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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,887 | 1,920 | 1,887 | 1,912 | 9,600 |
| 2021/12/29 | 1,891 | 1,905 | 1,876 | 1,895 | 12,600 |
| 2021/12/28 | 1,880 | 1,895 | 1,866 | 1,895 | 5,500 |
| 2021/12/27 | 1,860 | 1,883 | 1,830 | 1,883 | 9,200 |
| 2021/12/24 | 1,859 | 1,872 | 1,850 | 1,863 | 11,800 |
| 2021/12/23 | 1,849 | 1,868 | 1,835 | 1,868 | 9,000 |
| 2021/12/22 | 1,805 | 1,856 | 1,805 | 1,848 | 31,500 |
| 2021/12/21 | 1,818 | 1,847 | 1,787 | 1,797 | 20,800 |
| 2021/12/20 | 1,867 | 1,874 | 1,818 | 1,818 | 10,500 |
| 2021/12/17 | 1,946 | 1,946 | 1,876 | 1,883 | 16,600 |
| 2021/12/16 | 1,931 | 1,968 | 1,925 | 1,946 | 19,700 |
| 2021/12/15 | 1,879 | 1,900 | 1,879 | 1,891 | 5,100 |
| 2021/12/14 | 1,880 | 1,899 | 1,859 | 1,870 | 9,400 |
| 2021/12/13 | 1,872 | 1,878 | 1,862 | 1,878 | 6,300 |
| 2021/12/10 | 1,860 | 1,860 | 1,848 | 1,852 | 9,900 |
| 2021/12/09 | 1,860 | 1,873 | 1,855 | 1,868 | 5,700 |
| 2021/12/08 | 1,868 | 1,874 | 1,855 | 1,869 | 10,500 |
| 2021/12/07 | 1,810 | 1,850 | 1,791 | 1,850 | 8,400 |
| 2021/12/06 | 1,828 | 1,828 | 1,780 | 1,780 | 11,200 |
| 2021/12/03 | 1,735 | 1,795 | 1,735 | 1,795 | 8,000 |
| 2021/12/02 | 1,759 | 1,763 | 1,732 | 1,739 | 15,400 |
| 2021/12/01 | 1,817 | 1,817 | 1,739 | 1,754 | 21,600 |
| 2021/11/30 | 1,774 | 1,819 | 1,772 | 1,772 | 15,300 |
| 2021/11/29 | 1,810 | 1,817 | 1,756 | 1,756 | 17,500 |
| 2021/11/26 | 1,832 | 1,835 | 1,816 | 1,824 | 9,300 |
| 2021/11/25 | 1,850 | 1,854 | 1,822 | 1,836 | 16,400 |
| 2021/11/24 | 1,863 | 1,863 | 1,842 | 1,842 | 1,900 |
| 2021/11/22 | 1,850 | 1,856 | 1,828 | 1,850 | 6,700 |
| 2021/11/19 | 1,846 | 1,856 | 1,825 | 1,844 | 9,300 |
| 2021/11/18 | 1,851 | 1,855 | 1,846 | 1,850 | 12,400 |
| 2021/11/17 | 1,905 | 1,905 | 1,840 | 1,845 | 21,100 |
| 2021/11/16 | 1,890 | 1,910 | 1,882 | 1,906 | 9,700 |
| 2021/11/15 | 1,887 | 1,920 | 1,885 | 1,890 | 13,300 |
| 2021/11/12 | 1,833 | 1,861 | 1,830 | 1,857 | 13,300 |
| 2021/11/11 | 1,816 | 1,816 | 1,800 | 1,800 | 6,000 |
| 2021/11/10 | 1,838 | 1,842 | 1,813 | 1,817 | 6,400 |
| 2021/11/09 | 1,855 | 1,869 | 1,827 | 1,827 | 8,500 |
| 2021/11/08 | 1,880 | 1,882 | 1,856 | 1,861 | 12,700 |
| 2021/11/05 | 1,883 | 1,897 | 1,864 | 1,883 | 6,100 |
