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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,286 | 1,307 | 1,268 | 1,304 | 13,500 |
| 2018/12/27 | 1,278 | 1,290 | 1,260 | 1,290 | 15,400 |
| 2018/12/26 | 1,236 | 1,275 | 1,211 | 1,227 | 19,500 |
| 2018/12/25 | 1,197 | 1,253 | 1,190 | 1,236 | 34,800 |
| 2018/12/21 | 1,255 | 1,270 | 1,213 | 1,257 | 43,900 |
| 2018/12/20 | 1,298 | 1,298 | 1,257 | 1,275 | 31,300 |
| 2018/12/19 | 1,270 | 1,299 | 1,267 | 1,293 | 22,400 |
| 2018/12/18 | 1,321 | 1,321 | 1,250 | 1,256 | 33,700 |
| 2018/12/17 | 1,313 | 1,331 | 1,312 | 1,328 | 15,400 |
| 2018/12/14 | 1,369 | 1,369 | 1,311 | 1,317 | 29,400 |
| 2018/12/13 | 1,378 | 1,386 | 1,370 | 1,382 | 13,300 |
| 2018/12/12 | 1,366 | 1,386 | 1,359 | 1,378 | 16,100 |
| 2018/12/11 | 1,391 | 1,395 | 1,361 | 1,366 | 18,800 |
| 2018/12/10 | 1,421 | 1,421 | 1,381 | 1,396 | 20,400 |
| 2018/12/07 | 1,426 | 1,453 | 1,402 | 1,444 | 24,000 |
| 2018/12/06 | 1,460 | 1,462 | 1,418 | 1,429 | 24,800 |
| 2018/12/05 | 1,460 | 1,480 | 1,456 | 1,462 | 16,300 |
| 2018/12/04 | 1,528 | 1,528 | 1,468 | 1,480 | 35,600 |
| 2018/12/03 | 1,516 | 1,526 | 1,508 | 1,517 | 19,700 |
| 2018/11/30 | 1,497 | 1,508 | 1,473 | 1,505 | 19,500 |
| 2018/11/29 | 1,468 | 1,510 | 1,462 | 1,499 | 39,000 |
| 2018/11/28 | 1,500 | 1,501 | 1,461 | 1,470 | 43,800 |
| 2018/11/27 | 1,516 | 1,536 | 1,502 | 1,505 | 25,500 |
| 2018/11/26 | 1,529 | 1,535 | 1,512 | 1,516 | 14,500 |
| 2018/11/22 | 1,530 | 1,537 | 1,507 | 1,528 | 13,800 |
| 2018/11/21 | 1,537 | 1,539 | 1,522 | 1,530 | 11,900 |
| 2018/11/20 | 1,561 | 1,570 | 1,553 | 1,559 | 16,800 |
| 2018/11/19 | 1,585 | 1,598 | 1,579 | 1,583 | 10,700 |
| 2018/11/16 | 1,606 | 1,606 | 1,581 | 1,590 | 10,300 |
| 2018/11/15 | 1,598 | 1,625 | 1,598 | 1,605 | 10,300 |
| 2018/11/14 | 1,625 | 1,631 | 1,610 | 1,610 | 14,500 |
| 2018/11/13 | 1,612 | 1,647 | 1,602 | 1,637 | 17,500 |
| 2018/11/12 | 1,703 | 1,703 | 1,648 | 1,659 | 16,100 |
| 2018/11/09 | 1,643 | 1,711 | 1,643 | 1,707 | 39,600 |
| 2018/11/08 | 1,643 | 1,659 | 1,628 | 1,643 | 31,600 |
| 2018/11/07 | 1,630 | 1,636 | 1,621 | 1,626 | 16,900 |
| 2018/11/06 | 1,630 | 1,648 | 1,624 | 1,626 | 23,600 |
| 2018/11/05 | 1,615 | 1,650 | 1,614 | 1,636 | 26,500 |
| 2018/11/02 | 1,579 | 1,625 | 1,554 | 1,620 | 60,300 |
