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 |
|---|---|---|---|---|---|
| 2014/12/30 | 3,885 | 3,920 | 3,610 | 3,690 | 20,400 |
| 2014/12/29 | 3,640 | 4,100 | 3,530 | 3,995 | 63,600 |
| 2014/12/26 | 3,175 | 3,430 | 3,160 | 3,430 | 15,300 |
| 2014/12/25 | 3,290 | 3,330 | 3,160 | 3,200 | 27,700 |
| 2014/12/24 | 3,510 | 3,530 | 3,355 | 3,355 | 12,300 |
| 2014/12/22 | 3,590 | 3,600 | 3,475 | 3,510 | 11,400 |
| 2014/12/19 | 3,470 | 3,640 | 3,430 | 3,535 | 13,600 |
| 2014/12/18 | 3,570 | 3,570 | 3,450 | 3,450 | 9,000 |
| 2014/12/17 | 3,500 | 3,695 | 3,500 | 3,505 | 6,000 |
| 2014/12/16 | 3,535 | 3,560 | 3,505 | 3,510 | 7,800 |
| 2014/12/15 | 3,715 | 3,785 | 3,600 | 3,605 | 12,900 |
| 2014/12/12 | 3,630 | 4,095 | 3,630 | 3,815 | 48,000 |
| 2014/12/11 | 3,740 | 3,740 | 3,555 | 3,680 | 7,800 |
| 2014/12/10 | 3,655 | 3,655 | 3,510 | 3,540 | 9,700 |
| 2014/12/09 | 3,790 | 3,820 | 3,675 | 3,680 | 15,500 |
| 2014/12/08 | 3,905 | 3,990 | 3,860 | 3,920 | 12,000 |
| 2014/12/05 | 3,850 | 3,950 | 3,820 | 3,905 | 15,500 |
| 2014/12/04 | 4,095 | 4,095 | 3,950 | 3,950 | 18,300 |
| 2014/12/03 | 4,175 | 4,205 | 4,100 | 4,100 | 10,100 |
| 2014/12/02 | 4,215 | 4,230 | 4,165 | 4,170 | 5,300 |
| 2014/12/01 | 4,180 | 4,245 | 4,175 | 4,205 | 6,400 |
| 2014/11/28 | 4,195 | 4,260 | 4,170 | 4,230 | 11,100 |
| 2014/11/27 | 4,315 | 4,315 | 4,160 | 4,230 | 9,600 |
| 2014/11/26 | 4,235 | 4,385 | 4,235 | 4,285 | 11,600 |
| 2014/11/25 | 4,245 | 4,335 | 4,225 | 4,250 | 15,900 |
| 2014/11/21 | 4,140 | 4,195 | 4,100 | 4,145 | 10,300 |
| 2014/11/20 | 4,235 | 4,235 | 4,140 | 4,150 | 12,200 |
| 2014/11/19 | 4,285 | 4,345 | 4,210 | 4,230 | 11,200 |
| 2014/11/18 | 4,265 | 4,280 | 4,210 | 4,215 | 17,000 |
| 2014/11/17 | 4,420 | 4,495 | 4,200 | 4,215 | 17,900 |
| 2014/11/14 | 4,270 | 4,780 | 4,120 | 4,410 | 69,200 |
| 2014/11/13 | 4,210 | 4,275 | 4,200 | 4,210 | 10,000 |
| 2014/11/12 | 4,450 | 4,585 | 4,305 | 4,305 | 18,900 |
| 2014/11/11 | 4,395 | 4,770 | 4,395 | 4,395 | 25,900 |
| 2014/11/10 | 4,340 | 4,380 | 4,300 | 4,330 | 3,900 |
| 2014/11/07 | 4,600 | 4,600 | 4,300 | 4,340 | 15,900 |
| 2014/11/06 | 4,740 | 4,815 | 4,460 | 4,510 | 22,300 |
| 2014/11/05 | 4,575 | 4,835 | 4,575 | 4,790 | 17,500 |
| 2014/11/04 | 4,540 | 4,800 | 4,415 | 4,640 | 24,200 |
| 2014/10/31 | 4,255 | 4,365 | 4,220 | 4,360 | 11,700 |
