[9795 東証1部] ステップ 日足 時系列データ

[9795 東証1部] ステップ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-231459.001465.001440.001443.00710010277800
2017-06-221459.001459.001450.001452.0054007847200
2017-06-211465.001469.001442.001444.00810011769100
2017-06-201450.001452.001437.001438.001290018601700
2017-06-191430.001441.001430.001439.0053007618200
2017-06-161414.001430.001414.001428.00800011392400
2017-06-151413.001426.001413.001414.00730010345500
2017-06-141420.001429.001413.001413.00740010485600
2017-06-131418.001420.001413.001413.0037005242500
2017-06-121416.001428.001413.001413.00880012468400
2017-06-091414.001420.001414.001417.001080015287000
2017-06-081420.001431.001419.001425.001130016088600
2017-06-071435.001435.001424.001424.0068009698300
2017-06-061440.001440.001428.001428.001180016905000
2017-06-051457.001457.001439.001439.001450020933900
2017-06-021449.001452.001440.001443.001780025711500
2017-06-011440.001451.001439.001443.001620023399600
2017-05-311440.001482.001432.001433.001580022823700
2017-05-301455.001455.001432.001439.00920013237400
2017-05-291423.001458.001422.001446.001970028436100
2017-05-261438.001443.001428.001428.001350019343700
2017-05-251450.001451.001438.001438.00720010390700
2017-05-241465.001472.001449.001450.001000014579100
2017-05-231467.001469.001457.001461.00820011984600
2017-05-221459.001470.001456.001458.0066009652000
2017-05-191455.001455.001438.001445.001280018506900
2017-05-181464.001465.001449.001455.001130016461300
2017-05-171489.001489.001475.001477.001140016881100
2017-05-161480.001485.001480.001483.0046006817300
2017-05-151480.001483.001477.001480.00890013172600
2017-05-121485.001492.001479.001480.00720010685600
2017-05-111481.001520.001481.001485.00700010422000
2017-05-101492.001492.001481.001488.0062009218600
2017-05-091492.001505.001485.001487.001570023458900
2017-05-081474.001489.001469.001488.001460021590900
2017-05-021480.001480.001464.001468.001410020731500
2017-05-011482.001482.001464.001474.001240018283700
2017-04-281485.001489.001480.001480.0059008748600
2017-04-271495.001500.001483.001483.001630024280400
2017-04-261495.001495.001487.001487.001110016536200
2017-04-251492.001500.001484.001486.001850027604800
2017-04-241468.001499.001468.001492.002770041206800
2017-04-211470.001479.001462.001468.00900013225600
2017-04-201450.001465.001449.001460.001760025663400
2017-04-191428.001458.001428.001447.001650023877400
2017-04-181449.001455.001422.001435.001660023820400
2017-04-171419.001448.001419.001433.001400020085500
2017-04-141450.001457.001431.001442.00930013452100
2017-04-131453.001470.001450.001462.002130031071300
2017-04-121451.001451.001404.001442.001960028089400
2017-04-111490.001491.001453.001459.002040030060500
2017-04-101486.001498.001475.001491.001720025654400
2017-04-071492.001498.001475.001482.002120031473700
2017-04-061540.001540.001489.001496.002910043794800
2017-04-051579.001579.001552.001557.001870029241200
2017-04-041582.001589.001558.001577.003110049097400
2017-04-031535.001586.001530.001571.003540055411300
2017-03-311560.001577.001531.001531.001930030101200
2017-03-301541.001565.001541.001550.001010015693900
2017-03-291531.001547.001521.001541.001450022255100
2017-03-281505.001539.001505.001531.002170032992500
2017-03-271500.001510.001468.001490.002290034139100
2017-03-241505.001570.001500.001504.002190033300300
2017-03-231511.001512.001501.001505.00850012804700
2017-03-221480.001530.001480.001503.001930029055400
2017-03-211460.001500.001460.001498.001800026668600
2017-03-171466.001466.001450.001457.00930013576000
2017-03-161438.001465.001432.001465.00980014220800
2017-03-151439.001439.001428.001433.0054007744300
2017-03-141440.001444.001432.001443.00800011519300
2017-03-131446.001454.001440.001443.001360019693200
2017-03-101444.001449.001440.001446.001820026285600
2017-03-091434.001434.001421.001431.0068009722700
2017-03-081415.001432.001415.001429.00860012257400
2017-03-071421.001421.001410.001418.0063008932300
2017-03-061429.001429.001421.001424.0052007405100
2017-03-031421.001428.001419.001423.0041005831200
2017-03-021422.001422.001409.001421.00880012468300
2017-03-011417.001418.001405.001409.0066009329400
2017-02-281410.001420.001403.001415.00800011314600
2017-02-271400.001410.001391.001409.00830011630300
2017-02-241404.001408.001402.001403.0037005197900
