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 |
|---|---|---|---|---|---|
| 2012/12/28 | 70,100 | 70,300 | 70,100 | 70,300 | 12 |
| 2012/12/27 | 70,000 | 70,100 | 70,000 | 70,000 | 14 |
| 2012/12/26 | 69,700 | 70,000 | 69,700 | 70,000 | 20 |
| 2012/12/25 | 69,700 | 70,000 | 69,700 | 70,000 | 56 |
| 2012/12/21 | 69,200 | 70,000 | 69,200 | 69,500 | 21 |
| 2012/12/20 | 70,000 | 70,000 | 69,500 | 70,000 | 20 |
| 2012/12/19 | 71,600 | 71,600 | 68,800 | 69,500 | 68 |
| 2012/12/18 | 70,900 | 71,000 | 70,200 | 70,500 | 32 |
| 2012/12/17 | 72,800 | 72,800 | 70,000 | 70,500 | 34 |
| 2012/12/14 | 71,000 | 73,000 | 69,500 | 69,500 | 58 |
| 2012/12/13 | 72,500 | 72,500 | 71,000 | 71,500 | 29 |
| 2012/12/12 | 73,400 | 73,400 | 73,400 | 73,400 | 1 |
| 2012/12/10 | 71,900 | 73,500 | 71,900 | 73,500 | 9 |
| 2012/12/07 | 71,000 | 71,000 | 71,000 | 71,000 | 4 |
| 2012/12/06 | 71,000 | 71,000 | 71,000 | 71,000 | 4 |
| 2012/12/05 | 72,000 | 72,000 | 70,700 | 70,700 | 12 |
| 2012/12/04 | 72,000 | 73,000 | 72,000 | 72,000 | 22 |
| 2012/12/03 | 70,800 | 71,000 | 70,800 | 71,000 | 4 |
| 2012/11/30 | 70,100 | 71,000 | 70,100 | 70,300 | 14 |
| 2012/11/29 | 70,100 | 70,200 | 70,000 | 70,100 | 12 |
| 2012/11/28 | 70,200 | 70,300 | 70,000 | 70,100 | 9 |
| 2012/11/27 | 70,200 | 70,200 | 70,000 | 70,000 | 20 |
| 2012/11/26 | 70,200 | 70,400 | 70,100 | 70,200 | 8 |
| 2012/11/22 | 69,700 | 71,000 | 69,200 | 69,700 | 19 |
| 2012/11/21 | 68,500 | 70,400 | 68,400 | 70,000 | 42 |
| 2012/11/20 | 68,800 | 68,800 | 68,100 | 68,500 | 11 |
| 2012/11/19 | 69,000 | 69,000 | 66,900 | 67,800 | 75 |
| 2012/11/16 | 70,600 | 70,600 | 69,000 | 69,000 | 32 |
| 2012/11/15 | 71,500 | 71,500 | 70,600 | 70,600 | 3 |
| 2012/11/14 | 69,000 | 71,300 | 69,000 | 71,300 | 27 |
| 2012/11/13 | 80,500 | 80,500 | 80,500 | 80,500 | 7 |
| 2012/11/12 | 80,500 | 80,500 | 80,500 | 80,500 | 7 |
| 2012/11/07 | 80,500 | 80,500 | 80,500 | 80,500 | 6 |
| 2012/11/06 | 82,900 | 82,900 | 82,900 | 82,900 | 3 |
| 2012/11/05 | 80,200 | 82,900 | 80,200 | 82,900 | 3 |
| 2012/11/02 | 82,000 | 82,000 | 80,000 | 80,200 | 9 |
| 2012/11/01 | 83,000 | 83,000 | 83,000 | 83,000 | 12 |
| 2012/10/31 | 81,600 | 83,000 | 81,600 | 83,000 | 2 |
| 2012/10/30 | 83,000 | 83,000 | 83,000 | 83,000 | 1 |
| 2012/10/29 | 83,000 | 83,000 | 83,000 | 83,000 | 30 |
| 2012/10/25 | 84,000 | 84,000 | 84,000 | 84,000 | 2 |
| 2012/10/24 | 82,500 | 84,000 | 82,500 | 84,000 | 3 |
| 2012/10/23 | 80,100 | 84,000 | 80,100 | 84,000 | 30 |
| 2012/10/22 | 78,000 | 80,000 | 78,000 | 80,000 | 3 |
| 2012/10/19 | 78,300 | 78,300 | 78,300 | 78,300 | 1 |
| 2012/10/18 | 74,000 | 78,000 | 74,000 | 78,000 | 39 |