| 2014/10/30 | 4,165 | 4,375 | 4,150 | 4,300 | 13,000 |
| 2014/10/29 | 4,200 | 4,250 | 4,165 | 4,230 | 6,100 |
| 2014/10/28 | 4,170 | 4,250 | 4,150 | 4,150 | 6,900 |
| 2014/10/27 | 4,240 | 4,330 | 4,165 | 4,175 | 6,600 |
| 2014/10/24 | 4,400 | 4,400 | 4,190 | 4,210 | 11,200 |
| 2014/10/23 | 4,360 | 4,465 | 4,245 | 4,330 | 5,400 |
| 2014/10/22 | 4,255 | 4,420 | 4,145 | 4,290 | 11,300 |
| 2014/10/21 | 4,365 | 4,400 | 4,015 | 4,145 | 13,100 |
| 2014/10/20 | 4,410 | 4,485 | 4,345 | 4,350 | 11,900 |
| 2014/10/17 | 4,370 | 4,595 | 4,175 | 4,270 | 14,300 |
| 2014/10/16 | 4,360 | 4,480 | 4,305 | 4,320 | 15,900 |
| 2014/10/15 | 4,880 | 4,910 | 4,270 | 4,570 | 47,500 |
| 2014/10/14 | 4,250 | 4,810 | 4,250 | 4,810 | 65,800 |
| 2014/10/10 | 4,130 | 4,250 | 3,985 | 4,110 | 21,100 |
| 2014/10/09 | 4,510 | 4,695 | 4,230 | 4,270 | 15,800 |
| 2014/10/08 | 4,550 | 4,575 | 4,385 | 4,455 | 16,100 |
| 2014/10/07 | 4,760 | 4,820 | 4,660 | 4,660 | 11,900 |
| 2014/10/06 | 4,740 | 4,930 | 4,705 | 4,900 | 15,800 |
| 2014/10/03 | 4,555 | 4,780 | 4,555 | 4,635 | 13,600 |
| 2014/10/02 | 4,550 | 4,785 | 4,515 | 4,565 | 25,700 |
| 2014/10/01 | 5,030 | 5,100 | 4,900 | 4,900 | 21,000 |
| 2014/09/30 | 5,140 | 5,170 | 5,020 | 5,030 | 14,000 |
| 2014/09/29 | 5,160 | 5,240 | 5,110 | 5,120 | 8,400 |
| 2014/09/26 | 5,150 | 5,240 | 5,100 | 5,150 | 12,500 |
| 2014/09/25 | 5,230 | 5,370 | 5,150 | 5,170 | 16,900 |
| 2014/09/24 | 5,200 | 5,390 | 5,130 | 5,210 | 16,600 |
| 2014/09/22 | 5,380 | 5,440 | 5,330 | 5,350 | 10,300 |
| 2014/09/19 | 5,550 | 5,560 | 5,320 | 5,410 | 19,200 |
| 2014/09/18 | 5,370 | 5,600 | 5,370 | 5,390 | 20,400 |
| 2014/09/17 | 5,360 | 5,460 | 5,320 | 5,380 | 7,700 |
| 2014/09/16 | 5,250 | 5,410 | 5,250 | 5,320 | 15,700 |
| 2014/09/12 | 5,170 | 5,600 | 5,170 | 5,230 | 37,300 |
| 2014/09/11 | 5,330 | 5,330 | 5,130 | 5,200 | 14,400 |
| 2014/09/10 | 5,280 | 5,310 | 5,160 | 5,180 | 25,200 |
| 2014/09/09 | 5,440 | 5,600 | 5,300 | 5,310 | 23,200 |
| 2014/09/08 | 5,390 | 5,820 | 5,260 | 5,490 | 86,400 |
| 2014/09/05 | 5,490 | 5,500 | 5,170 | 5,220 | 45,500 |
| 2014/09/04 | 5,760 | 5,780 | 5,360 | 5,490 | 40,900 |
| 2014/09/03 | 5,710 | 5,760 | 5,500 | 5,510 | 37,500 |
| 2014/09/02 | 6,080 | 6,130 | 5,610 | 5,700 | 41,800 |
| 2014/09/01 | 5,710 | 6,170 | 5,660 | 6,050 | 106,700 |
