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 |
|---|---|---|---|---|---|
| 2013/12/30 | 7,060 | 8,250 | 7,060 | 8,000 | 126,800 |
| 2013/12/27 | 7,230 | 7,430 | 7,120 | 7,150 | 63,400 |
| 2013/12/26 | 7,590 | 7,650 | 7,120 | 7,200 | 70,200 |
| 2013/12/25 | 7,230 | 7,820 | 7,150 | 7,460 | 100,300 |
| 2013/12/24 | 7,800 | 7,990 | 6,950 | 7,020 | 102,000 |
| 2013/12/20 | 8,150 | 8,440 | 7,400 | 7,700 | 124,400 |
| 2013/12/19 | 7,530 | 8,830 | 7,530 | 8,450 | 219,400 |
| 2013/12/18 | 7,600 | 7,600 | 7,070 | 7,440 | 121,200 |
| 2013/12/17 | 7,800 | 8,250 | 7,560 | 7,850 | 113,500 |
| 2013/12/16 | 8,680 | 8,700 | 7,450 | 7,600 | 188,100 |
| 2013/12/13 | 9,250 | 9,750 | 8,720 | 8,830 | 115,300 |
| 2013/12/12 | 9,210 | 9,780 | 9,020 | 9,300 | 109,600 |
| 2013/12/11 | 9,120 | 10,300 | 8,850 | 9,750 | 304,500 |
| 2013/12/10 | 9,500 | 9,500 | 8,620 | 9,090 | 266,700 |
| 2013/12/09 | 10,600 | 10,600 | 9,330 | 9,440 | 231,900 |
| 2013/12/06 | 11,600 | 11,640 | 10,160 | 10,750 | 99,600 |
| 2013/12/05 | 11,960 | 12,030 | 10,880 | 11,200 | 127,400 |
| 2013/12/04 | 12,120 | 12,350 | 11,300 | 11,960 | 109,000 |
| 2013/12/03 | 11,100 | 13,760 | 11,100 | 12,420 | 303,500 |
| 2013/12/02 | 10,900 | 11,580 | 10,340 | 11,220 | 222,600 |
| 2013/11/29 | 11,880 | 12,300 | 10,000 | 10,550 | 303,500 |
| 2013/11/28 | 13,160 | 13,190 | 11,520 | 11,550 | 232,200 |
| 2013/11/27 | 14,110 | 14,600 | 13,200 | 13,480 | 70,900 |
| 2013/11/26 | 13,820 | 14,970 | 13,540 | 14,330 | 118,400 |
| 2013/11/25 | 15,760 | 16,270 | 13,760 | 14,100 | 199,000 |
| 2013/11/22 | 18,110 | 18,720 | 16,310 | 16,560 | 157,100 |
| 2013/11/21 | 16,950 | 17,900 | 16,700 | 17,880 | 107,000 |
| 2013/11/20 | 17,610 | 17,860 | 16,800 | 16,900 | 59,600 |
| 2013/11/19 | 17,250 | 17,960 | 16,200 | 17,510 | 105,400 |
| 2013/11/18 | 17,990 | 18,300 | 17,310 | 17,310 | 54,100 |
| 2013/11/15 | 16,770 | 18,000 | 16,770 | 17,990 | 85,600 |
| 2013/11/14 | 17,640 | 18,200 | 17,150 | 17,170 | 64,800 |
| 2013/11/13 | 17,280 | 17,960 | 16,810 | 17,900 | 100,100 |
| 2013/11/12 | 16,160 | 17,410 | 16,150 | 16,660 | 73,900 |
| 2013/11/11 | 18,000 | 18,350 | 15,540 | 16,560 | 116,200 |
| 2013/11/08 | 17,600 | 18,490 | 17,040 | 17,860 | 96,000 |
| 2013/11/07 | 18,600 | 19,200 | 17,480 | 17,650 | 128,800 |
| 2013/11/06 | 16,820 | 18,250 | 16,640 | 17,950 | 94,600 |
