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 |
|---|---|---|---|---|---|
| 2023/12/29 | 941 | 942 | 932 | 940 | 4,900 |
| 2023/12/28 | 913 | 945 | 905 | 938 | 17,100 |
| 2023/12/27 | 903 | 920 | 903 | 912 | 26,400 |
| 2023/12/26 | 902 | 914 | 902 | 911 | 18,300 |
| 2023/12/25 | 915 | 916 | 903 | 903 | 16,900 |
| 2023/12/22 | 928 | 928 | 911 | 918 | 15,600 |
| 2023/12/21 | 905 | 937 | 902 | 934 | 63,400 |
| 2023/12/20 | 909 | 915 | 905 | 913 | 28,700 |
| 2023/12/19 | 900 | 914 | 900 | 909 | 15,900 |
| 2023/12/18 | 902 | 915 | 900 | 900 | 23,500 |
| 2023/12/15 | 908 | 916 | 908 | 915 | 11,900 |
| 2023/12/14 | 910 | 915 | 900 | 910 | 19,200 |
| 2023/12/13 | 914 | 914 | 901 | 908 | 10,300 |
| 2023/12/12 | 917 | 919 | 900 | 905 | 23,500 |
| 2023/12/11 | 907 | 918 | 907 | 916 | 12,900 |
| 2023/12/08 | 900 | 914 | 900 | 910 | 13,600 |
| 2023/12/07 | 925 | 925 | 909 | 913 | 5,400 |
| 2023/12/06 | 902 | 921 | 900 | 916 | 11,300 |
| 2023/12/05 | 917 | 919 | 902 | 902 | 9,500 |
| 2023/12/04 | 923 | 926 | 916 | 924 | 8,100 |
| 2023/12/01 | 921 | 928 | 918 | 922 | 13,700 |
| 2023/11/30 | 927 | 934 | 916 | 921 | 9,200 |
| 2023/11/29 | 930 | 942 | 927 | 927 | 7,700 |
| 2023/11/28 | 941 | 947 | 931 | 938 | 6,200 |
| 2023/11/27 | 947 | 958 | 943 | 946 | 7,700 |
| 2023/11/24 | 931 | 948 | 931 | 948 | 12,700 |
| 2023/11/22 | 954 | 954 | 941 | 944 | 5,900 |
| 2023/11/21 | 930 | 954 | 930 | 954 | 14,900 |
| 2023/11/20 | 935 | 949 | 931 | 931 | 14,400 |
| 2023/11/17 | 919 | 938 | 906 | 938 | 29,100 |
| 2023/11/16 | 912 | 923 | 905 | 919 | 8,700 |
| 2023/11/15 | 905 | 924 | 905 | 913 | 14,600 |
| 2023/11/14 | 905 | 935 | 900 | 909 | 15,900 |
| 2023/11/13 | 930 | 935 | 913 | 918 | 14,000 |
| 2023/11/10 | 921 | 928 | 914 | 922 | 6,300 |
| 2023/11/09 | 934 | 935 | 924 | 924 | 4,900 |
| 2023/11/08 | 942 | 954 | 923 | 929 | 8,500 |
| 2023/11/07 | 919 | 945 | 919 | 942 | 11,000 |
| 2023/11/06 | 909 | 934 | 909 | 931 | 13,200 |
| 2023/11/02 | 889 | 906 | 889 | 904 | 10,800 |
| 2023/11/01 | 881 | 886 | 877 | 884 | 6,900 |
| 2023/10/31 | 866 | 895 | 848 | 881 | 22,000 |
| 2023/10/30 | 900 | 909 | 865 | 865 | 28,900 |
| 2023/10/27 | 891 | 907 | 890 | 900 | 10,700 |
| 2023/10/26 | 906 | 911 | 885 | 901 | 24,500 |
