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 |
|---|---|---|---|---|---|
| 2009/12/30 | 121,200 | 123,600 | 116,600 | 121,000 | 226 |
| 2009/12/29 | 125,800 | 127,000 | 121,000 | 122,300 | 163 |
| 2009/12/28 | 123,800 | 127,400 | 121,800 | 125,700 | 176 |
| 2009/12/25 | 118,100 | 124,800 | 118,100 | 120,100 | 368 |
| 2009/12/24 | 117,500 | 119,500 | 116,500 | 117,000 | 146 |
| 2009/12/22 | 119,900 | 123,400 | 116,000 | 118,000 | 270 |
| 2009/12/21 | 116,000 | 123,000 | 116,000 | 120,900 | 131 |
| 2009/12/18 | 116,500 | 117,900 | 113,700 | 116,500 | 125 |
| 2009/12/17 | 113,700 | 118,000 | 113,300 | 117,000 | 93 |
| 2009/12/16 | 114,500 | 115,000 | 112,200 | 113,200 | 93 |
| 2009/12/15 | 110,100 | 114,000 | 110,100 | 113,000 | 78 |
| 2009/12/14 | 112,500 | 112,500 | 109,000 | 110,000 | 52 |
| 2009/12/11 | 112,000 | 112,000 | 110,100 | 110,700 | 25 |
| 2009/12/10 | 111,000 | 111,600 | 109,000 | 110,000 | 27 |
| 2009/12/09 | 110,100 | 112,000 | 108,000 | 111,000 | 72 |
| 2009/12/08 | 113,700 | 114,000 | 110,200 | 112,000 | 56 |
| 2009/12/07 | 115,000 | 119,500 | 113,200 | 113,600 | 77 |
| 2009/12/04 | 115,500 | 118,000 | 114,000 | 115,000 | 99 |
| 2009/12/03 | 113,100 | 117,800 | 113,000 | 114,900 | 101 |
| 2009/12/02 | 116,800 | 116,800 | 111,500 | 112,900 | 121 |
| 2009/12/01 | 110,100 | 115,500 | 110,000 | 112,100 | 91 |
| 2009/11/30 | 104,300 | 109,900 | 104,300 | 109,500 | 85 |
| 2009/11/27 | 105,900 | 107,000 | 103,000 | 103,000 | 87 |
| 2009/11/26 | 110,000 | 112,600 | 106,000 | 109,900 | 152 |
| 2009/11/25 | 108,100 | 110,000 | 106,000 | 109,900 | 99 |
| 2009/11/24 | 120,500 | 120,500 | 109,200 | 110,000 | 126 |
| 2009/11/20 | 106,500 | 114,500 | 105,100 | 114,500 | 146 |
| 2009/11/19 | 102,800 | 104,800 | 98,000 | 104,600 | 253 |
| 2009/11/18 | 106,000 | 107,300 | 101,000 | 104,800 | 273 |
| 2009/11/17 | 116,500 | 117,000 | 105,900 | 107,000 | 251 |
| 2009/11/16 | 117,600 | 119,000 | 115,100 | 115,100 | 165 |
| 2009/11/13 | 121,000 | 121,000 | 117,600 | 117,600 | 107 |
| 2009/11/12 | 126,300 | 126,400 | 120,300 | 120,300 | 73 |
| 2009/11/11 | 125,300 | 130,000 | 125,100 | 125,100 | 127 |
| 2009/11/10 | 124,000 | 128,600 | 123,500 | 125,000 | 159 |
| 2009/11/09 | 120,400 | 124,000 | 120,100 | 122,000 | 87 |
| 2009/11/06 | 122,300 | 123,500 | 118,800 | 120,400 | 91 |
| 2009/11/05 | 125,600 | 125,600 | 119,500 | 120,500 | 134 |