| 2013/11/05 | 16,160 | 17,770 | 16,100 | 16,830 | 74,700 |
| 2013/11/01 | 17,520 | 17,600 | 15,440 | 16,560 | 141,500 |
| 2013/10/31 | 17,500 | 18,570 | 17,060 | 17,510 | 125,800 |
| 2013/10/30 | 17,750 | 19,970 | 16,570 | 17,800 | 296,700 |
| 2013/10/29 | 20,300 | 21,250 | 17,810 | 18,810 | 324,800 |
| 2013/10/28 | 20,260 | 20,260 | 18,710 | 20,260 | 296,100 |
| 2013/10/25 | 17,020 | 17,080 | 16,160 | 16,260 | 64,800 |
| 2013/10/24 | 15,960 | 17,740 | 15,370 | 16,620 | 184,800 |
| 2013/10/23 | 16,930 | 18,200 | 16,260 | 16,790 | 219,800 |
| 2013/10/22 | 15,950 | 15,950 | 15,040 | 15,330 | 66,300 |
| 2013/10/21 | 15,000 | 16,700 | 15,000 | 16,300 | 90,200 |
| 2013/10/18 | 14,530 | 14,850 | 13,620 | 14,760 | 92,800 |
| 2013/10/17 | 16,600 | 16,690 | 14,800 | 15,230 | 95,200 |
| 2013/10/16 | 16,100 | 16,880 | 15,100 | 15,100 | 68,000 |
| 2013/10/15 | 17,000 | 17,360 | 15,570 | 15,800 | 64,900 |
| 2013/10/11 | 18,230 | 18,700 | 16,700 | 17,210 | 109,100 |
| 2013/10/10 | 14,800 | 17,200 | 14,800 | 17,200 | 109,100 |
| 2013/10/09 | 14,210 | 14,980 | 13,900 | 14,200 | 99,400 |
| 2013/10/08 | 14,090 | 15,460 | 13,110 | 15,210 | 195,200 |
| 2013/10/07 | 17,600 | 18,100 | 14,150 | 14,390 | 177,200 |
| 2013/10/04 | 18,170 | 19,490 | 17,550 | 18,000 | 133,500 |
| 2013/10/03 | 19,900 | 20,800 | 17,280 | 19,760 | 359,300 |
| 2013/10/02 | 16,200 | 18,750 | 16,020 | 18,300 | 290,400 |
| 2013/10/01 | 16,660 | 17,490 | 13,720 | 15,000 | 204,300 |
| 2013/09/30 | 16,610 | 17,640 | 15,510 | 17,640 | 169,100 |
| 2013/09/27 | 12,280 | 15,490 | 11,780 | 14,710 | 397,800 |
| 2013/09/26 | 11,390 | 13,300 | 10,520 | 12,490 | 472,100 |
| 2013/09/25 | 17,780 | 18,250 | 11,990 | 11,990 | 308,800 |
| 2013/09/24 | 13,590 | 15,990 | 13,300 | 15,990 | 138,700 |
| 2013/09/20 | 12,950 | 13,900 | 11,680 | 12,990 | 242,400 |
| 2013/09/19 | 10,100 | 11,150 | 9,910 | 11,150 | 218,000 |
| 2013/09/18 | 8,140 | 9,700 | 8,100 | 9,650 | 213,800 |
| 2013/09/17 | 7,600 | 9,300 | 7,160 | 8,200 | 244,400 |
| 2013/09/13 | 7,650 | 8,050 | 7,420 | 7,900 | 107,500 |
| 2013/09/12 | 7,680 | 8,870 | 7,550 | 8,100 | 292,900 |
| 2013/09/11 | 6,700 | 7,400 | 6,400 | 7,400 | 184,400 |
| 2013/09/10 | 7,090 | 7,500 | 6,340 | 6,400 | 137,100 |
| 2013/09/09 | 6,720 | 7,910 | 6,280 | 7,300 | 304,800 |
| 2013/09/06 | 6,050 | 7,130 | 5,530 | 7,070 | 332,000 |
| 2013/09/05 | 5,760 | 6,130 | 5,700 | 6,130 | 121,900 |
| 2013/09/04 | 5,300 | 5,780 | 4,850 | 5,130 | 124,400 |
| 2013/09/03 | 4,360 | 5,200 | 4,345 | 5,200 | 84,800 |
| 2013/09/02 | 4,925 | 5,040 | 4,190 | 4,500 | 123,900 |
| 2013/08/30 | 5,100 | 5,190 | 4,655 | 4,890 | 104,800 |
| 2013/08/29 | 6,010 | 6,170 | 5,210 | 5,320 | 174,600 |
| 2013/08/28 | 5,430 | 6,280 | 5,030 | 5,620 | 401,200 |
| 2013/08/27 | 4,860 | 5,630 | 4,860 | 5,630 | 353,600 |
| 2013/08/26 | 4,020 | 4,930 | 3,750 | 4,930 | 127,600 |
| 2013/08/23 | 4,925 | 4,935 | 4,035 | 4,230 | 274,800 |
| 2013/08/22 | 4,645 | 4,645 | 4,645 | 4,645 | 11,300 |
| 2013/08/21 | 3,945 | 3,945 | 3,945 | 3,945 | 69,500 |
| 2013/08/20 | 3,730 | 3,745 | 3,090 | 3,245 | 131,000 |
| 2013/08/19 | 3,955 | 4,160 | 3,480 | 3,690 | 78,100 |
| 2013/08/16 | 4,010 | 4,240 | 3,830 | 3,970 | 86,700 |
| 2013/08/15 | 4,290 | 4,395 | 3,950 | 4,150 | 163,800 |
| 2013/08/14 | 4,430 | 4,570 | 3,715 | 4,570 | 459,000 |
| 2013/08/13 | 3,870 | 3,870 | 3,870 | 3,870 | 9,500 |
| 2013/08/12 | 3,500 | 3,530 | 3,040 | 3,170 | 270,300 |
| 2013/08/09 | 4,980 | 5,050 | 3,650 | 3,705 | 562,000 |
| 2013/08/08 | 5,350 | 5,350 | 4,465 | 4,465 | 403,900 |
| 2013/08/07 | 4,300 | 4,650 | 4,250 | 4,650 | 214,300 |
| 2013/08/06 | 3,040 | 3,950 | 2,953 | 3,950 | 527,200 |
| 2013/08/05 | 3,250 | 3,250 | 3,250 | 3,250 | 40,300 |
| 2013/08/02 | 2,599 | 2,749 | 2,550 | 2,749 | 72,200 |
| 2013/08/01 | 3,065 | 3,065 | 2,100 | 2,249 | 294,600 |
| 2013/07/31 | 2,563 | 2,563 | 2,563 | 2,563 | 46,100 |
| 2013/07/30 | 1,623 | 2,063 | 1,623 | 2,063 | 230,400 |
| 2013/07/29 | 1,663 | 1,663 | 1,663 | 1,663 | 26,000 |
| 2013/07/26 | 1,090 | 1,363 | 1,065 | 1,363 | 97,100 |
| 2013/07/25 | 1,050 | 1,090 | 1,050 | 1,063 | 12,200 |
| 2013/07/24 | 1,020 | 1,055 | 1,020 | 1,037 | 4,500 |
| 2013/07/23 | 1,015 | 1,051 | 1,000 | 1,040 | 7,200 |
| 2013/07/22 | 1,050 | 1,069 | 1,013 | 1,045 | 32,900 |
| 2013/07/19 | 929 | 995 | 915 | 958 | 26,800 |
| 2013/07/18 | 892 | 900 | 880 | 899 | 5,200 |
| 2013/07/17 | 900 | 902 | 888 | 895 | 3,100 |
| 2013/07/16 | 915 | 915 | 883 | 902 | 3,900 |
| 2013/07/12 | 898 | 900 | 875 | 900 | 3,400 |
| 2013/07/11 | 880 | 900 | 880 | 897 | 2,000 |
| 2013/07/10 | 890 | 900 | 874 | 890 | 5,600 |
| 2013/07/09 | 913 | 913 | 881 | 900 | 1,300 |
| 2013/07/08 | 881 | 918 | 881 | 907 | 4,400 |