| 2018/11/01 | 1,598 | 1,600 | 1,546 | 1,551 | 65,800 |
| 2018/10/31 | 1,584 | 1,584 | 1,556 | 1,570 | 19,500 |
| 2018/10/30 | 1,524 | 1,580 | 1,511 | 1,578 | 35,700 |
| 2018/10/29 | 1,503 | 1,547 | 1,502 | 1,520 | 20,100 |
| 2018/10/26 | 1,548 | 1,553 | 1,494 | 1,508 | 18,100 |
| 2018/10/25 | 1,550 | 1,569 | 1,541 | 1,544 | 15,900 |
| 2018/10/24 | 1,561 | 1,590 | 1,555 | 1,590 | 13,100 |
| 2018/10/23 | 1,568 | 1,579 | 1,545 | 1,561 | 27,400 |
| 2018/10/22 | 1,587 | 1,587 | 1,562 | 1,570 | 15,400 |
| 2018/10/19 | 1,575 | 1,594 | 1,544 | 1,589 | 19,100 |
| 2018/10/18 | 1,565 | 1,585 | 1,540 | 1,576 | 18,400 |
| 2018/10/17 | 1,518 | 1,560 | 1,518 | 1,547 | 19,400 |
| 2018/10/16 | 1,521 | 1,541 | 1,515 | 1,516 | 13,300 |
| 2018/10/15 | 1,562 | 1,562 | 1,521 | 1,521 | 10,700 |
| 2018/10/12 | 1,572 | 1,580 | 1,550 | 1,551 | 9,400 |
| 2018/10/11 | 1,570 | 1,594 | 1,561 | 1,580 | 23,000 |
| 2018/10/10 | 1,633 | 1,633 | 1,602 | 1,615 | 11,500 |
| 2018/10/09 | 1,657 | 1,657 | 1,602 | 1,633 | 23,100 |
| 2018/10/05 | 1,604 | 1,639 | 1,603 | 1,638 | 22,100 |
| 2018/10/04 | 1,596 | 1,629 | 1,579 | 1,603 | 17,600 |
| 2018/10/03 | 1,570 | 1,589 | 1,570 | 1,585 | 17,100 |
| 2018/10/02 | 1,582 | 1,586 | 1,570 | 1,570 | 10,200 |
| 2018/10/01 | 1,540 | 1,581 | 1,534 | 1,556 | 24,200 |
| 2018/09/28 | 1,534 | 1,543 | 1,530 | 1,530 | 9,100 |
| 2018/09/27 | 1,538 | 1,554 | 1,532 | 1,534 | 18,000 |
| 2018/09/26 | 1,525 | 1,541 | 1,524 | 1,538 | 52,600 |
| 2018/09/25 | 1,504 | 1,547 | 1,504 | 1,543 | 174,700 |
| 2018/09/21 | 1,526 | 1,538 | 1,526 | 1,528 | 37,900 |
| 2018/09/20 | 1,520 | 1,533 | 1,519 | 1,526 | 40,500 |
| 2018/09/19 | 1,521 | 1,538 | 1,517 | 1,529 | 52,700 |
| 2018/09/18 | 1,494 | 1,530 | 1,494 | 1,530 | 34,200 |
| 2018/09/14 | 1,478 | 1,496 | 1,478 | 1,494 | 35,800 |
| 2018/09/13 | 1,483 | 1,519 | 1,483 | 1,486 | 18,800 |
| 2018/09/12 | 1,490 | 1,496 | 1,482 | 1,494 | 33,100 |
| 2018/09/11 | 1,500 | 1,501 | 1,495 | 1,499 | 23,700 |
| 2018/09/10 | 1,505 | 1,505 | 1,495 | 1,500 | 16,100 |
| 2018/09/07 | 1,507 | 1,507 | 1,500 | 1,501 | 10,600 |
| 2018/09/06 | 1,506 | 1,518 | 1,503 | 1,507 | 11,200 |
| 2018/09/05 | 1,519 | 1,519 | 1,513 | 1,514 | 12,200 |
| 2018/09/04 | 1,530 | 1,531 | 1,522 | 1,529 | 9,900 |
| 2018/09/03 | 1,550 | 1,556 | 1,534 | 1,539 | 11,300 |