| 2021/11/04 | 1,874 | 1,900 | 1,864 | 1,900 | 14,300 |
| 2021/11/02 | 1,852 | 1,855 | 1,840 | 1,840 | 10,800 |
| 2021/11/01 | 1,850 | 1,885 | 1,809 | 1,879 | 53,100 |
| 2021/10/29 | 1,818 | 1,860 | 1,773 | 1,773 | 59,700 |
| 2021/10/28 | 1,889 | 1,900 | 1,866 | 1,866 | 19,400 |
| 2021/10/27 | 1,878 | 1,889 | 1,851 | 1,880 | 19,000 |
| 2021/10/26 | 1,902 | 1,929 | 1,834 | 1,878 | 32,600 |
| 2021/10/25 | 1,867 | 1,898 | 1,867 | 1,888 | 3,500 |
| 2021/10/22 | 1,883 | 1,891 | 1,867 | 1,873 | 11,500 |
| 2021/10/21 | 1,938 | 1,938 | 1,880 | 1,880 | 7,400 |
| 2021/10/20 | 1,894 | 1,915 | 1,887 | 1,912 | 8,400 |
| 2021/10/19 | 1,891 | 1,898 | 1,885 | 1,894 | 6,100 |
| 2021/10/18 | 1,944 | 1,944 | 1,889 | 1,912 | 13,100 |
| 2021/10/15 | 1,876 | 1,944 | 1,876 | 1,944 | 17,900 |
| 2021/10/14 | 1,860 | 1,873 | 1,854 | 1,860 | 6,600 |
| 2021/10/13 | 1,878 | 1,883 | 1,856 | 1,856 | 9,300 |
| 2021/10/12 | 1,906 | 1,906 | 1,878 | 1,878 | 10,100 |
| 2021/10/11 | 1,933 | 1,948 | 1,914 | 1,917 | 6,800 |
| 2021/10/08 | 1,857 | 1,935 | 1,851 | 1,933 | 25,500 |
| 2021/10/07 | 1,901 | 1,919 | 1,857 | 1,857 | 14,200 |
| 2021/10/06 | 1,912 | 1,951 | 1,901 | 1,901 | 18,100 |
| 2021/10/05 | 1,977 | 1,989 | 1,904 | 1,912 | 26,000 |
| 2021/10/04 | 1,960 | 1,998 | 1,952 | 1,975 | 27,100 |
| 2021/10/01 | 1,953 | 1,989 | 1,921 | 1,944 | 39,500 |
| 2021/09/30 | 1,876 | 1,965 | 1,868 | 1,928 | 31,000 |
| 2021/09/29 | 1,862 | 1,870 | 1,835 | 1,867 | 32,000 |
| 2021/09/28 | 1,924 | 1,925 | 1,867 | 1,920 | 71,700 |
| 2021/09/27 | 1,922 | 1,929 | 1,905 | 1,925 | 51,300 |
| 2021/09/24 | 1,889 | 1,922 | 1,870 | 1,922 | 55,800 |
| 2021/09/22 | 1,891 | 1,914 | 1,861 | 1,864 | 32,700 |
| 2021/09/21 | 1,898 | 1,923 | 1,879 | 1,901 | 21,600 |
| 2021/09/17 | 1,892 | 1,941 | 1,850 | 1,941 | 37,700 |
| 2021/09/16 | 1,879 | 1,885 | 1,853 | 1,885 | 17,500 |
| 2021/09/15 | 1,860 | 1,883 | 1,834 | 1,883 | 17,900 |
| 2021/09/14 | 1,841 | 1,862 | 1,841 | 1,862 | 13,800 |
| 2021/09/13 | 1,799 | 1,853 | 1,796 | 1,853 | 17,600 |
| 2021/09/10 | 1,790 | 1,813 | 1,777 | 1,813 | 27,000 |
| 2021/09/09 | 1,805 | 1,807 | 1,790 | 1,796 | 5,600 |
| 2021/09/08 | 1,812 | 1,812 | 1,797 | 1,807 | 9,100 |
| 2021/09/07 | 1,813 | 1,816 | 1,805 | 1,816 | 8,900 |
| 2021/09/06 | 1,805 | 1,809 | 1,800 | 1,807 | 10,600 |
