9795 (株)ステップの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,338	1,348	1,338	1,348	7,000	1,348
2016-12-29	1,350	1,366	1,322	1,338	14,900	1,338
2016-12-28	1,328	1,350	1,326	1,350	10,700	1,350
2016-12-27	1,338	1,339	1,325	1,328	9,000	1,328
2016-12-26	1,331	1,337	1,325	1,333	12,700	1,333
2016-12-22	1,313	1,331	1,313	1,330	6,700	1,330
2016-12-21	1,333	1,333	1,318	1,325	11,600	1,325
2016-12-20	1,319	1,336	1,319	1,333	11,500	1,333
2016-12-19	1,329	1,336	1,304	1,325	13,300	1,325
2016-12-16	1,321	1,330	1,321	1,329	13,200	1,329
2016-12-15	1,310	1,341	1,298	1,310	26,200	1,310
2016-12-14	1,250	1,317	1,249	1,304	51,300	1,304
2016-12-13	1,238	1,250	1,232	1,249	22,800	1,249
2016-12-12	1,235	1,240	1,227	1,239	17,000	1,239
2016-12-09	1,235	1,247	1,233	1,236	18,000	1,236
2016-12-08	1,240	1,248	1,228	1,234	17,900	1,234
2016-12-07	1,250	1,250	1,229	1,229	11,400	1,229
2016-12-06	1,249	1,249	1,241	1,241	5,500	1,241
2016-12-05	1,235	1,249	1,232	1,239	9,400	1,239
2016-12-02	1,250	1,250	1,239	1,240	5,000	1,240
2016-12-01	1,258	1,258	1,244	1,247	13,100	1,247
2016-11-30	1,244	1,255	1,244	1,251	9,800	1,251
2016-11-29	1,237	1,252	1,236	1,252	9,700	1,252
2016-11-28	1,242	1,250	1,231	1,250	16,900	1,250
2016-11-25	1,244	1,247	1,240	1,246	8,100	1,246
2016-11-24	1,250	1,251	1,239	1,244	10,400	1,244
2016-11-22	1,243	1,249	1,239	1,245	10,400	1,245
2016-11-21	1,241	1,250	1,235	1,249	5,300	1,249
2016-11-18	1,249	1,249	1,232	1,245	8,200	1,245
2016-11-17	1,247	1,249	1,240	1,249	3,500	1,249
2016-11-16	1,236	1,247	1,232	1,247	7,100	1,247
2016-11-15	1,230	1,240	1,223	1,240	7,300	1,240
2016-11-14	1,222	1,232	1,222	1,230	5,600	1,230
2016-11-11	1,229	1,247	1,212	1,222	13,900	1,222
2016-11-10	1,201	1,225	1,196	1,216	12,700	1,216
2016-11-09	1,210	1,210	1,162	1,179	16,900	1,179
2016-11-08	1,184	1,220	1,184	1,198	17,100	1,198
2016-11-07	1,190	1,202	1,160	1,194	12,800	1,194
2016-11-04	1,201	1,210	1,183	1,195	22,700	1,195
2016-11-02	1,210	1,228	1,204	1,206	16,800	1,206
2016-11-01	1,251	1,251	1,200	1,203	38,200	1,203
2016-10-31	1,242	1,260	1,226	1,251	19,100	1,251
2016-10-28	1,267	1,275	1,247	1,261	20,100	1,261
2016-10-27	1,255	1,283	1,253	1,271	18,900	1,271
2016-10-26	1,242	1,253	1,241	1,253	17,100	1,253
2016-10-25	1,230	1,246	1,230	1,245	19,600	1,245
2016-10-24	1,215	1,227	1,215	1,227	10,800	1,227
2016-10-21	1,225	1,225	1,206	1,223	8,600	1,223
2016-10-20	1,215	1,225	1,175	1,225	13,100	1,225
2016-10-19	1,196	1,216	1,196	1,215	9,300	1,215
2016-10-17	1,217	1,217	1,150	1,194	10,900	1,194
2016-10-13	1,206	1,220	1,206	1,218	8,900	1,218
2016-10-12	1,212	1,227	1,202	1,208	15,500	1,208
2016-10-11	1,210	1,225	1,174	1,212	23,300	1,212
2016-10-07	1,189	1,209	1,176	1,207	13,100	1,207
2016-10-06	1,196	1,207	1,188	1,206	11,000	1,206
2016-10-05	1,198	1,210	1,187	1,188	15,400	1,188
2016-10-04	1,200	1,207	1,185	1,189	25,700	1,189
2016-10-03	1,150	1,215	1,150	1,189	44,900	1,189