| 2018/08/31 | 1,555 | 1,561 | 1,550 | 1,551 | 7,000 |
| 2018/08/30 | 1,563 | 1,564 | 1,545 | 1,555 | 7,800 |
| 2018/08/29 | 1,540 | 1,557 | 1,540 | 1,557 | 7,200 |
| 2018/08/28 | 1,531 | 1,546 | 1,531 | 1,541 | 4,900 |
| 2018/08/27 | 1,519 | 1,533 | 1,519 | 1,529 | 5,800 |
| 2018/08/24 | 1,523 | 1,523 | 1,514 | 1,518 | 6,500 |
| 2018/08/23 | 1,495 | 1,514 | 1,484 | 1,506 | 7,500 |
| 2018/08/22 | 1,476 | 1,495 | 1,476 | 1,478 | 19,100 |
| 2018/08/21 | 1,502 | 1,503 | 1,478 | 1,479 | 18,500 |
| 2018/08/20 | 1,527 | 1,527 | 1,500 | 1,502 | 10,000 |
| 2018/08/17 | 1,522 | 1,525 | 1,505 | 1,511 | 8,200 |
| 2018/08/16 | 1,548 | 1,548 | 1,525 | 1,526 | 12,500 |
| 2018/08/15 | 1,551 | 1,566 | 1,549 | 1,551 | 10,400 |
| 2018/08/14 | 1,555 | 1,559 | 1,549 | 1,555 | 7,600 |
| 2018/08/13 | 1,580 | 1,587 | 1,550 | 1,562 | 13,800 |
| 2018/08/10 | 1,562 | 1,582 | 1,562 | 1,580 | 8,500 |
| 2018/08/09 | 1,568 | 1,580 | 1,566 | 1,568 | 5,100 |
| 2018/08/08 | 1,570 | 1,576 | 1,560 | 1,568 | 8,400 |
| 2018/08/07 | 1,562 | 1,575 | 1,562 | 1,575 | 5,600 |
| 2018/08/06 | 1,590 | 1,590 | 1,558 | 1,562 | 12,500 |
| 2018/08/03 | 1,598 | 1,606 | 1,590 | 1,590 | 6,500 |
| 2018/08/02 | 1,622 | 1,624 | 1,596 | 1,597 | 8,700 |
| 2018/08/01 | 1,628 | 1,633 | 1,612 | 1,622 | 8,900 |
| 2018/07/31 | 1,624 | 1,646 | 1,606 | 1,615 | 11,000 |
| 2018/07/30 | 1,649 | 1,668 | 1,622 | 1,626 | 18,600 |
| 2018/07/27 | 1,629 | 1,634 | 1,617 | 1,631 | 9,800 |
| 2018/07/26 | 1,604 | 1,619 | 1,597 | 1,613 | 5,100 |
| 2018/07/25 | 1,585 | 1,604 | 1,585 | 1,599 | 5,600 |
| 2018/07/24 | 1,594 | 1,608 | 1,584 | 1,584 | 8,800 |
| 2018/07/23 | 1,604 | 1,616 | 1,587 | 1,594 | 8,500 |
| 2018/07/20 | 1,590 | 1,605 | 1,590 | 1,600 | 4,400 |
| 2018/07/19 | 1,605 | 1,611 | 1,591 | 1,591 | 9,800 |
| 2018/07/18 | 1,592 | 1,620 | 1,592 | 1,605 | 5,700 |
| 2018/07/17 | 1,590 | 1,604 | 1,585 | 1,592 | 11,400 |
| 2018/07/13 | 1,584 | 1,603 | 1,576 | 1,599 | 11,200 |
| 2018/07/12 | 1,578 | 1,579 | 1,562 | 1,562 | 9,100 |
| 2018/07/11 | 1,580 | 1,584 | 1,556 | 1,566 | 10,300 |
| 2018/07/10 | 1,614 | 1,620 | 1,551 | 1,551 | 22,400 |
| 2018/07/09 | 1,575 | 1,599 | 1,562 | 1,591 | 13,800 |
| 2018/07/06 | 1,569 | 1,593 | 1,569 | 1,587 | 9,300 |
| 2018/07/05 | 1,606 | 1,609 | 1,540 | 1,553 | 16,000 |