| 2021/09/03 | 1,793 | 1,809 | 1,785 | 1,800 | 18,700 |
| 2021/09/02 | 1,796 | 1,803 | 1,788 | 1,800 | 6,800 |
| 2021/09/01 | 1,782 | 1,798 | 1,780 | 1,796 | 6,000 |
| 2021/08/31 | 1,779 | 1,798 | 1,777 | 1,783 | 7,600 |
| 2021/08/30 | 1,761 | 1,778 | 1,761 | 1,777 | 5,900 |
| 2021/08/27 | 1,752 | 1,767 | 1,736 | 1,761 | 5,300 |
| 2021/08/26 | 1,756 | 1,760 | 1,747 | 1,759 | 5,600 |
| 2021/08/25 | 1,731 | 1,747 | 1,731 | 1,747 | 14,400 |
| 2021/08/24 | 1,711 | 1,744 | 1,711 | 1,731 | 9,600 |
| 2021/08/23 | 1,703 | 1,724 | 1,700 | 1,711 | 9,000 |
| 2021/08/20 | 1,715 | 1,717 | 1,680 | 1,703 | 18,300 |
| 2021/08/19 | 1,730 | 1,730 | 1,719 | 1,719 | 3,700 |
| 2021/08/18 | 1,721 | 1,742 | 1,707 | 1,730 | 20,500 |
| 2021/08/17 | 1,743 | 1,746 | 1,710 | 1,721 | 18,200 |
| 2021/08/16 | 1,742 | 1,752 | 1,730 | 1,733 | 9,000 |
| 2021/08/13 | 1,755 | 1,770 | 1,750 | 1,758 | 4,800 |
| 2021/08/12 | 1,772 | 1,788 | 1,761 | 1,761 | 4,200 |
| 2021/08/11 | 1,740 | 1,790 | 1,740 | 1,786 | 11,000 |
| 2021/08/10 | 1,721 | 1,761 | 1,719 | 1,728 | 10,200 |
| 2021/08/06 | 1,730 | 1,730 | 1,714 | 1,721 | 13,900 |
| 2021/08/05 | 1,753 | 1,753 | 1,722 | 1,723 | 12,300 |
| 2021/08/04 | 1,784 | 1,790 | 1,756 | 1,756 | 11,500 |
| 2021/08/03 | 1,826 | 1,837 | 1,790 | 1,790 | 12,900 |
| 2021/08/02 | 1,785 | 1,835 | 1,783 | 1,826 | 16,800 |
| 2021/07/30 | 1,806 | 1,814 | 1,781 | 1,794 | 12,600 |
| 2021/07/29 | 1,829 | 1,854 | 1,803 | 1,825 | 47,400 |
| 2021/07/28 | 1,810 | 1,810 | 1,752 | 1,773 | 14,900 |
| 2021/07/27 | 1,815 | 1,815 | 1,795 | 1,810 | 12,600 |
| 2021/07/26 | 1,800 | 1,820 | 1,781 | 1,815 | 14,800 |
| 2021/07/21 | 1,712 | 1,769 | 1,712 | 1,760 | 20,900 |
| 2021/07/20 | 1,708 | 1,718 | 1,697 | 1,709 | 8,900 |
| 2021/07/19 | 1,710 | 1,714 | 1,702 | 1,708 | 7,000 |
| 2021/07/16 | 1,697 | 1,717 | 1,689 | 1,710 | 14,500 |
| 2021/07/15 | 1,719 | 1,719 | 1,689 | 1,697 | 12,300 |
| 2021/07/14 | 1,720 | 1,730 | 1,699 | 1,707 | 12,700 |
| 2021/07/13 | 1,667 | 1,718 | 1,663 | 1,717 | 21,100 |
| 2021/07/12 | 1,672 | 1,676 | 1,655 | 1,675 | 10,100 |
| 2021/07/09 | 1,623 | 1,655 | 1,613 | 1,650 | 15,900 |
| 2021/07/08 | 1,654 | 1,660 | 1,630 | 1,630 | 12,800 |
| 2021/07/07 | 1,636 | 1,674 | 1,636 | 1,665 | 10,300 |
| 2021/07/06 | 1,653 | 1,657 | 1,643 | 1,657 | 3,500 |
