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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,433 | 1,519 | 1,433 | 1,518 | 259,400 |
| 2022/12/29 | 1,351 | 1,446 | 1,347 | 1,432 | 178,500 |
| 2022/12/28 | 1,434 | 1,436 | 1,374 | 1,387 | 261,500 |
| 2022/12/27 | 1,395 | 1,511 | 1,395 | 1,464 | 319,800 |
| 2022/12/26 | 1,410 | 1,415 | 1,361 | 1,395 | 175,000 |
| 2022/12/23 | 1,424 | 1,424 | 1,371 | 1,394 | 261,800 |
| 2022/12/22 | 1,507 | 1,528 | 1,445 | 1,453 | 222,400 |
| 2022/12/21 | 1,547 | 1,576 | 1,460 | 1,493 | 323,800 |
| 2022/12/20 | 1,604 | 1,610 | 1,491 | 1,518 | 480,700 |
| 2022/12/19 | 1,675 | 1,708 | 1,618 | 1,630 | 286,900 |
| 2022/12/16 | 1,735 | 1,785 | 1,670 | 1,684 | 388,400 |
| 2022/12/15 | 1,811 | 1,820 | 1,740 | 1,775 | 446,700 |
| 2022/12/14 | 1,886 | 1,915 | 1,790 | 1,828 | 383,700 |
| 2022/12/13 | 1,882 | 1,906 | 1,805 | 1,849 | 629,800 |
| 2022/12/12 | 1,844 | 1,960 | 1,827 | 1,881 | 1,011,900 |
| 2022/12/09 | 1,721 | 1,879 | 1,712 | 1,871 | 1,492,800 |
| 2022/12/08 | 1,651 | 1,761 | 1,621 | 1,711 | 739,800 |
| 2022/12/07 | 1,600 | 1,722 | 1,593 | 1,682 | 555,800 |
| 2022/12/06 | 1,593 | 1,641 | 1,540 | 1,604 | 437,600 |
| 2022/12/05 | 1,612 | 1,700 | 1,533 | 1,554 | 686,300 |
| 2022/12/02 | 1,700 | 1,719 | 1,605 | 1,642 | 1,066,000 |
| 2022/12/01 | 1,584 | 1,727 | 1,540 | 1,710 | 3,110,200 |
| 2022/11/30 | 1,604 | 1,604 | 1,517 | 1,604 | 1,136,800 |
| 2022/11/29 | 1,280 | 1,324 | 1,222 | 1,304 | 493,700 |
| 2022/11/28 | 1,205 | 1,250 | 1,190 | 1,237 | 200,500 |
| 2022/11/25 | 1,168 | 1,192 | 1,152 | 1,192 | 58,400 |
| 2022/11/24 | 1,154 | 1,172 | 1,152 | 1,167 | 64,100 |
| 2022/11/22 | 1,160 | 1,204 | 1,151 | 1,160 | 77,900 |
| 2022/11/21 | 1,170 | 1,188 | 1,163 | 1,182 | 39,400 |
| 2022/11/18 | 1,205 | 1,210 | 1,165 | 1,177 | 91,100 |
| 2022/11/17 | 1,158 | 1,209 | 1,157 | 1,208 | 119,500 |
| 2022/11/16 | 1,135 | 1,167 | 1,133 | 1,167 | 108,800 |
| 2022/11/15 | 1,089 | 1,129 | 1,083 | 1,126 | 69,600 |
| 2022/11/14 | 1,100 | 1,135 | 1,091 | 1,091 | 115,500 |
| 2022/11/11 | 1,070 | 1,131 | 1,070 | 1,129 | 151,700 |
| 2022/11/10 | 1,050 | 1,071 | 1,030 | 1,068 | 61,400 |
| 2022/11/09 | 1,070 | 1,077 | 1,054 | 1,055 | 38,300 |
| 2022/11/08 | 1,083 | 1,130 | 1,063 | 1,075 | 130,600 |
| 2022/11/07 | 1,083 | 1,085 | 1,053 | 1,057 | 52,200 |
| 2022/11/04 | 1,068 | 1,079 | 1,053 | 1,064 | 58,100 |
| 2022/11/02 | 1,132 | 1,134 | 1,079 | 1,079 | 103,900 |
| 2022/11/01 | 1,138 | 1,165 | 1,127 | 1,133 | 96,700 |
| 2022/10/31 | 1,123 | 1,145 | 1,107 | 1,138 | 96,700 |
| 2022/10/28 | 1,073 | 1,135 | 1,061 | 1,131 | 240,600 |
| 2022/10/27 | 1,083 | 1,122 | 1,076 | 1,076 | 191,800 |
| 2022/10/26 | 1,140 | 1,158 | 1,063 | 1,083 | 563,600 |
| 2022/10/25 | 1,200 | 1,288 | 1,137 | 1,158 | 1,979,200 |
| 2022/10/24 | 1,185 | 1,250 | 1,129 | 1,151 | 2,977,000 |
| 2022/10/21 | 1,119 | 1,280 | 1,092 | 1,194 | 5,581,100 |