2017-02-231410.001410.001401.001404.0024003374200
2017-02-221410.001410.001405.001405.0034004787400
2017-02-211400.001410.001400.001405.00840011781500
2017-02-201400.001406.001396.001402.0025003499200
2017-02-171395.001409.001395.001403.0049006873200
2017-02-161406.001408.001397.001402.00880012344900
2017-02-151416.001417.001404.001410.0063008888100
2017-02-141415.001416.001403.001404.001040014673600
2017-02-131404.001415.001385.001406.001740024448400
2017-02-101400.001400.001352.001395.001050014528100
2017-02-091383.001396.001379.001391.0062008619500
2017-02-081389.001389.001376.001383.0041005667900
2017-02-071395.001395.001372.001375.00790010879500
2017-02-061385.001402.001385.001396.0059008219300
2017-02-031394.001399.001383.001387.00800011119900
2017-02-021412.001424.001396.001403.0060008434100
2017-02-011404.001405.001396.001400.001250017539800
2017-01-311381.001405.001381.001404.00900012554700
2017-01-301394.001403.001385.001385.00880012240300
2017-01-271395.001400.001386.001398.0064008928900
2017-01-261402.001410.001381.001386.001040014464000
2017-01-251395.001395.001377.001386.0056007751600
2017-01-241368.001400.001359.001391.001630022595100
2017-01-231370.001370.001356.001358.0067009130000
2017-01-201382.001382.001360.001368.001660022705500
2017-01-191368.001368.001355.001357.001000013601900
2017-01-181351.001368.001341.001365.001020013846700
2017-01-171375.001380.001359.001359.00770010518700
2017-01-161389.001389.001370.001377.0068009374400
2017-01-131356.001383.001352.001381.00820011217800
2017-01-121397.001397.001370.001373.001570021618800
2017-01-111377.001394.001360.001388.00950013145700
2017-01-101396.001399.001378.001388.001430019856400
2017-01-061376.001408.001376.001396.001690023546700
2017-01-051376.001412.001376.001401.001090015230400
2017-01-041335.001386.001320.001370.003640049514500
2016-12-301338.001348.001338.001348.0070009407800
2016-12-291350.001366.001322.001338.001490020010100
2016-12-281328.001350.001326.001350.001070014373700
2016-12-271338.001339.001325.001328.00900011969200
2016-12-261331.001337.001325.001333.001270016916600
2016-12-221313.001331.001313.001330.0067008882500
2016-12-211333.001333.001318.001325.001160015396300
2016-12-201319.001336.001319.001333.001150015285600
2016-12-191329.001336.001304.001325.001330017653700
2016-12-161321.001330.001321.001329.001320017519000
2016-12-151310.001341.001298.001310.002620034541400
2016-12-141250.001317.001249.001304.005130066206600
2016-12-131238.001250.001232.001249.002280028389500
2016-12-121235.001240.001227.001239.001700020987900
2016-12-091235.001247.001233.001236.001800022280700
2016-12-081240.001248.001228.001234.001790022162400
2016-12-071250.001250.001229.001229.001140014108600
2016-12-061249.001249.001241.001241.0055006834700
2016-12-051235.001249.001232.001239.00940011632700
2016-12-021250.001250.001239.001240.0050006211300
2016-12-011258.001258.001244.001247.001310016385100
2016-11-301244.001255.001244.001251.00980012265300
2016-11-291237.001252.001236.001252.00970012099000
2016-11-281242.001250.001231.001250.001690021042100
2016-11-251244.001247.001240.001246.00810010085000
2016-11-241250.001251.001239.001244.001040012930800
2016-11-221243.001249.001239.001245.001040012941900
2016-11-211241.001250.001235.001249.0053006595300
2016-11-181249.001249.001232.001245.00820010209600
2016-11-171247.001249.001240.001249.0035004359000
2016-11-161236.001247.001232.001247.0071008801100
2016-11-151230.001240.001223.001240.0073008998600
2016-11-141222.001232.001222.001230.0056006874600
2016-11-111229.001247.001212.001222.001390016969700
2016-11-101201.001225.001196.001216.001270015425700
2016-11-091210.001210.001162.001179.001690020007200
2016-11-081184.001220.001184.001198.001710020540500
2016-11-071190.001202.001160.001194.001280015241300
2016-11-041201.001210.001183.001195.002270027076200
2016-11-021210.001228.001204.001206.001680020355800
2016-11-011251.001251.001200.001203.003820046499500
2016-10-311242.001260.001226.001251.001910023815900
2016-10-281267.001275.001247.001261.002010025355400
2016-10-271255.001283.001253.001271.001890024008200
2016-10-261242.001253.001241.001253.001710021328400
2016-10-251230.001246.001230.001245.001960024270600
2016-10-241215.001227.001215.001227.001080013210500
2016-10-211225.001225.001206.001223.00860010506100
2016-10-201215.001225.001175.001225.001310015947500
