1. HOME >
  2. 株価時系列 >
  3. 9795 >
  4. 2020年

9795 (株)ステップ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,5841,5971,5841,5972,9001,597
2020-12-291,5931,5961,5841,5964,9001,596
2020-12-281,5851,5871,5721,5786,0001,578
2020-12-251,5971,5971,5851,5856,2001,585
2020-12-241,5981,5981,5901,5951,5001,595
2020-12-231,5611,5981,5611,5966,7001,596
2020-12-221,5911,5911,5611,5726,3001,572
2020-12-211,6101,6201,5921,5978,4001,597
2020-12-181,5931,6351,5931,6155,2001,615
2020-12-171,6181,6361,5931,6056,4001,605
2020-12-161,6361,6451,6211,6325,8001,632
2020-12-151,6391,6481,6321,6367,6001,636
2020-12-141,6201,6391,6011,63313,4001,633
2020-12-111,6051,6171,5961,6068,4001,606
2020-12-101,5991,6061,5921,5994,9001,599
2020-12-091,6001,6031,5911,6008,9001,600
2020-12-081,5971,6001,5811,6004,6001,600
2020-12-071,5941,5981,5781,5977,1001,597
2020-12-041,5901,5961,5901,5934,3001,593
2020-12-031,5781,6001,5781,5912,9001,591
2020-12-021,5911,6001,5681,57710,8001,577
2020-12-011,5631,5991,5631,59114,5001,591
2020-11-301,6071,6201,5611,56110,1001,561
2020-11-271,6191,6391,5961,63621,5001,636
2020-11-261,5461,6261,5451,5794,6001,579
2020-11-251,6091,6241,5541,56215,0001,562
2020-11-241,6141,6321,5921,59313,6001,593
2020-11-201,5631,6021,5621,6026,5001,602
2020-11-191,5981,5981,5651,5654,2001,565
2020-11-181,5851,5891,5721,5883,3001,588
2020-11-171,5891,5891,5721,5729,0001,572
2020-11-161,5841,6241,5651,61011,4001,610
2020-11-131,5931,6051,5611,5617,6001,561
2020-11-121,6151,6171,6081,6173,1001,617
2020-11-111,6151,6161,6031,61611,0001,616
2020-11-101,6101,6251,5901,61514,9001,615
2020-11-091,5951,6061,5801,60627,4001,606
2020-11-061,5961,5961,5671,5965,1001,596
2020-11-051,5891,5971,5761,5976,4001,597
2020-11-041,5701,5941,5671,5898,1001,589
2020-11-021,5791,5901,5331,57021,2001,570
2020-10-301,4601,4631,4511,4516,5001,451
2020-10-291,4511,4711,4511,4714,1001,471
2020-10-281,4531,4601,4511,4584,3001,458
2020-10-271,4551,4711,4511,4714,5001,471
2020-10-261,4551,4581,4511,4554,2001,455
2020-10-231,4721,4751,4481,4558,7001,455
2020-10-221,4811,4991,4711,4718,5001,471
2020-10-211,5301,5411,4811,4819,6001,481
2020-10-201,5501,5501,5311,5331,9001,533
2020-10-191,5411,5621,5401,5515,5001,551
2020-10-161,5511,5511,5331,5414,8001,541
2020-10-151,5581,5711,5501,5617,2001,561
2020-10-141,5571,5761,5571,5614,7001,561
2020-10-131,5601,5691,5571,5642,8001,564
2020-10-121,5721,5771,5601,5603,6001,560
2020-10-091,5811,5881,5811,5862,2001,586
2020-10-081,5821,5941,5691,5879,3001,587
2020-10-071,5711,5931,5431,58923,9001,589
2020-10-061,5761,5911,5761,5884,1001,588
2020-10-051,5991,6011,5711,5826,7001,582
2020-10-021,5901,6571,5891,59414,6001,594
2020-09-301,5971,6161,5941,5949,1001,594
2020-09-291,5701,6251,5551,61823,9001,618
2020-09-281,5801,6021,5661,60075,0001,600
2020-09-251,5981,6001,5591,56629,7001,566
2020-09-241,5991,6001,5421,56726,9001,567
2020-09-231,5711,5991,5711,59916,1001,599
2020-09-181,5601,5841,5501,58419,9001,584
2020-09-171,5551,5601,5451,5559,8001,555
2020-09-161,5771,5771,5381,54612,8001,546
2020-09-151,5991,5991,5771,5899,4001,589
2020-09-141,5911,6001,5911,6007,8001,600
2020-09-111,5651,5971,5431,59118,1001,591
2020-09-101,5641,5641,5481,5526,4001,552
2020-09-091,5501,5601,5501,5588,0001,558
2020-09-081,5511,5571,5461,5508,2001,550
2020-09-071,5351,5641,5351,5585,3001,558
2020-09-041,5451,5451,5071,52915,6001,529