| 2014/08/29 | 5,600 | 5,710 | 5,450 | 5,640 | 45,100 |
| 2014/08/28 | 6,170 | 6,190 | 5,580 | 5,680 | 83,800 |
| 2014/08/27 | 7,150 | 7,180 | 5,970 | 6,080 | 305,200 |
| 2014/08/26 | 5,460 | 6,500 | 5,360 | 6,500 | 127,600 |
| 2014/08/25 | 5,230 | 5,530 | 5,200 | 5,500 | 28,300 |
| 2014/08/22 | 5,160 | 5,580 | 5,090 | 5,320 | 55,300 |
| 2014/08/21 | 5,240 | 5,270 | 5,110 | 5,170 | 14,800 |
| 2014/08/20 | 5,060 | 5,140 | 5,000 | 5,060 | 12,400 |
| 2014/08/19 | 5,250 | 5,310 | 5,010 | 5,060 | 20,800 |
| 2014/08/18 | 5,390 | 5,390 | 5,150 | 5,200 | 19,000 |
| 2014/08/15 | 5,030 | 5,490 | 4,985 | 5,390 | 62,000 |
| 2014/08/14 | 5,050 | 5,130 | 4,960 | 4,960 | 18,900 |
| 2014/08/13 | 5,140 | 5,210 | 4,900 | 5,050 | 21,800 |
| 2014/08/12 | 5,300 | 5,350 | 5,090 | 5,140 | 44,100 |
| 2014/08/11 | 5,170 | 5,530 | 5,150 | 5,500 | 41,300 |
| 2014/08/08 | 5,260 | 5,400 | 4,900 | 4,965 | 33,300 |
| 2014/08/07 | 5,280 | 5,610 | 5,250 | 5,310 | 27,000 |
| 2014/08/06 | 5,460 | 5,530 | 5,280 | 5,360 | 31,300 |
| 2014/08/05 | 5,820 | 5,880 | 5,500 | 5,560 | 37,500 |
| 2014/08/04 | 5,960 | 6,150 | 5,860 | 5,900 | 32,000 |
| 2014/08/01 | 6,090 | 6,170 | 5,860 | 5,890 | 63,500 |
| 2014/07/31 | 6,510 | 6,820 | 6,310 | 6,350 | 147,600 |
| 2014/07/30 | 5,880 | 6,740 | 5,800 | 6,480 | 250,700 |
| 2014/07/29 | 5,690 | 5,950 | 5,580 | 5,750 | 40,900 |
| 2014/07/28 | 5,360 | 6,030 | 5,360 | 5,790 | 107,100 |
| 2014/07/25 | 5,200 | 5,360 | 5,150 | 5,360 | 25,000 |
| 2014/07/24 | 5,670 | 5,690 | 5,260 | 5,330 | 34,300 |
| 2014/07/23 | 5,600 | 5,800 | 5,550 | 5,570 | 31,300 |
| 2014/07/22 | 5,720 | 5,740 | 5,530 | 5,550 | 26,700 |
| 2014/07/18 | 5,690 | 5,840 | 5,630 | 5,720 | 33,100 |
| 2014/07/17 | 5,710 | 6,360 | 5,710 | 5,900 | 83,900 |
| 2014/07/16 | 6,060 | 6,110 | 5,770 | 5,770 | 71,100 |
| 2014/07/15 | 5,520 | 6,520 | 5,500 | 6,300 | 304,900 |
| 2014/07/14 | 5,490 | 5,670 | 5,450 | 5,520 | 31,700 |
| 2014/07/11 | 5,510 | 5,780 | 5,330 | 5,590 | 45,500 |
| 2014/07/10 | 5,900 | 5,990 | 5,630 | 5,680 | 34,600 |
| 2014/07/09 | 6,000 | 6,010 | 5,780 | 5,950 | 58,300 |
| 2014/07/08 | 6,380 | 6,380 | 6,100 | 6,180 | 55,900 |
| 2014/07/07 | 6,640 | 6,680 | 6,420 | 6,430 | 53,300 |
| 2014/07/04 | 6,820 | 6,840 | 6,680 | 6,770 | 28,600 |
| 2014/07/03 | 6,980 | 7,030 | 6,560 | 6,720 | 53,500 |