2016-09-30	1,133	1,146	1,129	1,142	11,000	1,142
2016-09-29	1,117	1,134	1,117	1,134	11,400	1,134
2016-09-28	1,117	1,121	1,105	1,117	27,400	1,117
2016-09-27	1,115	1,127	1,113	1,127	73,900	1,127
2016-09-26	1,117	1,120	1,117	1,117	21,500	1,117
2016-09-23	1,118	1,118	1,115	1,118	14,000	1,118
2016-09-21	1,117	1,118	1,113	1,117	14,200	1,117
2016-09-20	1,110	1,114	1,108	1,112	9,900	1,112
2016-09-16	1,109	1,113	1,100	1,110	10,800	1,110
2016-09-15	1,106	1,108	1,100	1,105	11,100	1,105
2016-09-14	1,104	1,114	1,103	1,107	14,900	1,107
2016-09-13	1,112	1,113	1,104	1,104	11,000	1,104
2016-09-12	1,108	1,116	1,100	1,103	7,200	1,103
2016-09-09	1,110	1,114	1,109	1,109	8,400	1,109
2016-09-08	1,111	1,116	1,110	1,112	7,500	1,112
2016-09-07	1,094	1,110	1,094	1,107	24,000	1,107
2016-09-06	1,105	1,106	1,098	1,098	24,600	1,098
2016-09-05	1,100	1,106	1,100	1,102	6,300	1,102
2016-09-02	1,089	1,100	1,087	1,091	54,800	1,091
2016-09-01	1,095	1,096	1,087	1,090	15,200	1,090
2016-08-31	1,095	1,097	1,087	1,091	21,000	1,091
2016-08-30	1,080	1,098	1,080	1,091	10,100	1,091
2016-08-29	1,080	1,089	1,077	1,080	13,900	1,080
2016-08-26	1,078	1,078	1,058	1,073	8,200	1,073
2016-08-25	1,082	1,085	1,078	1,080	9,200	1,080
2016-08-24	1,087	1,090	1,077	1,083	8,700	1,083
2016-08-23	1,090	1,093	1,082	1,086	11,500	1,086
2016-08-22	1,086	1,094	1,082	1,088	7,200	1,088
2016-08-19	1,085	1,096	1,082	1,087	11,600	1,087
2016-08-18	1,088	1,096	1,085	1,087	7,800	1,087
2016-08-17	1,082	1,091	1,081	1,088	8,400	1,088
2016-08-16	1,094	1,098	1,088	1,088	10,100	1,088
2016-08-15	1,109	1,109	1,094	1,094	9,100	1,094
2016-08-12	1,108	1,110	1,092	1,100	5,300	1,100
2016-08-10	1,103	1,106	1,094	1,101	3,000	1,101
2016-08-09	1,090	1,102	1,090	1,099	2,900	1,099
2016-08-08	1,097	1,098	1,088	1,093	9,900	1,093
2016-08-05	1,088	1,090	1,081	1,088	6,500	1,088
2016-08-04	1,100	1,102	1,083	1,085	13,300	1,085
2016-08-03	1,102	1,110	1,096	1,100	9,600	1,100
2016-08-02	1,105	1,118	1,104	1,109	9,000	1,109
2016-08-01	1,100	1,128	1,098	1,102	15,000	1,102
2016-07-29	1,095	1,100	1,081	1,099	17,000	1,099
2016-07-28	1,080	1,094	1,080	1,093	6,400	1,093
2016-07-27	1,082	1,095	1,078	1,089	5,700	1,089
2016-07-26	1,095	1,095	1,082	1,082	4,100	1,082
2016-07-25	1,073	1,094	1,073	1,092	10,600	1,092
2016-07-22	1,069	1,088	1,065	1,075	5,400	1,075
2016-07-21	1,090	1,090	1,030	1,087	18,000	1,087
2016-07-20	1,086	1,090	1,070	1,088	7,200	1,088
2016-07-19	1,078	1,095	1,078	1,082	10,200	1,082
2016-07-15	1,087	1,087	1,071	1,079	5,600	1,079
2016-07-14	1,072	1,088	1,071	1,084	19,600	1,084
2016-07-13	1,084	1,089	1,078	1,080	3,600	1,080
2016-07-12	1,074	1,085	1,074	1,080	18,100	1,080
2016-07-11	1,061	1,078	1,047	1,074	14,100	1,074
2016-07-08	1,057	1,065	1,057	1,060	6,600	1,060
2016-07-07	1,069	1,072	1,056	1,062	5,800	1,062
2016-07-06	1,065	1,074	1,065	1,074	8,300	1,074
2016-07-05	1,070	1,078	1,068	1,076	6,600	1,076