| 2009/11/04 | 127,000 | 127,000 | 123,000 | 124,800 | 136 |
| 2009/11/02 | 124,200 | 127,000 | 124,000 | 125,000 | 110 |
| 2009/10/30 | 128,400 | 129,500 | 127,800 | 128,900 | 54 |
| 2009/10/29 | 127,400 | 128,900 | 123,100 | 126,000 | 149 |
| 2009/10/28 | 132,300 | 134,300 | 128,000 | 131,400 | 103 |
| 2009/10/27 | 132,700 | 133,500 | 132,100 | 132,300 | 63 |
| 2009/10/26 | 135,000 | 135,500 | 132,900 | 133,700 | 31 |
| 2009/10/23 | 135,100 | 136,500 | 135,000 | 135,700 | 30 |
| 2009/10/22 | 140,000 | 140,000 | 133,800 | 136,500 | 69 |
| 2009/10/21 | 136,900 | 141,700 | 136,900 | 140,000 | 108 |
| 2009/10/20 | 133,100 | 137,200 | 132,000 | 136,900 | 88 |
| 2009/10/19 | 130,900 | 133,000 | 130,100 | 132,800 | 40 |
| 2009/10/16 | 136,000 | 136,000 | 131,600 | 132,000 | 138 |
| 2009/10/15 | 139,700 | 139,700 | 137,200 | 137,200 | 75 |
| 2009/10/14 | 142,200 | 142,200 | 138,000 | 139,100 | 59 |
| 2009/10/13 | 139,100 | 141,000 | 138,000 | 140,800 | 70 |
| 2009/10/09 | 141,000 | 141,000 | 136,600 | 136,800 | 38 |
| 2009/10/08 | 140,000 | 142,000 | 137,500 | 139,700 | 103 |
| 2009/10/07 | 136,700 | 138,900 | 134,700 | 138,000 | 94 |
| 2009/10/06 | 130,600 | 133,700 | 129,100 | 133,700 | 79 |
| 2009/10/05 | 135,500 | 138,800 | 129,000 | 129,000 | 154 |
| 2009/10/02 | 133,500 | 136,800 | 131,300 | 135,100 | 161 |
| 2009/10/01 | 142,500 | 143,000 | 135,900 | 137,000 | 291 |
| 2009/09/30 | 146,900 | 147,700 | 141,200 | 144,100 | 256 |
| 2009/09/29 | 140,800 | 147,500 | 140,200 | 146,900 | 386 |
| 2009/09/28 | 147,700 | 151,000 | 139,000 | 140,100 | 464 |
| 2009/09/25 | 149,200 | 155,600 | 146,000 | 150,700 | 674 |
| 2009/09/24 | 140,000 | 153,000 | 140,000 | 152,200 | 999 |
| 2009/09/18 | 136,000 | 138,000 | 133,000 | 137,500 | 316 |
| 2009/09/17 | 135,000 | 138,600 | 132,400 | 135,400 | 309 |
| 2009/09/16 | 134,000 | 137,900 | 131,500 | 131,900 | 330 |
| 2009/09/15 | 131,000 | 141,000 | 128,300 | 133,300 | 802 |
| 2009/09/14 | 125,200 | 127,800 | 123,300 | 125,200 | 186 |
| 2009/09/11 | 127,000 | 129,000 | 124,400 | 126,000 | 210 |
| 2009/09/10 | 128,000 | 132,800 | 126,100 | 128,500 | 320 |
| 2009/09/09 | 126,800 | 134,000 | 122,000 | 130,000 | 711 |
| 2009/09/08 | 113,400 | 116,800 | 111,400 | 116,800 | 65 |
| 2009/09/07 | 115,100 | 118,500 | 112,000 | 112,900 | 190 |
| 2009/09/04 | 115,800 | 117,200 | 114,500 | 115,000 | 67 |
| 2009/09/03 | 117,600 | 117,600 | 114,900 | 115,800 | 48 |