2016-10-191196.001216.001196.001215.00930011242300
2016-10-181195.001199.001183.001195.0074008818700
2016-10-171217.001217.001150.001194.001090013061800
2016-10-141220.001225.001206.001215.001210014710300
2016-10-131206.001220.001206.001218.00890010809400
2016-10-121212.001227.001202.001208.001550018800300
2016-10-111210.001225.001174.001212.002330028224900
2016-10-071189.001209.001176.001207.001310015724300
2016-10-061196.001207.001188.001206.001100013185500
2016-10-051198.001210.001187.001188.001540018474700
2016-10-041200.001207.001185.001189.002570030735900
2016-10-031150.001215.001150.001189.004490053216100
2016-09-301133.001146.001129.001142.001100012542700
2016-09-291117.001134.001117.001134.001140012864700
2016-09-281117.001121.001105.001117.002740030592400
2016-09-271115.001127.001113.001127.007390082509000
2016-09-261117.001120.001117.001117.002150024041100
2016-09-231118.001118.001115.001118.001400015637600
2016-09-211117.001118.001113.001117.001420015855000
2016-09-201110.001114.001108.001112.00990011004200
2016-09-161109.001113.001100.001110.001080011965600
2016-09-151106.001108.001100.001105.001110012254800
2016-09-141104.001114.001103.001107.001490016497800
2016-09-131112.001113.001104.001104.001100012198200
2016-09-121108.001116.001100.001103.0072007958800
2016-09-091110.001114.001109.001109.0084009328700
2016-09-081111.001116.001110.001112.0075008338200
2016-09-071094.001110.001094.001107.002400026410000
2016-09-061105.001106.001098.001098.002460027076200
2016-09-051100.001106.001100.001102.0063006940600
2016-09-021089.001100.001087.001091.005480059844800
2016-09-011095.001096.001087.001090.001520016587000
2016-08-311095.001097.001087.001091.002100022889600
2016-08-301080.001098.001080.001091.001010011006600
2016-08-291080.001089.001077.001080.001390015019200
2016-08-261078.001078.001058.001073.0082008790500
2016-08-251082.001085.001078.001080.0092009938200
2016-08-241087.001090.001077.001083.0087009430100
2016-08-231090.001093.001082.001086.001150012515800
2016-08-221086.001094.001082.001088.0072007837000
2016-08-191085.001096.001082.001087.001160012612600
2016-08-181088.001096.001085.001087.0078008505900
2016-08-171082.001091.001081.001088.0084009133600
2016-08-161094.001098.001088.001088.001010011018500
2016-08-151109.001109.001094.001094.00910010011600
2016-08-121108.001110.001092.001100.0053005841500
2016-08-101103.001106.001094.001101.0030003302500
2016-08-091090.001102.001090.001099.0029003183600
2016-08-081097.001098.001088.001093.00990010811800
2016-08-051088.001090.001081.001088.0065007051600
2016-08-041100.001102.001083.001085.001330014474200
2016-08-031102.001110.001096.001100.00960010560500
2016-08-021105.001118.001104.001109.00900010005000
2016-08-011100.001128.001098.001102.001500016575500
2016-07-291095.001100.001081.001099.001700018633700
2016-07-281080.001094.001080.001093.0064006954800
2016-07-271082.001095.001078.001089.0057006193900
2016-07-261095.001095.001082.001082.0041004451200
2016-07-251073.001094.001073.001092.001060011482300
2016-07-221069.001088.001065.001075.0054005825300
2016-07-211090.001090.001030.001087.001800019310600
2016-07-201086.001090.001070.001088.0072007777800
2016-07-191078.001095.001078.001082.001020011065300
2016-07-151087.001087.001071.001079.0056006041000
2016-07-141072.001088.001071.001084.001960021205300
2016-07-131084.001089.001078.001080.0036003898800
2016-07-121074.001085.001074.001080.001810019551900
2016-07-111061.001078.001047.001074.001410014939700
2016-07-081057.001065.001057.001060.0066006997200
2016-07-071069.001072.001056.001062.0058006183300
2016-07-061065.001074.001065.001074.0083008874100
2016-07-051070.001078.001068.001076.0066007080700
2016-07-041069.001074.001058.001070.0044004693100
2016-07-011057.001078.001053.001058.001820019355200
2016-06-301059.001075.001055.001064.00960010193700
2016-06-291051.001062.001048.001059.0075007913100
2016-06-281030.001060.001025.001051.0074007735000
2016-06-271030.001049.001030.001035.001240012855100
2016-06-241064.001064.001013.001028.003480036108900
2016-06-231053.001065.001051.001055.0090009520800
2016-06-221040.001055.001040.001053.001150012073500
2016-06-211014.001043.001014.001040.002320023842300
2016-06-201035.001047.001030.001044.0096009978200

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog