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 |
|---|---|---|---|---|---|
| 2015/12/30 | 4,970 | 5,290 | 4,890 | 5,100 | 109,900 |
| 2015/12/29 | 4,950 | 5,090 | 4,720 | 4,970 | 80,300 |
| 2015/12/28 | 4,675 | 5,030 | 4,380 | 4,995 | 105,000 |
| 2015/12/25 | 4,575 | 4,870 | 4,405 | 4,650 | 76,200 |
| 2015/12/24 | 5,000 | 5,130 | 4,590 | 4,645 | 91,400 |
| 2015/12/22 | 5,240 | 5,510 | 4,800 | 4,830 | 158,400 |
| 2015/12/21 | 5,990 | 6,080 | 4,675 | 5,340 | 412,300 |
| 2015/12/18 | 4,600 | 5,090 | 4,600 | 5,090 | 377,200 |
| 2015/12/17 | 4,035 | 4,390 | 3,925 | 4,390 | 165,400 |
| 2015/12/16 | 3,700 | 4,225 | 3,540 | 3,825 | 145,100 |
| 2015/12/15 | 3,535 | 3,700 | 3,525 | 3,525 | 17,300 |
| 2015/12/14 | 3,430 | 3,500 | 3,400 | 3,500 | 7,400 |
| 2015/12/11 | 3,500 | 3,520 | 3,465 | 3,520 | 5,900 |
| 2015/12/10 | 3,500 | 3,545 | 3,480 | 3,500 | 3,900 |
| 2015/12/09 | 3,550 | 3,645 | 3,535 | 3,535 | 10,300 |
| 2015/12/08 | 3,600 | 3,645 | 3,550 | 3,570 | 10,300 |
| 2015/12/07 | 3,650 | 3,675 | 3,590 | 3,625 | 6,500 |
| 2015/12/04 | 3,570 | 3,640 | 3,570 | 3,580 | 5,300 |
| 2015/12/03 | 3,650 | 3,660 | 3,590 | 3,640 | 6,900 |
| 2015/12/02 | 3,690 | 3,725 | 3,650 | 3,690 | 7,000 |
| 2015/12/01 | 3,725 | 3,795 | 3,645 | 3,650 | 15,400 |
| 2015/11/30 | 3,850 | 3,850 | 3,730 | 3,730 | 9,700 |
| 2015/11/27 | 3,805 | 3,950 | 3,780 | 3,800 | 10,600 |
| 2015/11/26 | 3,800 | 3,900 | 3,655 | 3,875 | 15,500 |
| 2015/11/25 | 3,985 | 4,100 | 3,790 | 3,815 | 43,000 |
| 2015/11/24 | 3,660 | 3,880 | 3,610 | 3,835 | 25,700 |
| 2015/11/20 | 3,550 | 3,615 | 3,530 | 3,590 | 4,000 |
| 2015/11/19 | 3,510 | 3,590 | 3,485 | 3,590 | 7,300 |
| 2015/11/18 | 3,535 | 3,580 | 3,490 | 3,520 | 5,600 |
| 2015/11/17 | 3,590 | 3,590 | 3,510 | 3,525 | 4,200 |
| 2015/11/16 | 3,480 | 3,565 | 3,435 | 3,540 | 7,000 |
| 2015/11/13 | 3,575 | 3,580 | 3,480 | 3,510 | 16,600 |
| 2015/11/12 | 3,745 | 3,760 | 3,635 | 3,655 | 10,300 |
| 2015/11/11 | 3,845 | 3,945 | 3,705 | 3,745 | 38,000 |
| 2015/11/10 | 3,630 | 3,665 | 3,585 | 3,635 | 8,200 |
| 2015/11/09 | 3,610 | 3,655 | 3,570 | 3,640 | 8,300 |
| 2015/11/06 | 3,645 | 3,735 | 3,530 | 3,610 | 34,700 |
| 2015/11/05 | 3,610 | 3,785 | 3,575 | 3,600 | 26,300 |
| 2015/11/04 | 4,050 | 4,055 | 3,640 | 3,655 | 51,600 |