2016-07-04	1,069	1,074	1,058	1,070	4,400	1,070
2016-07-01	1,057	1,078	1,053	1,058	18,200	1,058
2016-06-30	1,059	1,075	1,055	1,064	9,600	1,064
2016-06-29	1,051	1,062	1,048	1,059	7,500	1,059
2016-06-28	1,030	1,060	1,025	1,051	7,400	1,051
2016-06-27	1,030	1,049	1,030	1,035	12,400	1,035
2016-06-24	1,064	1,064	1,013	1,028	34,800	1,028
2016-06-23	1,053	1,065	1,051	1,055	9,000	1,055
2016-06-22	1,040	1,055	1,040	1,053	11,500	1,053
2016-06-21	1,014	1,043	1,014	1,040	23,200	1,040
2016-06-20	1,035	1,047	1,030	1,044	9,600	1,044
2016-06-17	1,039	1,045	1,030	1,035	13,100	1,035
2016-06-16	1,041	1,050	1,040	1,040	17,400	1,040
2016-06-15	1,050	1,075	1,040	1,041	9,900	1,041
2016-06-14	1,055	1,060	1,044	1,060	8,500	1,060
2016-06-13	1,055	1,076	1,055	1,067	15,300	1,067
2016-06-10	1,057	1,075	1,057	1,066	13,500	1,066
2016-06-09	1,059	1,061	1,043	1,057	6,500	1,057
2016-06-08	1,060	1,061	1,043	1,051	7,100	1,051
2016-06-07	1,058	1,061	1,058	1,060	3,100	1,060
2016-06-06	1,052	1,075	1,052	1,069	7,900	1,069
2016-06-03	1,062	1,078	1,062	1,076	7,800	1,076
2016-06-02	1,078	1,078	1,059	1,062	5,600	1,062
2016-06-01	1,076	1,084	1,070	1,072	11,300	1,072
2016-05-31	1,071	1,082	1,062	1,072	9,000	1,072
2016-05-30	1,060	1,075	1,060	1,071	12,100	1,071
2016-05-27	1,061	1,062	1,057	1,058	2,000	1,058
2016-05-26	1,060	1,064	1,059	1,060	6,100	1,060
2016-05-25	1,057	1,065	1,055	1,056	4,400	1,056
2016-05-24	1,052	1,060	1,050	1,050	6,200	1,050
2016-05-23	1,062	1,062	1,041	1,051	7,700	1,051
2016-05-20	1,052	1,063	1,052	1,062	5,000	1,062
2016-05-19	1,058	1,059	1,042	1,050	5,000	1,050
2016-05-18	1,055	1,058	1,048	1,058	5,400	1,058
2016-05-17	1,047	1,055	1,046	1,047	3,500	1,047
2016-05-16	1,039	1,049	1,032	1,041	8,500	1,041
2016-05-13	1,055	1,055	1,041	1,041	7,700	1,041
2016-05-12	1,056	1,062	1,048	1,055	3,800	1,055
2016-05-11	1,061	1,061	1,054	1,056	5,800	1,056
2016-05-10	1,046	1,068	1,044	1,059	10,300	1,059
2016-05-09	1,042	1,047	1,031	1,042	14,800	1,042
2016-05-06	1,052	1,058	1,031	1,037	16,200	1,037
2016-05-02	1,068	1,068	1,042	1,045	27,500	1,045
2016-04-28	1,073	1,080	1,062	1,068	10,300	1,068
2016-04-27	1,079	1,079	1,060	1,069	8,100	1,069
2016-04-26	1,073	1,076	1,052	1,076	12,400	1,076
2016-04-25	1,072	1,080	1,052	1,068	10,800	1,068
2016-04-22	1,052	1,062	1,046	1,057	9,000	1,057
2016-04-21	1,054	1,063	1,048	1,062	8,000	1,062
2016-04-20	1,063	1,063	1,045	1,051	7,600	1,051
2016-04-19	1,044	1,063	1,044	1,063	10,500	1,063
2016-04-18	1,038	1,047	1,038	1,044	4,800	1,044
2016-04-15	1,041	1,054	1,033	1,052	15,900	1,052
2016-04-14	1,053	1,057	1,042	1,055	12,700	1,055
2016-04-13	1,062	1,062	1,045	1,052	12,100	1,052
2016-04-12	1,035	1,062	1,035	1,056	15,500	1,056
2016-04-11	1,052	1,053	1,033	1,037	13,700	1,037
2016-04-08	1,023	1,060	1,012	1,041	18,400	1,041
2016-04-07	1,012	1,032	1,008	1,025	13,500	1,025
2016-04-06	1,023	1,027	999	1,008	17,800	1,008
2016-04-05	1,070	1,070	1,024	1,026	20,600	1,026