| 2023/10/25 | 927 | 930 | 900 | 915 | 10,100 |
| 2023/10/24 | 930 | 935 | 901 | 933 | 35,800 |
| 2023/10/23 | 955 | 956 | 917 | 918 | 31,800 |
| 2023/10/20 | 975 | 975 | 943 | 965 | 30,900 |
| 2023/10/19 | 984 | 993 | 975 | 975 | 7,800 |
| 2023/10/18 | 982 | 994 | 978 | 994 | 14,300 |
| 2023/10/17 | 970 | 996 | 970 | 992 | 24,600 |
| 2023/10/16 | 990 | 998 | 959 | 959 | 36,500 |
| 2023/10/13 | 991 | 996 | 987 | 987 | 17,100 |
| 2023/10/12 | 1,000 | 1,003 | 991 | 994 | 11,600 |
| 2023/10/11 | 1,003 | 1,010 | 995 | 995 | 7,100 |
| 2023/10/10 | 1,007 | 1,017 | 1,007 | 1,009 | 5,800 |
| 2023/10/06 | 1,010 | 1,028 | 996 | 1,010 | 23,000 |
| 2023/10/05 | 992 | 1,016 | 987 | 987 | 34,200 |
| 2023/10/04 | 994 | 1,003 | 977 | 977 | 26,200 |
| 2023/10/03 | 1,021 | 1,029 | 1,000 | 1,000 | 24,700 |
| 2023/10/02 | 1,044 | 1,044 | 1,020 | 1,021 | 11,100 |
| 2023/09/29 | 1,029 | 1,043 | 1,029 | 1,037 | 10,500 |
| 2023/09/28 | 1,020 | 1,040 | 1,020 | 1,031 | 18,400 |
| 2023/09/27 | 1,030 | 1,068 | 991 | 1,020 | 63,900 |
| 2023/09/26 | 1,025 | 1,066 | 1,025 | 1,040 | 14,800 |
| 2023/09/25 | 1,021 | 1,071 | 1,021 | 1,038 | 34,900 |
| 2023/09/22 | 991 | 1,049 | 985 | 1,023 | 42,800 |
| 2023/09/21 | 1,017 | 1,018 | 982 | 998 | 37,900 |
| 2023/09/20 | 997 | 1,061 | 992 | 1,024 | 70,900 |
| 2023/09/19 | 995 | 1,000 | 974 | 988 | 33,900 |
| 2023/09/15 | 1,022 | 1,022 | 998 | 1,003 | 21,500 |
| 2023/09/14 | 995 | 1,011 | 990 | 1,009 | 16,700 |
| 2023/09/13 | 990 | 997 | 987 | 990 | 7,300 |
| 2023/09/12 | 995 | 1,009 | 985 | 992 | 21,900 |
| 2023/09/11 | 1,005 | 1,009 | 981 | 982 | 20,700 |
| 2023/09/08 | 992 | 1,008 | 992 | 1,003 | 11,700 |
| 2023/09/07 | 1,007 | 1,013 | 1,000 | 1,005 | 10,300 |
| 2023/09/06 | 1,017 | 1,026 | 1,008 | 1,016 | 15,600 |
| 2023/09/05 | 1,001 | 1,023 | 992 | 1,015 | 24,900 |
| 2023/09/04 | 1,010 | 1,010 | 995 | 1,002 | 14,100 |
| 2023/09/01 | 1,017 | 1,017 | 1,000 | 1,004 | 10,100 |
| 2023/08/31 | 1,027 | 1,027 | 1,006 | 1,017 | 6,500 |
| 2023/08/30 | 996 | 1,036 | 996 | 1,018 | 38,400 |
| 2023/08/29 | 967 | 994 | 967 | 988 | 10,800 |
| 2023/08/28 | 981 | 991 | 958 | 973 | 21,900 |
| 2023/08/25 | 978 | 995 | 975 | 984 | 9,700 |
