[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 
2017-02-271400.001410.001391.001409.00830011630300
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
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

   ※ 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