| 2009/09/02 | 117,800 | 118,000 | 115,000 | 117,000 | 131 |
| 2009/09/01 | 117,800 | 119,000 | 115,100 | 119,000 | 93 |
| 2009/08/31 | 121,200 | 123,500 | 113,400 | 115,800 | 216 |
| 2009/08/28 | 126,400 | 126,400 | 122,800 | 122,800 | 112 |
| 2009/08/27 | 126,800 | 127,700 | 124,100 | 126,500 | 200 |
| 2009/08/26 | 127,400 | 129,500 | 126,500 | 127,700 | 141 |
| 2009/08/25 | 129,300 | 129,300 | 126,200 | 128,500 | 71 |
| 2009/08/24 | 128,000 | 129,500 | 127,000 | 129,500 | 78 |
| 2009/08/21 | 127,300 | 129,100 | 126,100 | 128,000 | 78 |
| 2009/08/20 | 126,800 | 129,800 | 125,500 | 127,500 | 109 |
| 2009/08/19 | 131,500 | 131,500 | 126,100 | 127,500 | 135 |
| 2009/08/18 | 129,000 | 132,900 | 125,500 | 131,000 | 239 |
| 2009/08/17 | 133,200 | 133,400 | 129,000 | 131,900 | 177 |
| 2009/08/14 | 129,600 | 135,000 | 129,500 | 133,300 | 637 |
| 2009/08/13 | 125,000 | 127,400 | 124,000 | 125,700 | 210 |
| 2009/08/12 | 125,500 | 129,000 | 123,000 | 124,000 | 158 |
| 2009/08/11 | 130,100 | 130,100 | 125,300 | 126,800 | 138 |
| 2009/08/10 | 128,400 | 130,600 | 125,200 | 129,000 | 116 |
| 2009/08/07 | 131,000 | 131,000 | 124,600 | 128,500 | 205 |
| 2009/08/06 | 125,200 | 130,000 | 125,200 | 129,600 | 205 |
| 2009/08/05 | 127,700 | 132,000 | 123,200 | 125,800 | 376 |
| 2009/08/04 | 121,800 | 129,900 | 119,700 | 125,700 | 409 |
| 2009/08/03 | 118,900 | 122,300 | 117,500 | 120,700 | 106 |
| 2009/07/31 | 121,100 | 123,400 | 118,200 | 120,900 | 183 |
| 2009/07/30 | 122,500 | 123,900 | 118,000 | 122,200 | 153 |
| 2009/07/29 | 116,100 | 122,500 | 115,700 | 121,500 | 137 |
| 2009/07/28 | 119,000 | 122,400 | 116,500 | 117,000 | 164 |
| 2009/07/27 | 121,700 | 123,700 | 118,500 | 120,900 | 148 |
| 2009/07/24 | 122,500 | 123,900 | 119,100 | 120,000 | 124 |
| 2009/07/23 | 121,300 | 124,500 | 119,100 | 121,800 | 184 |
| 2009/07/22 | 123,800 | 124,500 | 120,600 | 120,800 | 159 |
| 2009/07/21 | 117,100 | 124,200 | 117,000 | 124,200 | 270 |
| 2009/07/17 | 116,900 | 117,000 | 112,500 | 115,100 | 93 |
| 2009/07/16 | 118,500 | 121,800 | 113,800 | 114,000 | 311 |
| 2009/07/15 | 109,000 | 116,800 | 108,300 | 114,500 | 256 |
| 2009/07/14 | 109,000 | 111,300 | 105,000 | 109,000 | 279 |
| 2009/07/13 | 120,000 | 120,000 | 104,000 | 105,500 | 769 |
| 2009/07/10 | 126,400 | 129,200 | 124,000 | 124,000 | 240 |
| 2009/07/09 | 133,000 | 139,700 | 124,000 | 127,700 | 443 |
| 2009/07/08 | 136,000 | 138,500 | 128,100 | 135,000 | 637 |