| 2014/07/02 | 7,430 | 7,540 | 6,920 | 6,950 | 151,600 |
| 2014/07/01 | 7,100 | 7,340 | 6,850 | 7,300 | 147,000 |
| 2014/06/30 | 6,660 | 7,180 | 6,480 | 7,000 | 128,100 |
| 2014/06/27 | 6,660 | 6,660 | 6,120 | 6,360 | 59,100 |
| 2014/06/26 | 6,420 | 6,700 | 6,220 | 6,660 | 78,500 |
| 2014/06/25 | 6,520 | 6,760 | 6,170 | 6,290 | 74,100 |
| 2014/06/24 | 7,200 | 7,220 | 6,590 | 6,620 | 114,200 |
| 2014/06/23 | 6,650 | 6,990 | 6,320 | 6,580 | 110,700 |
| 2014/06/20 | 7,350 | 7,400 | 6,640 | 6,730 | 92,900 |
| 2014/06/19 | 7,500 | 7,700 | 7,110 | 7,210 | 83,900 |
| 2014/06/18 | 7,740 | 8,080 | 7,220 | 7,420 | 122,300 |
| 2014/06/17 | 7,380 | 8,360 | 7,210 | 7,700 | 334,000 |
| 2014/06/16 | 7,750 | 9,180 | 7,370 | 7,520 | 476,500 |
| 2014/06/13 | 7,900 | 7,900 | 7,900 | 7,900 | 21,200 |
| 2014/06/12 | 5,700 | 6,900 | 5,620 | 6,900 | 86,100 |
| 2014/06/11 | 5,550 | 6,090 | 5,450 | 5,900 | 106,300 |
| 2014/06/10 | 6,130 | 6,180 | 5,630 | 5,660 | 112,100 |
| 2014/06/09 | 6,110 | 6,720 | 6,030 | 6,200 | 152,600 |
| 2014/06/06 | 6,780 | 7,190 | 6,340 | 6,370 | 514,200 |
| 2014/06/05 | 6,050 | 6,380 | 5,710 | 6,380 | 584,400 |
| 2014/06/04 | 4,605 | 5,380 | 4,550 | 5,380 | 220,800 |
| 2014/06/03 | 4,805 | 4,875 | 4,620 | 4,675 | 95,300 |
| 2014/06/02 | 4,805 | 4,990 | 4,535 | 4,825 | 122,700 |
| 2014/05/30 | 5,400 | 5,480 | 4,650 | 4,875 | 173,800 |
| 2014/05/29 | 5,230 | 5,620 | 5,030 | 5,170 | 268,900 |
| 2014/05/28 | 4,810 | 5,380 | 4,730 | 5,280 | 509,100 |
| 2014/05/27 | 4,110 | 4,710 | 4,020 | 4,710 | 356,800 |
| 2014/05/26 | 4,125 | 4,195 | 3,820 | 4,010 | 371,700 |
| 2014/05/23 | 3,495 | 3,495 | 3,495 | 3,495 | 8,700 |
| 2014/05/22 | 2,822 | 3,140 | 2,822 | 2,994 | 62,500 |
| 2014/05/21 | 2,698 | 2,830 | 2,661 | 2,790 | 29,600 |
| 2014/05/20 | 2,810 | 2,870 | 2,730 | 2,786 | 23,600 |
| 2014/05/19 | 2,989 | 3,270 | 2,766 | 2,792 | 76,400 |
| 2014/05/16 | 3,000 | 3,000 | 2,925 | 2,944 | 10,700 |
| 2014/05/15 | 2,872 | 3,020 | 2,855 | 3,020 | 35,000 |
| 2014/05/14 | 2,940 | 3,040 | 2,911 | 2,972 | 18,500 |
| 2014/05/13 | 2,949 | 3,170 | 2,921 | 3,025 | 39,400 |
| 2014/05/12 | 3,110 | 3,175 | 2,870 | 2,880 | 33,700 |
| 2014/05/09 | 3,220 | 3,250 | 3,070 | 3,100 | 26,300 |
| 2014/05/08 | 3,320 | 3,400 | 3,235 | 3,255 | 16,100 |
