ビリングシステム(3623)の株価時系列情報
ビリングシステム(3623)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2008/12/30 | 90,000 | 96,000 | 88,300 | 94,500 | 73 |
| 2008/12/29 | 90,300 | 93,100 | 88,100 | 91,000 | 131 |
| 2008/12/26 | 85,100 | 95,000 | 84,000 | 91,300 | 505 |
| 2008/12/25 | 82,500 | 88,500 | 80,900 | 85,000 | 147 |
| 2008/12/24 | 80,000 | 81,500 | 77,500 | 81,500 | 68 |
| 2008/12/22 | 80,900 | 81,500 | 79,500 | 81,500 | 54 |
| 2008/12/19 | 85,600 | 85,600 | 79,000 | 83,000 | 72 |
| 2008/12/18 | 82,000 | 87,000 | 80,500 | 84,600 | 180 |
| 2008/12/17 | 92,000 | 92,900 | 82,300 | 82,300 | 284 |
| 2008/12/16 | 92,500 | 93,400 | 87,000 | 92,300 | 561 |
| 2008/12/15 | 83,000 | 83,500 | 83,000 | 83,500 | 191 |
| 2008/12/12 | 80,000 | 81,000 | 69,800 | 73,500 | 631 |
| 2008/12/10 | 63,100 | 63,500 | 62,500 | 63,000 | 57 |
| 2008/12/09 | 65,500 | 65,600 | 62,700 | 63,000 | 108 |
| 2008/12/08 | 63,800 | 65,400 | 63,000 | 64,800 | 108 |
| 2008/12/05 | 62,500 | 65,000 | 61,700 | 64,800 | 36 |
| 2008/12/04 | 65,900 | 66,000 | 62,800 | 63,000 | 69 |
| 2008/12/03 | 65,100 | 66,400 | 63,500 | 66,400 | 55 |
| 2008/12/02 | 65,000 | 67,000 | 64,000 | 64,100 | 98 |
| 2008/12/01 | 68,900 | 69,000 | 68,000 | 68,000 | 54 |
| 2008/11/28 | 70,000 | 70,100 | 65,500 | 68,500 | 63 |
| 2008/11/27 | 64,500 | 69,000 | 64,500 | 69,000 | 103 |
| 2008/11/26 | 64,000 | 66,200 | 63,300 | 64,000 | 87 |
| 2008/11/25 | 66,600 | 67,000 | 63,600 | 65,000 | 148 |
| 2008/11/21 | 61,500 | 65,100 | 61,500 | 63,600 | 239 |
| 2008/11/20 | 66,600 | 68,100 | 62,700 | 63,500 | 212 |
| 2008/11/19 | 71,700 | 76,000 | 66,800 | 67,100 | 268 |
| 2008/11/18 | 78,800 | 79,900 | 71,800 | 71,800 | 416 |
| 2008/11/17 | 81,800 | 84,800 | 81,800 | 81,800 | 554 |
| 2008/11/14 | 98,200 | 101,800 | 96,000 | 101,800 | 116 |
| 2008/11/13 | 95,100 | 95,200 | 91,000 | 94,200 | 144 |
| 2008/11/12 | 103,100 | 106,000 | 98,100 | 98,100 | 334 |
| 2008/11/11 | 92,900 | 102,800 | 91,200 | 102,800 | 159 |
| 2008/11/10 | 90,500 | 93,000 | 88,100 | 93,000 | 84 |
| 2008/11/07 | 81,600 | 89,000 | 80,900 | 87,500 | 86 |
| 2008/11/06 | 84,000 | 86,400 | 82,600 | 84,000 | 104 |
| 2008/11/05 | 85,000 | 91,200 | 83,500 | 88,300 | 146 |
| 2008/11/04 | 76,100 | 82,500 | 76,100 | 82,300 | 88 |
| 2008/10/31 | 75,900 | 79,000 | 75,000 | 75,200 | 76 |
| 2008/10/30 | 70,900 | 76,900 | 68,600 | 76,900 | 84 |
| 2008/10/29 | 81,000 | 81,500 | 69,000 | 71,000 | 158 |
| 2008/10/28 | 72,000 | 75,000 | 68,500 | 74,000 | 117 |
| 2008/10/27 | 77,900 | 78,900 | 70,800 | 75,000 | 118 |
| 2008/10/24 | 86,100 | 87,100 | 77,500 | 79,900 | 136 |
| 2008/10/23 | 83,900 | 85,800 | 80,500 | 85,800 | 117 |
| 2008/10/22 | 91,400 | 91,500 | 88,000 | 88,800 | 126 |
| 2008/10/21 | 90,800 | 93,900 | 90,800 | 93,400 | 165 |
| 2008/10/20 | 84,000 | 88,800 | 84,000 | 88,800 | 127 |
| 2008/10/17 | 87,000 | 87,000 | 82,500 | 84,000 | 68 |
| 2008/10/16 | 78,500 | 82,000 | 77,000 | 81,000 | 184 |