2020-09-031,5401,5691,5331,56411,3001,564
2020-09-021,5431,5431,5001,52810,2001,528
2020-09-011,4931,5301,4891,52211,1001,522
2020-08-311,4991,5101,4921,4937,5001,493
2020-08-281,4981,5151,4861,48611,8001,486
2020-08-271,4781,4961,4741,4963,9001,496
2020-08-261,4821,4831,4801,4832,8001,483
2020-08-251,4781,4821,4691,48233,0001,482
2020-08-241,4731,4821,4541,4547,1001,454
2020-08-211,4791,4841,4761,4833,6001,483
2020-08-201,4731,4801,4731,4791,5001,479
2020-08-191,4781,4841,4741,4744,7001,474
2020-08-181,5131,5131,4801,4805,9001,480
2020-08-171,5001,5071,5001,5073,6001,507
2020-08-141,5001,5101,4791,5009,4001,500
2020-08-131,4991,5001,4781,5007,6001,500
2020-08-121,4801,4911,4651,4916,9001,491
2020-08-111,4751,4811,4631,48113,4001,481
2020-08-071,4781,4801,4631,4783,8001,478
2020-08-061,4871,4871,4601,4785,3001,478
2020-08-051,4801,4951,4701,4957,3001,495
2020-08-041,5121,5121,4661,49310,0001,493
2020-08-031,4701,5551,4631,48215,1001,482
2020-07-311,4991,4991,4481,4507,1001,450
2020-07-301,5041,5171,4971,5067,8001,506
2020-07-291,5241,5291,5081,5215,5001,521
2020-07-281,5411,5411,5111,5247,9001,524
2020-07-271,5581,5581,5151,5406,6001,540
2020-07-221,5601,5601,5401,5402,3001,540
2020-07-211,5541,5601,5341,5603,5001,560
2020-07-201,5431,5551,5211,5542,9001,554
2020-07-171,5401,5561,5401,5432,9001,543
2020-07-161,5421,5471,5401,5402,9001,540
2020-07-151,5111,5431,5111,5422,6001,542
2020-07-141,5421,5421,5101,5337,6001,533
2020-07-131,5231,5501,5231,5496,5001,549
2020-07-101,5151,5191,5021,5077,9001,507
2020-07-091,5401,5401,5221,5232,9001,523
2020-07-081,5491,5491,5321,5334,0001,533
2020-07-071,5451,5591,5151,5509,6001,550
2020-07-061,5001,5301,4961,5307,3001,530
2020-07-031,5231,5231,5051,5124,7001,512
2020-07-021,5481,5491,5211,52311,2001,523
2020-07-011,5201,5611,5161,53016,6001,530
2020-06-301,5401,5411,5141,5142,4001,514
2020-06-291,5331,5501,5331,5405,1001,540
2020-06-261,5311,5331,5171,5335,4001,533
2020-06-251,5311,5361,5171,5272,8001,527
2020-06-241,5341,5391,5251,5313,6001,531
2020-06-231,5071,5221,4901,5223,0001,522
2020-06-221,4861,5051,4831,5053,7001,505
2020-06-191,4791,4861,4681,4862,5001,486
2020-06-181,4611,4891,4611,4893,5001,489
2020-06-171,4641,4851,4641,4793,2001,479
2020-06-161,4531,4901,4521,4904,4001,490
2020-06-151,4531,4831,4231,4234,6001,423
2020-06-121,4421,4661,4241,4569,7001,456
2020-06-111,5161,5161,4911,4938,0001,493
2020-06-101,5101,5171,5061,5163,8001,516
2020-06-091,5181,5181,5111,5122,8001,512
2020-06-081,5201,5201,4881,51811,0001,518
2020-06-051,5241,5291,5171,5175,6001,517
2020-06-041,4981,5181,4981,5185,5001,518
2020-06-031,5071,5071,4851,4957,0001,495
2020-06-021,5141,5141,4761,49510,8001,495
2020-06-011,4601,5041,4601,4856,9001,485
2020-05-291,4501,4691,4371,4608,8001,460
2020-05-281,4491,4521,4291,45011,8001,450
2020-05-271,4291,4401,4121,4349,6001,434
2020-05-261,4251,4291,4121,4264,9001,426
2020-05-251,4101,4171,3971,4107,1001,410
2020-05-221,4031,4071,4001,4031,7001,403
2020-05-211,4321,4321,3991,4034,1001,403
2020-05-201,4101,4391,4101,4207,1001,420
2020-05-191,4381,4381,4041,4126,6001,412
2020-05-181,3931,4091,3841,4094,3001,409
2020-05-151,3821,4011,3691,3813,3001,381
2020-05-141,4241,4241,3821,3824,9001,382
2020-05-131,3931,4251,3811,41628,7001,416
2020-05-121,3961,4251,3951,40522,1001,405
2020-05-111,3891,4111,3891,39813,5001,398
2020-05-081,3911,3961,3701,3965,9001,396
2020-05-071,4011,4011,3561,3616,7001,361