2016-04-04	1,021	1,070	1,002	1,070	44,800	1,070
2016-04-01	1,000	1,035	1,000	1,021	71,900	1,021
2016-03-31	1,007	1,009	968	993	19,300	993
2016-03-30	1,012	1,013	1,004	1,007	14,900	1,007
2016-03-29	1,013	1,020	1,007	1,016	15,600	1,016
2016-03-28	1,016	1,016	1,004	1,013	11,300	1,013
2016-03-25	1,004	1,025	1,003	1,007	25,600	1,007
2016-03-24	990	992	980	985	10,400	985
2016-03-23	988	991	986	991	6,500	991
2016-03-22	982	993	979	985	12,800	985
2016-03-18	979	979	964	973	15,800	973
2016-03-17	988	990	975	979	19,200	979
2016-03-16	977	990	976	981	16,900	981
2016-03-15	989	989	974	977	27,200	977
2016-03-14	979	995	970	980	19,300	980
2016-03-11	962	969	962	967	24,100	967
2016-03-10	969	970	961	965	19,000	965
2016-03-09	964	974	964	967	8,400	967
2016-03-08	972	972	964	964	26,600	964
2016-03-07	976	979	968	972	18,900	972
2016-03-04	963	974	962	971	7,800	971
2016-03-03	963	965	959	961	25,300	961
2016-03-02	968	969	956	965	22,500	965
2016-03-01	954	972	954	964	11,200	964
2016-02-29	975	975	954	954	19,600	954
2016-02-26	964	969	955	960	15,800	960
2016-02-25	957	970	951	962	16,600	962
2016-02-24	975	979	956	956	24,600	956
2016-02-23	993	993	970	970	21,800	970
2016-02-22	991	993	988	991	10,800	991
2016-02-19	991	996	990	995	8,000	995
2016-02-18	996	1,000	991	993	29,800	993
2016-02-17	995	1,000	986	992	14,600	992
2016-02-16	993	1,015	993	996	10,700	996
2016-02-15	1,001	1,019	984	998	8,700	998
2016-02-12	981	1,000	970	971	28,300	971
2016-02-10	1,022	1,022	1,003	1,008	11,300	1,008
2016-02-09	1,045	1,045	1,004	1,019	19,500	1,019
2016-02-08	1,069	1,069	1,045	1,066	6,300	1,066
2016-02-05	1,063	1,071	1,047	1,063	9,200	1,063
2016-02-04	1,101	1,101	1,069	1,078	9,300	1,078
2016-02-03	1,100	1,101	1,084	1,100	9,700	1,100
2016-02-02	1,110	1,111	1,096	1,104	17,400	1,104
2016-02-01	1,091	1,109	1,091	1,102	18,600	1,102
2016-01-29	1,051	1,087	1,051	1,087	5,900	1,087
2016-01-28	1,056	1,057	1,045	1,049	5,300	1,049
2016-01-27	1,035	1,057	1,035	1,057	4,300	1,057
2016-01-26	1,045	1,045	1,023	1,033	6,500	1,033
2016-01-25	1,030	1,053	1,020	1,049	13,600	1,049
2016-01-22	1,002	1,049	1,002	1,026	13,500	1,026
2016-01-21	1,007	1,017	991	991	31,600	991
2016-01-20	1,021	1,031	1,007	1,007	20,500	1,007
2016-01-19	1,045	1,048	1,010	1,021	20,700	1,021
2016-01-18	1,020	1,037	1,019	1,030	11,800	1,030
2016-01-15	1,060	1,060	1,034	1,035	6,900	1,035
2016-01-14	1,039	1,049	1,030	1,037	18,200	1,037
2016-01-13	1,054	1,071	1,043	1,049	14,900	1,049
2016-01-12	1,051	1,063	1,032	1,035	30,600	1,035
2016-01-08	1,058	1,098	1,053	1,057	18,400	1,057
2016-01-07	1,063	1,081	1,059	1,060	11,900	1,060
2016-01-06	1,077	1,092	1,064	1,068	15,300	1,068
2016-01-05	1,094	1,094	1,077	1,077	9,500	1,077
2016-01-04	1,106	1,130	1,085	1,091	34,000	1,091

分割・併合履歴： [2004-09-27]1株→4株

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30

9795 (株)ステップ の時系列データ [2016年度]

9795 (株)ステップの時系列データ [2016年度]