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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,093 | 1,108 | 1,093 | 1,106 | 10,000 |
| 2015/12/29 | 1,100 | 1,100 | 1,082 | 1,093 | 7,000 |
| 2015/12/28 | 1,099 | 1,099 | 1,077 | 1,086 | 6,900 |
| 2015/12/25 | 1,077 | 1,093 | 1,072 | 1,087 | 10,300 |
| 2015/12/24 | 1,085 | 1,099 | 1,074 | 1,083 | 17,800 |
| 2015/12/22 | 1,100 | 1,116 | 1,077 | 1,092 | 17,700 |
| 2015/12/21 | 1,101 | 1,113 | 1,095 | 1,105 | 14,800 |
| 2015/12/18 | 1,113 | 1,123 | 1,105 | 1,111 | 12,900 |
| 2015/12/17 | 1,101 | 1,130 | 1,101 | 1,105 | 17,100 |
| 2015/12/16 | 1,103 | 1,108 | 1,101 | 1,104 | 9,900 |
| 2015/12/15 | 1,111 | 1,112 | 1,102 | 1,103 | 12,500 |
| 2015/12/14 | 1,107 | 1,121 | 1,101 | 1,111 | 12,200 |
| 2015/12/11 | 1,088 | 1,117 | 1,088 | 1,109 | 20,100 |
| 2015/12/10 | 1,120 | 1,126 | 1,113 | 1,118 | 10,400 |
| 2015/12/09 | 1,132 | 1,142 | 1,123 | 1,129 | 10,800 |
| 2015/12/08 | 1,159 | 1,159 | 1,131 | 1,149 | 10,800 |
| 2015/12/07 | 1,131 | 1,160 | 1,131 | 1,149 | 11,400 |
| 2015/12/04 | 1,148 | 1,155 | 1,127 | 1,136 | 18,300 |
| 2015/12/03 | 1,155 | 1,179 | 1,151 | 1,157 | 11,500 |
| 2015/12/02 | 1,178 | 1,178 | 1,160 | 1,173 | 6,100 |
| 2015/12/01 | 1,198 | 1,198 | 1,151 | 1,178 | 17,000 |
| 2015/11/30 | 1,164 | 1,204 | 1,164 | 1,195 | 15,700 |
| 2015/11/27 | 1,185 | 1,185 | 1,164 | 1,168 | 14,500 |
| 2015/11/26 | 1,207 | 1,207 | 1,170 | 1,186 | 19,000 |
| 2015/11/25 | 1,215 | 1,230 | 1,200 | 1,207 | 21,200 |
| 2015/11/24 | 1,180 | 1,212 | 1,179 | 1,212 | 19,500 |
| 2015/11/20 | 1,170 | 1,191 | 1,164 | 1,187 | 17,300 |
| 2015/11/19 | 1,148 | 1,167 | 1,125 | 1,164 | 13,900 |
| 2015/11/18 | 1,127 | 1,142 | 1,127 | 1,140 | 14,000 |
| 2015/11/17 | 1,118 | 1,129 | 1,066 | 1,126 | 16,000 |
| 2015/11/16 | 1,114 | 1,120 | 1,067 | 1,102 | 15,500 |
| 2015/11/13 | 1,105 | 1,109 | 1,096 | 1,105 | 13,500 |
| 2015/11/12 | 1,100 | 1,116 | 1,100 | 1,107 | 15,200 |
| 2015/11/11 | 1,077 | 1,098 | 1,068 | 1,090 | 21,600 |
| 2015/11/10 | 1,056 | 1,066 | 1,052 | 1,063 | 9,600 |
| 2015/11/09 | 1,050 | 1,058 | 1,045 | 1,056 | 18,000 |
| 2015/11/06 | 1,039 | 1,049 | 1,027 | 1,043 | 13,000 |
| 2015/11/05 | 1,025 | 1,036 | 1,025 | 1,026 | 19,900 |
| 2015/11/04 | 1,042 | 1,042 | 1,022 | 1,032 | 17,200 |
| 2015/11/02 | 1,020 | 1,037 | 1,016 | 1,027 | 20,200 |
| 2015/10/30 | 1,009 | 1,020 | 1,001 | 1,006 | 8,300 |
| 2015/10/29 | 1,014 | 1,017 | 1,009 | 1,010 | 6,000 |
| 2015/10/28 | 1,008 | 1,015 | 1,007 | 1,014 | 3,000 |
| 2015/10/27 | 1,013 | 1,015 | 1,008 | 1,009 | 5,200 |
| 2015/10/26 | 1,020 | 1,028 | 1,015 | 1,016 | 8,400 |
