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 |
|---|---|---|---|---|---|
| 2011/12/30 | 106,000 | 106,000 | 104,500 | 104,500 | 14 |
| 2011/12/29 | 107,500 | 107,500 | 107,000 | 107,000 | 9 |
| 2011/12/28 | 110,700 | 110,700 | 106,700 | 106,900 | 20 |
| 2011/12/27 | 112,300 | 113,500 | 111,300 | 111,300 | 57 |
| 2011/12/26 | 114,700 | 114,800 | 112,000 | 112,000 | 9 |
| 2011/12/22 | 115,000 | 116,700 | 113,700 | 113,700 | 26 |
| 2011/12/21 | 115,000 | 116,000 | 113,800 | 116,000 | 23 |
| 2011/12/20 | 112,900 | 115,000 | 112,900 | 115,000 | 18 |
| 2011/12/19 | 112,000 | 112,000 | 112,000 | 112,000 | 3 |
| 2011/12/16 | 112,000 | 113,800 | 111,000 | 111,000 | 18 |
| 2011/12/15 | 114,000 | 114,000 | 112,000 | 112,000 | 18 |
| 2011/12/14 | 115,000 | 115,500 | 114,000 | 114,900 | 19 |
| 2011/12/13 | 116,400 | 116,700 | 114,000 | 114,500 | 33 |
| 2011/12/12 | 114,000 | 116,900 | 114,000 | 116,800 | 55 |
| 2011/12/09 | 114,000 | 114,000 | 113,900 | 113,900 | 7 |
| 2011/12/08 | 114,000 | 114,000 | 112,000 | 112,000 | 8 |
| 2011/12/07 | 113,800 | 114,000 | 113,800 | 114,000 | 3 |
| 2011/12/06 | 113,400 | 113,800 | 112,800 | 112,800 | 17 |
| 2011/12/05 | 111,000 | 114,000 | 111,000 | 111,500 | 14 |
| 2011/12/02 | 114,400 | 114,500 | 114,000 | 114,000 | 25 |
| 2011/12/01 | 114,000 | 115,000 | 113,000 | 113,000 | 21 |
| 2011/11/30 | 110,000 | 113,000 | 110,000 | 113,000 | 14 |
| 2011/11/29 | 110,000 | 110,000 | 110,000 | 110,000 | 20 |
| 2011/11/28 | 110,000 | 110,000 | 109,000 | 109,000 | 8 |
| 2011/11/25 | 109,200 | 109,900 | 108,000 | 108,000 | 44 |
| 2011/11/24 | 110,000 | 110,000 | 109,000 | 109,000 | 23 |
| 2011/11/22 | 110,000 | 110,000 | 109,000 | 109,000 | 24 |
| 2011/11/21 | 110,000 | 110,100 | 110,000 | 110,000 | 12 |
| 2011/11/18 | 107,000 | 110,000 | 107,000 | 110,000 | 19 |
| 2011/11/17 | 110,000 | 111,000 | 110,000 | 110,000 | 11 |
| 2011/11/16 | 112,000 | 112,000 | 110,000 | 111,000 | 25 |
| 2011/11/15 | 110,000 | 114,000 | 110,000 | 114,000 | 6 |
| 2011/11/14 | 110,000 | 110,500 | 109,900 | 110,500 | 62 |
| 2011/11/11 | 111,000 | 115,000 | 111,000 | 115,000 | 10 |
| 2011/11/10 | 113,100 | 113,100 | 110,000 | 111,000 | 35 |
| 2011/11/09 | 112,100 | 114,000 | 112,100 | 114,000 | 22 |
| 2011/11/08 | 116,800 | 116,800 | 112,000 | 112,000 | 20 |
| 2011/11/07 | 114,000 | 116,900 | 112,000 | 114,500 | 22 |
| 2011/11/04 | 111,100 | 113,000 | 111,100 | 113,000 | 5 |