| 2021/07/05 | 1,629 | 1,659 | 1,622 | 1,652 | 6,200 |
| 2021/07/02 | 1,618 | 1,630 | 1,618 | 1,630 | 8,000 |
| 2021/07/01 | 1,586 | 1,665 | 1,586 | 1,608 | 21,800 |
| 2021/06/30 | 1,597 | 1,600 | 1,584 | 1,585 | 12,200 |
| 2021/06/29 | 1,600 | 1,613 | 1,591 | 1,594 | 11,500 |
| 2021/06/28 | 1,601 | 1,609 | 1,595 | 1,607 | 14,200 |
| 2021/06/25 | 1,590 | 1,603 | 1,590 | 1,601 | 8,700 |
| 2021/06/24 | 1,590 | 1,590 | 1,581 | 1,585 | 6,700 |
| 2021/06/23 | 1,587 | 1,594 | 1,581 | 1,592 | 8,400 |
| 2021/06/22 | 1,600 | 1,609 | 1,587 | 1,587 | 13,200 |
| 2021/06/21 | 1,586 | 1,598 | 1,582 | 1,584 | 15,200 |
| 2021/06/18 | 1,600 | 1,604 | 1,580 | 1,586 | 16,400 |
| 2021/06/17 | 1,587 | 1,592 | 1,581 | 1,581 | 5,400 |
| 2021/06/16 | 1,586 | 1,625 | 1,586 | 1,590 | 18,300 |
| 2021/06/15 | 1,582 | 1,585 | 1,576 | 1,582 | 10,300 |
| 2021/06/14 | 1,595 | 1,604 | 1,580 | 1,582 | 13,700 |
| 2021/06/11 | 1,588 | 1,616 | 1,588 | 1,594 | 18,900 |
| 2021/06/10 | 1,601 | 1,614 | 1,596 | 1,602 | 11,300 |
| 2021/06/09 | 1,608 | 1,616 | 1,605 | 1,606 | 4,100 |
| 2021/06/08 | 1,612 | 1,617 | 1,603 | 1,608 | 9,500 |
| 2021/06/07 | 1,621 | 1,628 | 1,611 | 1,612 | 7,200 |
| 2021/06/04 | 1,594 | 1,620 | 1,578 | 1,599 | 13,600 |
| 2021/06/03 | 1,576 | 1,584 | 1,576 | 1,582 | 7,500 |
| 2021/06/02 | 1,609 | 1,609 | 1,567 | 1,576 | 24,700 |
| 2021/06/01 | 1,581 | 1,608 | 1,577 | 1,603 | 30,500 |
| 2021/05/31 | 1,600 | 1,600 | 1,576 | 1,576 | 27,300 |
| 2021/05/28 | 1,601 | 1,610 | 1,597 | 1,600 | 16,700 |
| 2021/05/27 | 1,603 | 1,611 | 1,590 | 1,590 | 9,200 |
| 2021/05/26 | 1,620 | 1,620 | 1,607 | 1,609 | 8,700 |
| 2021/05/25 | 1,600 | 1,612 | 1,600 | 1,612 | 5,600 |
| 2021/05/24 | 1,600 | 1,612 | 1,595 | 1,600 | 18,700 |
| 2021/05/21 | 1,600 | 1,610 | 1,598 | 1,600 | 18,900 |
| 2021/05/20 | 1,597 | 1,600 | 1,593 | 1,599 | 4,300 |
| 2021/05/19 | 1,598 | 1,628 | 1,594 | 1,597 | 23,600 |
| 2021/05/18 | 1,599 | 1,600 | 1,587 | 1,599 | 9,100 |
| 2021/05/17 | 1,600 | 1,600 | 1,566 | 1,570 | 11,800 |
| 2021/05/14 | 1,599 | 1,607 | 1,582 | 1,590 | 15,000 |
| 2021/05/13 | 1,582 | 1,593 | 1,580 | 1,585 | 3,200 |
| 2021/05/12 | 1,599 | 1,607 | 1,584 | 1,584 | 13,600 |
| 2021/05/11 | 1,604 | 1,617 | 1,597 | 1,597 | 16,400 |
| 2021/05/10 | 1,600 | 1,612 | 1,600 | 1,609 | 8,400 |