| 2014/05/07 | 3,440 | 3,440 | 3,250 | 3,285 | 24,900 |
| 2014/05/02 | 3,540 | 3,550 | 3,390 | 3,460 | 16,800 |
| 2014/05/01 | 3,430 | 3,550 | 3,280 | 3,480 | 35,500 |
| 2014/04/30 | 3,595 | 3,595 | 3,200 | 3,365 | 34,200 |
| 2014/04/28 | 3,715 | 3,740 | 3,525 | 3,525 | 29,300 |
| 2014/04/25 | 3,800 | 3,910 | 3,715 | 3,770 | 14,100 |
| 2014/04/24 | 3,920 | 3,965 | 3,770 | 3,800 | 23,700 |
| 2014/04/23 | 3,730 | 3,920 | 3,730 | 3,900 | 38,500 |
| 2014/04/22 | 3,900 | 4,240 | 3,670 | 3,675 | 68,100 |
| 2014/04/21 | 3,960 | 3,965 | 3,810 | 3,870 | 38,500 |
| 2014/04/18 | 3,725 | 4,070 | 3,695 | 4,055 | 55,700 |
| 2014/04/17 | 3,915 | 3,930 | 3,565 | 3,655 | 39,000 |
| 2014/04/16 | 3,380 | 3,850 | 3,355 | 3,740 | 75,500 |
| 2014/04/15 | 3,550 | 3,640 | 3,335 | 3,380 | 34,300 |
| 2014/04/14 | 3,500 | 3,700 | 3,460 | 3,470 | 23,200 |
| 2014/04/11 | 3,470 | 3,740 | 3,460 | 3,540 | 75,200 |
| 2014/04/10 | 4,115 | 4,215 | 3,660 | 3,750 | 74,400 |
| 2014/04/09 | 3,800 | 4,080 | 3,775 | 3,935 | 40,500 |
| 2014/04/08 | 3,810 | 4,035 | 3,770 | 3,830 | 29,400 |
| 2014/04/07 | 3,965 | 4,075 | 3,865 | 3,880 | 38,500 |
| 2014/04/04 | 4,160 | 4,195 | 4,070 | 4,100 | 27,800 |
| 2014/04/03 | 4,345 | 4,470 | 4,200 | 4,230 | 46,200 |
| 2014/04/02 | 4,210 | 4,480 | 4,010 | 4,310 | 80,200 |
| 2014/04/01 | 4,315 | 4,425 | 4,170 | 4,235 | 57,700 |
| 2014/03/31 | 4,450 | 4,575 | 4,115 | 4,150 | 85,300 |
| 2014/03/28 | 3,770 | 4,370 | 3,770 | 4,240 | 84,800 |
| 2014/03/27 | 3,795 | 3,850 | 3,505 | 3,735 | 60,400 |
| 2014/03/26 | 4,010 | 4,175 | 3,810 | 3,865 | 73,200 |
| 2014/03/25 | 4,170 | 4,240 | 3,725 | 3,810 | 87,300 |
| 2014/03/24 | 4,435 | 4,535 | 4,190 | 4,240 | 80,500 |
| 2014/03/20 | 4,960 | 5,000 | 4,330 | 4,410 | 118,400 |
| 2014/03/19 | 5,230 | 5,320 | 4,980 | 5,020 | 67,900 |
| 2014/03/18 | 5,540 | 5,570 | 5,180 | 5,290 | 92,500 |
| 2014/03/17 | 5,490 | 5,660 | 5,090 | 5,140 | 105,000 |
| 2014/03/14 | 5,670 | 6,640 | 5,450 | 5,590 | 358,600 |
| 2014/03/13 | 5,670 | 6,280 | 5,560 | 5,850 | 421,900 |
| 2014/03/12 | 5,500 | 5,610 | 5,240 | 5,280 | 81,500 |
| 2014/03/11 | 4,995 | 6,010 | 4,995 | 5,660 | 303,600 |
| 2014/03/10 | 5,050 | 5,110 | 5,000 | 5,010 | 14,500 |
| 2014/03/07 | 5,160 | 5,200 | 5,050 | 5,050 | 20,300 |
| 2014/03/06 | 4,990 | 5,070 | 4,900 | 5,040 | 21,100 |