| 2011/11/02 | 113,000 | 113,000 | 111,000 | 111,100 | 13 |
| 2011/11/01 | 112,000 | 112,000 | 110,000 | 111,000 | 23 |
| 2011/10/31 | 116,000 | 116,000 | 113,500 | 115,000 | 5 |
| 2011/10/28 | 117,100 | 117,200 | 116,300 | 116,300 | 4 |
| 2011/10/27 | 113,400 | 117,600 | 110,900 | 117,300 | 21 |
| 2011/10/26 | 111,000 | 112,900 | 111,000 | 112,900 | 26 |
| 2011/10/25 | 110,000 | 114,000 | 110,000 | 114,000 | 42 |
| 2011/10/24 | 116,000 | 116,000 | 116,000 | 116,000 | 1 |
| 2011/10/21 | 116,500 | 116,500 | 114,100 | 114,100 | 5 |
| 2011/10/20 | 118,000 | 118,000 | 114,000 | 116,200 | 7 |
| 2011/10/19 | 117,000 | 118,000 | 116,000 | 118,000 | 33 |
| 2011/10/18 | 110,500 | 116,500 | 110,500 | 115,000 | 46 |
| 2011/10/17 | 111,000 | 112,000 | 111,000 | 111,500 | 5 |
| 2011/10/14 | 0 | 0 | 0 | 110,500 | 0 |
| 2011/10/13 | 110,000 | 110,500 | 108,800 | 110,500 | 10 |
| 2011/10/12 | 110,000 | 110,000 | 110,000 | 110,000 | 4 |
| 2011/10/11 | 108,000 | 109,200 | 107,000 | 108,500 | 7 |
| 2011/10/07 | 107,000 | 108,000 | 107,000 | 108,000 | 14 |
| 2011/10/06 | 105,500 | 105,500 | 105,100 | 105,500 | 3 |
| 2011/10/05 | 108,000 | 108,000 | 106,900 | 106,900 | 7 |
| 2011/10/04 | 109,800 | 109,800 | 109,800 | 109,800 | 4 |
| 2011/10/03 | 109,000 | 109,000 | 106,500 | 107,000 | 3 |
| 2011/09/30 | 108,800 | 108,800 | 108,800 | 108,800 | 1 |
| 2011/09/29 | 102,000 | 108,000 | 102,000 | 108,000 | 14 |
| 2011/09/28 | 105,000 | 105,000 | 103,000 | 103,000 | 4 |
| 2011/09/27 | 103,000 | 104,200 | 102,700 | 104,200 | 12 |
| 2011/09/26 | 105,100 | 105,100 | 101,500 | 101,500 | 25 |
| 2011/09/22 | 106,800 | 107,000 | 105,800 | 106,800 | 18 |
| 2011/09/21 | 107,100 | 107,500 | 107,000 | 107,000 | 21 |
| 2011/09/20 | 108,500 | 108,500 | 108,000 | 108,000 | 9 |
| 2011/09/16 | 107,100 | 108,500 | 107,100 | 108,500 | 12 |
| 2011/09/15 | 107,000 | 107,900 | 107,000 | 107,000 | 25 |
| 2011/09/14 | 107,500 | 107,500 | 106,800 | 106,800 | 13 |
| 2011/09/13 | 108,000 | 108,500 | 106,800 | 106,800 | 9 |
| 2011/09/12 | 109,000 | 110,000 | 107,000 | 107,000 | 30 |
| 2011/09/09 | 110,000 | 110,000 | 110,000 | 110,000 | 21 |
| 2011/09/08 | 109,000 | 110,000 | 109,000 | 110,000 | 19 |
| 2011/09/07 | 106,600 | 109,000 | 106,600 | 109,000 | 3 |
| 2011/09/06 | 107,500 | 107,500 | 106,600 | 106,600 | 8 |
| 2011/09/05 | 107,600 | 108,200 | 107,600 | 107,600 | 5 |
| 2011/09/02 | 113,200 | 113,200 | 107,500 | 108,500 | 23 |
| 2011/09/01 | 110,000 | 112,500 | 110,000 | 112,000 | 95 |
