 732 | 738 | 731 | 733 | 24,100 |
2013/02/13 | 738 | 738 | 730 | 732 | 57,300 |
2013/02/12 | 740 | 741 | 736 | 736 | 27,400 |
2013/02/08 | 735 | 740 | 734 | 738 | 31,400 |
2013/02/07 | 738 | 738 | 733 | 736 | 15,500 |
2013/02/06 | 737 | 739 | 733 | 738 | 26,300 |
2013/02/05 | 739 | 739 | 735 | 735 | 14,600 |
2013/02/04 | 735 | 744 | 735 | 738 | 26,900 |
2013/02/01 | 746 | 748 | 731 | 735 | 32,900 |
2013/01/31 | 750 | 750 | 741 | 745 | 26,700 |
2013/01/30 | 744 | 748 | 740 | 745 | 36,700 |
2013/01/29 | 743 | 743 | 733 | 739 | 23,100 |
2013/01/28 | 754 | 755 | 728 | 730 | 62,200 |
2013/01/25 | 750 | 755 | 746 | 750 | 61,700 |
2013/01/24 | 738 | 757 | 738 | 749 | 102,000 |
2013/01/23 | 734 | 740 | 730 | 738 | 47,800 |
2013/01/22 | 740 | 740 | 730 | 734 | 64,500 |
2013/01/21 | 735 | 744 | 732 | 737 | 36,500 |
2013/01/18 | 732 | 742 | 732 | 735 | 46,000 |
2013/01/17 | 737 | 740 | 730 | 733 | 48,300 |
2013/01/16 | 740 | 749 | 731 | 738 | 71,400 |
2013/01/15 | 749 | 749 | 730 | 744 | 91,000 |
2013/01/11 | 731 | 738 | 722 | 736 | 102,100 |
2013/01/10 | 749 | 749 | 720 | 729 | 243,600 |
2013/01/09 | 702 | 764 | 700 | 760 | 399,500 |
2013/01/08 | 703 | 710 | 698 | 708 | 28,500 |
2013/01/07 | 716 | 718 | 699 | 702 | 49,700 |
2013/01/04 | 705 | 719 | 701 | 715 | 73,000 |