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 |
|---|---|---|---|---|---|
| 2018/12/28 | 4,135 | 4,250 | 4,020 | 4,095 | 60,300 |
| 2018/12/27 | 4,400 | 4,400 | 4,140 | 4,250 | 67,500 |
| 2018/12/26 | 3,690 | 3,995 | 3,690 | 3,920 | 78,700 |
| 2018/12/25 | 3,595 | 3,780 | 3,550 | 3,565 | 81,600 |
| 2018/12/21 | 3,975 | 4,065 | 3,770 | 3,985 | 78,900 |
| 2018/12/20 | 4,325 | 4,390 | 4,000 | 4,115 | 82,900 |
| 2018/12/19 | 4,425 | 4,565 | 4,355 | 4,460 | 32,900 |
| 2018/12/18 | 4,640 | 4,690 | 4,390 | 4,415 | 55,800 |
| 2018/12/17 | 4,915 | 4,980 | 4,810 | 4,810 | 33,900 |
| 2018/12/14 | 5,090 | 5,230 | 4,920 | 4,950 | 46,900 |
| 2018/12/13 | 4,985 | 5,100 | 4,960 | 5,060 | 37,300 |
| 2018/12/12 | 4,795 | 5,020 | 4,775 | 5,000 | 44,400 |
| 2018/12/11 | 4,900 | 5,050 | 4,780 | 4,795 | 45,600 |
| 2018/12/10 | 5,000 | 5,050 | 4,855 | 4,870 | 59,000 |
| 2018/12/07 | 5,280 | 5,350 | 5,100 | 5,150 | 26,200 |
| 2018/12/06 | 5,330 | 5,400 | 5,120 | 5,200 | 37,400 |
| 2018/12/05 | 5,300 | 5,500 | 5,280 | 5,430 | 29,600 |
| 2018/12/04 | 5,630 | 5,670 | 5,500 | 5,500 | 33,600 |
| 2018/12/03 | 5,690 | 5,720 | 5,550 | 5,630 | 40,600 |
| 2018/11/30 | 5,660 | 5,660 | 5,500 | 5,540 | 46,000 |
| 2018/11/29 | 5,790 | 5,830 | 5,650 | 5,670 | 50,700 |
| 2018/11/28 | 5,650 | 5,810 | 5,650 | 5,690 | 51,600 |
| 2018/11/27 | 5,730 | 5,820 | 5,510 | 5,660 | 79,600 |
| 2018/11/26 | 5,300 | 5,980 | 5,250 | 5,760 | 195,000 |
| 2018/11/22 | 5,020 | 5,180 | 4,885 | 5,150 | 68,900 |
| 2018/11/21 | 4,950 | 5,060 | 4,850 | 4,980 | 66,100 |
| 2018/11/20 | 5,240 | 5,270 | 4,990 | 5,030 | 62,000 |
| 2018/11/19 | 5,250 | 5,380 | 5,190 | 5,300 | 68,500 |
| 2018/11/16 | 5,600 | 5,690 | 5,100 | 5,220 | 117,800 |
| 2018/11/15 | 5,630 | 5,750 | 5,500 | 5,570 | 81,600 |
| 2018/11/14 | 5,890 | 5,960 | 5,680 | 5,680 | 111,800 |
| 2018/11/13 | 5,720 | 6,190 | 5,720 | 5,760 | 358,400 |
| 2018/11/12 | 7,140 | 7,250 | 7,020 | 7,220 | 89,400 |
| 2018/11/09 | 7,090 | 7,170 | 7,030 | 7,100 | 58,600 |
| 2018/11/08 | 7,340 | 7,470 | 7,150 | 7,170 | 89,300 |
| 2018/11/07 | 7,060 | 7,270 | 7,020 | 7,210 | 73,800 |
| 2018/11/06 | 7,320 | 7,400 | 7,040 | 7,090 | 74,600 |
| 2018/11/05 | 7,140 | 7,370 | 7,060 | 7,300 | 73,600 |
| 2018/11/02 | 7,250 | 7,310 | 7,060 | 7,140 | 68,700 |
| 2018/11/01 | 7,150 | 7,330 | 7,050 | 7,160 | 69,600 |
