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 |
|---|---|---|---|---|---|
| 2010/12/30 | 116,500 | 116,500 | 113,000 | 115,700 | 74 |
| 2010/12/29 | 116,800 | 117,100 | 115,100 | 116,500 | 87 |
| 2010/12/28 | 116,800 | 118,000 | 115,300 | 117,200 | 34 |
| 2010/12/27 | 122,000 | 123,000 | 119,600 | 119,600 | 150 |
| 2010/12/24 | 123,000 | 123,500 | 122,200 | 122,800 | 53 |
| 2010/12/22 | 124,500 | 125,000 | 121,800 | 121,800 | 102 |
| 2010/12/21 | 119,500 | 123,000 | 118,500 | 122,500 | 137 |
| 2010/12/20 | 120,300 | 121,700 | 118,500 | 118,700 | 225 |
| 2010/12/17 | 121,700 | 123,500 | 120,300 | 121,200 | 235 |
| 2010/12/16 | 126,100 | 127,800 | 125,000 | 127,700 | 52 |
| 2010/12/15 | 130,000 | 132,000 | 126,100 | 127,200 | 225 |
| 2010/12/14 | 125,400 | 128,000 | 125,100 | 127,000 | 134 |
| 2010/12/13 | 123,100 | 124,000 | 122,000 | 122,900 | 64 |
| 2010/12/10 | 117,800 | 122,000 | 117,100 | 121,100 | 64 |
| 2010/12/09 | 118,000 | 118,600 | 117,100 | 117,500 | 34 |
| 2010/12/08 | 117,700 | 118,500 | 117,000 | 118,500 | 46 |
| 2010/12/07 | 118,100 | 118,100 | 116,800 | 117,000 | 22 |
| 2010/12/06 | 117,700 | 118,800 | 117,100 | 117,700 | 29 |
| 2010/12/03 | 118,000 | 119,000 | 117,000 | 117,700 | 41 |
| 2010/12/02 | 120,000 | 120,000 | 117,300 | 117,300 | 28 |
| 2010/12/01 | 118,500 | 118,500 | 116,800 | 118,000 | 34 |
| 2010/11/30 | 118,500 | 119,500 | 116,800 | 119,300 | 39 |
| 2010/11/29 | 119,000 | 119,000 | 118,500 | 119,000 | 8 |
| 2010/11/26 | 122,100 | 122,100 | 118,100 | 119,400 | 48 |
| 2010/11/25 | 120,000 | 122,500 | 117,000 | 122,100 | 91 |
| 2010/11/24 | 114,900 | 118,500 | 114,000 | 118,500 | 124 |
| 2010/11/22 | 114,700 | 117,000 | 113,700 | 117,000 | 75 |
| 2010/11/19 | 114,100 | 115,000 | 113,700 | 114,500 | 39 |
| 2010/11/18 | 113,500 | 114,500 | 113,500 | 114,500 | 7 |
| 2010/11/17 | 111,400 | 114,600 | 111,400 | 114,600 | 24 |
| 2010/11/16 | 114,200 | 114,200 | 111,200 | 111,600 | 36 |
| 2010/11/15 | 115,000 | 115,000 | 111,100 | 114,500 | 45 |
| 2010/11/12 | 113,500 | 115,000 | 113,500 | 114,200 | 21 |
| 2010/11/11 | 113,100 | 116,000 | 113,000 | 115,000 | 27 |
| 2010/11/10 | 113,600 | 115,000 | 113,600 | 114,000 | 30 |
| 2010/11/09 | 113,000 | 113,600 | 112,300 | 113,500 | 33 |
| 2010/11/08 | 109,500 | 112,500 | 109,500 | 112,500 | 17 |
| 2010/11/05 | 108,800 | 109,700 | 108,500 | 109,700 | 25 |
| 2010/11/04 | 109,000 | 110,000 | 107,000 | 108,800 | 21 |
| 2010/11/02 | 107,000 | 109,600 | 104,000 | 108,800 | 30 |