2020-05-011,3881,4021,3471,37110,6001,371
2020-04-301,3931,4351,3761,39221,2001,392
2020-04-281,3441,3781,3331,33311,1001,333
2020-04-271,3451,3451,3111,3387,9001,338
2020-04-241,3311,3371,3021,33116,0001,331
2020-04-231,3511,3561,3151,32819,9001,328
2020-04-221,3291,3561,3091,35115,5001,351
2020-04-211,3511,3571,3181,3398,7001,339
2020-04-201,3451,3691,3441,3518,1001,351
2020-04-171,3721,3991,3421,34413,0001,344
2020-04-161,3321,3721,3261,37212,3001,372
2020-04-151,3261,3441,3111,3227,7001,322
2020-04-141,3351,3451,3101,33811,6001,338
2020-04-131,3581,3601,3201,33712,6001,337
2020-04-101,3871,3891,3441,35916,1001,359
2020-04-091,3881,3901,3601,37512,7001,375
2020-04-081,4071,4161,3671,36719,3001,367
2020-04-071,4011,4131,3661,40717,1001,407
2020-04-061,3481,3881,3391,37020,5001,370
2020-04-031,3861,4151,3641,37810,2001,378
2020-04-021,4541,4621,3821,41511,2001,415
2020-04-011,4261,4851,4031,46435,9001,464
2020-03-311,4701,4861,4141,43516,7001,435
2020-03-301,4381,5051,4381,47825,0001,478
2020-03-271,4781,5201,4661,52035,7001,520
2020-03-261,3981,4511,3631,45121,3001,451
2020-03-251,3931,4021,3611,40019,3001,400
2020-03-241,3451,3491,3201,34219,6001,342
2020-03-231,2611,3121,2391,31224,1001,312
2020-03-191,2601,2761,2281,26121,4001,261
2020-03-181,3161,3231,2601,26226,6001,262
2020-03-171,2501,3191,2431,31344,7001,313
2020-03-161,2791,3141,2531,26136,9001,261
2020-03-131,2011,2721,1911,24244,7001,242
2020-03-121,3171,3271,2511,29131,5001,291
2020-03-111,3351,3531,3221,32721,4001,327
2020-03-101,2631,3351,2411,33531,1001,335
2020-03-091,3411,3581,3001,32330,2001,323
2020-03-061,4001,4051,3811,38121,5001,381
2020-03-051,4211,4261,4041,40514,3001,405
2020-03-041,4091,4341,3971,41318,7001,413
2020-03-031,4681,4871,4231,42327,1001,423
2020-03-021,3911,4901,3801,46432,1001,464
2020-02-281,4781,5121,4151,42039,5001,420
2020-02-271,5501,5541,5161,51817,9001,518
2020-02-261,5671,5671,5431,55013,7001,550
2020-02-251,5901,6051,5681,57419,2001,574
2020-02-211,6471,6481,6261,6284,5001,628
2020-02-201,6601,6771,6481,6483,6001,648
2020-02-191,6761,6761,6551,6558,7001,655
2020-02-181,6881,6931,6561,67612,3001,676
2020-02-171,7231,7231,6831,6887,7001,688
2020-02-141,6921,7291,6871,7297,9001,729
2020-02-131,7311,7401,7101,7239,2001,723
2020-02-121,7361,7471,7351,73711,8001,737
2020-02-101,7001,7491,6991,73616,8001,736
2020-02-071,6801,6991,6681,6997,7001,699
2020-02-061,6761,6901,6671,67313,5001,673
2020-02-051,6981,6981,6551,66515,0001,665
2020-02-041,6241,6901,6091,68618,7001,686
2020-02-031,6161,6231,5971,60612,0001,606
2020-01-311,5781,6251,5781,61916,7001,619
2020-01-301,5671,5671,5361,5569,1001,556
2020-01-291,5641,5671,5561,5617,1001,561
2020-01-281,5731,5831,5541,56413,5001,564
2020-01-271,5831,5901,5631,5736,8001,573
2020-01-241,6021,6131,5941,5947,0001,594
2020-01-231,6121,6171,5951,61710,8001,617
2020-01-221,6191,6341,6181,6297,6001,629
2020-01-211,6101,6201,6071,6207,9001,620
2020-01-201,6171,6171,6041,6075,8001,607
2020-01-171,5901,6301,5881,60112,7001,601
2020-01-161,5931,5951,5781,5904,4001,590
2020-01-151,6031,6041,5761,5845,9001,584
2020-01-141,6001,6001,5861,5937,1001,593
2020-01-101,6101,6101,5971,6004,0001,600
2020-01-091,5861,6151,5861,6124,3001,612
2020-01-081,6041,6041,5791,5848,1001,584
2020-01-071,5901,6171,5861,60417,7001,604
2020-01-061,5861,5921,5641,59018,7001,590

分割・併合履歴 ： [2004-09-27]1株→4株