| 2015/11/02 | 4,080 | 4,080 | 3,955 | 4,035 | 11,500 |
| 2015/10/30 | 4,260 | 4,345 | 4,015 | 4,070 | 42,200 |
| 2015/10/29 | 4,460 | 4,605 | 4,155 | 4,155 | 64,500 |
| 2015/10/28 | 4,340 | 4,450 | 4,100 | 4,300 | 111,600 |
| 2015/10/27 | 4,460 | 4,740 | 4,265 | 4,620 | 568,900 |
| 2015/10/26 | 3,350 | 4,040 | 3,350 | 4,040 | 8,100 |
| 2015/10/23 | 3,330 | 3,390 | 3,285 | 3,340 | 5,200 |
| 2015/10/22 | 3,350 | 3,350 | 3,280 | 3,305 | 4,400 |
| 2015/10/21 | 3,355 | 3,450 | 3,340 | 3,355 | 4,100 |
| 2015/10/20 | 3,345 | 3,525 | 3,335 | 3,375 | 11,900 |
| 2015/10/19 | 3,335 | 3,335 | 3,250 | 3,315 | 4,900 |
| 2015/10/16 | 3,315 | 3,370 | 3,300 | 3,335 | 3,400 |
| 2015/10/15 | 3,320 | 3,395 | 3,260 | 3,305 | 7,900 |
| 2015/10/14 | 3,445 | 3,445 | 3,330 | 3,380 | 6,600 |
| 2015/10/13 | 3,410 | 3,470 | 3,385 | 3,400 | 4,800 |
| 2015/10/09 | 3,385 | 3,440 | 3,350 | 3,385 | 7,900 |
| 2015/10/08 | 3,470 | 3,470 | 3,375 | 3,390 | 5,400 |
| 2015/10/07 | 3,425 | 3,480 | 3,370 | 3,470 | 6,300 |
| 2015/10/06 | 3,500 | 3,500 | 3,385 | 3,425 | 6,700 |
| 2015/10/05 | 3,405 | 3,480 | 3,390 | 3,460 | 8,200 |
| 2015/10/02 | 3,340 | 3,485 | 3,320 | 3,390 | 5,900 |
| 2015/10/01 | 3,405 | 3,500 | 3,305 | 3,390 | 14,400 |
| 2015/09/30 | 3,550 | 3,600 | 3,380 | 3,385 | 19,300 |
| 2015/09/29 | 3,425 | 3,530 | 3,330 | 3,470 | 22,800 |
| 2015/09/28 | 3,430 | 3,850 | 3,420 | 3,530 | 58,200 |
| 2015/09/25 | 3,310 | 3,540 | 3,280 | 3,360 | 42,300 |
| 2015/09/24 | 3,375 | 3,380 | 3,190 | 3,240 | 27,400 |
| 2015/09/18 | 3,490 | 3,680 | 3,485 | 3,550 | 31,500 |
| 2015/09/17 | 3,790 | 3,810 | 3,520 | 3,590 | 52,200 |
| 2015/09/16 | 4,370 | 4,390 | 3,825 | 3,900 | 172,300 |
| 2015/09/15 | 4,440 | 4,440 | 4,350 | 4,440 | 82,300 |
| 2015/09/14 | 3,740 | 3,740 | 3,740 | 3,740 | 6,500 |
| 2015/09/11 | 2,960 | 3,050 | 2,912 | 3,040 | 5,700 |
| 2015/09/10 | 2,815 | 2,950 | 2,815 | 2,935 | 3,400 |
| 2015/09/09 | 2,875 | 3,000 | 2,810 | 2,914 | 8,400 |
| 2015/09/08 | 2,891 | 2,891 | 2,701 | 2,774 | 3,200 |
| 2015/09/07 | 2,650 | 2,772 | 2,560 | 2,741 | 5,000 |
| 2015/09/04 | 2,881 | 2,900 | 2,640 | 2,700 | 10,200 |
| 2015/09/03 | 2,930 | 2,940 | 2,862 | 2,885 | 7,200 |
| 2015/09/02 | 2,800 | 2,954 | 2,800 | 2,930 | 7,400 |
| 2015/09/01 | 3,005 | 3,090 | 2,890 | 2,902 | 12,800 |