| 2010/11/01 | 108,900 | 108,900 | 105,000 | 105,000 | 99 |
| 2010/10/29 | 109,000 | 110,000 | 107,800 | 110,000 | 31 |
| 2010/10/28 | 110,000 | 111,500 | 109,000 | 109,500 | 11 |
| 2010/10/27 | 111,900 | 111,900 | 110,100 | 110,100 | 3 |
| 2010/10/26 | 110,300 | 110,300 | 108,500 | 110,000 | 7 |
| 2010/10/25 | 111,000 | 111,000 | 108,000 | 108,600 | 21 |
| 2010/10/22 | 109,700 | 112,900 | 109,100 | 112,900 | 18 |
| 2010/10/21 | 112,900 | 112,900 | 110,000 | 112,700 | 45 |
| 2010/10/20 | 111,000 | 113,000 | 111,000 | 112,900 | 7 |
| 2010/10/19 | 111,000 | 111,100 | 110,100 | 111,000 | 21 |
| 2010/10/18 | 107,000 | 112,800 | 106,100 | 111,000 | 77 |
| 2010/10/15 | 115,000 | 115,700 | 113,000 | 113,000 | 62 |
| 2010/10/14 | 116,800 | 117,000 | 115,600 | 115,700 | 38 |
| 2010/10/13 | 116,000 | 117,900 | 116,000 | 116,800 | 71 |
| 2010/10/12 | 116,000 | 116,300 | 114,600 | 114,600 | 50 |
| 2010/10/08 | 116,000 | 116,000 | 115,000 | 115,100 | 21 |
| 2010/10/07 | 115,000 | 115,000 | 114,700 | 114,700 | 40 |
| 2010/10/06 | 113,300 | 115,000 | 113,300 | 115,000 | 19 |
| 2010/10/05 | 113,500 | 114,500 | 111,500 | 114,000 | 17 |
| 2010/10/04 | 117,000 | 117,000 | 114,000 | 115,000 | 37 |
| 2010/10/01 | 117,000 | 117,000 | 114,800 | 115,200 | 34 |
| 2010/09/30 | 116,700 | 119,000 | 116,000 | 117,300 | 43 |
| 2010/09/29 | 114,700 | 116,700 | 112,000 | 115,000 | 70 |
| 2010/09/28 | 113,000 | 113,700 | 113,000 | 113,700 | 20 |
| 2010/09/27 | 114,600 | 114,600 | 113,000 | 113,000 | 12 |
| 2010/09/24 | 115,500 | 115,500 | 113,600 | 114,400 | 18 |
| 2010/09/22 | 113,000 | 117,000 | 113,000 | 115,900 | 49 |
| 2010/09/21 | 114,200 | 114,200 | 112,500 | 113,200 | 20 |
| 2010/09/17 | 115,900 | 115,900 | 113,600 | 114,500 | 16 |
| 2010/09/16 | 116,800 | 116,800 | 113,500 | 115,900 | 23 |
| 2010/09/15 | 116,300 | 116,800 | 115,000 | 115,900 | 23 |
| 2010/09/14 | 115,300 | 116,000 | 113,000 | 116,000 | 28 |
| 2010/09/13 | 115,200 | 117,300 | 115,000 | 115,300 | 69 |
| 2010/09/10 | 113,400 | 114,200 | 112,600 | 113,000 | 12 |
| 2010/09/09 | 112,500 | 113,400 | 112,500 | 113,400 | 5 |
| 2010/09/08 | 112,500 | 112,500 | 111,000 | 112,100 | 24 |
| 2010/09/07 | 112,000 | 118,000 | 110,400 | 113,000 | 86 |
| 2010/09/06 | 110,800 | 111,800 | 110,600 | 111,000 | 25 |
| 2010/09/03 | 108,700 | 109,800 | 107,700 | 109,800 | 4 |
| 2010/09/02 | 108,700 | 110,300 | 108,500 | 108,700 | 33 |
| 2010/09/01 | 108,800 | 108,800 | 108,400 | 108,700 | 4 |