| 2009/07/07 | 136,200 | 146,000 | 135,500 | 139,000 | 646 |
| 2009/07/06 | 135,200 | 143,500 | 135,000 | 137,600 | 717 |
| 2009/07/03 | 125,300 | 131,200 | 123,700 | 131,200 | 254 |
| 2009/07/02 | 130,500 | 130,500 | 127,000 | 127,300 | 183 |
| 2009/07/01 | 127,800 | 131,000 | 126,600 | 129,000 | 226 |
| 2009/06/30 | 129,300 | 129,600 | 126,200 | 127,900 | 159 |
| 2009/06/29 | 128,200 | 131,400 | 125,400 | 127,300 | 416 |
| 2009/06/26 | 128,000 | 128,900 | 125,000 | 126,900 | 86 |
| 2009/06/25 | 126,800 | 128,000 | 124,000 | 126,500 | 151 |
| 2009/06/24 | 122,900 | 127,600 | 121,000 | 123,900 | 162 |
| 2009/06/23 | 127,300 | 129,600 | 122,200 | 123,700 | 341 |
| 2009/06/22 | 129,900 | 134,000 | 128,000 | 130,000 | 390 |
| 2009/06/19 | 129,800 | 138,000 | 127,000 | 129,600 | 682 |
| 2009/06/18 | 131,000 | 134,000 | 126,300 | 127,800 | 220 |
| 2009/06/17 | 125,300 | 134,800 | 124,500 | 131,000 | 434 |
| 2009/06/16 | 129,600 | 132,000 | 123,200 | 126,800 | 396 |
| 2009/06/15 | 122,000 | 138,500 | 122,000 | 133,500 | 813 |
| 2009/06/12 | 120,100 | 122,400 | 116,300 | 119,000 | 223 |
| 2009/06/11 | 113,200 | 120,300 | 113,200 | 120,000 | 240 |
| 2009/06/10 | 110,800 | 118,700 | 110,800 | 114,300 | 257 |
| 2009/06/09 | 119,500 | 120,000 | 109,300 | 110,800 | 395 |
| 2009/06/08 | 121,900 | 123,000 | 118,000 | 118,600 | 196 |
| 2009/06/05 | 124,500 | 126,900 | 115,100 | 121,700 | 407 |
| 2009/06/04 | 126,900 | 133,000 | 122,400 | 123,900 | 893 |
| 2009/06/03 | 106,000 | 125,000 | 102,200 | 122,900 | 931 |
| 2009/06/02 | 117,000 | 119,000 | 106,500 | 106,500 | 710 |
| 2009/06/01 | 110,000 | 120,000 | 105,000 | 119,000 | 1,816 |
| 2009/05/29 | 93,000 | 101,000 | 91,600 | 100,000 | 651 |
| 2009/05/28 | 89,500 | 93,000 | 88,200 | 92,800 | 229 |
| 2009/05/27 | 92,000 | 96,500 | 88,300 | 90,100 | 551 |
| 2009/05/26 | 91,000 | 92,500 | 89,000 | 90,200 | 252 |
| 2009/05/25 | 90,000 | 92,700 | 89,000 | 90,000 | 398 |
| 2009/05/22 | 86,500 | 89,400 | 85,000 | 88,800 | 286 |
| 2009/05/21 | 83,000 | 86,000 | 82,600 | 86,000 | 154 |
| 2009/05/20 | 84,200 | 84,900 | 82,500 | 83,200 | 162 |
| 2009/05/19 | 85,800 | 86,000 | 85,200 | 85,200 | 61 |
| 2009/05/18 | 87,000 | 87,500 | 84,100 | 84,800 | 182 |
| 2009/05/15 | 86,500 | 87,500 | 84,500 | 87,000 | 224 |
| 2009/05/14 | 88,100 | 90,000 | 87,500 | 89,500 | 86 |
| 2009/05/13 | 89,000 | 90,400 | 88,200 | 90,000 | 46 |