| 2023/08/24 | 994 | 1,001 | 990 | 991 | 9,000 |
| 2023/08/23 | 985 | 1,006 | 985 | 999 | 8,300 |
| 2023/08/22 | 998 | 1,000 | 980 | 997 | 17,100 |
| 2023/08/21 | 991 | 1,011 | 987 | 987 | 12,600 |
| 2023/08/18 | 995 | 1,012 | 971 | 1,001 | 42,600 |
| 2023/08/17 | 983 | 996 | 939 | 996 | 93,600 |
| 2023/08/16 | 1,023 | 1,030 | 980 | 998 | 36,000 |
| 2023/08/15 | 1,034 | 1,057 | 1,016 | 1,023 | 34,200 |
| 2023/08/14 | 1,012 | 1,067 | 1,003 | 1,036 | 70,300 |
| 2023/08/10 | 1,032 | 1,044 | 1,001 | 1,015 | 50,200 |
| 2023/08/09 | 1,056 | 1,058 | 1,040 | 1,044 | 19,800 |
| 2023/08/08 | 1,067 | 1,070 | 1,042 | 1,047 | 16,300 |
| 2023/08/07 | 1,073 | 1,074 | 1,056 | 1,071 | 16,000 |
| 2023/08/04 | 1,047 | 1,073 | 1,047 | 1,073 | 23,300 |
| 2023/08/03 | 1,045 | 1,064 | 1,045 | 1,049 | 19,200 |
| 2023/08/02 | 1,063 | 1,063 | 1,040 | 1,053 | 18,500 |
| 2023/08/01 | 1,058 | 1,067 | 1,049 | 1,055 | 18,800 |
| 2023/07/31 | 1,048 | 1,062 | 1,041 | 1,041 | 15,200 |
| 2023/07/28 | 1,040 | 1,061 | 1,038 | 1,046 | 25,400 |
| 2023/07/27 | 1,048 | 1,050 | 1,033 | 1,038 | 17,000 |
| 2023/07/26 | 1,036 | 1,065 | 1,035 | 1,048 | 28,000 |
| 2023/07/25 | 1,044 | 1,051 | 1,030 | 1,034 | 17,000 |
| 2023/07/24 | 1,035 | 1,069 | 1,035 | 1,044 | 22,100 |
| 2023/07/21 | 1,043 | 1,043 | 1,023 | 1,035 | 13,100 |
| 2023/07/20 | 1,035 | 1,053 | 1,025 | 1,043 | 27,600 |
| 2023/07/19 | 1,042 | 1,055 | 1,025 | 1,035 | 22,000 |
| 2023/07/18 | 1,036 | 1,059 | 1,036 | 1,045 | 23,800 |
| 2023/07/14 | 1,040 | 1,067 | 1,035 | 1,036 | 25,700 |
| 2023/07/13 | 1,015 | 1,043 | 1,015 | 1,025 | 19,000 |
| 2023/07/12 | 1,048 | 1,060 | 1,010 | 1,011 | 39,900 |
| 2023/07/11 | 1,017 | 1,055 | 1,017 | 1,048 | 35,500 |
| 2023/07/10 | 1,000 | 1,044 | 1,000 | 1,021 | 38,600 |
| 2023/07/07 | 1,005 | 1,029 | 999 | 1,002 | 36,800 |
| 2023/07/06 | 1,025 | 1,040 | 1,010 | 1,012 | 28,400 |
| 2023/07/05 | 1,033 | 1,049 | 1,028 | 1,030 | 23,500 |
| 2023/07/04 | 1,056 | 1,064 | 1,031 | 1,033 | 33,700 |
| 2023/07/03 | 1,047 | 1,067 | 1,045 | 1,055 | 21,600 |
| 2023/06/30 | 1,032 | 1,060 | 1,030 | 1,045 | 20,700 |
| 2023/06/29 | 1,045 | 1,066 | 1,032 | 1,032 | 27,400 |
| 2023/06/28 | 1,036 | 1,072 | 1,036 | 1,049 | 21,800 |
| 2023/06/27 | 1,040 | 1,076 | 1,031 | 1,038 | 31,100 |