| 2015/08/31 | 3,000 | 3,060 | 2,952 | 3,025 | 11,200 |
| 2015/08/28 | 2,922 | 3,100 | 2,855 | 3,040 | 21,900 |
| 2015/08/27 | 2,950 | 2,950 | 2,751 | 2,772 | 22,800 |
| 2015/08/26 | 2,670 | 2,761 | 2,500 | 2,723 | 29,200 |
| 2015/08/25 | 2,230 | 2,686 | 2,230 | 2,320 | 84,000 |
| 2015/08/24 | 3,110 | 3,160 | 2,675 | 2,730 | 31,700 |
| 2015/08/21 | 3,300 | 3,335 | 3,035 | 3,260 | 15,700 |
| 2015/08/20 | 3,455 | 3,455 | 3,355 | 3,360 | 6,000 |
| 2015/08/19 | 3,430 | 3,495 | 3,425 | 3,485 | 2,600 |
| 2015/08/18 | 3,430 | 3,515 | 3,430 | 3,500 | 6,000 |
| 2015/08/17 | 3,505 | 3,670 | 3,390 | 3,405 | 16,700 |
| 2015/08/14 | 3,610 | 3,660 | 3,380 | 3,490 | 35,500 |
| 2015/08/13 | 3,900 | 3,940 | 3,650 | 3,845 | 17,400 |
| 2015/08/12 | 3,905 | 4,100 | 3,895 | 4,070 | 15,000 |
| 2015/08/11 | 3,945 | 4,170 | 3,900 | 3,960 | 13,800 |
| 2015/08/10 | 3,815 | 4,035 | 3,790 | 3,955 | 11,400 |
| 2015/08/07 | 3,855 | 3,855 | 3,780 | 3,785 | 5,600 |
| 2015/08/06 | 3,965 | 3,965 | 3,815 | 3,915 | 6,700 |
| 2015/08/05 | 4,040 | 4,050 | 3,855 | 3,955 | 9,200 |
| 2015/08/04 | 3,890 | 3,980 | 3,785 | 3,980 | 3,000 |
| 2015/08/03 | 3,905 | 3,905 | 3,775 | 3,850 | 3,400 |
| 2015/07/31 | 3,830 | 3,985 | 3,810 | 3,905 | 4,700 |
| 2015/07/30 | 3,810 | 3,895 | 3,775 | 3,825 | 4,200 |
| 2015/07/29 | 3,985 | 3,985 | 3,830 | 3,880 | 3,500 |
| 2015/07/28 | 3,830 | 4,050 | 3,715 | 3,985 | 11,700 |
| 2015/07/27 | 4,020 | 4,020 | 3,715 | 3,830 | 9,100 |
| 2015/07/24 | 4,050 | 4,050 | 3,905 | 4,010 | 6,100 |
| 2015/07/23 | 4,035 | 4,035 | 3,950 | 4,010 | 8,000 |
| 2015/07/22 | 4,135 | 4,135 | 4,030 | 4,035 | 8,400 |
| 2015/07/21 | 4,235 | 4,235 | 4,085 | 4,155 | 16,700 |
| 2015/07/17 | 4,130 | 4,285 | 3,990 | 4,170 | 71,900 |
| 2015/07/16 | 3,755 | 4,000 | 3,740 | 3,990 | 23,300 |
| 2015/07/15 | 3,785 | 3,890 | 3,715 | 3,730 | 20,100 |
| 2015/07/14 | 3,760 | 3,865 | 3,700 | 3,750 | 25,000 |
| 2015/07/13 | 3,600 | 3,745 | 3,580 | 3,685 | 14,400 |
| 2015/07/10 | 3,700 | 3,700 | 3,490 | 3,515 | 26,300 |
| 2015/07/09 | 3,580 | 3,760 | 3,275 | 3,760 | 51,200 |
| 2015/07/08 | 4,120 | 4,125 | 3,770 | 3,770 | 24,600 |
| 2015/07/07 | 4,270 | 4,270 | 4,110 | 4,135 | 8,100 |
| 2015/07/06 | 4,165 | 4,320 | 4,055 | 4,130 | 14,500 |
| 2015/07/03 | 4,400 | 4,400 | 4,155 | 4,205 | 22,700 |