| 2011/08/31 | 107,500 | 109,100 | 107,500 | 109,000 | 27 |
| 2011/08/30 | 0 | 0 | 0 | 107,000 | 0 |
| 2011/08/29 | 106,800 | 107,000 | 106,800 | 107,000 | 4 |
| 2011/08/26 | 108,000 | 108,000 | 107,000 | 107,000 | 16 |
| 2011/08/25 | 108,000 | 110,900 | 108,000 | 108,000 | 35 |
| 2011/08/24 | 111,800 | 111,900 | 110,000 | 110,900 | 54 |
| 2011/08/23 | 112,000 | 112,500 | 111,800 | 112,000 | 33 |
| 2011/08/22 | 109,000 | 114,000 | 109,000 | 114,000 | 4 |
| 2011/08/19 | 114,000 | 114,000 | 112,000 | 112,000 | 28 |
| 2011/08/18 | 113,000 | 114,500 | 113,000 | 114,000 | 28 |
| 2011/08/17 | 112,000 | 112,000 | 112,000 | 112,000 | 54 |
| 2011/08/16 | 110,300 | 112,000 | 110,300 | 112,000 | 5 |
| 2011/08/15 | 109,700 | 110,000 | 109,500 | 109,500 | 12 |
| 2011/08/12 | 116,000 | 117,500 | 107,000 | 109,000 | 70 |
| 2011/08/11 | 109,500 | 115,500 | 105,800 | 113,000 | 43 |
| 2011/08/10 | 113,200 | 113,200 | 110,500 | 111,000 | 13 |
| 2011/08/09 | 101,100 | 106,200 | 100,100 | 106,200 | 46 |
| 2011/08/08 | 113,000 | 113,000 | 109,700 | 109,900 | 66 |
| 2011/08/05 | 113,500 | 115,000 | 112,500 | 115,000 | 76 |
| 2011/08/04 | 117,500 | 117,600 | 117,500 | 117,600 | 20 |
| 2011/08/03 | 117,200 | 117,500 | 116,300 | 116,500 | 16 |
| 2011/08/02 | 120,000 | 120,000 | 118,100 | 119,000 | 27 |
| 2011/08/01 | 115,800 | 118,200 | 115,800 | 118,000 | 7 |
| 2011/07/29 | 115,600 | 116,000 | 115,600 | 115,700 | 46 |
| 2011/07/28 | 116,000 | 116,000 | 116,000 | 116,000 | 10 |
| 2011/07/27 | 116,600 | 118,200 | 116,500 | 118,000 | 11 |
| 2011/07/26 | 117,000 | 117,500 | 117,000 | 117,000 | 48 |
| 2011/07/25 | 117,100 | 117,500 | 116,600 | 116,600 | 56 |
| 2011/07/22 | 120,000 | 120,000 | 118,500 | 119,200 | 76 |
| 2011/07/21 | 120,500 | 122,500 | 120,000 | 120,100 | 40 |
| 2011/07/20 | 118,700 | 122,900 | 118,500 | 122,000 | 152 |
| 2011/07/19 | 115,600 | 121,500 | 115,600 | 118,500 | 146 |
| 2011/07/15 | 115,700 | 116,700 | 115,700 | 116,200 | 13 |
| 2011/07/14 | 116,100 | 117,700 | 115,800 | 116,000 | 37 |
| 2011/07/13 | 115,500 | 118,400 | 113,100 | 118,400 | 49 |
| 2011/07/12 | 114,700 | 115,500 | 114,000 | 115,500 | 28 |
| 2011/07/11 | 114,000 | 114,700 | 114,000 | 114,700 | 34 |
| 2011/07/08 | 115,200 | 115,200 | 114,000 | 114,000 | 28 |
| 2011/07/07 | 116,700 | 117,500 | 114,500 | 115,000 | 26 |
| 2011/07/06 | 116,000 | 118,000 | 116,000 | 116,700 | 88 |
| 2011/07/05 | 115,800 | 118,500 | 114,200 | 118,000 | 126 |