| 2018/07/04 | 1,623 | 1,627 | 1,590 | 1,606 | 16,300 |
| 2018/07/03 | 1,651 | 1,651 | 1,607 | 1,627 | 19,200 |
| 2018/07/02 | 1,654 | 1,676 | 1,651 | 1,651 | 23,900 |
| 2018/06/29 | 1,648 | 1,663 | 1,635 | 1,650 | 11,300 |
| 2018/06/28 | 1,675 | 1,679 | 1,635 | 1,641 | 15,700 |
| 2018/06/27 | 1,688 | 1,695 | 1,650 | 1,668 | 11,600 |
| 2018/06/26 | 1,685 | 1,688 | 1,664 | 1,678 | 9,000 |
| 2018/06/25 | 1,700 | 1,712 | 1,693 | 1,693 | 7,900 |
| 2018/06/22 | 1,704 | 1,708 | 1,698 | 1,705 | 5,100 |
| 2018/06/21 | 1,703 | 1,710 | 1,700 | 1,704 | 6,100 |
| 2018/06/20 | 1,711 | 1,724 | 1,700 | 1,703 | 12,200 |
| 2018/06/19 | 1,747 | 1,757 | 1,716 | 1,721 | 9,000 |
| 2018/06/18 | 1,750 | 1,750 | 1,741 | 1,748 | 5,500 |
| 2018/06/15 | 1,760 | 1,760 | 1,735 | 1,741 | 8,900 |
| 2018/06/14 | 1,742 | 1,759 | 1,742 | 1,755 | 3,700 |
| 2018/06/13 | 1,750 | 1,767 | 1,740 | 1,742 | 9,400 |
| 2018/06/12 | 1,762 | 1,775 | 1,736 | 1,736 | 12,100 |
| 2018/06/11 | 1,777 | 1,790 | 1,756 | 1,765 | 10,600 |
| 2018/06/08 | 1,756 | 1,778 | 1,690 | 1,774 | 35,400 |
| 2018/06/07 | 1,778 | 1,784 | 1,771 | 1,780 | 10,200 |
| 2018/06/06 | 1,769 | 1,788 | 1,769 | 1,785 | 6,700 |
| 2018/06/05 | 1,763 | 1,782 | 1,752 | 1,781 | 3,300 |
| 2018/06/04 | 1,790 | 1,799 | 1,752 | 1,765 | 16,700 |
| 2018/06/01 | 1,783 | 1,783 | 1,772 | 1,779 | 9,400 |
| 2018/05/31 | 1,797 | 1,797 | 1,763 | 1,780 | 10,300 |
| 2018/05/30 | 1,757 | 1,787 | 1,756 | 1,779 | 8,500 |
| 2018/05/29 | 1,796 | 1,796 | 1,760 | 1,778 | 8,900 |
| 2018/05/28 | 1,797 | 1,800 | 1,790 | 1,798 | 4,400 |
| 2018/05/25 | 1,795 | 1,806 | 1,790 | 1,797 | 4,600 |
| 2018/05/24 | 1,800 | 1,800 | 1,789 | 1,797 | 7,100 |
| 2018/05/23 | 1,800 | 1,808 | 1,788 | 1,799 | 6,400 |
| 2018/05/22 | 1,799 | 1,800 | 1,786 | 1,800 | 5,200 |
| 2018/05/21 | 1,773 | 1,790 | 1,773 | 1,790 | 7,000 |
| 2018/05/18 | 1,758 | 1,779 | 1,756 | 1,770 | 8,800 |
| 2018/05/17 | 1,780 | 1,780 | 1,747 | 1,763 | 14,300 |
| 2018/05/16 | 1,739 | 1,781 | 1,739 | 1,770 | 15,400 |
| 2018/05/15 | 1,729 | 1,736 | 1,711 | 1,736 | 6,400 |
| 2018/05/14 | 1,724 | 1,741 | 1,715 | 1,724 | 16,500 |
| 2018/05/11 | 1,733 | 1,742 | 1,712 | 1,724 | 12,100 |
| 2018/05/10 | 1,731 | 1,731 | 1,708 | 1,722 | 9,000 |
| 2018/05/09 | 1,737 | 1,742 | 1,715 | 1,721 | 14,500 |
| 2018/05/08 | 1,741 | 1,743 | 1,711 | 1,727 | 18,100 |