| 2018/10/31 | 7,030 | 7,230 | 6,970 | 7,230 | 100,700 |
| 2018/10/30 | 6,460 | 6,910 | 6,340 | 6,830 | 87,900 |
| 2018/10/29 | 6,870 | 7,000 | 6,540 | 6,540 | 94,100 |
| 2018/10/26 | 7,440 | 7,470 | 6,590 | 6,750 | 189,700 |
| 2018/10/25 | 7,290 | 7,490 | 7,110 | 7,210 | 109,900 |
| 2018/10/24 | 7,800 | 7,880 | 7,430 | 7,510 | 93,000 |
| 2018/10/23 | 7,920 | 8,090 | 7,480 | 7,640 | 178,300 |
| 2018/10/22 | 7,940 | 8,130 | 7,730 | 7,960 | 272,600 |
| 2018/10/19 | 7,490 | 7,710 | 7,280 | 7,670 | 130,200 |
| 2018/10/18 | 7,750 | 7,950 | 7,490 | 7,490 | 172,300 |
| 2018/10/17 | 7,490 | 7,740 | 7,400 | 7,730 | 208,000 |
| 2018/10/16 | 7,160 | 7,340 | 6,960 | 7,340 | 150,900 |
| 2018/10/15 | 7,170 | 7,250 | 7,010 | 7,010 | 95,500 |
| 2018/10/12 | 6,600 | 7,140 | 6,590 | 7,050 | 105,800 |
| 2018/10/11 | 6,660 | 6,900 | 6,540 | 6,580 | 178,300 |
| 2018/10/10 | 7,200 | 7,350 | 6,940 | 7,220 | 102,300 |
| 2018/10/09 | 7,120 | 7,210 | 6,900 | 7,010 | 102,400 |
| 2018/10/05 | 7,660 | 7,800 | 7,220 | 7,260 | 242,200 |
| 2018/10/04 | 8,000 | 8,140 | 7,630 | 7,810 | 316,100 |
| 2018/10/03 | 7,650 | 8,010 | 7,550 | 7,690 | 253,000 |
| 2018/10/02 | 7,800 | 7,840 | 7,390 | 7,680 | 204,200 |
| 2018/10/01 | 7,150 | 7,870 | 7,100 | 7,520 | 414,400 |
| 2018/09/28 | 7,200 | 7,220 | 6,810 | 6,910 | 92,400 |
| 2018/09/27 | 6,950 | 7,140 | 6,780 | 7,050 | 123,800 |
| 2018/09/26 | 6,860 | 7,100 | 6,770 | 6,890 | 99,700 |
| 2018/09/25 | 6,840 | 6,840 | 6,510 | 6,770 | 100,000 |
| 2018/09/21 | 6,860 | 7,040 | 6,780 | 6,780 | 97,500 |
| 2018/09/20 | 6,900 | 7,140 | 6,630 | 6,780 | 237,500 |
| 2018/09/19 | 6,540 | 6,540 | 6,320 | 6,400 | 45,200 |
| 2018/09/18 | 6,460 | 6,550 | 6,290 | 6,380 | 66,900 |
| 2018/09/14 | 6,300 | 6,480 | 6,100 | 6,460 | 77,500 |
| 2018/09/13 | 6,450 | 6,560 | 6,230 | 6,240 | 40,300 |
| 2018/09/12 | 6,760 | 6,880 | 6,380 | 6,480 | 56,300 |
| 2018/09/11 | 6,920 | 6,990 | 6,630 | 6,760 | 62,700 |
| 2018/09/10 | 6,570 | 6,880 | 6,550 | 6,830 | 51,600 |
| 2018/09/07 | 6,700 | 6,760 | 6,550 | 6,600 | 67,300 |
| 2018/09/06 | 6,910 | 6,960 | 6,660 | 6,800 | 91,900 |
| 2018/09/05 | 7,210 | 7,250 | 7,020 | 7,020 | 28,600 |
| 2018/09/04 | 7,160 | 7,280 | 7,100 | 7,270 | 58,500 |
| 2018/09/03 | 7,620 | 7,720 | 7,070 | 7,180 | 102,600 |
| 2018/08/31 | 7,680 | 7,740 | 7,450 | 7,620 | 52,700 |