| 2015/10/23 | 1,029 | 1,029 | 1,010 | 1,020 | 7,500 |
| 2015/10/22 | 1,017 | 1,024 | 1,015 | 1,020 | 4,400 |
| 2015/10/21 | 1,008 | 1,016 | 976 | 1,012 | 15,100 |
| 2015/10/20 | 1,025 | 1,025 | 1,005 | 1,007 | 5,400 |
| 2015/10/19 | 1,021 | 1,027 | 1,003 | 1,009 | 10,900 |
| 2015/10/16 | 1,035 | 1,035 | 1,018 | 1,023 | 8,400 |
| 2015/10/15 | 1,013 | 1,030 | 1,013 | 1,029 | 7,200 |
| 2015/10/14 | 1,021 | 1,029 | 1,007 | 1,012 | 10,100 |
| 2015/10/13 | 1,030 | 1,033 | 1,019 | 1,033 | 10,700 |
| 2015/10/09 | 1,029 | 1,032 | 1,014 | 1,031 | 6,600 |
| 2015/10/08 | 1,035 | 1,035 | 1,020 | 1,029 | 5,400 |
| 2015/10/07 | 1,037 | 1,037 | 1,020 | 1,034 | 7,600 |
| 2015/10/06 | 1,041 | 1,044 | 1,028 | 1,035 | 9,000 |
| 2015/10/05 | 1,010 | 1,037 | 1,010 | 1,037 | 24,700 |
| 2015/10/02 | 1,015 | 1,015 | 1,003 | 1,010 | 12,000 |
| 2015/10/01 | 1,002 | 1,016 | 1,000 | 1,011 | 22,500 |
| 2015/09/30 | 1,000 | 1,017 | 999 | 1,005 | 16,300 |
| 2015/09/29 | 1,007 | 1,010 | 997 | 998 | 19,400 |
| 2015/09/28 | 1,015 | 1,025 | 1,004 | 1,015 | 39,300 |
| 2015/09/25 | 1,029 | 1,040 | 1,016 | 1,040 | 142,500 |
| 2015/09/24 | 1,044 | 1,046 | 1,026 | 1,030 | 45,300 |
| 2015/09/18 | 1,056 | 1,064 | 1,045 | 1,051 | 17,300 |
| 2015/09/17 | 1,038 | 1,050 | 1,038 | 1,050 | 21,900 |
| 2015/09/16 | 1,052 | 1,052 | 1,031 | 1,038 | 6,400 |
| 2015/09/15 | 1,044 | 1,057 | 1,040 | 1,052 | 10,700 |
| 2015/09/14 | 1,034 | 1,062 | 1,034 | 1,043 | 15,600 |
| 2015/09/11 | 1,023 | 1,048 | 1,023 | 1,044 | 18,600 |
| 2015/09/10 | 1,019 | 1,035 | 1,013 | 1,030 | 6,300 |
| 2015/09/09 | 1,014 | 1,034 | 1,014 | 1,034 | 15,500 |
| 2015/09/08 | 1,016 | 1,029 | 1,007 | 1,010 | 10,500 |
| 2015/09/07 | 1,005 | 1,037 | 1,005 | 1,016 | 16,200 |
| 2015/09/04 | 1,028 | 1,028 | 1,002 | 1,009 | 15,100 |
| 2015/09/03 | 1,024 | 1,035 | 1,019 | 1,019 | 9,000 |
| 2015/09/02 | 1,031 | 1,045 | 1,012 | 1,019 | 25,000 |
| 2015/09/01 | 1,099 | 1,099 | 1,048 | 1,049 | 19,600 |
| 2015/08/31 | 1,067 | 1,071 | 1,060 | 1,069 | 7,600 |
| 2015/08/28 | 1,083 | 1,083 | 1,053 | 1,069 | 10,000 |
| 2015/08/27 | 1,093 | 1,093 | 1,060 | 1,064 | 16,300 |
| 2015/08/26 | 996 | 1,101 | 995 | 1,063 | 23,900 |
| 2015/08/25 | 978 | 1,050 | 953 | 999 | 33,000 |
| 2015/08/24 | 1,052 | 1,102 | 1,041 | 1,041 | 34,900 |
| 2015/08/21 | 1,121 | 1,130 | 1,106 | 1,109 | 17,400 |
| 2015/08/20 | 1,161 | 1,170 | 1,132 | 1,141 | 13,700 |
| 2015/08/19 | 1,174 | 1,184 | 1,155 | 1,161 | 20,800 |
| 2015/08/18 | 1,169 | 1,185 | 1,169 | 1,174 | 12,400 |
| 2015/08/17 | 1,151 | 1,177 | 1,149 | 1,167 | 20,700 |