| 2018/05/07 | 1,739 | 1,743 | 1,716 | 1,741 | 19,800 |
| 2018/05/02 | 1,722 | 1,734 | 1,721 | 1,731 | 6,200 |
| 2018/05/01 | 1,723 | 1,724 | 1,710 | 1,718 | 10,600 |
| 2018/04/27 | 1,744 | 1,744 | 1,698 | 1,723 | 12,400 |
| 2018/04/26 | 1,726 | 1,739 | 1,709 | 1,739 | 9,200 |
| 2018/04/25 | 1,729 | 1,730 | 1,713 | 1,720 | 4,000 |
| 2018/04/24 | 1,715 | 1,725 | 1,713 | 1,724 | 3,900 |
| 2018/04/23 | 1,711 | 1,725 | 1,708 | 1,714 | 5,100 |
| 2018/04/20 | 1,710 | 1,718 | 1,677 | 1,711 | 7,300 |
| 2018/04/19 | 1,723 | 1,723 | 1,697 | 1,710 | 4,800 |
| 2018/04/18 | 1,701 | 1,722 | 1,701 | 1,715 | 4,200 |
| 2018/04/17 | 1,717 | 1,718 | 1,693 | 1,703 | 7,600 |
| 2018/04/16 | 1,720 | 1,727 | 1,710 | 1,722 | 4,700 |
| 2018/04/13 | 1,717 | 1,724 | 1,705 | 1,709 | 8,300 |
| 2018/04/12 | 1,725 | 1,725 | 1,711 | 1,717 | 6,400 |
| 2018/04/11 | 1,752 | 1,753 | 1,726 | 1,729 | 9,000 |
| 2018/04/10 | 1,798 | 1,798 | 1,759 | 1,766 | 11,000 |
| 2018/04/09 | 1,795 | 1,810 | 1,789 | 1,790 | 9,500 |
| 2018/04/06 | 1,741 | 1,800 | 1,741 | 1,789 | 15,700 |
| 2018/04/05 | 1,745 | 1,750 | 1,735 | 1,741 | 13,300 |
| 2018/04/04 | 1,709 | 1,725 | 1,701 | 1,725 | 9,000 |
| 2018/04/03 | 1,669 | 1,704 | 1,664 | 1,695 | 6,100 |
| 2018/04/02 | 1,654 | 1,712 | 1,654 | 1,679 | 16,700 |
| 2018/03/30 | 1,638 | 1,649 | 1,634 | 1,641 | 6,400 |
| 2018/03/29 | 1,635 | 1,654 | 1,610 | 1,631 | 9,300 |
| 2018/03/28 | 1,599 | 1,626 | 1,590 | 1,620 | 13,300 |
| 2018/03/27 | 1,590 | 1,617 | 1,587 | 1,614 | 16,600 |
| 2018/03/26 | 1,599 | 1,608 | 1,580 | 1,597 | 14,200 |
| 2018/03/23 | 1,655 | 1,655 | 1,617 | 1,618 | 13,800 |
| 2018/03/22 | 1,671 | 1,673 | 1,663 | 1,669 | 8,300 |
| 2018/03/20 | 1,674 | 1,678 | 1,669 | 1,678 | 4,700 |
| 2018/03/19 | 1,690 | 1,699 | 1,669 | 1,674 | 7,600 |
| 2018/03/16 | 1,714 | 1,722 | 1,690 | 1,693 | 8,700 |
| 2018/03/15 | 1,719 | 1,720 | 1,693 | 1,700 | 10,300 |
| 2018/03/14 | 1,665 | 1,703 | 1,662 | 1,701 | 14,000 |
| 2018/03/13 | 1,699 | 1,705 | 1,656 | 1,684 | 26,800 |
| 2018/03/12 | 1,730 | 1,740 | 1,713 | 1,713 | 15,300 |
| 2018/03/09 | 1,745 | 1,745 | 1,722 | 1,722 | 12,000 |
| 2018/03/08 | 1,761 | 1,763 | 1,734 | 1,743 | 8,400 |
| 2018/03/07 | 1,770 | 1,784 | 1,755 | 1,755 | 7,500 |
| 2018/03/06 | 1,762 | 1,792 | 1,752 | 1,776 | 8,900 |