| 2018/08/30 | 7,650 | 7,790 | 7,590 | 7,740 | 85,800 |
| 2018/08/29 | 7,550 | 7,620 | 7,390 | 7,500 | 50,300 |
| 2018/08/28 | 7,600 | 7,800 | 7,420 | 7,610 | 88,300 |
| 2018/08/27 | 7,320 | 7,670 | 7,320 | 7,520 | 116,700 |
| 2018/08/24 | 7,100 | 7,450 | 7,050 | 7,300 | 109,100 |
| 2018/08/23 | 6,800 | 7,190 | 6,730 | 7,180 | 151,900 |
| 2018/08/22 | 6,510 | 6,790 | 6,380 | 6,690 | 70,600 |
| 2018/08/21 | 6,950 | 7,060 | 6,420 | 6,510 | 257,000 |
| 2018/08/20 | 6,760 | 6,840 | 6,520 | 6,560 | 60,000 |
| 2018/08/17 | 6,640 | 6,770 | 6,580 | 6,680 | 66,800 |
| 2018/08/16 | 6,310 | 6,770 | 6,220 | 6,560 | 90,900 |
| 2018/08/15 | 6,390 | 6,670 | 6,280 | 6,440 | 116,200 |
| 2018/08/14 | 6,180 | 6,570 | 6,150 | 6,470 | 352,800 |
| 2018/08/13 | 5,550 | 5,640 | 5,340 | 5,580 | 69,300 |
| 2018/08/10 | 5,720 | 5,830 | 5,600 | 5,610 | 27,600 |
| 2018/08/09 | 5,860 | 5,890 | 5,710 | 5,740 | 32,800 |
| 2018/08/08 | 5,640 | 5,940 | 5,640 | 5,930 | 37,900 |
| 2018/08/07 | 5,600 | 5,710 | 5,600 | 5,640 | 10,100 |
| 2018/08/06 | 5,800 | 5,800 | 5,540 | 5,640 | 33,200 |
| 2018/08/03 | 5,950 | 5,970 | 5,770 | 5,800 | 29,700 |
| 2018/08/02 | 5,840 | 5,890 | 5,770 | 5,850 | 22,700 |
| 2018/08/01 | 5,790 | 5,890 | 5,740 | 5,840 | 39,500 |
| 2018/07/31 | 5,870 | 5,890 | 5,660 | 5,690 | 58,900 |
| 2018/07/30 | 6,200 | 6,200 | 5,850 | 5,930 | 49,400 |
| 2018/07/27 | 6,430 | 6,440 | 6,110 | 6,220 | 47,700 |
| 2018/07/26 | 6,600 | 6,600 | 6,380 | 6,420 | 37,300 |
| 2018/07/25 | 6,660 | 6,720 | 6,440 | 6,540 | 78,500 |
| 2018/07/24 | 6,290 | 6,610 | 6,190 | 6,560 | 135,700 |
| 2018/07/23 | 6,010 | 6,290 | 5,950 | 6,250 | 57,400 |
| 2018/07/20 | 5,990 | 6,080 | 5,970 | 6,010 | 17,200 |
| 2018/07/19 | 6,100 | 6,150 | 6,010 | 6,060 | 20,200 |
| 2018/07/18 | 6,000 | 6,200 | 6,000 | 6,100 | 31,400 |
| 2018/07/17 | 6,100 | 6,200 | 6,020 | 6,040 | 21,900 |
| 2018/07/13 | 6,260 | 6,300 | 6,070 | 6,100 | 32,000 |
| 2018/07/12 | 6,210 | 6,320 | 6,160 | 6,230 | 54,300 |
| 2018/07/11 | 5,970 | 6,280 | 5,880 | 6,270 | 97,400 |
| 2018/07/10 | 6,040 | 6,150 | 5,880 | 6,070 | 41,700 |
| 2018/07/09 | 5,680 | 6,100 | 5,660 | 6,040 | 69,600 |
| 2018/07/06 | 5,380 | 5,650 | 5,260 | 5,650 | 48,400 |
| 2018/07/05 | 5,700 | 5,770 | 5,310 | 5,310 | 67,900 |
| 2018/07/04 | 6,010 | 6,020 | 5,530 | 5,650 | 64,900 |