| 2009/05/12 | 87,900 | 89,900 | 87,000 | 89,900 | 56 |
| 2009/05/11 | 93,000 | 93,000 | 87,000 | 89,900 | 229 |
| 2009/05/08 | 91,000 | 92,700 | 90,500 | 92,700 | 86 |
| 2009/05/07 | 92,000 | 93,600 | 91,000 | 91,800 | 114 |
| 2009/05/01 | 87,700 | 90,500 | 85,300 | 89,400 | 142 |
| 2009/04/30 | 90,000 | 92,000 | 85,000 | 88,500 | 176 |
| 2009/04/28 | 91,000 | 99,500 | 88,000 | 88,000 | 550 |
| 2009/04/27 | 87,400 | 91,000 | 86,400 | 90,000 | 221 |
| 2009/04/24 | 83,100 | 88,400 | 82,100 | 85,400 | 369 |
| 2009/04/23 | 79,500 | 83,800 | 78,100 | 83,000 | 167 |
| 2009/04/22 | 80,100 | 80,300 | 78,000 | 79,200 | 90 |
| 2009/04/21 | 80,000 | 80,000 | 79,000 | 79,900 | 111 |
| 2009/04/20 | 80,400 | 81,700 | 78,800 | 81,700 | 77 |
| 2009/04/17 | 81,700 | 81,700 | 79,000 | 80,400 | 74 |
| 2009/04/16 | 81,300 | 82,400 | 80,200 | 80,700 | 93 |
| 2009/04/15 | 80,800 | 82,500 | 80,800 | 81,300 | 54 |
| 2009/04/14 | 84,600 | 84,600 | 78,000 | 82,800 | 72 |
| 2009/04/13 | 81,700 | 83,900 | 80,600 | 83,900 | 72 |
| 2009/04/10 | 84,300 | 85,000 | 80,000 | 81,900 | 155 |
| 2009/04/09 | 85,100 | 85,600 | 81,500 | 83,300 | 98 |
| 2009/04/08 | 87,000 | 88,000 | 85,000 | 85,000 | 74 |
| 2009/04/07 | 86,600 | 89,000 | 86,000 | 87,900 | 42 |
| 2009/04/06 | 85,000 | 89,900 | 84,500 | 87,200 | 121 |
| 2009/04/03 | 85,100 | 85,200 | 83,000 | 84,000 | 66 |
| 2009/04/02 | 84,500 | 85,600 | 83,100 | 83,500 | 109 |
| 2009/04/01 | 84,900 | 86,400 | 83,300 | 84,500 | 56 |
| 2009/03/31 | 81,100 | 84,900 | 80,600 | 83,900 | 126 |
| 2009/03/30 | 81,900 | 83,500 | 80,800 | 81,500 | 70 |
| 2009/03/27 | 81,500 | 85,000 | 80,100 | 80,900 | 67 |
| 2009/03/26 | 82,900 | 83,600 | 79,500 | 80,500 | 54 |
| 2009/03/25 | 78,500 | 82,000 | 77,100 | 82,000 | 96 |
| 2009/03/24 | 78,000 | 78,900 | 76,800 | 78,500 | 102 |
| 2009/03/23 | 76,100 | 77,000 | 75,400 | 76,000 | 55 |
| 2009/03/19 | 79,700 | 79,700 | 78,000 | 78,000 | 22 |
| 2009/03/18 | 79,700 | 80,000 | 76,400 | 78,800 | 99 |
| 2009/03/17 | 77,900 | 81,200 | 75,600 | 79,300 | 114 |
| 2009/03/16 | 76,500 | 77,700 | 75,600 | 77,700 | 50 |
| 2009/03/13 | 74,400 | 77,700 | 73,500 | 75,000 | 76 |
| 2009/03/12 | 77,800 | 78,000 | 73,000 | 73,400 | 105 |
| 2009/03/11 | 75,000 | 77,200 | 74,200 | 76,800 | 99 |
| 2009/03/10 | 71,000 | 73,400 | 70,200 | 72,000 | 65 |
| 2009/03/09 | 74,000 | 75,900 | 71,700 | 71,700 | 297 |
| 2009/03/06 | 80,000 | 80,800 | 73,000 | 76,000 | 349 |