| 2022/10/20 | 1,089 | 1,089 | 1,042 | 1,089 | 312,000 |
| 2022/10/19 | 921 | 940 | 911 | 939 | 64,600 |
| 2022/10/18 | 920 | 925 | 912 | 920 | 10,400 |
| 2022/10/17 | 908 | 920 | 904 | 920 | 28,400 |
| 2022/10/14 | 897 | 906 | 891 | 906 | 23,500 |
| 2022/10/13 | 904 | 904 | 879 | 890 | 24,700 |
| 2022/10/12 | 861 | 905 | 861 | 900 | 45,900 |
| 2022/10/11 | 858 | 872 | 858 | 865 | 15,900 |
| 2022/10/07 | 872 | 891 | 870 | 873 | 10,500 |
| 2022/10/06 | 885 | 887 | 872 | 883 | 13,800 |
| 2022/10/05 | 865 | 881 | 864 | 880 | 28,600 |
| 2022/10/04 | 863 | 873 | 859 | 867 | 13,700 |
| 2022/10/03 | 857 | 857 | 831 | 849 | 22,500 |
| 2022/09/30 | 868 | 868 | 858 | 860 | 6,500 |
| 2022/09/29 | 870 | 874 | 855 | 870 | 10,000 |
| 2022/09/28 | 864 | 869 | 855 | 869 | 16,900 |
| 2022/09/27 | 883 | 883 | 862 | 869 | 51,400 |
| 2022/09/26 | 896 | 896 | 880 | 884 | 14,900 |
| 2022/09/22 | 892 | 904 | 891 | 902 | 13,500 |
| 2022/09/21 | 900 | 902 | 887 | 902 | 33,900 |
| 2022/09/20 | 931 | 931 | 907 | 907 | 29,300 |
| 2022/09/16 | 946 | 946 | 909 | 931 | 34,000 |
| 2022/09/15 | 965 | 966 | 936 | 948 | 21,500 |
| 2022/09/14 | 930 | 972 | 921 | 958 | 74,900 |
| 2022/09/13 | 960 | 960 | 929 | 930 | 73,200 |
| 2022/09/12 | 915 | 973 | 912 | 951 | 107,500 |
| 2022/09/09 | 922 | 922 | 906 | 915 | 24,200 |
| 2022/09/08 | 919 | 919 | 901 | 914 | 9,500 |
| 2022/09/07 | 912 | 914 | 900 | 914 | 15,700 |
| 2022/09/06 | 907 | 923 | 896 | 923 | 18,400 |
| 2022/09/05 | 900 | 918 | 897 | 906 | 11,600 |
| 2022/09/02 | 919 | 919 | 896 | 906 | 10,400 |
| 2022/09/01 | 920 | 920 | 907 | 910 | 3,500 |
| 2022/08/31 | 901 | 925 | 897 | 917 | 14,300 |
| 2022/08/30 | 909 | 909 | 902 | 909 | 3,300 |
| 2022/08/29 | 917 | 917 | 898 | 898 | 6,200 |
| 2022/08/26 | 910 | 917 | 909 | 917 | 9,600 |
| 2022/08/25 | 905 | 915 | 899 | 914 | 7,700 |
| 2022/08/24 | 891 | 916 | 891 | 905 | 23,900 |
| 2022/08/23 | 899 | 899 | 886 | 891 | 12,800 |
| 2022/08/22 | 915 | 915 | 903 | 905 | 8,000 |
| 2022/08/19 | 926 | 926 | 910 | 917 | 11,300 |
| 2022/08/18 | 919 | 928 | 912 | 915 | 13,700 |
| 2022/08/17 | 936 | 948 | 918 | 924 | 40,800 |
| 2022/08/16 | 934 | 936 | 924 | 934 | 11,700 |
| 2022/08/15 | 917 | 932 | 910 | 928 | 42,500 |
| 2022/08/12 | 921 | 922 | 904 | 913 | 36,800 |
| 2022/08/10 | 928 | 930 | 918 | 930 | 15,600 |
| 2022/08/09 | 933 | 940 | 928 | 928 | 7,600 |
| 2022/08/08 | 927 | 945 | 927 | 931 | 6,200 |
| 2022/08/05 | 925 | 944 | 925 | 936 | 9,700 |
| 2022/08/04 | 926 | 927 | 920 | 925 | 6,500 |
| 2022/08/03 | 928 | 928 | 918 | 920 | 7,400 |
| 2022/08/02 | 935 | 935 | 922 | 928 | 5,200 |
| 2022/08/01 | 932 | 932 | 924 | 927 | 3,600 |
| 2022/07/29 | 932 | 938 | 923 | 923 | 4,900 |
| 2022/07/28 | 940 | 940 | 928 | 928 | 9,800 |
| 2022/07/27 | 932 | 940 | 930 | 940 | 6,000 |
| 2022/07/26 | 942 | 942 | 925 | 935 | 6,600 |