| 2018/07/03 | 6,010 | 6,130 | 5,740 | 6,020 | 69,300 |
| 2018/07/02 | 5,990 | 6,170 | 5,920 | 5,930 | 71,800 |
| 2018/06/29 | 6,000 | 6,190 | 5,840 | 5,920 | 71,900 |
| 2018/06/28 | 5,880 | 6,030 | 5,650 | 6,010 | 78,400 |
| 2018/06/27 | 5,870 | 6,000 | 5,800 | 5,810 | 42,800 |
| 2018/06/26 | 5,600 | 5,910 | 5,530 | 5,830 | 58,100 |
| 2018/06/25 | 5,970 | 6,020 | 5,710 | 5,740 | 82,900 |
| 2018/06/22 | 5,750 | 5,980 | 5,710 | 5,790 | 76,200 |
| 2018/06/21 | 5,600 | 5,850 | 5,590 | 5,830 | 64,500 |
| 2018/06/20 | 5,370 | 5,590 | 5,200 | 5,560 | 55,200 |
| 2018/06/19 | 5,490 | 5,780 | 5,310 | 5,380 | 86,000 |
| 2018/06/18 | 5,430 | 5,610 | 5,210 | 5,580 | 100,600 |
| 2018/06/15 | 5,300 | 5,370 | 5,200 | 5,230 | 24,200 |
| 2018/06/14 | 5,310 | 5,400 | 5,170 | 5,200 | 20,700 |
| 2018/06/13 | 5,320 | 5,410 | 5,300 | 5,380 | 20,300 |
| 2018/06/12 | 5,340 | 5,510 | 5,280 | 5,380 | 48,900 |
| 2018/06/11 | 5,240 | 5,370 | 5,110 | 5,320 | 32,100 |
| 2018/06/08 | 5,200 | 5,210 | 5,120 | 5,160 | 12,700 |
| 2018/06/07 | 5,200 | 5,270 | 5,080 | 5,180 | 37,400 |
| 2018/06/06 | 5,220 | 5,310 | 5,010 | 5,070 | 33,600 |
| 2018/06/05 | 5,200 | 5,250 | 5,000 | 5,200 | 41,500 |
| 2018/06/04 | 5,430 | 5,500 | 5,210 | 5,220 | 34,800 |
| 2018/06/01 | 5,470 | 5,480 | 5,310 | 5,420 | 37,500 |
| 2018/05/31 | 5,600 | 5,760 | 5,460 | 5,500 | 56,200 |
| 2018/05/30 | 5,430 | 5,580 | 5,380 | 5,500 | 27,900 |
| 2018/05/29 | 5,620 | 5,720 | 5,390 | 5,530 | 79,700 |
| 2018/05/28 | 5,820 | 5,860 | 5,660 | 5,690 | 31,100 |
| 2018/05/25 | 5,680 | 5,880 | 5,630 | 5,770 | 34,200 |
| 2018/05/24 | 5,890 | 5,990 | 5,720 | 5,750 | 41,700 |
| 2018/05/23 | 5,950 | 6,180 | 5,890 | 5,900 | 68,900 |
| 2018/05/22 | 6,160 | 6,220 | 5,960 | 6,070 | 82,200 |
| 2018/05/21 | 5,810 | 6,210 | 5,810 | 6,160 | 201,400 |
| 2018/05/18 | 5,440 | 5,770 | 5,440 | 5,770 | 135,000 |
| 2018/05/17 | 5,110 | 5,570 | 5,110 | 5,440 | 105,300 |
| 2018/05/16 | 5,360 | 5,360 | 5,000 | 5,110 | 72,900 |
| 2018/05/15 | 5,300 | 5,480 | 5,240 | 5,410 | 149,000 |
| 2018/05/14 | 5,100 | 5,380 | 5,050 | 5,380 | 178,100 |
| 2018/05/11 | 4,690 | 4,830 | 4,560 | 4,680 | 28,900 |
| 2018/05/10 | 4,700 | 4,795 | 4,600 | 4,640 | 19,000 |
| 2018/05/09 | 4,775 | 4,810 | 4,720 | 4,765 | 14,700 |
| 2018/05/08 | 4,760 | 4,960 | 4,760 | 4,785 | 42,000 |