| 2012/10/17 | 73,900 | 73,900 | 73,900 | 73,900 | 7 |
| 2012/10/16 | 75,100 | 75,100 | 73,900 | 73,900 | 23 |
| 2012/10/15 | 75,000 | 75,100 | 75,000 | 75,000 | 9 |
| 2012/10/12 | 75,000 | 75,000 | 75,000 | 75,000 | 2 |
| 2012/10/11 | 76,800 | 76,800 | 75,100 | 75,100 | 7 |
| 2012/10/10 | 76,700 | 77,000 | 76,700 | 77,000 | 9 |
| 2012/10/09 | 78,000 | 78,000 | 78,000 | 78,000 | 5 |
| 2012/10/04 | 75,100 | 75,100 | 71,500 | 71,500 | 10 |
| 2012/10/03 | 75,600 | 75,600 | 75,600 | 75,600 | 1 |
| 2012/10/02 | 78,700 | 78,700 | 74,200 | 75,600 | 12 |
| 2012/09/28 | 74,400 | 74,400 | 74,400 | 74,400 | 3 |
| 2012/09/27 | 76,800 | 76,800 | 75,000 | 75,000 | 7 |
| 2012/09/25 | 73,900 | 77,900 | 73,800 | 77,900 | 8 |
| 2012/09/24 | 73,900 | 73,900 | 73,900 | 73,900 | 1 |
| 2012/09/21 | 78,300 | 78,300 | 75,000 | 75,000 | 4 |
| 2012/09/20 | 79,700 | 79,700 | 73,800 | 73,800 | 3 |
| 2012/09/19 | 77,000 | 78,000 | 77,000 | 78,000 | 2 |
| 2012/09/18 | 78,000 | 78,000 | 77,000 | 77,000 | 5 |
| 2012/09/14 | 74,800 | 78,000 | 74,800 | 78,000 | 26 |
| 2012/09/13 | 75,800 | 76,300 | 75,800 | 76,000 | 10 |
| 2012/09/12 | 75,500 | 75,500 | 75,500 | 75,500 | 2 |
| 2012/09/11 | 73,800 | 76,000 | 73,800 | 76,000 | 13 |
| 2012/09/10 | 74,600 | 74,600 | 74,600 | 74,600 | 1 |
| 2012/09/07 | 73,900 | 76,000 | 73,900 | 76,000 | 13 |
| 2012/09/06 | 72,500 | 72,500 | 72,500 | 72,500 | 1 |
| 2012/09/05 | 72,200 | 72,600 | 72,200 | 72,500 | 5 |
| 2012/09/04 | 76,000 | 76,000 | 73,200 | 73,200 | 21 |
| 2012/09/03 | 73,000 | 73,000 | 73,000 | 73,000 | 5 |
| 2012/08/31 | 72,000 | 72,000 | 71,600 | 72,000 | 7 |
| 2012/08/30 | 76,000 | 76,000 | 72,100 | 72,100 | 6 |
| 2012/08/29 | 77,100 | 77,100 | 75,000 | 76,500 | 10 |
| 2012/08/28 | 71,700 | 73,900 | 71,700 | 72,600 | 5 |
| 2012/08/27 | 74,500 | 74,500 | 74,500 | 74,500 | 1 |
| 2012/08/24 | 72,700 | 74,500 | 72,700 | 74,500 | 7 |
| 2012/08/23 | 74,100 | 77,200 | 74,100 | 77,200 | 12 |
| 2012/08/22 | 71,500 | 73,200 | 71,500 | 73,200 | 10 |
| 2012/08/21 | 71,200 | 71,200 | 71,200 | 71,200 | 4 |
| 2012/08/20 | 71,800 | 71,800 | 70,800 | 70,800 | 18 |
| 2012/08/17 | 72,000 | 72,000 | 70,500 | 71,200 | 17 |
| 2012/08/16 | 71,100 | 72,000 | 71,100 | 72,000 | 11 |
| 2012/08/15 | 69,900 | 70,900 | 69,800 | 70,900 | 16 |
| 2012/08/14 | 69,100 | 71,000 | 69,100 | 70,100 | 18 |
| 2012/08/13 | 70,000 | 71,700 | 69,700 | 70,600 | 41 |
| 2012/08/10 | 80,000 | 80,000 | 70,000 | 70,200 | 144 |
| 2012/08/06 | 85,000 | 85,000 | 85,000 | 85,000 | 2 |
| 2012/08/02 | 86,800 | 86,800 | 85,900 | 86,500 | 9 |
| 2012/08/01 | 84,900 | 85,900 | 84,900 | 85,900 | 3 |
| 2012/07/31 | 84,500 | 84,500 | 84,400 | 84,400 | 4 |