| 2009/03/05 | 89,600 | 91,000 | 81,100 | 82,000 | 197 |
| 2009/03/04 | 85,000 | 89,200 | 84,000 | 89,200 | 93 |
| 2009/03/03 | 84,500 | 85,400 | 83,700 | 85,000 | 67 |
| 2009/03/02 | 85,600 | 86,800 | 84,200 | 85,500 | 76 |
| 2009/02/27 | 89,300 | 91,000 | 84,200 | 87,500 | 166 |
| 2009/02/26 | 88,000 | 90,000 | 83,000 | 89,700 | 246 |
| 2009/02/25 | 92,200 | 101,900 | 87,300 | 88,000 | 569 |
| 2009/02/24 | 92,000 | 97,000 | 85,200 | 93,000 | 481 |
| 2009/02/23 | 82,000 | 92,000 | 80,400 | 92,000 | 522 |
| 2009/02/20 | 81,300 | 84,000 | 80,000 | 82,000 | 230 |
| 2009/02/19 | 83,700 | 86,000 | 79,100 | 80,500 | 309 |
| 2009/02/18 | 72,400 | 83,500 | 72,100 | 83,000 | 314 |
| 2009/02/17 | 74,200 | 75,000 | 70,000 | 74,100 | 272 |
| 2009/02/16 | 75,400 | 76,900 | 74,000 | 74,100 | 1,443 |
| 2009/02/13 | 70,000 | 72,000 | 68,500 | 70,400 | 100 |
| 2009/02/12 | 67,500 | 71,500 | 67,500 | 70,000 | 138 |
| 2009/02/10 | 68,500 | 70,500 | 67,200 | 68,000 | 201 |
| 2009/02/09 | 73,100 | 73,100 | 68,000 | 69,000 | 162 |
| 2009/02/06 | 78,700 | 78,700 | 72,800 | 74,000 | 185 |
| 2009/02/05 | 77,200 | 77,700 | 73,200 | 77,700 | 113 |
| 2009/02/04 | 79,500 | 79,900 | 75,100 | 78,000 | 130 |
| 2009/02/03 | 81,800 | 81,900 | 79,300 | 80,300 | 66 |
| 2009/02/02 | 83,000 | 83,000 | 80,000 | 82,000 | 64 |
| 2009/01/30 | 82,500 | 85,000 | 80,200 | 83,000 | 75 |
| 2009/01/29 | 84,000 | 85,500 | 82,500 | 84,000 | 72 |
| 2009/01/28 | 82,800 | 87,800 | 81,900 | 83,000 | 82 |
| 2009/01/27 | 88,000 | 88,000 | 82,000 | 83,000 | 90 |
| 2009/01/26 | 90,600 | 90,600 | 82,200 | 87,000 | 158 |
| 2009/01/23 | 93,300 | 93,500 | 89,900 | 91,000 | 66 |
| 2009/01/22 | 94,500 | 94,500 | 92,500 | 93,300 | 37 |
| 2009/01/21 | 96,700 | 96,700 | 92,000 | 92,000 | 59 |
| 2009/01/20 | 99,800 | 99,800 | 94,900 | 97,500 | 117 |
| 2009/01/19 | 98,900 | 99,800 | 97,000 | 99,800 | 32 |
| 2009/01/16 | 99,900 | 101,000 | 98,500 | 98,500 | 54 |
| 2009/01/15 | 98,000 | 99,000 | 96,000 | 99,000 | 61 |
| 2009/01/14 | 98,700 | 99,000 | 95,700 | 99,000 | 55 |
| 2009/01/13 | 98,500 | 99,000 | 91,500 | 99,000 | 54 |
| 2009/01/09 | 91,000 | 99,400 | 87,500 | 99,400 | 143 |
| 2009/01/08 | 97,100 | 98,400 | 91,700 | 92,000 | 148 |
| 2009/01/07 | 104,500 | 104,500 | 101,100 | 101,900 | 109 |
| 2009/01/06 | 100,000 | 107,900 | 100,000 | 103,300 | 363 |
| 2009/01/05 | 95,500 | 103,000 | 93,100 | 100,000 | 91 |