| 2015/08/14 | 1,142 | 1,148 | 1,136 | 1,143 | 11,600 |
| 2015/08/13 | 1,133 | 1,151 | 1,124 | 1,136 | 14,500 |
| 2015/08/12 | 1,141 | 1,143 | 1,132 | 1,139 | 7,500 |
| 2015/08/11 | 1,149 | 1,152 | 1,133 | 1,141 | 13,900 |
| 2015/08/10 | 1,110 | 1,144 | 1,110 | 1,130 | 17,700 |
| 2015/08/07 | 1,109 | 1,122 | 1,102 | 1,108 | 19,300 |
| 2015/08/06 | 1,106 | 1,125 | 1,104 | 1,113 | 17,900 |
| 2015/08/05 | 1,079 | 1,108 | 1,078 | 1,092 | 21,100 |
| 2015/08/04 | 1,087 | 1,087 | 1,077 | 1,077 | 11,900 |
| 2015/08/03 | 1,066 | 1,088 | 1,066 | 1,085 | 14,900 |
| 2015/07/31 | 1,066 | 1,072 | 1,062 | 1,070 | 9,300 |
| 2015/07/30 | 1,079 | 1,082 | 1,055 | 1,066 | 17,100 |
| 2015/07/29 | 1,050 | 1,083 | 1,048 | 1,057 | 13,900 |
| 2015/07/28 | 1,043 | 1,073 | 1,043 | 1,058 | 17,400 |
| 2015/07/27 | 1,061 | 1,061 | 1,046 | 1,057 | 13,000 |
| 2015/07/24 | 1,066 | 1,066 | 1,052 | 1,061 | 6,800 |
| 2015/07/23 | 1,059 | 1,070 | 1,059 | 1,067 | 3,600 |
| 2015/07/22 | 1,055 | 1,068 | 1,055 | 1,059 | 4,500 |
| 2015/07/21 | 1,067 | 1,067 | 1,050 | 1,055 | 13,300 |
| 2015/07/17 | 1,048 | 1,060 | 1,042 | 1,050 | 7,600 |
| 2015/07/16 | 1,027 | 1,050 | 1,027 | 1,041 | 12,400 |
| 2015/07/15 | 1,032 | 1,049 | 1,030 | 1,035 | 13,000 |
| 2015/07/14 | 1,048 | 1,048 | 1,027 | 1,032 | 12,600 |
| 2015/07/13 | 1,016 | 1,026 | 1,013 | 1,023 | 5,100 |
| 2015/07/10 | 1,013 | 1,034 | 1,005 | 1,013 | 15,100 |
| 2015/07/09 | 1,010 | 1,018 | 983 | 1,015 | 22,200 |
| 2015/07/08 | 1,053 | 1,056 | 1,020 | 1,026 | 18,300 |
| 2015/07/07 | 1,050 | 1,058 | 1,050 | 1,053 | 8,300 |
| 2015/07/06 | 1,060 | 1,061 | 1,045 | 1,048 | 11,500 |
| 2015/07/03 | 1,075 | 1,075 | 1,036 | 1,052 | 18,600 |
| 2015/07/02 | 1,075 | 1,084 | 1,062 | 1,075 | 16,600 |
| 2015/07/01 | 1,045 | 1,073 | 1,045 | 1,047 | 26,500 |
| 2015/06/30 | 1,016 | 1,040 | 1,016 | 1,037 | 17,800 |
| 2015/06/29 | 1,022 | 1,037 | 1,012 | 1,016 | 13,900 |
| 2015/06/26 | 1,019 | 1,029 | 1,015 | 1,023 | 9,200 |
| 2015/06/25 | 1,024 | 1,036 | 1,021 | 1,023 | 15,800 |
| 2015/06/24 | 1,039 | 1,040 | 1,033 | 1,040 | 12,000 |
| 2015/06/23 | 1,032 | 1,044 | 1,028 | 1,040 | 13,600 |
| 2015/06/22 | 1,024 | 1,040 | 1,024 | 1,032 | 8,600 |
| 2015/06/19 | 1,031 | 1,045 | 982 | 1,021 | 19,600 |
| 2015/06/18 | 1,036 | 1,044 | 1,028 | 1,028 | 21,700 |
| 2015/06/17 | 1,036 | 1,057 | 1,022 | 1,027 | 52,100 |
| 2015/06/16 | 1,021 | 1,029 | 1,015 | 1,026 | 18,500 |
| 2015/06/15 | 1,005 | 1,021 | 1,003 | 1,020 | 16,600 |
| 2015/06/12 | 998 | 1,004 | 998 | 1,000 | 13,600 |
| 2015/06/11 | 991 | 1,000 | 991 | 998 | 8,000 |
| 2015/06/10 | 999 | 1,006 | 980 | 989 | 16,400 |