| 2015/07/02 | 4,515 | 4,680 | 4,420 | 4,420 | 15,800 |
| 2015/07/01 | 4,600 | 4,600 | 4,425 | 4,460 | 15,500 |
| 2015/06/30 | 4,550 | 4,775 | 4,500 | 4,600 | 23,000 |
| 2015/06/29 | 4,645 | 4,800 | 4,570 | 4,580 | 28,500 |
| 2015/06/26 | 4,810 | 4,995 | 4,770 | 4,995 | 14,800 |
| 2015/06/25 | 4,740 | 4,875 | 4,700 | 4,760 | 8,600 |
| 2015/06/24 | 4,850 | 4,960 | 4,720 | 4,785 | 24,600 |
| 2015/06/23 | 5,310 | 5,320 | 4,895 | 4,900 | 48,400 |
| 2015/06/22 | 5,000 | 5,210 | 4,905 | 5,170 | 28,700 |
| 2015/06/19 | 4,980 | 5,050 | 4,805 | 5,010 | 21,300 |
| 2015/06/18 | 5,000 | 5,020 | 4,730 | 4,840 | 25,800 |
| 2015/06/17 | 5,140 | 5,350 | 4,820 | 4,875 | 70,800 |
| 2015/06/16 | 4,780 | 5,140 | 4,685 | 5,100 | 49,400 |
| 2015/06/15 | 4,730 | 4,815 | 4,665 | 4,770 | 11,200 |
| 2015/06/12 | 4,900 | 5,080 | 4,650 | 4,750 | 40,900 |
| 2015/06/11 | 4,790 | 5,100 | 4,740 | 4,940 | 54,300 |
| 2015/06/10 | 5,000 | 5,000 | 4,520 | 4,650 | 49,800 |
| 2015/06/09 | 4,920 | 5,210 | 4,705 | 4,880 | 72,600 |
| 2015/06/08 | 4,680 | 5,340 | 4,510 | 5,290 | 132,700 |
| 2015/06/05 | 5,510 | 5,510 | 4,600 | 4,640 | 99,200 |
| 2015/06/04 | 5,700 | 5,740 | 5,240 | 5,410 | 112,100 |
| 2015/06/03 | 4,785 | 5,610 | 4,700 | 5,510 | 208,100 |
| 2015/06/02 | 4,230 | 4,935 | 4,150 | 4,935 | 112,300 |
| 2015/06/01 | 4,175 | 4,340 | 4,055 | 4,235 | 54,000 |
| 2015/05/29 | 4,110 | 4,140 | 3,900 | 4,040 | 37,100 |
| 2015/05/28 | 3,690 | 4,200 | 3,655 | 4,040 | 137,800 |
| 2015/05/27 | 3,210 | 3,760 | 3,210 | 3,620 | 100,700 |
| 2015/05/26 | 3,205 | 3,310 | 3,205 | 3,210 | 6,000 |
| 2015/05/25 | 3,265 | 3,270 | 3,195 | 3,220 | 10,200 |
| 2015/05/22 | 3,370 | 3,385 | 3,145 | 3,255 | 22,700 |
| 2015/05/21 | 3,600 | 3,600 | 3,325 | 3,370 | 37,500 |
| 2015/05/20 | 3,200 | 3,740 | 3,200 | 3,665 | 92,900 |
| 2015/05/19 | 3,190 | 3,190 | 3,155 | 3,160 | 9,000 |
| 2015/05/18 | 3,195 | 3,195 | 3,110 | 3,145 | 8,900 |
| 2015/05/15 | 3,135 | 3,145 | 3,075 | 3,075 | 4,700 |
| 2015/05/14 | 3,115 | 3,165 | 3,060 | 3,125 | 6,000 |
| 2015/05/13 | 3,090 | 3,130 | 3,090 | 3,120 | 2,500 |
| 2015/05/12 | 3,050 | 3,175 | 3,050 | 3,135 | 6,900 |
| 2015/05/11 | 3,070 | 3,100 | 3,065 | 3,090 | 1,900 |
| 2015/05/08 | 3,085 | 3,085 | 3,050 | 3,050 | 2,800 |
| 2015/05/07 | 3,100 | 3,100 | 3,050 | 3,055 | 4,000 |