| 2012/07/30 | 85,000 | 85,000 | 84,900 | 84,900 | 2 |
| 2012/07/27 | 84,300 | 85,500 | 84,300 | 85,500 | 3 |
| 2012/07/26 | 85,000 | 85,000 | 81,300 | 81,300 | 29 |
| 2012/07/25 | 87,100 | 87,100 | 83,500 | 83,500 | 21 |
| 2012/07/24 | 90,000 | 90,000 | 87,100 | 87,500 | 14 |
| 2012/07/23 | 90,000 | 90,000 | 90,000 | 90,000 | 2 |
| 2012/07/20 | 93,000 | 93,000 | 91,000 | 91,000 | 10 |
| 2012/07/18 | 95,000 | 95,000 | 95,000 | 95,000 | 2 |
| 2012/07/17 | 97,000 | 97,000 | 96,000 | 96,000 | 6 |
| 2012/07/13 | 96,000 | 96,000 | 96,000 | 96,000 | 7 |
| 2012/07/11 | 95,000 | 97,000 | 95,000 | 97,000 | 12 |
| 2012/07/09 | 96,000 | 96,000 | 96,000 | 96,000 | 2 |
| 2012/07/06 | 97,500 | 97,500 | 96,000 | 96,000 | 11 |
| 2012/07/05 | 97,000 | 97,000 | 96,500 | 96,500 | 10 |
| 2012/07/04 | 97,000 | 97,000 | 97,000 | 97,000 | 2 |
| 2012/07/03 | 97,000 | 97,500 | 96,500 | 96,500 | 7 |
| 2012/07/02 | 95,700 | 96,800 | 95,700 | 96,800 | 22 |
| 2012/06/29 | 92,500 | 95,500 | 92,500 | 95,500 | 9 |
| 2012/06/28 | 92,000 | 92,000 | 92,000 | 92,000 | 12 |
| 2012/06/27 | 92,000 | 92,000 | 92,000 | 92,000 | 1 |
| 2012/06/25 | 91,500 | 92,000 | 91,500 | 92,000 | 4 |
| 2012/06/22 | 91,200 | 91,200 | 91,200 | 91,200 | 8 |
| 2012/06/21 | 91,500 | 92,000 | 91,200 | 91,200 | 6 |
| 2012/06/20 | 92,500 | 92,500 | 92,500 | 92,500 | 1 |
| 2012/06/19 | 92,500 | 92,500 | 92,500 | 92,500 | 1 |
| 2012/06/18 | 92,300 | 93,000 | 92,300 | 92,500 | 10 |
| 2012/06/15 | 90,000 | 92,000 | 90,000 | 92,000 | 10 |
| 2012/06/14 | 88,000 | 88,000 | 88,000 | 88,000 | 3 |
| 2012/06/13 | 88,000 | 88,000 | 88,000 | 88,000 | 1 |
| 2012/06/12 | 88,500 | 88,500 | 87,000 | 88,000 | 6 |
| 2012/06/11 | 88,000 | 89,000 | 88,000 | 89,000 | 24 |
| 2012/06/08 | 86,500 | 88,000 | 86,500 | 88,000 | 4 |
| 2012/06/07 | 88,000 | 88,000 | 88,000 | 88,000 | 4 |
| 2012/06/05 | 84,000 | 85,300 | 84,000 | 85,300 | 7 |
| 2012/06/04 | 88,000 | 88,000 | 83,900 | 83,900 | 23 |
| 2012/06/01 | 88,200 | 88,200 | 88,200 | 88,200 | 1 |
| 2012/05/31 | 89,500 | 89,500 | 89,500 | 89,500 | 4 |
| 2012/05/30 | 89,200 | 89,600 | 89,000 | 89,600 | 6 |
| 2012/05/29 | 87,000 | 87,000 | 87,000 | 87,000 | 9 |
| 2012/05/28 | 87,000 | 87,000 | 87,000 | 87,000 | 5 |
| 2012/05/25 | 87,800 | 88,900 | 87,000 | 87,000 | 6 |
| 2012/05/24 | 86,200 | 87,800 | 86,200 | 87,600 | 32 |
| 2012/05/23 | 89,000 | 89,700 | 86,100 | 89,700 | 8 |
| 2012/05/22 | 89,900 | 90,000 | 86,000 | 89,000 | 27 |
| 2012/05/21 | 89,800 | 89,800 | 89,800 | 89,800 | 10 |
| 2012/05/18 | 89,100 | 90,000 | 86,000 | 90,000 | 74 |
| 2012/05/17 | 94,000 | 94,000 | 93,000 | 93,000 | 16 |