| 2008/10/15 | 75,100 | 84,100 | 75,100 | 84,100 | 281 |
| 2008/10/10 | 64,700 | 69,100 | 64,400 | 69,100 | 188 |
| 2008/10/09 | 64,200 | 68,700 | 64,000 | 68,600 | 249 |
| 2008/10/08 | 66,200 | 68,200 | 63,700 | 63,700 | 499 |
| 2008/10/07 | 66,700 | 74,000 | 66,000 | 68,700 | 426 |
| 2008/10/06 | 77,500 | 77,500 | 70,200 | 72,700 | 461 |
| 2008/10/03 | 81,300 | 82,300 | 73,200 | 76,500 | 758 |
| 2008/10/02 | 91,800 | 92,700 | 82,300 | 82,300 | 611 |
| 2008/10/01 | 95,400 | 95,400 | 91,300 | 92,300 | 242 |
| 2008/09/30 | 91,000 | 94,200 | 89,000 | 92,400 | 267 |
| 2008/09/29 | 101,700 | 103,800 | 96,000 | 96,000 | 362 |
| 2008/09/26 | 109,500 | 111,000 | 101,200 | 102,200 | 258 |
| 2008/09/25 | 108,800 | 110,800 | 107,000 | 107,500 | 178 |
| 2008/09/24 | 113,700 | 115,500 | 108,000 | 110,800 | 404 |
| 2008/09/22 | 125,000 | 125,000 | 113,300 | 115,700 | 399 |
| 2008/09/19 | 121,000 | 130,000 | 118,000 | 118,500 | 565 |
| 2008/09/18 | 110,000 | 118,000 | 107,000 | 115,200 | 613 |
| 2008/09/17 | 105,600 | 111,000 | 104,100 | 110,000 | 406 |
| 2008/09/16 | 99,500 | 106,400 | 96,500 | 103,600 | 474 |
| 2008/09/12 | 106,100 | 107,900 | 105,100 | 106,500 | 219 |
| 2008/09/11 | 112,500 | 114,000 | 105,000 | 107,600 | 227 |
| 2008/09/10 | 110,000 | 114,000 | 109,400 | 112,900 | 308 |
| 2008/09/09 | 120,000 | 120,000 | 113,000 | 114,000 | 201 |
| 2008/09/08 | 114,100 | 121,900 | 114,100 | 119,500 | 257 |
| 2008/09/05 | 108,600 | 112,000 | 108,000 | 111,500 | 277 |
| 2008/09/04 | 123,000 | 123,000 | 112,300 | 116,600 | 337 |
| 2008/09/03 | 134,300 | 134,300 | 123,000 | 125,000 | 518 |
| 2008/09/02 | 129,500 | 142,500 | 126,000 | 130,300 | 1,196 |
| 2008/09/01 | 121,000 | 129,500 | 119,000 | 127,900 | 314 |
| 2008/08/29 | 118,900 | 123,900 | 116,500 | 122,100 | 236 |
| 2008/08/28 | 128,300 | 129,200 | 116,000 | 116,900 | 438 |
| 2008/08/27 | 128,400 | 134,600 | 124,300 | 124,300 | 792 |
| 2008/08/26 | 112,000 | 124,700 | 111,900 | 124,700 | 319 |
| 2008/08/25 | 114,500 | 118,500 | 114,200 | 116,000 | 225 |
| 2008/08/22 | 118,200 | 120,900 | 110,800 | 111,600 | 358 |
| 2008/08/21 | 124,100 | 128,800 | 120,100 | 120,200 | 540 |
| 2008/08/20 | 108,500 | 122,000 | 108,500 | 118,100 | 537 |
| 2008/08/19 | 113,300 | 116,500 | 111,600 | 112,500 | 390 |
| 2008/08/18 | 118,100 | 124,000 | 117,400 | 118,300 | 341 |
| 2008/08/15 | 120,200 | 122,000 | 113,100 | 116,100 | 531 |
| 2008/08/14 | 134,200 | 142,900 | 131,100 | 132,200 | 224 |
| 2008/08/13 | 135,600 | 138,000 | 131,100 | 134,400 | 314 |
| 2008/08/12 | 142,300 | 142,300 | 136,100 | 138,500 | 277 |
| 2008/08/11 | 151,100 | 154,000 | 145,000 | 145,000 | 336 |
| 2008/08/08 | 159,500 | 161,500 | 153,000 | 154,000 | 382 |
| 2008/08/07 | 165,000 | 165,700 | 153,800 | 156,000 | 161 |
| 2008/08/06 | 159,000 | 163,700 | 156,000 | 163,700 | 152 |
| 2008/08/05 | 152,000 | 155,500 | 150,000 | 153,900 | 256 |