| 2011/07/04 | 112,500 | 116,500 | 112,500 | 116,000 | 53 |
| 2011/07/01 | 112,100 | 112,100 | 112,000 | 112,000 | 12 |
| 2011/06/30 | 110,100 | 111,200 | 110,000 | 111,200 | 27 |
| 2011/06/29 | 110,900 | 111,200 | 110,000 | 110,100 | 26 |
| 2011/06/28 | 109,900 | 110,000 | 108,200 | 110,000 | 38 |
| 2011/06/27 | 108,400 | 108,500 | 108,000 | 108,400 | 17 |
| 2011/06/24 | 108,000 | 108,400 | 108,000 | 108,400 | 8 |
| 2011/06/23 | 0 | 0 | 0 | 107,900 | 0 |
| 2011/06/22 | 107,500 | 107,900 | 107,500 | 107,900 | 2 |
| 2011/06/21 | 107,000 | 107,800 | 107,000 | 107,000 | 11 |
| 2011/06/20 | 107,000 | 107,000 | 106,900 | 107,000 | 17 |
| 2011/06/17 | 106,900 | 107,500 | 106,700 | 107,000 | 28 |
| 2011/06/16 | 106,500 | 107,400 | 106,500 | 106,900 | 24 |
| 2011/06/15 | 108,000 | 108,000 | 107,200 | 107,600 | 19 |
| 2011/06/14 | 109,000 | 109,000 | 108,000 | 108,000 | 38 |
| 2011/06/13 | 109,000 | 109,500 | 109,000 | 109,500 | 21 |
| 2011/06/10 | 110,000 | 111,500 | 110,000 | 110,100 | 14 |
| 2011/06/09 | 110,000 | 110,000 | 110,000 | 110,000 | 3 |
| 2011/06/08 | 110,700 | 110,700 | 110,000 | 110,500 | 13 |
| 2011/06/07 | 112,000 | 112,000 | 110,500 | 111,500 | 47 |
| 2011/06/06 | 112,600 | 112,600 | 112,000 | 112,000 | 18 |
| 2011/06/03 | 112,500 | 113,000 | 112,500 | 112,500 | 20 |
| 2011/06/02 | 113,000 | 113,000 | 112,600 | 112,600 | 40 |
| 2011/06/01 | 114,000 | 114,000 | 113,000 | 113,000 | 30 |
| 2011/05/31 | 114,000 | 114,500 | 114,000 | 114,000 | 41 |
| 2011/05/30 | 111,100 | 113,900 | 111,100 | 113,500 | 77 |
| 2011/05/27 | 110,000 | 110,600 | 109,200 | 110,600 | 25 |
| 2011/05/26 | 110,100 | 110,600 | 109,600 | 110,600 | 9 |
| 2011/05/25 | 114,000 | 114,000 | 109,700 | 109,700 | 58 |
| 2011/05/24 | 110,600 | 115,500 | 110,500 | 113,500 | 69 |
| 2011/05/23 | 115,500 | 115,500 | 111,700 | 113,500 | 28 |
| 2011/05/20 | 114,600 | 117,000 | 114,300 | 116,000 | 169 |
| 2011/05/19 | 113,100 | 114,600 | 111,800 | 114,600 | 35 |
| 2011/05/18 | 110,600 | 112,900 | 110,600 | 112,800 | 65 |
| 2011/05/17 | 112,300 | 112,800 | 110,000 | 110,100 | 66 |
| 2011/05/16 | 112,300 | 115,900 | 112,300 | 112,300 | 97 |
| 2011/05/13 | 110,000 | 113,200 | 107,500 | 112,200 | 139 |
| 2011/05/12 | 106,000 | 106,900 | 105,500 | 106,000 | 36 |
| 2011/05/11 | 107,000 | 109,200 | 106,500 | 106,500 | 26 |
| 2011/05/10 | 105,600 | 106,400 | 105,600 | 106,400 | 28 |
| 2011/05/09 | 105,500 | 106,100 | 105,500 | 105,600 | 13 |