| 2021/05/07 | 1,613 | 1,622 | 1,600 | 1,600 | 11,900 |
| 2021/05/06 | 1,621 | 1,640 | 1,612 | 1,612 | 22,200 |
| 2021/04/30 | 1,642 | 1,652 | 1,616 | 1,620 | 24,500 |
| 2021/04/28 | 1,680 | 1,682 | 1,611 | 1,642 | 41,500 |
| 2021/04/27 | 1,597 | 1,597 | 1,560 | 1,560 | 6,200 |
| 2021/04/26 | 1,575 | 1,584 | 1,569 | 1,570 | 1,700 |
| 2021/04/23 | 1,570 | 1,578 | 1,564 | 1,565 | 3,500 |
| 2021/04/22 | 1,579 | 1,580 | 1,565 | 1,568 | 2,600 |
| 2021/04/21 | 1,576 | 1,577 | 1,566 | 1,566 | 3,100 |
| 2021/04/20 | 1,600 | 1,600 | 1,583 | 1,584 | 5,500 |
| 2021/04/19 | 1,575 | 1,589 | 1,575 | 1,587 | 1,900 |
| 2021/04/16 | 1,591 | 1,595 | 1,580 | 1,580 | 1,700 |
| 2021/04/15 | 1,568 | 1,592 | 1,568 | 1,583 | 2,200 |
| 2021/04/14 | 1,561 | 1,576 | 1,561 | 1,576 | 3,200 |
| 2021/04/13 | 1,568 | 1,578 | 1,566 | 1,566 | 2,400 |
| 2021/04/12 | 1,584 | 1,587 | 1,553 | 1,553 | 10,800 |
| 2021/04/09 | 1,607 | 1,611 | 1,597 | 1,600 | 4,000 |
| 2021/04/08 | 1,595 | 1,620 | 1,586 | 1,607 | 5,700 |
| 2021/04/07 | 1,588 | 1,615 | 1,585 | 1,615 | 3,900 |
| 2021/04/06 | 1,611 | 1,618 | 1,572 | 1,609 | 8,700 |
| 2021/04/05 | 1,618 | 1,620 | 1,610 | 1,615 | 4,700 |
| 2021/04/02 | 1,619 | 1,625 | 1,596 | 1,625 | 5,000 |
| 2021/04/01 | 1,563 | 1,643 | 1,563 | 1,608 | 17,100 |
| 2021/03/31 | 1,575 | 1,580 | 1,566 | 1,568 | 5,100 |
| 2021/03/30 | 1,607 | 1,611 | 1,576 | 1,582 | 12,400 |
| 2021/03/29 | 1,644 | 1,644 | 1,598 | 1,636 | 19,800 |
| 2021/03/26 | 1,588 | 1,610 | 1,586 | 1,610 | 7,400 |
| 2021/03/25 | 1,579 | 1,593 | 1,579 | 1,588 | 5,800 |
| 2021/03/24 | 1,591 | 1,600 | 1,560 | 1,578 | 25,300 |
| 2021/03/23 | 1,612 | 1,621 | 1,601 | 1,612 | 8,700 |
| 2021/03/22 | 1,589 | 1,612 | 1,582 | 1,612 | 8,400 |
| 2021/03/19 | 1,581 | 1,610 | 1,576 | 1,610 | 10,100 |
| 2021/03/18 | 1,597 | 1,600 | 1,592 | 1,600 | 5,800 |
| 2021/03/17 | 1,590 | 1,600 | 1,589 | 1,600 | 5,100 |
| 2021/03/16 | 1,575 | 1,593 | 1,567 | 1,593 | 8,300 |
| 2021/03/15 | 1,579 | 1,579 | 1,562 | 1,572 | 7,000 |
| 2021/03/12 | 1,560 | 1,566 | 1,554 | 1,566 | 12,000 |
| 2021/03/11 | 1,550 | 1,560 | 1,550 | 1,560 | 6,000 |
| 2021/03/10 | 1,559 | 1,559 | 1,543 | 1,548 | 6,000 |
| 2021/03/09 | 1,545 | 1,555 | 1,536 | 1,555 | 7,700 |
| 2021/03/08 | 1,544 | 1,544 | 1,528 | 1,536 | 5,300 |
| 2021/03/05 | 1,518 | 1,530 | 1,507 | 1,530 | 7,000 |