| 2013/07/05 | 890 | 890 | 870 | 878 | 1,300 |
| 2013/07/04 | 890 | 890 | 873 | 888 | 2,900 |
| 2013/07/03 | 885 | 890 | 862 | 890 | 2,700 |
| 2013/07/02 | 929 | 933 | 891 | 892 | 4,300 |
| 2013/07/01 | 899 | 935 | 885 | 903 | 1,200 |
| 2013/06/28 | 873 | 880 | 831 | 880 | 6,600 |
| 2013/06/27 | 865 | 875 | 860 | 873 | 4,200 |
| 2013/06/26 | 900 | 900 | 876 | 900 | 4,300 |
| 2013/06/26 | 1 -> 100.00 分割 | ||||
| 2013/06/25 | 93,300 | 93,300 | 87,200 | 90,500 | 45 |
| 2013/06/24 | 93,800 | 95,000 | 91,700 | 91,800 | 39 |
| 2013/06/21 | 89,000 | 91,900 | 89,000 | 91,900 | 33 |
| 2013/06/20 | 87,900 | 88,900 | 86,400 | 88,900 | 53 |
| 2013/06/19 | 89,500 | 90,700 | 88,100 | 88,300 | 72 |
| 2013/06/18 | 90,900 | 91,000 | 89,000 | 89,100 | 83 |
| 2013/06/17 | 90,000 | 91,100 | 89,000 | 91,100 | 90 |
| 2013/06/14 | 95,000 | 95,000 | 90,200 | 92,000 | 57 |
| 2013/06/13 | 100,500 | 100,500 | 93,600 | 93,600 | 46 |
| 2013/06/12 | 91,900 | 101,000 | 90,000 | 99,000 | 108 |
| 2013/06/11 | 94,300 | 95,500 | 94,000 | 94,000 | 70 |
| 2013/06/10 | 98,700 | 104,000 | 94,000 | 95,500 | 129 |
| 2013/06/07 | 92,400 | 93,900 | 89,700 | 91,200 | 103 |
| 2013/06/06 | 106,500 | 117,500 | 93,000 | 99,900 | 466 |
| 2013/06/05 | 106,000 | 106,000 | 102,100 | 103,000 | 154 |
| 2013/06/04 | 106,000 | 106,400 | 94,000 | 99,000 | 433 |
| 2013/06/03 | 92,800 | 102,600 | 92,800 | 99,200 | 144 |
| 2013/05/31 | 86,900 | 93,500 | 86,900 | 93,500 | 142 |
| 2013/05/30 | 92,200 | 92,200 | 85,900 | 85,900 | 201 |
| 2013/05/29 | 92,000 | 94,900 | 92,000 | 93,000 | 25 |
| 2013/05/28 | 94,900 | 94,900 | 91,400 | 91,600 | 6 |
| 2013/05/27 | 91,000 | 96,800 | 90,900 | 92,000 | 171 |
| 2013/05/24 | 91,000 | 95,500 | 87,600 | 87,600 | 163 |
| 2013/05/23 | 97,200 | 97,200 | 90,000 | 91,000 | 104 |
| 2013/05/22 | 98,000 | 101,500 | 96,100 | 97,200 | 60 |
| 2013/05/21 | 101,100 | 101,600 | 95,000 | 95,000 | 207 |
| 2013/05/20 | 100,000 | 102,000 | 97,500 | 100,000 | 74 |
| 2013/05/17 | 95,000 | 97,000 | 94,000 | 97,000 | 41 |
| 2013/05/16 | 93,600 | 97,000 | 91,200 | 92,000 | 172 |
| 2013/05/15 | 106,700 | 107,000 | 93,300 | 93,300 | 413 |
| 2013/05/14 | 110,000 | 123,600 | 106,200 | 106,300 | 266 |
| 2013/05/13 | 110,200 | 111,900 | 105,000 | 108,000 | 147 |
| 2013/05/10 | 114,700 | 117,000 | 108,000 | 110,200 | 103 |
| 2013/05/09 | 104,100 | 121,800 | 104,100 | 113,500 | 415 |