| 2012/05/16 | 97,000 | 97,000 | 95,000 | 95,000 | 13 |
| 2012/05/15 | 104,000 | 104,000 | 96,000 | 96,200 | 145 |
| 2012/05/14 | 104,500 | 105,600 | 104,500 | 105,600 | 4 |
| 2012/05/11 | 105,300 | 106,000 | 104,700 | 104,700 | 13 |
| 2012/05/10 | 105,300 | 106,000 | 105,300 | 105,400 | 6 |
| 2012/05/09 | 107,900 | 107,900 | 105,800 | 105,800 | 13 |
| 2012/05/08 | 106,100 | 108,300 | 106,100 | 108,300 | 2 |
| 2012/05/07 | 107,900 | 107,900 | 107,000 | 107,700 | 15 |
| 2012/05/02 | 109,700 | 109,700 | 108,100 | 108,100 | 6 |
| 2012/05/01 | 108,400 | 108,600 | 108,300 | 108,300 | 19 |
| 2012/04/27 | 109,600 | 109,600 | 109,600 | 109,600 | 1 |
| 2012/04/26 | 109,300 | 109,300 | 108,800 | 108,800 | 9 |
| 2012/04/25 | 108,900 | 112,000 | 108,900 | 111,000 | 72 |
| 2012/04/24 | 108,300 | 109,000 | 107,600 | 109,000 | 32 |
| 2012/04/23 | 108,000 | 108,500 | 108,000 | 108,400 | 25 |
| 2012/04/20 | 108,000 | 108,000 | 108,000 | 108,000 | 3 |
| 2012/04/19 | 107,500 | 107,900 | 107,500 | 107,900 | 16 |
| 2012/04/18 | 106,500 | 106,500 | 106,500 | 106,500 | 9 |
| 2012/04/17 | 106,100 | 107,900 | 106,000 | 107,900 | 4 |
| 2012/04/16 | 106,100 | 106,100 | 106,000 | 106,100 | 12 |
| 2012/04/13 | 106,200 | 107,100 | 106,000 | 106,100 | 29 |
| 2012/04/12 | 106,500 | 107,100 | 106,300 | 106,600 | 46 |
| 2012/04/11 | 106,800 | 107,000 | 106,100 | 106,100 | 40 |
| 2012/04/10 | 106,500 | 108,000 | 106,100 | 108,000 | 25 |
| 2012/04/09 | 106,500 | 106,500 | 106,500 | 106,500 | 13 |
| 2012/04/06 | 107,900 | 108,600 | 107,000 | 107,000 | 12 |
| 2012/04/05 | 106,500 | 107,500 | 106,500 | 106,500 | 13 |
| 2012/04/04 | 108,800 | 108,800 | 106,500 | 108,100 | 28 |
| 2012/04/03 | 107,000 | 109,000 | 107,000 | 109,000 | 29 |
| 2012/04/02 | 105,500 | 107,300 | 105,500 | 106,500 | 25 |
| 2012/03/30 | 105,300 | 105,500 | 105,300 | 105,300 | 21 |
| 2012/03/29 | 105,500 | 105,700 | 105,000 | 105,400 | 42 |
| 2012/03/28 | 105,000 | 105,500 | 105,000 | 105,500 | 14 |
| 2012/03/27 | 105,500 | 105,800 | 105,500 | 105,700 | 12 |
| 2012/03/26 | 105,000 | 106,000 | 104,900 | 105,500 | 42 |
| 2012/03/23 | 105,500 | 105,700 | 105,100 | 105,100 | 11 |
| 2012/03/22 | 105,000 | 106,000 | 105,000 | 105,600 | 24 |
| 2012/03/21 | 108,000 | 108,000 | 105,000 | 106,300 | 50 |
| 2012/03/19 | 106,700 | 107,000 | 106,700 | 107,000 | 5 |
| 2012/03/16 | 106,000 | 107,300 | 105,700 | 107,300 | 32 |
| 2012/03/15 | 107,400 | 108,300 | 106,200 | 108,300 | 62 |
| 2012/03/14 | 108,300 | 108,300 | 106,500 | 106,800 | 28 |
| 2012/03/13 | 104,200 | 108,000 | 104,200 | 107,500 | 33 |
| 2012/03/12 | 105,000 | 105,000 | 105,000 | 105,000 | 6 |
| 2012/03/09 | 105,000 | 105,000 | 104,100 | 104,100 | 8 |