| 2021/03/04 | 1,519 | 1,521 | 1,506 | 1,518 | 4,700 |
| 2021/03/03 | 1,510 | 1,517 | 1,510 | 1,516 | 4,000 |
| 2021/03/02 | 1,541 | 1,541 | 1,505 | 1,505 | 14,000 |
| 2021/03/01 | 1,505 | 1,527 | 1,505 | 1,518 | 11,000 |
| 2021/02/26 | 1,510 | 1,532 | 1,505 | 1,505 | 6,100 |
| 2021/02/25 | 1,510 | 1,523 | 1,510 | 1,515 | 7,800 |
| 2021/02/24 | 1,529 | 1,529 | 1,504 | 1,510 | 10,300 |
| 2021/02/22 | 1,518 | 1,526 | 1,505 | 1,505 | 5,000 |
| 2021/02/19 | 1,520 | 1,521 | 1,508 | 1,515 | 2,900 |
| 2021/02/18 | 1,554 | 1,559 | 1,525 | 1,525 | 4,800 |
| 2021/02/17 | 1,540 | 1,553 | 1,540 | 1,552 | 2,000 |
| 2021/02/16 | 1,540 | 1,545 | 1,534 | 1,545 | 7,900 |
| 2021/02/15 | 1,526 | 1,544 | 1,526 | 1,540 | 8,800 |
| 2021/02/12 | 1,541 | 1,549 | 1,539 | 1,539 | 5,600 |
| 2021/02/10 | 1,560 | 1,560 | 1,531 | 1,531 | 5,400 |
| 2021/02/09 | 1,570 | 1,570 | 1,555 | 1,555 | 3,400 |
| 2021/02/08 | 1,548 | 1,565 | 1,548 | 1,561 | 9,800 |
| 2021/02/05 | 1,571 | 1,584 | 1,567 | 1,584 | 6,400 |
| 2021/02/04 | 1,580 | 1,583 | 1,571 | 1,575 | 1,800 |
| 2021/02/03 | 1,585 | 1,588 | 1,569 | 1,571 | 5,100 |
| 2021/02/02 | 1,576 | 1,576 | 1,554 | 1,575 | 10,900 |
| 2021/02/01 | 1,520 | 1,575 | 1,520 | 1,559 | 22,900 |
| 2021/01/29 | 1,565 | 1,565 | 1,530 | 1,534 | 8,800 |
| 2021/01/28 | 1,530 | 1,576 | 1,530 | 1,570 | 15,400 |
| 2021/01/27 | 1,530 | 1,547 | 1,530 | 1,532 | 5,800 |
| 2021/01/26 | 1,549 | 1,550 | 1,523 | 1,530 | 5,400 |
| 2021/01/25 | 1,520 | 1,545 | 1,520 | 1,540 | 7,500 |
| 2021/01/22 | 1,502 | 1,535 | 1,502 | 1,525 | 8,300 |
| 2021/01/21 | 1,500 | 1,513 | 1,500 | 1,510 | 9,600 |
| 2021/01/20 | 1,502 | 1,502 | 1,492 | 1,500 | 7,100 |
| 2021/01/19 | 1,517 | 1,517 | 1,502 | 1,502 | 10,700 |
| 2021/01/18 | 1,501 | 1,533 | 1,501 | 1,506 | 9,500 |
| 2021/01/15 | 1,545 | 1,545 | 1,501 | 1,501 | 14,400 |
| 2021/01/14 | 1,545 | 1,562 | 1,544 | 1,556 | 5,900 |
| 2021/01/13 | 1,565 | 1,565 | 1,539 | 1,548 | 7,500 |
| 2021/01/12 | 1,551 | 1,556 | 1,533 | 1,544 | 9,100 |
| 2021/01/08 | 1,580 | 1,580 | 1,551 | 1,567 | 13,900 |
| 2021/01/07 | 1,579 | 1,583 | 1,563 | 1,580 | 11,600 |
| 2021/01/06 | 1,566 | 1,577 | 1,561 | 1,561 | 4,600 |
| 2021/01/05 | 1,572 | 1,573 | 1,564 | 1,564 | 3,300 |
| 2021/01/04 | 1,586 | 1,675 | 1,569 | 1,572 | 20,000 |