| 2013/05/08 | 104,500 | 104,500 | 101,600 | 104,000 | 86 |
| 2013/05/07 | 100,100 | 106,000 | 100,100 | 101,000 | 82 |
| 2013/05/02 | 101,900 | 101,900 | 99,700 | 100,000 | 37 |
| 2013/05/01 | 100,600 | 101,900 | 98,800 | 99,700 | 64 |
| 2013/04/30 | 100,000 | 100,500 | 97,000 | 100,000 | 54 |
| 2013/04/26 | 98,300 | 100,500 | 97,200 | 99,900 | 32 |
| 2013/04/25 | 98,600 | 100,000 | 98,000 | 98,000 | 30 |
| 2013/04/24 | 101,500 | 101,500 | 97,600 | 99,000 | 38 |
| 2013/04/23 | 102,500 | 102,500 | 98,400 | 99,000 | 24 |
| 2013/04/22 | 94,200 | 103,000 | 94,200 | 101,500 | 186 |
| 2013/04/19 | 94,400 | 94,400 | 93,000 | 93,700 | 35 |
| 2013/04/18 | 96,000 | 98,000 | 95,000 | 95,400 | 13 |
| 2013/04/17 | 94,300 | 96,600 | 94,300 | 94,600 | 53 |
| 2013/04/16 | 91,000 | 91,000 | 90,000 | 90,000 | 29 |
| 2013/04/15 | 94,600 | 95,900 | 92,200 | 92,200 | 23 |
| 2013/04/12 | 100,800 | 100,800 | 95,100 | 96,500 | 49 |
| 2013/04/11 | 100,000 | 101,000 | 93,200 | 98,000 | 221 |
| 2013/04/10 | 88,500 | 97,400 | 88,500 | 97,000 | 150 |
| 2013/04/09 | 90,000 | 90,000 | 87,000 | 87,000 | 12 |
| 2013/04/08 | 87,000 | 89,500 | 87,000 | 88,000 | 44 |
| 2013/04/05 | 87,300 | 87,700 | 86,900 | 87,000 | 12 |
| 2013/04/04 | 84,000 | 84,500 | 83,000 | 83,100 | 18 |
| 2013/04/03 | 84,200 | 87,600 | 83,000 | 83,300 | 20 |
| 2013/04/02 | 86,000 | 87,900 | 81,900 | 86,900 | 19 |
| 2013/04/01 | 92,900 | 92,900 | 85,600 | 86,000 | 26 |
| 2013/03/29 | 91,500 | 92,100 | 91,200 | 92,100 | 14 |
| 2013/03/28 | 97,100 | 97,100 | 93,000 | 93,000 | 18 |
| 2013/03/27 | 97,100 | 97,100 | 91,600 | 96,000 | 37 |
| 2013/03/26 | 88,500 | 98,000 | 88,500 | 96,500 | 79 |
| 2013/03/25 | 92,000 | 94,500 | 88,000 | 93,000 | 123 |
| 2013/03/22 | 92,500 | 102,000 | 89,600 | 95,000 | 380 |
| 2013/03/21 | 79,500 | 93,400 | 78,400 | 93,400 | 335 |
| 2013/03/19 | 79,200 | 79,500 | 78,400 | 78,400 | 52 |
| 2013/03/18 | 79,500 | 79,500 | 78,000 | 79,000 | 55 |
| 2013/03/15 | 81,300 | 81,500 | 80,500 | 80,500 | 21 |
| 2013/03/14 | 79,600 | 81,500 | 79,600 | 81,000 | 36 |
| 2013/03/13 | 82,000 | 82,000 | 80,000 | 81,500 | 19 |
| 2013/03/12 | 84,000 | 84,000 | 82,500 | 83,200 | 17 |
| 2013/03/11 | 89,000 | 89,000 | 83,500 | 83,500 | 46 |
| 2013/03/08 | 87,000 | 87,000 | 85,500 | 86,000 | 83 |
| 2013/03/07 | 85,500 | 86,600 | 84,700 | 85,100 | 34 |