| 2018/05/07 | 4,890 | 4,890 | 4,745 | 4,760 | 18,200 |
| 2018/05/02 | 4,610 | 4,810 | 4,575 | 4,800 | 28,500 |
| 2018/05/01 | 4,565 | 4,590 | 4,490 | 4,590 | 14,400 |
| 2018/04/27 | 4,570 | 4,630 | 4,515 | 4,575 | 20,200 |
| 2018/04/26 | 4,685 | 4,710 | 4,530 | 4,560 | 24,600 |
| 2018/04/25 | 4,800 | 4,805 | 4,680 | 4,705 | 29,900 |
| 2018/04/24 | 4,580 | 4,995 | 4,580 | 4,840 | 79,500 |
| 2018/04/23 | 4,750 | 4,750 | 4,560 | 4,575 | 22,900 |
| 2018/04/20 | 4,430 | 4,640 | 4,430 | 4,620 | 32,600 |
| 2018/04/19 | 4,465 | 4,490 | 4,415 | 4,425 | 9,900 |
| 2018/04/18 | 4,270 | 4,500 | 4,270 | 4,495 | 26,300 |
| 2018/04/17 | 4,435 | 4,490 | 4,225 | 4,340 | 30,900 |
| 2018/04/16 | 4,600 | 4,630 | 4,420 | 4,450 | 25,700 |
| 2018/04/13 | 4,550 | 4,790 | 4,505 | 4,600 | 34,600 |
| 2018/04/12 | 4,485 | 4,730 | 4,485 | 4,605 | 55,200 |
| 2018/04/11 | 4,540 | 4,540 | 4,395 | 4,415 | 21,300 |
| 2018/04/10 | 4,720 | 4,720 | 4,510 | 4,540 | 26,500 |
| 2018/04/09 | 4,620 | 4,670 | 4,460 | 4,600 | 37,500 |
| 2018/04/06 | 4,860 | 4,900 | 4,690 | 4,690 | 34,700 |
| 2018/04/05 | 4,905 | 4,980 | 4,755 | 4,860 | 25,700 |
| 2018/04/04 | 4,890 | 4,970 | 4,775 | 4,870 | 22,300 |
| 2018/04/03 | 4,740 | 4,900 | 4,650 | 4,860 | 24,200 |
| 2018/04/02 | 4,915 | 5,000 | 4,810 | 4,810 | 29,400 |
| 2018/03/30 | 4,645 | 5,090 | 4,645 | 4,890 | 51,300 |
| 2018/03/29 | 4,510 | 4,745 | 4,510 | 4,615 | 21,500 |
| 2018/03/28 | 4,410 | 4,615 | 4,410 | 4,505 | 16,400 |
| 2018/03/27 | 4,595 | 4,650 | 4,455 | 4,550 | 20,200 |
| 2018/03/26 | 4,375 | 4,500 | 4,200 | 4,495 | 32,200 |
| 2018/03/23 | 4,520 | 4,725 | 4,445 | 4,445 | 42,700 |
| 2018/03/22 | 4,855 | 4,925 | 4,735 | 4,800 | 19,900 |
| 2018/03/20 | 4,735 | 4,930 | 4,730 | 4,845 | 35,000 |
| 2018/03/19 | 5,030 | 5,060 | 4,660 | 4,745 | 60,200 |
| 2018/03/16 | 5,310 | 5,370 | 5,150 | 5,180 | 33,000 |
| 2018/03/15 | 5,320 | 5,380 | 5,160 | 5,310 | 46,700 |
| 2018/03/14 | 5,330 | 5,420 | 5,290 | 5,320 | 23,700 |
| 2018/03/13 | 5,280 | 5,430 | 5,210 | 5,400 | 22,600 |
| 2018/03/12 | 5,440 | 5,530 | 5,270 | 5,360 | 34,200 |
| 2018/03/09 | 5,450 | 5,570 | 5,360 | 5,390 | 30,800 |
| 2018/03/08 | 5,360 | 5,450 | 5,310 | 5,350 | 23,400 |
| 2018/03/07 | 5,550 | 5,550 | 5,200 | 5,330 | 57,100 |
| 2018/03/06 | 5,670 | 5,710 | 5,430 | 5,550 | 46,600 |