| 2018/03/05 | 1,761 | 1,774 | 1,760 | 1,762 | 10,700 |
| 2018/03/02 | 1,759 | 1,779 | 1,752 | 1,770 | 11,900 |
| 2018/03/01 | 1,800 | 1,800 | 1,775 | 1,782 | 7,600 |
| 2018/02/28 | 1,799 | 1,801 | 1,783 | 1,784 | 10,100 |
| 2018/02/27 | 1,793 | 1,808 | 1,792 | 1,796 | 5,700 |
| 2018/02/26 | 1,825 | 1,825 | 1,788 | 1,791 | 9,400 |
| 2018/02/23 | 1,820 | 1,820 | 1,798 | 1,798 | 5,900 |
| 2018/02/22 | 1,803 | 1,811 | 1,796 | 1,807 | 2,200 |
| 2018/02/21 | 1,841 | 1,841 | 1,812 | 1,813 | 5,400 |
| 2018/02/20 | 1,815 | 1,849 | 1,805 | 1,839 | 6,500 |
| 2018/02/19 | 1,787 | 1,805 | 1,787 | 1,804 | 14,400 |
| 2018/02/16 | 1,780 | 1,784 | 1,763 | 1,769 | 10,900 |
| 2018/02/15 | 1,812 | 1,812 | 1,744 | 1,760 | 27,000 |
| 2018/02/14 | 1,789 | 1,790 | 1,764 | 1,780 | 11,900 |
| 2018/02/13 | 1,838 | 1,838 | 1,783 | 1,791 | 22,800 |
| 2018/02/09 | 1,750 | 1,815 | 1,750 | 1,805 | 19,900 |
| 2018/02/08 | 1,807 | 1,807 | 1,787 | 1,805 | 10,900 |
| 2018/02/07 | 1,850 | 1,853 | 1,780 | 1,787 | 56,500 |
| 2018/02/06 | 1,731 | 1,777 | 1,720 | 1,761 | 38,800 |
| 2018/02/05 | 1,887 | 1,887 | 1,851 | 1,851 | 20,500 |
| 2018/02/02 | 1,891 | 1,903 | 1,885 | 1,899 | 7,200 |
| 2018/02/01 | 1,925 | 1,927 | 1,885 | 1,892 | 21,700 |
| 2018/01/31 | 1,881 | 1,926 | 1,864 | 1,913 | 27,400 |
| 2018/01/30 | 1,910 | 1,921 | 1,868 | 1,868 | 17,500 |
| 2018/01/29 | 1,929 | 1,929 | 1,911 | 1,922 | 12,600 |
| 2018/01/26 | 1,936 | 1,955 | 1,935 | 1,935 | 8,300 |
| 2018/01/25 | 1,956 | 1,959 | 1,914 | 1,941 | 16,500 |
| 2018/01/24 | 1,957 | 1,977 | 1,953 | 1,958 | 19,200 |
| 2018/01/23 | 1,919 | 1,968 | 1,919 | 1,950 | 24,300 |
| 2018/01/22 | 1,913 | 1,927 | 1,906 | 1,914 | 13,600 |
| 2018/01/19 | 1,876 | 1,936 | 1,876 | 1,913 | 16,800 |
| 2018/01/18 | 1,867 | 1,895 | 1,867 | 1,872 | 18,800 |
| 2018/01/17 | 1,838 | 1,861 | 1,838 | 1,857 | 8,600 |
| 2018/01/16 | 1,837 | 1,840 | 1,833 | 1,838 | 4,200 |
| 2018/01/15 | 1,841 | 1,841 | 1,816 | 1,831 | 7,400 |
| 2018/01/12 | 1,819 | 1,823 | 1,811 | 1,818 | 7,000 |
| 2018/01/11 | 1,803 | 1,831 | 1,803 | 1,828 | 10,100 |
| 2018/01/10 | 1,815 | 1,828 | 1,799 | 1,807 | 19,900 |
| 2018/01/09 | 1,815 | 1,822 | 1,805 | 1,814 | 19,900 |
| 2018/01/05 | 1,810 | 1,815 | 1,800 | 1,807 | 24,300 |
| 2018/01/04 | 1,797 | 1,875 | 1,796 | 1,814 | 35,800 |