| 2015/06/09 | 1,008 | 1,010 | 999 | 999 | 12,300 |
| 2015/06/08 | 1,010 | 1,013 | 1,001 | 1,007 | 8,300 |
| 2015/06/05 | 1,011 | 1,013 | 1,009 | 1,010 | 5,700 |
| 2015/06/04 | 1,001 | 1,014 | 1,001 | 1,011 | 15,800 |
| 2015/06/03 | 1,006 | 1,011 | 999 | 1,001 | 10,900 |
| 2015/06/02 | 1,010 | 1,010 | 1,006 | 1,006 | 6,300 |
| 2015/06/01 | 1,009 | 1,009 | 998 | 1,006 | 11,400 |
| 2015/05/29 | 999 | 1,007 | 997 | 1,004 | 14,600 |
| 2015/05/28 | 1,000 | 1,003 | 997 | 999 | 11,600 |
| 2015/05/27 | 1,000 | 1,000 | 988 | 994 | 11,700 |
| 2015/05/26 | 1,000 | 1,000 | 992 | 998 | 9,400 |
| 2015/05/25 | 997 | 1,000 | 993 | 996 | 22,800 |
| 2015/05/22 | 994 | 995 | 988 | 990 | 5,000 |
| 2015/05/21 | 980 | 997 | 976 | 986 | 26,800 |
| 2015/05/20 | 990 | 996 | 986 | 989 | 20,300 |
| 2015/05/19 | 989 | 994 | 984 | 987 | 21,100 |
| 2015/05/18 | 980 | 988 | 980 | 983 | 9,700 |
| 2015/05/15 | 969 | 978 | 969 | 976 | 8,700 |
| 2015/05/14 | 970 | 975 | 964 | 970 | 18,600 |
| 2015/05/13 | 968 | 972 | 962 | 970 | 8,900 |
| 2015/05/12 | 975 | 975 | 957 | 966 | 14,700 |
| 2015/05/11 | 960 | 968 | 957 | 965 | 15,800 |
| 2015/05/08 | 957 | 958 | 952 | 953 | 20,100 |
| 2015/05/07 | 964 | 967 | 956 | 960 | 24,400 |
| 2015/05/01 | 990 | 993 | 952 | 965 | 64,100 |
| 2015/04/30 | 1,000 | 1,009 | 981 | 986 | 103,700 |
| 2015/04/28 | 931 | 935 | 926 | 932 | 15,500 |
| 2015/04/27 | 921 | 937 | 921 | 928 | 13,400 |
| 2015/04/24 | 921 | 926 | 920 | 921 | 6,000 |
| 2015/04/23 | 925 | 929 | 918 | 921 | 29,600 |
| 2015/04/22 | 920 | 925 | 912 | 920 | 20,600 |
| 2015/04/21 | 914 | 924 | 914 | 920 | 16,600 |
| 2015/04/20 | 929 | 929 | 919 | 919 | 17,000 |
| 2015/04/17 | 937 | 937 | 927 | 932 | 11,200 |
| 2015/04/16 | 929 | 941 | 922 | 939 | 20,800 |
| 2015/04/15 | 925 | 940 | 925 | 938 | 14,500 |
| 2015/04/14 | 921 | 936 | 921 | 934 | 15,000 |
| 2015/04/13 | 925 | 934 | 921 | 922 | 33,400 |
| 2015/04/10 | 950 | 952 | 923 | 925 | 49,000 |
| 2015/04/09 | 960 | 960 | 938 | 948 | 42,200 |
| 2015/04/08 | 978 | 978 | 945 | 948 | 73,700 |
| 2015/04/07 | 965 | 981 | 958 | 963 | 26,800 |
| 2015/04/06 | 970 | 982 | 963 | 965 | 54,300 |
| 2015/04/03 | 971 | 974 | 949 | 970 | 13,100 |
| 2015/04/02 | 951 | 985 | 941 | 963 | 54,800 |
| 2015/04/01 | 932 | 944 | 930 | 942 | 56,300 |
| 2015/03/31 | 939 | 939 | 930 | 931 | 13,500 |
| 2015/03/30 | 933 | 945 | 929 | 932 | 17,300 |
| 2015/03/27 | 922 | 931 | 900 | 930 | 45,300 |
| 2015/03/26 | 920 | 933 | 912 | 927 | 70,700 |
| 2015/03/25 | 925 | 933 | 912 | 929 | 44,700 |
| 2015/03/24 | 925 | 926 | 917 | 923 | 18,200 |