| 2015/05/01 | 3,035 | 3,095 | 3,015 | 3,060 | 5,900 |
| 2015/04/30 | 3,115 | 3,310 | 3,060 | 3,060 | 21,200 |
| 2015/04/28 | 3,195 | 3,200 | 3,105 | 3,115 | 4,600 |
| 2015/04/27 | 3,275 | 3,295 | 3,150 | 3,150 | 7,600 |
| 2015/04/24 | 3,130 | 3,310 | 3,130 | 3,235 | 16,000 |
| 2015/04/23 | 3,150 | 3,200 | 3,125 | 3,125 | 7,200 |
| 2015/04/22 | 3,130 | 3,130 | 3,095 | 3,100 | 2,100 |
| 2015/04/21 | 3,095 | 3,140 | 3,080 | 3,095 | 4,000 |
| 2015/04/20 | 3,090 | 3,140 | 3,080 | 3,095 | 2,000 |
| 2015/04/17 | 3,100 | 3,160 | 3,080 | 3,100 | 4,200 |
| 2015/04/16 | 3,110 | 3,110 | 3,070 | 3,100 | 2,600 |
| 2015/04/15 | 3,130 | 3,140 | 3,105 | 3,110 | 5,800 |
| 2015/04/14 | 3,105 | 3,165 | 3,105 | 3,160 | 1,800 |
| 2015/04/13 | 3,165 | 3,165 | 3,105 | 3,105 | 4,300 |
| 2015/04/10 | 3,195 | 3,200 | 3,155 | 3,165 | 3,100 |
| 2015/04/09 | 3,180 | 3,365 | 3,180 | 3,235 | 13,600 |
| 2015/04/08 | 3,100 | 3,170 | 3,100 | 3,170 | 3,600 |
| 2015/04/07 | 3,090 | 3,140 | 3,075 | 3,100 | 3,200 |
| 2015/04/06 | 3,115 | 3,115 | 3,055 | 3,090 | 2,600 |
| 2015/04/03 | 3,060 | 3,070 | 3,040 | 3,045 | 2,500 |
| 2015/04/02 | 3,100 | 3,195 | 3,100 | 3,100 | 3,600 |
| 2015/04/01 | 3,085 | 3,160 | 3,085 | 3,130 | 6,100 |
| 2015/03/31 | 3,020 | 3,035 | 3,020 | 3,020 | 3,500 |
| 2015/03/30 | 3,025 | 3,040 | 3,010 | 3,015 | 2,300 |
| 2015/03/27 | 3,040 | 3,065 | 3,025 | 3,025 | 3,100 |
| 2015/03/26 | 3,055 | 3,065 | 3,045 | 3,065 | 2,000 |
| 2015/03/25 | 3,085 | 3,090 | 3,075 | 3,085 | 3,000 |
| 2015/03/24 | 3,165 | 3,165 | 3,100 | 3,100 | 3,600 |
| 2015/03/23 | 3,205 | 3,210 | 3,110 | 3,165 | 6,700 |
| 2015/03/20 | 3,275 | 3,275 | 3,205 | 3,230 | 4,000 |
| 2015/03/19 | 3,300 | 3,300 | 3,195 | 3,240 | 6,900 |
| 2015/03/18 | 3,095 | 3,380 | 3,090 | 3,260 | 15,400 |
| 2015/03/17 | 3,080 | 3,130 | 3,060 | 3,110 | 4,900 |
| 2015/03/16 | 3,110 | 3,110 | 3,060 | 3,080 | 4,500 |
| 2015/03/13 | 3,085 | 3,110 | 3,075 | 3,080 | 5,100 |
| 2015/03/12 | 3,050 | 3,085 | 3,040 | 3,075 | 4,500 |
| 2015/03/11 | 3,020 | 3,070 | 3,010 | 3,060 | 3,300 |
| 2015/03/10 | 3,100 | 3,100 | 3,005 | 3,070 | 9,200 |
| 2015/03/09 | 3,170 | 3,170 | 3,105 | 3,120 | 3,000 |
| 2015/03/06 | 3,175 | 3,175 | 3,120 | 3,160 | 4,000 |
| 2015/03/05 | 3,180 | 3,180 | 3,130 | 3,140 | 5,000 |