| 2012/03/07 | 105,000 | 105,000 | 104,000 | 105,000 | 7 |
| 2012/03/06 | 104,100 | 105,000 | 104,000 | 104,000 | 4 |
| 2012/03/05 | 104,600 | 104,600 | 104,000 | 104,200 | 12 |
| 2012/03/02 | 108,300 | 108,300 | 105,100 | 105,100 | 29 |
| 2012/03/01 | 106,500 | 106,900 | 105,800 | 106,900 | 6 |
| 2012/02/29 | 106,100 | 108,700 | 106,000 | 107,800 | 15 |
| 2012/02/27 | 107,200 | 109,000 | 102,100 | 109,000 | 44 |
| 2012/02/24 | 110,700 | 111,000 | 108,600 | 108,600 | 7 |
| 2012/02/23 | 106,700 | 110,000 | 105,200 | 109,800 | 49 |
| 2012/02/22 | 103,700 | 106,000 | 103,600 | 106,000 | 29 |
| 2012/02/21 | 104,600 | 104,700 | 103,200 | 104,700 | 16 |
| 2012/02/20 | 104,000 | 104,600 | 103,100 | 104,600 | 14 |
| 2012/02/17 | 105,100 | 105,100 | 103,600 | 103,600 | 15 |
| 2012/02/16 | 105,600 | 105,600 | 105,100 | 105,100 | 17 |
| 2012/02/15 | 103,500 | 103,500 | 101,000 | 103,000 | 114 |
| 2012/02/14 | 105,000 | 108,000 | 105,000 | 107,400 | 15 |
| 2012/02/13 | 103,100 | 105,700 | 103,000 | 104,400 | 17 |
| 2012/02/10 | 104,300 | 104,500 | 103,100 | 103,100 | 13 |
| 2012/02/09 | 103,100 | 106,000 | 103,100 | 106,000 | 6 |
| 2012/02/08 | 105,800 | 105,800 | 105,700 | 105,700 | 3 |
| 2012/02/07 | 104,000 | 105,000 | 103,500 | 105,000 | 6 |
| 2012/02/06 | 103,700 | 104,000 | 103,700 | 104,000 | 15 |
| 2012/02/03 | 102,500 | 102,500 | 102,000 | 102,500 | 42 |
| 2012/02/02 | 104,900 | 104,900 | 103,000 | 103,500 | 14 |
| 2012/02/01 | 103,500 | 103,800 | 103,500 | 103,800 | 2 |
| 2012/01/31 | 104,500 | 104,600 | 103,500 | 103,500 | 35 |
| 2012/01/30 | 104,000 | 104,000 | 102,600 | 102,600 | 8 |
| 2012/01/27 | 101,900 | 102,000 | 101,900 | 102,000 | 17 |
| 2012/01/26 | 104,000 | 104,000 | 102,000 | 102,000 | 14 |
| 2012/01/25 | 103,500 | 104,000 | 103,400 | 104,000 | 4 |
| 2012/01/24 | 102,000 | 103,400 | 101,900 | 103,400 | 10 |
| 2012/01/23 | 101,000 | 102,900 | 101,000 | 102,900 | 38 |
| 2012/01/20 | 101,000 | 102,000 | 101,000 | 102,000 | 12 |
| 2012/01/19 | 104,000 | 104,100 | 103,500 | 103,800 | 38 |
| 2012/01/18 | 104,000 | 104,000 | 103,000 | 103,500 | 44 |
| 2012/01/17 | 104,100 | 105,500 | 103,500 | 103,500 | 17 |
| 2012/01/16 | 104,000 | 105,400 | 104,000 | 104,000 | 16 |
| 2012/01/13 | 104,500 | 104,500 | 104,400 | 104,400 | 35 |
| 2012/01/12 | 104,500 | 107,000 | 104,300 | 106,900 | 59 |
| 2012/01/11 | 106,000 | 106,000 | 104,500 | 104,500 | 17 |
| 2012/01/10 | 106,300 | 106,300 | 104,300 | 104,300 | 37 |
| 2012/01/06 | 104,500 | 108,000 | 104,500 | 106,300 | 78 |
| 2012/01/05 | 106,100 | 106,500 | 105,500 | 105,500 | 29 |
| 2012/01/04 | 104,600 | 106,700 | 104,500 | 106,000 | 66 |