| 2010/08/31 | 109,000 | 109,000 | 106,500 | 107,000 | 12 |
| 2010/08/30 | 108,100 | 110,000 | 107,900 | 108,500 | 17 |
| 2010/08/27 | 107,500 | 107,500 | 104,300 | 106,500 | 35 |
| 2010/08/26 | 106,000 | 107,000 | 104,100 | 105,500 | 29 |
| 2010/08/25 | 106,500 | 110,000 | 106,100 | 106,100 | 90 |
| 2010/08/24 | 109,900 | 109,900 | 107,100 | 107,600 | 30 |
| 2010/08/23 | 112,000 | 113,000 | 106,000 | 110,300 | 23 |
| 2010/08/20 | 111,500 | 115,000 | 110,500 | 112,200 | 100 |
| 2010/08/19 | 106,800 | 111,000 | 105,500 | 111,000 | 46 |
| 2010/08/18 | 108,900 | 108,900 | 106,500 | 106,800 | 15 |
| 2010/08/17 | 110,000 | 110,000 | 105,000 | 108,900 | 86 |
| 2010/08/16 | 113,000 | 113,000 | 108,000 | 110,000 | 42 |
| 2010/08/13 | 113,900 | 114,500 | 111,200 | 114,000 | 38 |
| 2010/08/12 | 114,200 | 114,500 | 110,700 | 114,500 | 66 |
| 2010/08/11 | 117,000 | 117,000 | 113,600 | 114,300 | 20 |
| 2010/08/10 | 115,500 | 118,900 | 115,500 | 116,500 | 17 |
| 2010/08/09 | 115,600 | 116,500 | 115,600 | 116,500 | 10 |
| 2010/08/06 | 112,100 | 114,400 | 112,000 | 114,100 | 31 |
| 2010/08/05 | 116,500 | 116,500 | 114,500 | 115,100 | 15 |
| 2010/08/04 | 117,800 | 117,900 | 116,600 | 116,600 | 19 |
| 2010/08/03 | 121,100 | 122,500 | 118,100 | 118,300 | 63 |
| 2010/08/02 | 118,700 | 121,000 | 117,800 | 119,900 | 30 |
| 2010/07/30 | 118,700 | 119,000 | 117,400 | 118,700 | 16 |
| 2010/07/29 | 118,000 | 118,800 | 118,000 | 118,700 | 23 |
| 2010/07/28 | 116,600 | 118,800 | 116,600 | 117,900 | 16 |
| 2010/07/27 | 117,500 | 118,300 | 116,000 | 116,500 | 34 |
| 2010/07/26 | 116,000 | 116,100 | 116,000 | 116,100 | 3 |
| 2010/07/23 | 117,600 | 117,600 | 115,100 | 116,000 | 35 |
| 2010/07/22 | 116,800 | 116,800 | 115,500 | 115,600 | 23 |
| 2010/07/21 | 118,800 | 119,700 | 115,100 | 116,600 | 35 |
| 2010/07/20 | 119,000 | 119,000 | 117,300 | 118,000 | 22 |
| 2010/07/16 | 120,200 | 120,200 | 119,000 | 119,000 | 38 |
| 2010/07/15 | 120,000 | 120,500 | 120,000 | 120,500 | 34 |
| 2010/07/14 | 119,700 | 121,000 | 119,700 | 120,500 | 13 |
| 2010/07/13 | 118,700 | 119,000 | 118,000 | 119,000 | 32 |
| 2010/07/12 | 118,500 | 120,500 | 118,100 | 119,400 | 18 |
| 2010/07/09 | 120,000 | 120,000 | 118,200 | 118,500 | 38 |
| 2010/07/08 | 122,000 | 122,000 | 118,000 | 118,000 | 101 |
| 2010/07/07 | 120,000 | 120,000 | 117,000 | 118,000 | 31 |
| 2010/07/06 | 121,900 | 121,900 | 118,200 | 120,500 | 26 |
| 2010/07/05 | 115,700 | 123,300 | 115,700 | 123,300 | 54 |