| 2011/05/06 | 106,900 | 106,900 | 105,000 | 106,000 | 25 |
| 2011/05/02 | 107,000 | 107,200 | 106,700 | 106,800 | 30 |
| 2011/04/28 | 109,000 | 109,000 | 107,000 | 108,500 | 59 |
| 2011/04/27 | 110,000 | 110,000 | 107,000 | 109,000 | 77 |
| 2011/04/26 | 111,600 | 111,600 | 102,000 | 110,000 | 177 |
| 2011/04/25 | 108,500 | 111,000 | 108,500 | 109,800 | 130 |
| 2011/04/22 | 102,200 | 110,000 | 102,200 | 105,500 | 98 |
| 2011/04/21 | 101,700 | 102,500 | 101,600 | 102,000 | 56 |
| 2011/04/20 | 99,600 | 101,800 | 99,600 | 100,100 | 120 |
| 2011/04/19 | 99,700 | 99,700 | 99,500 | 99,600 | 35 |
| 2011/04/18 | 99,800 | 99,800 | 99,600 | 99,700 | 37 |
| 2011/04/15 | 99,300 | 99,800 | 99,300 | 99,800 | 29 |
| 2011/04/14 | 99,000 | 99,100 | 98,800 | 99,000 | 17 |
| 2011/04/13 | 98,500 | 99,000 | 98,400 | 99,000 | 33 |
| 2011/04/12 | 99,600 | 100,000 | 99,300 | 99,300 | 32 |
| 2011/04/11 | 98,300 | 99,000 | 98,300 | 99,000 | 9 |
| 2011/04/08 | 98,000 | 99,000 | 97,300 | 98,200 | 66 |
| 2011/04/07 | 99,400 | 99,900 | 98,500 | 99,000 | 48 |
| 2011/04/06 | 99,600 | 99,600 | 98,100 | 99,400 | 56 |
| 2011/04/05 | 101,000 | 101,000 | 99,100 | 99,600 | 78 |
| 2011/04/04 | 101,500 | 101,900 | 100,500 | 100,500 | 56 |
| 2011/04/01 | 101,900 | 101,900 | 100,000 | 100,500 | 49 |
| 2011/03/31 | 100,000 | 101,000 | 99,100 | 101,000 | 57 |
| 2011/03/30 | 99,800 | 100,700 | 95,800 | 98,800 | 245 |
| 2011/03/29 | 100,100 | 101,000 | 98,400 | 98,400 | 193 |
| 2011/03/28 | 96,000 | 96,000 | 94,000 | 95,600 | 57 |
| 2011/03/25 | 96,600 | 96,600 | 93,500 | 96,000 | 101 |
| 2011/03/24 | 99,100 | 100,000 | 97,200 | 97,500 | 54 |
| 2011/03/23 | 98,000 | 103,900 | 95,600 | 100,000 | 116 |
| 2011/03/22 | 95,200 | 99,000 | 95,200 | 96,900 | 129 |
| 2011/03/18 | 87,000 | 93,700 | 87,000 | 93,700 | 85 |
| 2011/03/17 | 78,600 | 86,200 | 76,500 | 86,000 | 119 |
| 2011/03/16 | 72,600 | 85,000 | 72,600 | 82,000 | 267 |
| 2011/03/15 | 75,100 | 75,500 | 74,100 | 74,100 | 311 |
| 2011/03/14 | 89,300 | 104,000 | 87,500 | 89,100 | 361 |
| 2011/03/11 | 112,800 | 114,800 | 111,800 | 114,800 | 55 |
| 2011/03/10 | 115,400 | 115,400 | 113,100 | 114,000 | 35 |
| 2011/03/09 | 116,000 | 116,000 | 115,100 | 115,100 | 51 |
| 2011/03/08 | 115,600 | 115,800 | 115,200 | 115,200 | 13 |
| 2011/03/07 | 118,700 | 118,700 | 116,600 | 116,600 | 42 |
| 2011/03/04 | 119,200 | 119,900 | 117,700 | 118,700 | 51 |
| 2011/03/03 | 114,400 | 122,000 | 114,400 | 117,300 | 193 |