| 2008/08/04 | 156,500 | 159,900 | 150,000 | 150,300 | 266 |
| 2008/08/01 | 166,000 | 166,800 | 156,400 | 157,400 | 318 |
| 2008/07/31 | 179,100 | 179,100 | 166,100 | 172,000 | 250 |
| 2008/07/30 | 172,000 | 177,000 | 171,200 | 176,700 | 280 |
| 2008/07/29 | 169,500 | 172,000 | 166,400 | 169,800 | 231 |
| 2008/07/28 | 173,000 | 184,600 | 172,000 | 175,500 | 305 |
| 2008/07/25 | 163,100 | 170,100 | 161,000 | 170,000 | 261 |
| 2008/07/24 | 168,800 | 173,000 | 166,800 | 169,100 | 358 |
| 2008/07/23 | 161,000 | 171,000 | 160,000 | 167,000 | 403 |
| 2008/07/22 | 172,000 | 172,000 | 149,500 | 158,000 | 475 |
| 2008/07/18 | 178,000 | 181,000 | 168,000 | 172,000 | 378 |
| 2008/07/17 | 183,000 | 186,000 | 171,000 | 172,000 | 656 |
| 2008/07/16 | 173,000 | 188,000 | 170,000 | 181,000 | 2,020 |
| 2008/07/15 | 176,000 | 176,000 | 162,000 | 167,000 | 456 |
| 2008/07/14 | 178,000 | 184,000 | 173,000 | 175,000 | 350 |
| 2008/07/11 | 184,000 | 184,000 | 180,000 | 181,000 | 179 |
| 2008/07/10 | 181,000 | 190,000 | 180,000 | 183,000 | 438 |
| 2008/07/09 | 195,000 | 196,000 | 186,000 | 187,000 | 395 |
| 2008/07/08 | 202,000 | 202,000 | 189,000 | 190,000 | 492 |
| 2008/07/07 | 211,000 | 211,000 | 204,000 | 206,000 | 337 |
| 2008/07/04 | 212,000 | 217,000 | 206,000 | 212,000 | 525 |
| 2008/07/03 | 212,000 | 215,000 | 204,000 | 206,000 | 780 |
| 2008/07/02 | 216,000 | 230,000 | 213,000 | 219,000 | 2,717 |
| 2008/07/01 | 193,000 | 219,000 | 193,000 | 213,000 | 2,192 |
| 2008/06/30 | 180,000 | 190,000 | 177,000 | 189,000 | 567 |
| 2008/06/27 | 185,000 | 186,000 | 176,000 | 181,000 | 838 |
| 2008/06/26 | 198,000 | 206,000 | 192,000 | 194,000 | 522 |
| 2008/06/25 | 197,000 | 204,000 | 188,000 | 196,000 | 429 |
| 2008/06/24 | 206,000 | 212,000 | 197,000 | 200,000 | 603 |
| 2008/06/23 | 202,000 | 211,000 | 201,000 | 203,000 | 468 |
| 2008/06/20 | 220,000 | 220,000 | 204,000 | 207,000 | 624 |
| 2008/06/19 | 227,000 | 229,000 | 219,000 | 220,000 | 543 |
| 2008/06/18 | 228,000 | 235,000 | 225,000 | 231,000 | 811 |
| 2008/06/17 | 225,000 | 232,000 | 223,000 | 225,000 | 705 |
| 2008/06/16 | 235,000 | 237,000 | 223,000 | 226,000 | 712 |
| 2008/06/13 | 224,000 | 241,000 | 219,000 | 233,000 | 2,261 |
| 2008/06/12 | 220,000 | 232,000 | 211,000 | 223,000 | 1,089 |
| 2008/06/11 | 219,000 | 227,000 | 212,000 | 223,000 | 965 |
| 2008/06/10 | 244,000 | 248,000 | 216,000 | 218,000 | 1,206 |
| 2008/06/09 | 233,000 | 243,000 | 233,000 | 240,000 | 841 |
| 2008/06/06 | 248,000 | 255,000 | 242,000 | 245,000 | 1,354 |
| 2008/06/05 | 256,000 | 258,000 | 241,000 | 242,000 | 1,772 |
| 2008/06/04 | 273,000 | 281,000 | 253,000 | 259,000 | 3,372 |
| 2008/06/03 | 267,000 | 298,000 | 266,000 | 271,000 | 5,070 |
| 2008/06/02 | 281,000 | 285,000 | 267,000 | 269,000 | 2,866 |
| 2008/05/30 | 264,000 | 281,000 | 252,000 | 277,000 | 4,335 |
| 2008/05/29 | 243,000 | 260,000 | 237,000 | 260,000 | 1,688 |
| 2008/05/28 | 255,000 | 257,000 | 240,000 | 242,000 | 1,382 |