| 2015/03/04 | 3,135 | 3,150 | 3,110 | 3,130 | 3,900 |
| 2015/03/03 | 3,200 | 3,225 | 3,130 | 3,135 | 6,400 |
| 2015/03/02 | 3,190 | 3,200 | 3,165 | 3,200 | 2,100 |
| 2015/02/27 | 3,100 | 3,225 | 3,100 | 3,220 | 8,800 |
| 2015/02/26 | 3,250 | 3,300 | 3,215 | 3,215 | 13,800 |
| 2015/02/25 | 3,190 | 3,230 | 3,155 | 3,225 | 16,600 |
| 2015/02/24 | 3,150 | 3,155 | 3,125 | 3,150 | 4,800 |
| 2015/02/23 | 3,290 | 3,290 | 3,150 | 3,150 | 5,700 |
| 2015/02/20 | 3,260 | 3,260 | 3,155 | 3,185 | 3,500 |
| 2015/02/19 | 3,215 | 3,330 | 3,170 | 3,190 | 20,200 |
| 2015/02/18 | 3,120 | 3,180 | 3,110 | 3,120 | 6,000 |
| 2015/02/17 | 3,155 | 3,175 | 3,125 | 3,125 | 5,600 |
| 2015/02/16 | 3,265 | 3,270 | 3,100 | 3,180 | 9,300 |
| 2015/02/13 | 3,490 | 3,490 | 3,310 | 3,335 | 13,300 |
| 2015/02/12 | 3,295 | 3,310 | 3,260 | 3,305 | 6,100 |
| 2015/02/10 | 3,170 | 3,270 | 3,150 | 3,250 | 7,900 |
| 2015/02/09 | 3,100 | 3,225 | 3,100 | 3,125 | 10,200 |
| 2015/02/06 | 3,175 | 3,175 | 3,090 | 3,105 | 8,000 |
| 2015/02/05 | 3,205 | 3,295 | 3,160 | 3,160 | 9,100 |
| 2015/02/04 | 3,320 | 3,375 | 3,260 | 3,265 | 4,300 |
| 2015/02/03 | 3,455 | 3,460 | 3,320 | 3,320 | 5,400 |
| 2015/02/02 | 3,410 | 3,470 | 3,410 | 3,440 | 5,000 |
| 2015/01/30 | 3,515 | 3,555 | 3,430 | 3,440 | 20,300 |
| 2015/01/29 | 3,590 | 3,645 | 3,540 | 3,585 | 5,600 |
| 2015/01/28 | 3,585 | 3,625 | 3,560 | 3,590 | 8,500 |
| 2015/01/27 | 3,600 | 3,635 | 3,590 | 3,590 | 2,000 |
| 2015/01/26 | 3,560 | 3,635 | 3,560 | 3,605 | 3,900 |
| 2015/01/23 | 3,650 | 3,650 | 3,530 | 3,555 | 5,200 |
| 2015/01/22 | 3,655 | 3,665 | 3,630 | 3,665 | 1,500 |
| 2015/01/21 | 3,660 | 3,730 | 3,660 | 3,665 | 2,300 |
| 2015/01/20 | 3,725 | 3,745 | 3,665 | 3,665 | 5,000 |
| 2015/01/19 | 3,660 | 3,745 | 3,650 | 3,730 | 4,000 |
| 2015/01/16 | 3,595 | 3,675 | 3,580 | 3,620 | 5,100 |
| 2015/01/15 | 3,705 | 3,775 | 3,630 | 3,735 | 4,300 |
| 2015/01/14 | 3,885 | 3,900 | 3,750 | 3,750 | 3,700 |
| 2015/01/13 | 4,025 | 4,060 | 3,865 | 3,910 | 4,700 |
| 2015/01/09 | 4,060 | 4,145 | 4,000 | 4,025 | 12,400 |
| 2015/01/08 | 4,085 | 4,200 | 3,925 | 4,100 | 11,400 |
| 2015/01/07 | 3,870 | 4,190 | 3,870 | 4,095 | 30,400 |
| 2015/01/06 | 3,870 | 3,870 | 3,730 | 3,835 | 11,500 |
| 2015/01/05 | 3,800 | 3,850 | 3,680 | 3,800 | 7,100 |