| 2014/03/05 | 5,100 | 5,140 | 4,920 | 4,935 | 22,700 |
| 2014/03/04 | 4,785 | 5,020 | 4,715 | 4,935 | 18,800 |
| 2014/03/03 | 4,960 | 4,975 | 4,775 | 4,860 | 38,500 |
| 2014/02/28 | 5,160 | 5,240 | 5,100 | 5,140 | 20,300 |
| 2014/02/27 | 5,550 | 5,590 | 5,160 | 5,190 | 55,100 |
| 2014/02/26 | 5,700 | 5,750 | 5,370 | 5,380 | 60,200 |
| 2014/02/25 | 5,340 | 5,770 | 5,310 | 5,530 | 63,200 |
| 2014/02/24 | 5,150 | 5,480 | 5,120 | 5,190 | 46,700 |
| 2014/02/21 | 5,210 | 5,400 | 5,190 | 5,300 | 29,800 |
| 2014/02/20 | 5,300 | 5,350 | 5,070 | 5,140 | 36,100 |
| 2014/02/19 | 5,330 | 5,690 | 5,270 | 5,340 | 68,200 |
| 2014/02/18 | 5,230 | 5,560 | 5,170 | 5,430 | 92,200 |
| 2014/02/17 | 5,480 | 5,570 | 5,180 | 5,310 | 167,000 |
| 2014/02/14 | 6,770 | 6,870 | 6,030 | 6,180 | 112,000 |
| 2014/02/13 | 6,130 | 7,290 | 5,960 | 6,870 | 287,900 |
| 2014/02/12 | 7,000 | 7,340 | 6,220 | 6,330 | 226,200 |
| 2014/02/10 | 5,530 | 6,710 | 5,510 | 6,710 | 154,800 |
| 2014/02/07 | 5,550 | 6,340 | 5,540 | 5,710 | 153,400 |
| 2014/02/06 | 5,050 | 5,540 | 5,000 | 5,540 | 73,700 |
| 2014/02/05 | 5,070 | 5,180 | 4,460 | 4,835 | 123,100 |
| 2014/02/04 | 4,800 | 5,090 | 4,800 | 4,800 | 246,700 |
| 2014/02/03 | 6,560 | 6,610 | 5,800 | 5,800 | 102,700 |
| 2014/01/31 | 7,350 | 7,350 | 6,560 | 6,800 | 87,000 |
| 2014/01/30 | 7,600 | 7,640 | 7,040 | 7,050 | 75,400 |
| 2014/01/29 | 8,300 | 8,410 | 7,320 | 7,700 | 158,500 |
| 2014/01/28 | 8,540 | 8,760 | 8,150 | 8,160 | 55,800 |
| 2014/01/27 | 8,350 | 8,900 | 8,080 | 8,250 | 92,100 |
| 2014/01/24 | 8,650 | 9,330 | 8,520 | 8,790 | 98,300 |
| 2014/01/23 | 9,670 | 10,100 | 8,800 | 9,010 | 219,400 |
| 2014/01/22 | 8,140 | 9,520 | 8,090 | 9,520 | 206,300 |
| 2014/01/21 | 8,200 | 8,250 | 8,020 | 8,020 | 43,000 |
| 2014/01/20 | 8,050 | 8,400 | 7,860 | 8,320 | 48,400 |
| 2014/01/17 | 8,450 | 8,500 | 7,800 | 7,930 | 109,100 |
| 2014/01/16 | 9,160 | 9,260 | 8,340 | 8,530 | 110,300 |
| 2014/01/15 | 9,000 | 9,440 | 8,710 | 9,040 | 185,400 |
| 2014/01/14 | 7,930 | 8,680 | 7,880 | 8,500 | 92,400 |
| 2014/01/10 | 7,560 | 8,560 | 7,560 | 8,230 | 155,900 |
| 2014/01/09 | 7,620 | 7,700 | 7,320 | 7,440 | 48,700 |
| 2014/01/08 | 7,270 | 8,090 | 7,170 | 7,770 | 96,500 |
| 2014/01/07 | 7,480 | 7,480 | 7,070 | 7,240 | 50,600 |
| 2014/01/06 | 8,150 | 8,150 | 7,360 | 7,460 | 82,300 |