| 2008/05/27 | 265,000 | 283,000 | 246,000 | 254,000 | 6,746 |
| 2008/05/26 | 245,000 | 259,000 | 245,000 | 255,000 | 2,761 |
| 2008/05/23 | 254,000 | 260,000 | 245,000 | 246,000 | 1,574 |
| 2008/05/22 | 254,000 | 266,000 | 248,000 | 256,000 | 3,706 |
| 2008/05/21 | 233,000 | 264,000 | 233,000 | 261,000 | 5,102 |
| 2008/05/20 | 244,000 | 245,000 | 232,000 | 235,000 | 1,219 |
| 2008/05/19 | 245,000 | 252,000 | 239,000 | 242,000 | 1,608 |
| 2008/05/16 | 245,000 | 257,000 | 233,000 | 246,000 | 4,275 |
| 2008/05/15 | 271,000 | 299,000 | 229,000 | 239,000 | 12,230 |
| 2008/05/14 | 265,000 | 269,000 | 253,000 | 259,000 | 2,243 |
| 2008/05/13 | 272,000 | 274,000 | 253,000 | 263,000 | 4,892 |
| 2008/05/12 | 240,000 | 276,000 | 237,000 | 276,000 | 6,564 |
| 2008/05/09 | 248,000 | 260,000 | 226,000 | 236,000 | 5,919 |
| 2008/05/08 | 204,000 | 240,000 | 201,000 | 240,000 | 2,993 |
| 2008/05/07 | 213,000 | 216,000 | 199,000 | 200,000 | 1,702 |
| 2008/05/02 | 211,000 | 213,000 | 200,000 | 206,000 | 1,220 |
| 2008/05/01 | 219,000 | 220,000 | 204,000 | 209,000 | 2,086 |
| 2008/04/30 | 201,000 | 224,000 | 200,000 | 215,000 | 4,189 |
| 2008/04/28 | 204,000 | 206,000 | 195,000 | 195,000 | 1,772 |
| 2008/04/25 | 190,000 | 211,000 | 189,000 | 205,000 | 5,649 |
| 2008/04/24 | 204,000 | 205,000 | 187,000 | 189,000 | 3,677 |
| 2008/04/23 | 187,000 | 206,000 | 187,000 | 199,000 | 7,744 |
| 2008/04/22 | 181,000 | 193,000 | 180,000 | 185,000 | 3,257 |
| 2008/04/21 | 175,000 | 180,000 | 172,000 | 178,000 | 610 |
| 2008/04/18 | 170,000 | 176,000 | 170,000 | 172,000 | 504 |
| 2008/04/17 | 178,000 | 179,000 | 169,000 | 170,000 | 631 |
| 2008/04/16 | 176,000 | 179,000 | 172,000 | 175,000 | 623 |
| 2008/04/15 | 185,000 | 189,000 | 174,000 | 174,000 | 1,177 |
| 2008/04/14 | 180,000 | 191,000 | 178,000 | 183,000 | 2,169 |
| 2008/04/11 | 182,000 | 185,000 | 177,000 | 185,000 | 1,012 |
| 2008/04/10 | 172,000 | 179,000 | 165,000 | 179,000 | 1,142 |
| 2008/04/09 | 189,000 | 190,000 | 170,000 | 175,000 | 1,391 |
| 2008/04/08 | 191,000 | 199,000 | 183,000 | 187,000 | 1,460 |
| 2008/04/07 | 202,000 | 204,000 | 193,000 | 194,000 | 1,065 |
| 2008/04/04 | 206,000 | 221,000 | 195,000 | 201,000 | 3,763 |
| 2008/04/03 | 203,000 | 209,000 | 200,000 | 204,000 | 1,202 |
| 2008/04/02 | 220,000 | 221,000 | 201,000 | 203,000 | 3,243 |
| 2008/04/01 | 215,000 | 232,000 | 200,000 | 210,000 | 9,121 |
| 2008/03/31 | 219,000 | 235,000 | 209,000 | 213,000 | 5,834 |
| 2008/03/28 | 196,000 | 229,000 | 193,000 | 223,000 | 9,064 |
| 2008/03/27 | 210,000 | 218,000 | 188,000 | 199,000 | 7,525 |
| 2008/03/26 | 184,000 | 213,000 | 183,000 | 206,000 | 8,162 |
| 2008/03/25 | 188,000 | 201,000 | 175,000 | 184,000 | 5,472 |
| 2008/03/24 | 210,000 | 215,000 | 189,000 | 189,000 | 7,576 |
| 2008/03/21 | 221,000 | 246,000 | 210,000 | 229,000 | 15,645 |
| 2008/03/19 | 204,000 | 208,000 | 167,000 | 206,000 | 13,365 |