| 2023/06/26 | 1,034 | 1,068 | 1,020 | 1,044 | 28,100 |
| 2023/06/23 | 1,066 | 1,076 | 1,023 | 1,036 | 56,500 |
| 2023/06/22 | 1,060 | 1,070 | 1,054 | 1,056 | 25,400 |
| 2023/06/21 | 1,066 | 1,071 | 1,053 | 1,063 | 26,400 |
| 2023/06/20 | 1,070 | 1,070 | 1,051 | 1,061 | 46,700 |
| 2023/06/19 | 1,029 | 1,089 | 1,016 | 1,055 | 88,200 |
| 2023/06/16 | 972 | 1,032 | 972 | 1,002 | 81,800 |
| 2023/06/15 | 1,000 | 1,001 | 972 | 972 | 122,200 |
| 2023/06/14 | 1,015 | 1,020 | 999 | 999 | 52,300 |
| 2023/06/13 | 1,036 | 1,040 | 1,020 | 1,021 | 40,200 |
| 2023/06/12 | 1,007 | 1,035 | 1,007 | 1,026 | 47,700 |
| 2023/06/09 | 1,010 | 1,034 | 1,010 | 1,012 | 38,200 |
| 2023/06/08 | 1,022 | 1,033 | 1,000 | 1,019 | 24,100 |
| 2023/06/07 | 1,027 | 1,046 | 1,020 | 1,020 | 41,400 |
| 2023/06/06 | 1,050 | 1,050 | 1,014 | 1,019 | 41,400 |
| 2023/06/05 | 1,068 | 1,069 | 1,045 | 1,056 | 58,300 |
| 2023/06/02 | 1,020 | 1,062 | 1,016 | 1,050 | 129,400 |
| 2023/06/01 | 1,004 | 1,019 | 993 | 996 | 31,200 |
| 2023/05/31 | 1,008 | 1,020 | 996 | 1,012 | 31,300 |
| 2023/05/30 | 988 | 1,016 | 986 | 1,007 | 30,400 |
| 2023/05/29 | 995 | 1,011 | 988 | 988 | 49,000 |
| 2023/05/26 | 1,018 | 1,019 | 986 | 986 | 41,200 |
| 2023/05/25 | 1,020 | 1,026 | 1,001 | 1,005 | 24,500 |
| 2023/05/24 | 1,030 | 1,042 | 1,013 | 1,023 | 20,500 |
| 2023/05/23 | 1,040 | 1,055 | 1,023 | 1,034 | 28,100 |
| 2023/05/22 | 1,023 | 1,037 | 1,008 | 1,034 | 28,000 |
| 2023/05/19 | 1,000 | 1,030 | 1,000 | 1,025 | 35,100 |
| 2023/05/18 | 1,011 | 1,030 | 997 | 1,000 | 33,100 |
| 2023/05/17 | 1,000 | 1,020 | 982 | 1,011 | 67,300 |
| 2023/05/16 | 1,038 | 1,055 | 1,010 | 1,020 | 74,300 |
| 2023/05/15 | 1,050 | 1,089 | 1,035 | 1,041 | 117,600 |
| 2023/05/12 | 1,129 | 1,129 | 1,103 | 1,110 | 32,300 |
| 2023/05/11 | 1,131 | 1,137 | 1,092 | 1,125 | 43,300 |
| 2023/05/10 | 1,150 | 1,150 | 1,129 | 1,129 | 23,700 |
| 2023/05/09 | 1,163 | 1,169 | 1,143 | 1,146 | 32,300 |
| 2023/05/08 | 1,149 | 1,195 | 1,145 | 1,166 | 54,800 |
| 2023/05/02 | 1,113 | 1,148 | 1,105 | 1,138 | 45,700 |
| 2023/05/01 | 1,100 | 1,118 | 1,098 | 1,112 | 18,400 |
| 2023/04/28 | 1,098 | 1,106 | 1,072 | 1,101 | 33,800 |
| 2023/04/27 | 1,099 | 1,110 | 1,083 | 1,090 | 43,400 |
