[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 
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
2016-06-171039.001045.001030.001035.001310013559500
2016-06-161041.001050.001040.001040.001740018199600
2016-06-151050.001075.001040.001041.00990010382100
2016-06-141055.001060.001044.001060.0085008947200
2016-06-131055.001076.001055.001067.001530016389100
2016-06-101057.001075.001057.001066.001350014329700
2016-06-091059.001061.001043.001057.0065006847000
2016-06-081060.001061.001043.001051.0071007469400
2016-06-071058.001061.001058.001060.0031003283900
2016-06-061052.001075.001052.001069.0079008378900
2016-06-031062.001078.001062.001076.0078008389200
2016-06-021078.001078.001059.001062.0056005974500
2016-06-011076.001084.001070.001072.001130012180000
2016-05-311071.001082.001062.001072.0090009697400
2016-05-301060.001075.001060.001071.001210012950400
2016-05-271061.001062.001057.001058.0020002118800
2016-05-261060.001064.001059.001060.0061006467800
2016-05-251057.001065.001055.001056.0044004670200
2016-05-241052.001060.001050.001050.0062006534800
2016-05-231062.001062.001041.001051.0077008089200
2016-05-201052.001063.001052.001062.0050005292600
2016-05-191058.001059.001042.001050.0050005259900
2016-05-181055.001058.001048.001058.0054005695800
2016-05-171047.001055.001046.001047.0035003674600
2016-05-161039.001049.001032.001041.0085008860300
2016-05-131055.001055.001041.001041.0077008050800
2016-05-121056.001062.001048.001055.0038004002500
2016-05-111061.001061.001054.001056.0058006140200
2016-05-101046.001068.001044.001059.001030010880200
2016-05-091042.001047.001031.001042.001480015378900
2016-05-061052.001058.001031.001037.001620016854800
2016-05-021068.001068.001042.001045.002750028914600
2016-04-281073.001080.001062.001068.001030011060500
2016-04-271079.001079.001060.001069.0081008690200
2016-04-261073.001076.001052.001076.001240013228500
2016-04-251072.001080.001052.001068.001080011501400
2016-04-221052.001062.001046.001057.0090009456900
2016-04-211054.001063.001048.001062.0080008465600
2016-04-201063.001063.001045.001051.0076007990200
2016-04-191044.001063.001044.001063.001050011056300
2016-04-181038.001047.001038.001044.0048005001500
2016-04-151041.001054.001033.001052.001590016615100
2016-04-141053.001057.001042.001055.001270013332600
2016-04-131062.001062.001045.001052.001210012694300
2016-04-121035.001062.001035.001056.001550016322400
2016-04-111052.001053.001033.001037.001370014257100
2016-04-081023.001060.001012.001041.001840019131500
2016-04-071012.001032.001008.001025.001350013825300
2016-04-061023.001027.00999.001008.001780017990100
2016-04-051070.001070.001024.001026.002060021475800
2016-04-041021.001070.001002.001070.004480046912400
2016-04-011000.001035.001000.001021.007190073204300
2016-03-311007.001009.00968.00993.001930019156400
2016-03-301012.001013.001004.001007.001490015037500
2016-03-291013.001020.001007.001016.001560015808900
2016-03-281016.001016.001004.001013.001130011427900
2016-03-251004.001025.001003.001007.002560025853400
2016-03-24990.00992.00980.00985.001040010270600
2016-03-23988.00991.00986.00991.0065006424900
2016-03-22982.00993.00979.00985.001280012600600
2016-03-18979.00979.00964.00973.001580015323300
2016-03-17988.00990.00975.00979.001920018863800
2016-03-16977.00990.00976.00981.001690016622300
2016-03-15989.00989.00974.00977.002720026656400
2016-03-14979.00995.00970.00980.001930018896700
2016-03-11962.00969.00962.00967.002410023240000
2016-03-10969.00970.00961.00965.001900018362600
2016-03-09964.00974.00964.00967.0084008156300
2016-03-08972.00972.00964.00964.002660025744300
2016-03-07976.00979.00968.00972.001890018349300
2016-03-04963.00974.00962.00971.0078007552800
2016-03-03963.00965.00959.00961.002530024313200
2016-03-02968.00969.00956.00965.002250021653000
2016-03-01954.00972.00954.00964.001120010792500
2016-02-29975.00975.00954.00954.001960018852400
2016-02-26964.00969.00955.00960.001580015194400
2016-02-25957.00970.00951.00962.001660015942800
2016-02-24975.00979.00956.00956.002460023750200
2016-02-23993.00993.00970.00970.002180021354100
2016-02-22991.00993.00988.00991.001080010696600
2016-02-19991.00996.00990.00995.0080007933700
2016-02-18996.001000.00991.00993.002980029669900
2016-02-17995.001000.00986.00992.001460014482500
2016-02-16993.001015.00993.00996.001070010717500
2016-02-151001.001019.00984.00998.0087008745100
2016-02-12981.001000.00970.00971.002830027789200
2016-02-101022.001022.001003.001008.001130011412100
2016-02-091045.001045.001004.001019.001950019927800
2016-02-081069.001069.001045.001066.0063006672500
2016-02-051063.001071.001047.001063.0092009749000
2016-02-041101.001101.001069.001078.00930010107800
2016-02-031100.001101.001084.001100.00970010641000
2016-02-021110.001111.001096.001104.001740019180100
2016-02-011091.001109.001091.001102.001860020500900
2016-01-291051.001087.001051.001087.0059006314400
2016-01-281056.001057.001045.001049.0053005570300
2016-01-271035.001057.001035.001057.0043004526600
2016-01-261045.001045.001023.001033.0065006741700
2016-01-251030.001053.001020.001049.001360014135200
2016-01-221002.001049.001002.001026.001350013722200
2016-01-211007.001017.00991.00991.003160031710600
2016-01-201021.001031.001007.001007.002050020894600
2016-01-191045.001048.001010.001021.002070021214000
2016-01-181020.001037.001019.001030.001180012122600
2016-01-151060.001060.001034.001035.0069007214300
2016-01-141039.001049.001030.001037.001820018903500
2016-01-131054.001071.001043.001049.001490015691100
2016-01-121051.001063.001032.001035.003060032003500
2016-01-081058.001098.001053.001057.001840019537800
2016-01-071063.001081.001059.001060.001190012679800
2016-01-061077.001092.001064.001068.001530016433000
2016-01-051094.001094.001077.001077.00950010324300
2016-01-041106.001130.001085.001091.003400037715600
2015-12-301093.001108.001093.001106.001000010992800
2015-12-291100.001100.001082.001093.0070007652600
2015-12-281099.001099.001077.001086.0069007505400
2015-12-251077.001093.001072.001087.001030011165300
2015-12-241085.001099.001074.001083.001780019333600
2015-12-221100.001116.001077.001092.001770019408300
2015-12-211101.001113.001095.001105.001480016306300
2015-12-181113.001123.001105.001111.001290014346700
2015-12-171101.001130.001101.001105.001710018951100
2015-12-161103.001108.001101.001104.00990010923700
2015-12-151111.001112.001102.001103.001250013837700
2015-12-141107.001121.001101.001111.001220013557200
2015-12-111088.001117.001088.001109.002010022028600
2015-12-101120.001126.001113.001118.001040011649300
2015-12-091132.001142.001123.001129.001080012208300
2015-12-081159.001159.001131.001149.001080012336400
2015-12-071131.001160.001131.001149.001140013072400
2015-12-041148.001155.001127.001136.001830020879100
2015-12-031155.001179.001151.001157.001150013316500

   ※ 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