| 2010/07/02 | 114,500 | 116,700 | 113,000 | 115,700 | 56 |
| 2010/07/01 | 114,800 | 115,000 | 111,300 | 111,800 | 56 |
| 2010/06/30 | 113,900 | 115,500 | 111,000 | 115,500 | 123 |
| 2010/06/29 | 120,300 | 120,600 | 115,600 | 115,600 | 113 |
| 2010/06/28 | 121,400 | 122,000 | 117,000 | 122,000 | 152 |
| 2010/06/25 | 120,900 | 121,500 | 119,200 | 121,400 | 51 |
| 2010/06/24 | 122,000 | 123,700 | 121,500 | 122,600 | 45 |
| 2010/06/23 | 124,000 | 124,100 | 121,100 | 122,800 | 98 |
| 2010/06/22 | 129,400 | 129,400 | 124,000 | 126,600 | 118 |
| 2010/06/21 | 128,000 | 130,000 | 126,100 | 130,000 | 30 |
| 2010/06/18 | 126,500 | 126,800 | 125,100 | 125,300 | 41 |
| 2010/06/17 | 128,100 | 129,200 | 127,100 | 127,300 | 55 |
| 2010/06/16 | 130,000 | 131,000 | 128,400 | 128,900 | 55 |
| 2010/06/15 | 129,000 | 129,100 | 127,800 | 128,900 | 33 |
| 2010/06/14 | 126,500 | 129,300 | 125,500 | 128,500 | 42 |
| 2010/06/11 | 125,100 | 127,800 | 123,700 | 126,900 | 75 |
| 2010/06/10 | 121,000 | 123,500 | 120,000 | 123,500 | 39 |
| 2010/06/09 | 125,000 | 125,000 | 120,500 | 120,500 | 84 |
| 2010/06/08 | 121,300 | 126,000 | 121,300 | 123,200 | 39 |
| 2010/06/07 | 122,500 | 124,000 | 121,700 | 122,100 | 90 |
| 2010/06/04 | 131,000 | 131,500 | 127,800 | 128,500 | 53 |
| 2010/06/03 | 129,700 | 131,000 | 129,000 | 130,900 | 49 |
| 2010/06/02 | 126,700 | 131,300 | 124,900 | 127,900 | 134 |
| 2010/06/01 | 128,000 | 128,000 | 126,500 | 126,800 | 65 |
| 2010/05/31 | 123,600 | 128,000 | 123,500 | 126,500 | 51 |
| 2010/05/28 | 126,200 | 127,900 | 121,000 | 123,600 | 120 |
| 2010/05/27 | 116,000 | 124,800 | 116,000 | 123,500 | 68 |
| 2010/05/26 | 116,500 | 118,500 | 113,500 | 117,500 | 78 |
| 2010/05/25 | 120,500 | 120,500 | 113,000 | 115,000 | 134 |
| 2010/05/24 | 123,100 | 123,100 | 119,100 | 120,700 | 76 |
| 2010/05/21 | 114,300 | 121,000 | 113,500 | 120,100 | 125 |
| 2010/05/20 | 122,200 | 127,000 | 120,400 | 121,000 | 185 |
| 2010/05/19 | 120,100 | 125,800 | 119,000 | 125,200 | 343 |
| 2010/05/18 | 133,000 | 133,000 | 122,500 | 123,700 | 359 |
| 2010/05/17 | 137,000 | 137,700 | 130,000 | 130,500 | 286 |
| 2010/05/14 | 140,500 | 142,000 | 138,100 | 140,500 | 310 |
| 2010/05/13 | 144,500 | 148,100 | 142,000 | 146,500 | 182 |
| 2010/05/12 | 138,000 | 143,000 | 136,000 | 141,500 | 83 |
| 2010/05/11 | 149,000 | 152,000 | 137,500 | 137,700 | 248 |
| 2010/05/10 | 136,500 | 144,000 | 136,500 | 143,000 | 98 |
| 2010/05/07 | 138,300 | 143,800 | 135,000 | 138,100 | 416 |