| 2023/04/26 | 1,105 | 1,129 | 1,090 | 1,108 | 50,500 |
| 2023/04/25 | 1,163 | 1,172 | 1,124 | 1,134 | 97,800 |
| 2023/04/24 | 1,191 | 1,191 | 1,165 | 1,166 | 36,800 |
| 2023/04/21 | 1,200 | 1,202 | 1,146 | 1,161 | 83,700 |
| 2023/04/20 | 1,222 | 1,228 | 1,208 | 1,208 | 24,800 |
| 2023/04/19 | 1,215 | 1,233 | 1,187 | 1,223 | 70,700 |
| 2023/04/18 | 1,217 | 1,237 | 1,211 | 1,217 | 41,100 |
| 2023/04/17 | 1,218 | 1,225 | 1,203 | 1,223 | 46,700 |
| 2023/04/14 | 1,208 | 1,228 | 1,204 | 1,220 | 37,800 |
| 2023/04/13 | 1,210 | 1,216 | 1,195 | 1,201 | 58,000 |
| 2023/04/12 | 1,244 | 1,244 | 1,217 | 1,221 | 30,500 |
| 2023/04/11 | 1,235 | 1,258 | 1,235 | 1,242 | 28,200 |
| 2023/04/10 | 1,230 | 1,239 | 1,218 | 1,235 | 22,800 |
| 2023/04/07 | 1,250 | 1,268 | 1,221 | 1,237 | 46,900 |
| 2023/04/06 | 1,258 | 1,264 | 1,234 | 1,257 | 36,100 |
| 2023/04/05 | 1,248 | 1,265 | 1,235 | 1,247 | 64,200 |
| 2023/04/04 | 1,272 | 1,272 | 1,235 | 1,242 | 38,600 |
| 2023/04/03 | 1,235 | 1,264 | 1,235 | 1,262 | 56,200 |
| 2023/03/31 | 1,250 | 1,258 | 1,224 | 1,239 | 45,000 |
| 2023/03/30 | 1,226 | 1,262 | 1,226 | 1,242 | 39,700 |
| 2023/03/29 | 1,220 | 1,243 | 1,210 | 1,227 | 46,400 |
| 2023/03/28 | 1,249 | 1,249 | 1,223 | 1,236 | 29,500 |
| 2023/03/27 | 1,258 | 1,262 | 1,243 | 1,255 | 38,100 |
| 2023/03/24 | 1,257 | 1,263 | 1,225 | 1,258 | 39,400 |
| 2023/03/23 | 1,234 | 1,245 | 1,222 | 1,231 | 29,300 |
| 2023/03/22 | 1,237 | 1,262 | 1,221 | 1,245 | 45,400 |
| 2023/03/20 | 1,254 | 1,261 | 1,219 | 1,219 | 54,300 |
| 2023/03/17 | 1,219 | 1,264 | 1,219 | 1,250 | 57,800 |
| 2023/03/16 | 1,185 | 1,219 | 1,170 | 1,210 | 79,600 |
| 2023/03/15 | 1,236 | 1,243 | 1,214 | 1,214 | 39,700 |
| 2023/03/14 | 1,227 | 1,234 | 1,204 | 1,220 | 63,700 |
| 2023/03/13 | 1,222 | 1,255 | 1,209 | 1,250 | 88,900 |
| 2023/03/10 | 1,273 | 1,279 | 1,230 | 1,248 | 155,100 |
| 2023/03/09 | 1,321 | 1,328 | 1,274 | 1,277 | 121,600 |
| 2023/03/08 | 1,325 | 1,332 | 1,309 | 1,316 | 62,000 |
| 2023/03/07 | 1,335 | 1,338 | 1,318 | 1,332 | 46,600 |
| 2023/03/06 | 1,315 | 1,334 | 1,309 | 1,315 | 52,100 |
| 2023/03/03 | 1,334 | 1,352 | 1,302 | 1,302 | 51,600 |
| 2023/03/02 | 1,313 | 1,344 | 1,313 | 1,325 | 38,100 |