| 2018/03/05 | 5,930 | 6,050 | 5,190 | 5,390 | 134,600 |
| 2018/03/02 | 6,000 | 6,340 | 5,910 | 6,010 | 211,200 |
| 2018/03/01 | 5,740 | 6,250 | 5,570 | 6,110 | 261,000 |
| 2018/02/28 | 5,910 | 6,140 | 5,450 | 5,760 | 459,100 |
| 2018/02/27 | 5,110 | 5,640 | 5,010 | 5,640 | 115,100 |
| 2018/02/26 | 4,895 | 5,150 | 4,890 | 4,940 | 53,700 |
| 2018/02/23 | 4,850 | 4,950 | 4,775 | 4,835 | 25,800 |
| 2018/02/22 | 4,850 | 4,975 | 4,775 | 4,810 | 36,400 |
| 2018/02/21 | 4,740 | 4,985 | 4,740 | 4,890 | 40,300 |
| 2018/02/20 | 4,825 | 4,990 | 4,730 | 4,810 | 45,900 |
| 2018/02/19 | 4,390 | 4,820 | 4,350 | 4,780 | 87,700 |
| 2018/02/16 | 4,420 | 4,645 | 4,280 | 4,530 | 63,200 |
| 2018/02/15 | 4,010 | 4,540 | 3,960 | 4,395 | 181,000 |
| 2018/02/14 | 4,350 | 4,380 | 4,210 | 4,210 | 109,900 |
| 2018/02/13 | 5,540 | 5,580 | 5,210 | 5,210 | 49,600 |
| 2018/02/09 | 5,030 | 5,490 | 5,000 | 5,390 | 51,400 |
| 2018/02/08 | 5,270 | 5,650 | 5,270 | 5,530 | 55,600 |
| 2018/02/07 | 5,420 | 5,690 | 5,210 | 5,230 | 85,100 |
| 2018/02/06 | 5,150 | 5,410 | 4,780 | 5,050 | 170,600 |
| 2018/02/05 | 5,830 | 5,900 | 5,660 | 5,780 | 59,600 |
| 2018/02/02 | 6,040 | 6,070 | 5,830 | 6,010 | 38,600 |
| 2018/02/01 | 5,920 | 5,990 | 5,820 | 5,940 | 41,100 |
| 2018/01/31 | 5,760 | 6,050 | 5,750 | 5,910 | 50,000 |
| 2018/01/30 | 6,080 | 6,140 | 5,730 | 5,850 | 112,400 |
| 2018/01/29 | 6,200 | 6,200 | 6,070 | 6,070 | 43,300 |
| 2018/01/26 | 6,150 | 6,290 | 6,150 | 6,200 | 26,900 |
| 2018/01/25 | 6,160 | 6,330 | 6,150 | 6,160 | 61,900 |
| 2018/01/24 | 6,150 | 6,200 | 6,080 | 6,100 | 40,500 |
| 2018/01/23 | 6,100 | 6,250 | 6,070 | 6,180 | 80,200 |
| 2018/01/22 | 6,650 | 6,660 | 6,000 | 6,160 | 237,700 |
| 2018/01/19 | 6,770 | 6,890 | 6,650 | 6,690 | 56,400 |
| 2018/01/18 | 7,070 | 7,300 | 6,750 | 6,770 | 157,600 |
| 2018/01/17 | 6,860 | 7,030 | 6,670 | 7,010 | 113,600 |
| 2018/01/16 | 6,720 | 6,820 | 6,500 | 6,780 | 78,400 |
| 2018/01/15 | 6,940 | 6,940 | 6,680 | 6,740 | 56,300 |
| 2018/01/12 | 6,880 | 7,040 | 6,640 | 6,740 | 88,400 |
| 2018/01/11 | 6,640 | 7,170 | 6,610 | 6,870 | 138,200 |
| 2018/01/10 | 6,770 | 6,840 | 6,620 | 6,660 | 75,800 |
| 2018/01/09 | 6,900 | 7,100 | 6,670 | 6,840 | 152,600 |
| 2018/01/05 | 6,350 | 6,960 | 6,270 | 6,900 | 191,200 |
| 2018/01/04 | 6,410 | 6,490 | 6,110 | 6,360 | 139,800 |