| 2010/05/06 | 147,300 | 152,000 | 146,500 | 149,000 | 338 |
| 2010/04/30 | 154,500 | 155,500 | 150,000 | 152,700 | 188 |
| 2010/04/28 | 152,200 | 155,000 | 152,200 | 153,200 | 176 |
| 2010/04/27 | 157,600 | 159,400 | 153,500 | 158,100 | 200 |
| 2010/04/26 | 158,000 | 163,500 | 155,000 | 157,800 | 537 |
| 2010/04/23 | 151,900 | 157,000 | 150,300 | 153,000 | 322 |
| 2010/04/22 | 145,200 | 151,500 | 145,200 | 150,900 | 179 |
| 2010/04/21 | 146,500 | 150,000 | 144,500 | 146,400 | 313 |
| 2010/04/20 | 155,100 | 155,100 | 142,100 | 145,000 | 374 |
| 2010/04/19 | 147,300 | 154,200 | 145,000 | 153,500 | 300 |
| 2010/04/16 | 156,100 | 157,900 | 151,000 | 151,300 | 842 |
| 2010/04/15 | 155,000 | 173,800 | 153,500 | 160,000 | 1,728 |
| 2010/04/14 | 144,800 | 153,400 | 143,500 | 152,000 | 588 |
| 2010/04/13 | 142,600 | 145,500 | 140,500 | 145,500 | 175 |
| 2010/04/12 | 142,600 | 142,700 | 140,100 | 142,000 | 283 |
| 2010/04/09 | 142,500 | 145,000 | 142,300 | 143,800 | 92 |
| 2010/04/08 | 144,100 | 146,000 | 142,600 | 143,300 | 212 |
| 2010/04/07 | 145,000 | 146,500 | 143,200 | 146,000 | 160 |
| 2010/04/06 | 148,000 | 148,900 | 143,500 | 144,800 | 415 |
| 2010/04/05 | 140,000 | 148,000 | 137,200 | 145,500 | 394 |
| 2010/04/02 | 141,000 | 141,000 | 135,400 | 138,700 | 220 |
| 2010/04/01 | 132,800 | 141,500 | 131,100 | 139,100 | 321 |
| 2010/03/31 | 131,000 | 131,500 | 129,800 | 131,500 | 116 |
| 2010/03/30 | 131,000 | 133,000 | 130,000 | 131,900 | 193 |
| 2010/03/29 | 129,300 | 132,000 | 128,500 | 130,500 | 164 |
| 2010/03/26 | 136,000 | 136,400 | 130,000 | 130,100 | 218 |
| 2010/03/25 | 136,000 | 136,900 | 131,000 | 133,500 | 185 |
| 2010/03/24 | 144,000 | 144,500 | 135,900 | 135,900 | 404 |
| 2010/03/23 | 140,700 | 144,200 | 139,000 | 141,000 | 452 |
| 2010/03/19 | 135,100 | 140,200 | 132,800 | 137,500 | 192 |
| 2010/03/18 | 137,500 | 137,600 | 132,600 | 135,100 | 175 |
| 2010/03/17 | 132,600 | 139,200 | 130,600 | 136,300 | 342 |
| 2010/03/16 | 135,000 | 142,900 | 129,100 | 130,000 | 672 |
| 2010/03/15 | 127,900 | 128,000 | 123,000 | 126,000 | 199 |
| 2010/03/12 | 114,300 | 127,000 | 113,700 | 125,300 | 371 |
| 2010/03/11 | 113,900 | 114,500 | 112,200 | 113,000 | 107 |
| 2010/03/10 | 113,400 | 113,900 | 112,500 | 113,400 | 106 |
| 2010/03/09 | 113,500 | 114,000 | 112,100 | 113,800 | 60 |
| 2010/03/08 | 113,100 | 114,200 | 109,000 | 113,500 | 124 |
| 2010/03/05 | 113,500 | 114,900 | 112,400 | 113,000 | 215 |
| 2010/03/04 | 106,600 | 113,000 | 106,600 | 111,300 | 414 |