| 2023/03/01 | 1,314 | 1,338 | 1,298 | 1,330 | 51,100 |
| 2023/02/28 | 1,304 | 1,338 | 1,298 | 1,324 | 55,400 |
| 2023/02/27 | 1,280 | 1,307 | 1,273 | 1,294 | 43,500 |
| 2023/02/24 | 1,325 | 1,330 | 1,292 | 1,300 | 70,000 |
| 2023/02/22 | 1,325 | 1,350 | 1,316 | 1,321 | 65,000 |
| 2023/02/21 | 1,380 | 1,386 | 1,338 | 1,349 | 108,600 |
| 2023/02/20 | 1,398 | 1,410 | 1,362 | 1,379 | 154,900 |
| 2023/02/17 | 1,356 | 1,412 | 1,335 | 1,402 | 264,700 |
| 2023/02/16 | 1,307 | 1,348 | 1,296 | 1,342 | 102,700 |
| 2023/02/15 | 1,278 | 1,305 | 1,248 | 1,285 | 156,200 |
| 2023/02/14 | 1,250 | 1,350 | 1,250 | 1,283 | 415,400 |
| 2023/02/13 | 1,540 | 1,555 | 1,451 | 1,451 | 323,400 |
| 2023/02/10 | 1,514 | 1,539 | 1,506 | 1,524 | 73,900 |
| 2023/02/09 | 1,500 | 1,550 | 1,495 | 1,545 | 61,700 |
| 2023/02/08 | 1,493 | 1,534 | 1,479 | 1,534 | 108,200 |
| 2023/02/07 | 1,502 | 1,516 | 1,486 | 1,492 | 112,100 |
| 2023/02/06 | 1,584 | 1,592 | 1,500 | 1,508 | 198,200 |
| 2023/02/03 | 1,572 | 1,577 | 1,540 | 1,577 | 86,600 |
| 2023/02/02 | 1,594 | 1,623 | 1,559 | 1,563 | 156,700 |
| 2023/02/01 | 1,619 | 1,626 | 1,547 | 1,570 | 171,600 |
| 2023/01/31 | 1,547 | 1,601 | 1,530 | 1,591 | 161,100 |
| 2023/01/30 | 1,533 | 1,551 | 1,516 | 1,539 | 75,000 |
| 2023/01/27 | 1,499 | 1,522 | 1,486 | 1,520 | 60,300 |
| 2023/01/26 | 1,538 | 1,541 | 1,496 | 1,503 | 66,300 |
| 2023/01/25 | 1,518 | 1,538 | 1,510 | 1,529 | 61,000 |
| 2023/01/24 | 1,555 | 1,555 | 1,492 | 1,501 | 101,100 |
| 2023/01/23 | 1,527 | 1,555 | 1,507 | 1,554 | 105,500 |
| 2023/01/20 | 1,479 | 1,528 | 1,471 | 1,507 | 97,700 |
| 2023/01/19 | 1,500 | 1,520 | 1,486 | 1,502 | 64,800 |
| 2023/01/18 | 1,500 | 1,547 | 1,460 | 1,511 | 157,600 |
| 2023/01/17 | 1,526 | 1,560 | 1,501 | 1,501 | 101,600 |
| 2023/01/16 | 1,536 | 1,561 | 1,495 | 1,504 | 186,500 |
| 2023/01/13 | 1,603 | 1,665 | 1,539 | 1,576 | 401,100 |
| 2023/01/12 | 1,550 | 1,636 | 1,501 | 1,592 | 320,600 |
| 2023/01/11 | 1,543 | 1,588 | 1,531 | 1,544 | 219,000 |
| 2023/01/10 | 1,500 | 1,545 | 1,477 | 1,525 | 210,600 |
| 2023/01/06 | 1,394 | 1,465 | 1,360 | 1,452 | 252,600 |
| 2023/01/05 | 1,439 | 1,486 | 1,429 | 1,432 | 175,000 |
| 2023/01/04 | 1,570 | 1,570 | 1,425 | 1,448 | 418,600 |