| 2011/03/02 | 115,900 | 116,000 | 114,000 | 114,100 | 90 |
| 2011/03/01 | 116,000 | 118,300 | 116,000 | 116,000 | 56 |
| 2011/02/28 | 116,500 | 116,500 | 114,500 | 115,900 | 44 |
| 2011/02/25 | 112,000 | 114,500 | 112,000 | 114,000 | 62 |
| 2011/02/24 | 114,100 | 115,500 | 111,700 | 112,100 | 78 |
| 2011/02/23 | 115,700 | 116,000 | 114,600 | 114,600 | 66 |
| 2011/02/22 | 116,800 | 116,800 | 114,200 | 115,700 | 85 |
| 2011/02/21 | 115,000 | 117,500 | 114,200 | 116,900 | 139 |
| 2011/02/18 | 116,500 | 116,500 | 115,000 | 116,000 | 36 |
| 2011/02/17 | 117,000 | 117,200 | 115,300 | 115,300 | 76 |
| 2011/02/16 | 116,400 | 117,600 | 116,000 | 117,300 | 108 |
| 2011/02/15 | 118,800 | 118,800 | 116,800 | 117,900 | 113 |
| 2011/02/14 | 118,400 | 120,900 | 118,400 | 120,900 | 58 |
| 2011/02/10 | 119,200 | 119,200 | 117,100 | 118,000 | 13 |
| 2011/02/09 | 118,500 | 120,000 | 118,000 | 118,000 | 46 |
| 2011/02/08 | 120,000 | 120,400 | 119,100 | 119,100 | 30 |
| 2011/02/07 | 121,000 | 121,000 | 119,000 | 120,500 | 35 |
| 2011/02/04 | 121,200 | 122,200 | 119,100 | 120,600 | 79 |
| 2011/02/03 | 117,100 | 121,700 | 116,500 | 121,200 | 149 |
| 2011/02/02 | 117,900 | 117,900 | 116,000 | 117,000 | 42 |
| 2011/02/01 | 114,800 | 116,800 | 114,200 | 116,800 | 26 |
| 2011/01/31 | 112,500 | 116,900 | 112,200 | 114,800 | 39 |
| 2011/01/28 | 117,500 | 118,600 | 115,500 | 115,500 | 26 |
| 2011/01/27 | 116,000 | 117,900 | 116,000 | 117,500 | 33 |
| 2011/01/26 | 116,300 | 117,800 | 116,000 | 116,000 | 19 |
| 2011/01/25 | 114,500 | 117,500 | 114,100 | 116,000 | 44 |
| 2011/01/24 | 112,800 | 116,000 | 111,500 | 115,500 | 60 |
| 2011/01/21 | 120,600 | 120,600 | 112,000 | 114,000 | 281 |
| 2011/01/20 | 120,500 | 122,200 | 120,100 | 120,600 | 112 |
| 2011/01/19 | 120,400 | 120,500 | 119,000 | 120,500 | 25 |
| 2011/01/18 | 121,800 | 121,900 | 118,300 | 120,000 | 98 |
| 2011/01/17 | 122,800 | 123,000 | 120,600 | 121,500 | 77 |
| 2011/01/14 | 124,500 | 124,500 | 120,900 | 121,000 | 123 |
| 2011/01/13 | 124,000 | 124,700 | 122,000 | 124,000 | 144 |
| 2011/01/12 | 121,700 | 122,300 | 119,300 | 122,300 | 126 |
| 2011/01/11 | 120,000 | 122,100 | 118,300 | 118,900 | 149 |
| 2011/01/07 | 117,000 | 120,000 | 117,000 | 120,000 | 113 |
| 2011/01/06 | 117,200 | 117,200 | 114,700 | 116,600 | 222 |
| 2011/01/05 | 117,800 | 117,800 | 116,200 | 117,200 | 49 |
| 2011/01/04 | 116,800 | 118,000 | 116,400 | 117,200 | 76 |