| 2013/03/06 | 85,000 | 85,500 | 84,400 | 85,500 | 19 |
| 2013/03/05 | 86,700 | 86,700 | 86,600 | 86,700 | 10 |
| 2013/03/04 | 81,000 | 88,200 | 80,900 | 86,700 | 53 |
| 2013/03/01 | 76,300 | 78,000 | 76,300 | 78,000 | 19 |
| 2013/02/28 | 78,400 | 78,500 | 75,700 | 76,400 | 15 |
| 2013/02/27 | 78,700 | 78,700 | 75,600 | 76,900 | 38 |
| 2013/02/26 | 77,100 | 77,200 | 77,100 | 77,200 | 34 |
| 2013/02/25 | 78,200 | 78,200 | 77,000 | 77,000 | 53 |
| 2013/02/22 | 77,600 | 77,800 | 77,600 | 77,700 | 11 |
| 2013/02/21 | 78,900 | 78,900 | 78,000 | 78,000 | 6 |
| 2013/02/20 | 79,700 | 79,700 | 78,000 | 78,000 | 13 |
| 2013/02/19 | 80,000 | 80,000 | 78,200 | 78,200 | 10 |
| 2013/02/18 | 78,700 | 80,000 | 77,500 | 80,000 | 92 |
| 2013/02/15 | 89,000 | 89,000 | 80,000 | 80,200 | 82 |
| 2013/02/14 | 89,200 | 90,000 | 89,000 | 89,000 | 23 |
| 2013/02/13 | 90,000 | 92,000 | 89,000 | 90,000 | 20 |
| 2013/02/12 | 89,000 | 89,800 | 89,000 | 89,800 | 7 |
| 2013/02/08 | 90,900 | 90,900 | 89,000 | 89,500 | 18 |
| 2013/02/07 | 92,000 | 92,000 | 90,500 | 90,900 | 6 |
| 2013/02/06 | 90,400 | 91,000 | 89,600 | 91,000 | 43 |
| 2013/02/05 | 92,500 | 92,500 | 90,400 | 90,400 | 6 |
| 2013/02/04 | 94,000 | 94,000 | 92,600 | 92,600 | 24 |
| 2013/02/01 | 90,500 | 92,400 | 90,500 | 92,400 | 16 |
| 2013/01/31 | 89,400 | 93,500 | 89,400 | 90,500 | 76 |
| 2013/01/30 | 88,100 | 91,600 | 88,100 | 90,100 | 10 |
| 2013/01/29 | 90,000 | 93,000 | 88,000 | 88,000 | 60 |
| 2013/01/28 | 93,500 | 93,500 | 88,500 | 88,500 | 52 |
| 2013/01/25 | 89,500 | 93,800 | 89,500 | 90,800 | 77 |
| 2013/01/24 | 93,800 | 94,000 | 91,000 | 91,000 | 13 |
| 2013/01/23 | 93,000 | 93,000 | 88,000 | 92,500 | 34 |
| 2013/01/22 | 92,400 | 94,500 | 86,000 | 90,000 | 108 |
| 2013/01/21 | 80,000 | 91,000 | 79,900 | 91,000 | 90 |
| 2013/01/18 | 76,000 | 76,500 | 75,200 | 76,000 | 8 |
| 2013/01/17 | 75,000 | 75,000 | 75,000 | 75,000 | 4 |
| 2013/01/16 | 75,000 | 75,200 | 75,000 | 75,200 | 19 |
| 2013/01/15 | 73,200 | 74,400 | 73,200 | 74,400 | 14 |
| 2013/01/11 | 72,000 | 73,000 | 72,000 | 73,000 | 7 |
| 2013/01/10 | 73,500 | 73,500 | 72,000 | 72,100 | 35 |
| 2013/01/09 | 74,400 | 74,400 | 73,500 | 74,000 | 7 |
| 2013/01/08 | 74,000 | 75,000 | 74,000 | 74,500 | 9 |
| 2013/01/07 | 72,700 | 74,000 | 72,000 | 74,000 | 65 |
| 2013/01/04 | 70,500 | 71,800 | 70,500 | 70,700 | 15 |