| 2015/03/23 | 930 | 930 | 925 | 927 | 16,200 |
| 2015/03/20 | 920 | 930 | 919 | 926 | 9,900 |
| 2015/03/19 | 918 | 928 | 918 | 920 | 11,700 |
| 2015/03/18 | 933 | 934 | 918 | 918 | 12,800 |
| 2015/03/17 | 916 | 931 | 916 | 929 | 10,600 |
| 2015/03/16 | 920 | 921 | 915 | 919 | 26,200 |
| 2015/03/13 | 930 | 930 | 917 | 925 | 28,000 |
| 2015/03/12 | 895 | 924 | 892 | 915 | 24,900 |
| 2015/03/11 | 880 | 917 | 880 | 888 | 56,000 |
| 2015/03/10 | 883 | 886 | 878 | 883 | 12,900 |
| 2015/03/09 | 877 | 882 | 874 | 876 | 15,000 |
| 2015/03/06 | 869 | 873 | 848 | 873 | 24,200 |
| 2015/03/05 | 859 | 868 | 859 | 865 | 6,400 |
| 2015/03/04 | 860 | 866 | 858 | 859 | 21,400 |
| 2015/03/03 | 866 | 866 | 859 | 862 | 12,600 |
| 2015/03/02 | 856 | 865 | 856 | 859 | 20,200 |
| 2015/02/27 | 852 | 858 | 852 | 856 | 12,700 |
| 2015/02/26 | 849 | 858 | 847 | 854 | 16,500 |
| 2015/02/25 | 844 | 848 | 841 | 846 | 5,300 |
| 2015/02/24 | 840 | 846 | 840 | 844 | 8,600 |
| 2015/02/23 | 845 | 846 | 839 | 844 | 10,400 |
| 2015/02/20 | 840 | 843 | 839 | 843 | 11,000 |
| 2015/02/19 | 839 | 840 | 828 | 840 | 17,900 |
| 2015/02/18 | 831 | 840 | 830 | 834 | 12,800 |
| 2015/02/17 | 826 | 833 | 826 | 829 | 6,600 |
| 2015/02/16 | 830 | 835 | 825 | 832 | 14,700 |
| 2015/02/13 | 838 | 838 | 826 | 829 | 12,800 |
| 2015/02/12 | 839 | 839 | 825 | 829 | 31,200 |
| 2015/02/10 | 831 | 839 | 831 | 834 | 5,100 |
| 2015/02/09 | 835 | 839 | 832 | 833 | 5,300 |
| 2015/02/06 | 835 | 837 | 832 | 833 | 8,200 |
| 2015/02/05 | 836 | 836 | 825 | 832 | 7,900 |
| 2015/02/04 | 833 | 835 | 829 | 835 | 10,400 |
| 2015/02/03 | 837 | 837 | 818 | 824 | 18,100 |
| 2015/02/02 | 839 | 839 | 831 | 834 | 8,000 |
| 2015/01/30 | 840 | 840 | 827 | 834 | 15,500 |
| 2015/01/29 | 837 | 839 | 829 | 832 | 8,300 |
| 2015/01/28 | 825 | 835 | 825 | 835 | 12,700 |
| 2015/01/27 | 827 | 830 | 823 | 825 | 4,400 |
| 2015/01/26 | 820 | 827 | 819 | 822 | 8,200 |
| 2015/01/23 | 823 | 827 | 817 | 822 | 9,700 |
| 2015/01/22 | 823 | 824 | 817 | 823 | 9,200 |
| 2015/01/21 | 821 | 827 | 818 | 823 | 9,100 |
| 2015/01/20 | 823 | 827 | 820 | 824 | 10,800 |
| 2015/01/19 | 832 | 833 | 824 | 824 | 9,000 |
| 2015/01/16 | 823 | 827 | 822 | 824 | 20,200 |
| 2015/01/15 | 833 | 833 | 821 | 823 | 17,500 |
| 2015/01/14 | 824 | 833 | 822 | 826 | 10,800 |
| 2015/01/13 | 830 | 832 | 823 | 824 | 21,500 |
| 2015/01/09 | 830 | 833 | 827 | 830 | 14,300 |
| 2015/01/08 | 829 | 832 | 826 | 828 | 8,800 |
| 2015/01/07 | 828 | 836 | 825 | 828 | 12,600 |
| 2015/01/06 | 833 | 835 | 830 | 831 | 10,100 |
| 2015/01/05 | 840 | 844 | 839 | 839 | 21,600 |