| 2010/03/03 | 106,500 | 106,800 | 104,100 | 106,500 | 94 |
| 2010/03/02 | 107,900 | 107,900 | 104,400 | 106,800 | 96 |
| 2010/03/01 | 106,900 | 108,000 | 106,500 | 106,600 | 80 |
| 2010/02/26 | 108,200 | 109,600 | 107,300 | 108,000 | 46 |
| 2010/02/25 | 111,600 | 112,000 | 108,100 | 108,200 | 69 |
| 2010/02/24 | 108,000 | 111,500 | 108,000 | 111,200 | 116 |
| 2010/02/23 | 106,000 | 107,500 | 105,100 | 107,500 | 76 |
| 2010/02/22 | 104,000 | 106,500 | 104,000 | 106,000 | 37 |
| 2010/02/19 | 105,000 | 105,100 | 102,500 | 103,300 | 59 |
| 2010/02/18 | 106,700 | 106,700 | 104,000 | 104,000 | 53 |
| 2010/02/17 | 103,300 | 105,600 | 103,000 | 105,600 | 77 |
| 2010/02/16 | 103,400 | 104,000 | 101,600 | 103,300 | 85 |
| 2010/02/15 | 105,000 | 105,000 | 103,000 | 103,400 | 183 |
| 2010/02/12 | 110,200 | 110,600 | 107,000 | 108,200 | 142 |
| 2010/02/10 | 109,200 | 111,500 | 108,300 | 109,700 | 97 |
| 2010/02/09 | 109,400 | 112,000 | 107,500 | 109,800 | 193 |
| 2010/02/08 | 113,700 | 116,500 | 113,500 | 115,400 | 70 |
| 2010/02/05 | 112,000 | 114,800 | 111,800 | 114,200 | 74 |
| 2010/02/04 | 117,000 | 118,400 | 115,000 | 115,900 | 120 |
| 2010/02/03 | 118,500 | 118,900 | 116,500 | 117,400 | 85 |
| 2010/02/02 | 117,200 | 118,500 | 115,900 | 118,500 | 125 |
| 2010/02/01 | 120,000 | 120,500 | 116,100 | 117,000 | 125 |
| 2010/01/29 | 119,500 | 119,900 | 119,000 | 119,900 | 25 |
| 2010/01/28 | 119,000 | 121,600 | 117,900 | 120,000 | 100 |
| 2010/01/27 | 120,500 | 122,000 | 118,000 | 119,500 | 148 |
| 2010/01/26 | 125,400 | 125,500 | 120,600 | 120,700 | 165 |
| 2010/01/25 | 125,000 | 125,900 | 123,600 | 125,000 | 146 |
| 2010/01/22 | 124,000 | 128,500 | 123,000 | 127,200 | 234 |
| 2010/01/21 | 120,000 | 126,900 | 120,000 | 126,100 | 351 |
| 2010/01/20 | 120,100 | 121,000 | 118,000 | 118,000 | 187 |
| 2010/01/19 | 120,100 | 121,500 | 119,000 | 120,200 | 82 |
| 2010/01/18 | 121,600 | 122,600 | 119,800 | 119,800 | 178 |
| 2010/01/15 | 118,900 | 121,000 | 117,500 | 120,400 | 161 |
| 2010/01/14 | 118,800 | 119,200 | 116,100 | 118,500 | 119 |
| 2010/01/13 | 118,000 | 119,500 | 116,800 | 119,500 | 94 |
| 2010/01/12 | 119,300 | 120,800 | 117,800 | 118,200 | 116 |
| 2010/01/08 | 119,800 | 121,400 | 118,200 | 119,400 | 51 |
| 2010/01/07 | 121,200 | 123,700 | 117,700 | 120,000 | 161 |
| 2010/01/06 | 119,200 | 121,500 | 119,200 | 120,800 | 90 |
| 2010/01/05 | 124,300 | 124,900 | 119,700 | 119,700 | 90 |
| 2010/01/04 | 120,800 | 123,000 | 119,000 | 122,000 | 78 |