| 2022/07/25 | 940 | 941 | 932 | 935 | 6,800 |
| 2022/07/22 | 935 | 956 | 933 | 950 | 11,900 |
| 2022/07/21 | 910 | 947 | 905 | 938 | 39,500 |
| 2022/07/20 | 911 | 913 | 905 | 910 | 10,700 |
| 2022/07/19 | 908 | 908 | 897 | 900 | 4,900 |
| 2022/07/15 | 916 | 916 | 898 | 908 | 7,900 |
| 2022/07/14 | 904 | 910 | 897 | 908 | 7,500 |
| 2022/07/13 | 900 | 906 | 900 | 904 | 1,800 |
| 2022/07/12 | 895 | 919 | 895 | 900 | 10,900 |
| 2022/07/11 | 902 | 903 | 897 | 900 | 3,800 |
| 2022/07/08 | 906 | 909 | 889 | 892 | 7,100 |
| 2022/07/07 | 896 | 915 | 895 | 900 | 6,200 |
| 2022/07/06 | 904 | 907 | 896 | 900 | 10,600 |
| 2022/07/05 | 876 | 895 | 876 | 892 | 9,200 |
| 2022/07/04 | 896 | 896 | 875 | 880 | 9,100 |
| 2022/07/01 | 913 | 913 | 880 | 880 | 16,400 |
| 2022/06/30 | 904 | 916 | 887 | 900 | 20,400 |
| 2022/06/29 | 900 | 915 | 886 | 904 | 12,500 |
| 2022/06/28 | 909 | 932 | 899 | 900 | 12,500 |
| 2022/06/27 | 911 | 915 | 900 | 909 | 10,100 |
| 2022/06/24 | 856 | 894 | 856 | 892 | 19,400 |
| 2022/06/23 | 869 | 880 | 851 | 852 | 30,100 |
| 2022/06/22 | 893 | 893 | 866 | 870 | 12,100 |
| 2022/06/21 | 855 | 893 | 855 | 881 | 21,100 |
| 2022/06/20 | 891 | 896 | 846 | 851 | 38,300 |
| 2022/06/17 | 900 | 909 | 870 | 885 | 50,700 |
| 2022/06/16 | 980 | 984 | 929 | 929 | 31,600 |
| 2022/06/15 | 990 | 994 | 966 | 973 | 14,300 |
| 2022/06/14 | 966 | 988 | 956 | 988 | 13,000 |
| 2022/06/13 | 980 | 991 | 974 | 975 | 11,300 |
| 2022/06/10 | 996 | 1,012 | 990 | 999 | 14,300 |
| 2022/06/09 | 1,005 | 1,013 | 995 | 1,013 | 20,700 |
| 2022/06/08 | 1,005 | 1,005 | 993 | 1,005 | 13,800 |
| 2022/06/07 | 1,009 | 1,009 | 992 | 1,000 | 9,000 |
| 2022/06/06 | 995 | 1,017 | 995 | 1,009 | 13,700 |
| 2022/06/03 | 994 | 1,008 | 990 | 993 | 4,600 |
| 2022/06/02 | 980 | 995 | 971 | 994 | 14,100 |
| 2022/06/01 | 982 | 992 | 975 | 980 | 4,900 |
| 2022/05/31 | 1,000 | 1,000 | 974 | 982 | 12,800 |
| 2022/05/30 | 974 | 995 | 974 | 994 | 10,700 |
| 2022/05/27 | 968 | 974 | 952 | 974 | 20,500 |
| 2022/05/26 | 922 | 955 | 922 | 955 | 16,000 |
| 2022/05/25 | 940 | 940 | 921 | 922 | 11,700 |
| 2022/05/24 | 952 | 960 | 940 | 940 | 12,000 |
| 2022/05/23 | 900 | 956 | 900 | 952 | 33,300 |
| 2022/05/20 | 896 | 910 | 885 | 898 | 25,600 |
| 2022/05/19 | 881 | 901 | 880 | 895 | 21,900 |
| 2022/05/18 | 913 | 923 | 907 | 909 | 18,100 |
| 2022/05/17 | 900 | 910 | 883 | 910 | 12,400 |
| 2022/05/16 | 909 | 911 | 894 | 898 | 17,000 |
| 2022/05/13 | 897 | 897 | 871 | 884 | 26,900 |
| 2022/05/12 | 867 | 875 | 854 | 859 | 63,600 |
| 2022/05/11 | 914 | 944 | 910 | 916 | 49,800 |
| 2022/05/10 | 879 | 914 | 867 | 914 | 27,000 |
| 2022/05/09 | 902 | 905 | 884 | 887 | 32,500 |
| 2022/05/06 | 922 | 922 | 901 | 911 | 11,600 |
| 2022/05/02 | 922 | 928 | 913 | 920 | 13,500 |
| 2022/04/28 | 958 | 958 | 927 | 931 | 16,000 |
| 2022/04/27 | 945 | 958 | 926 | 958 | 25,000 |
| 2022/04/26 | 962 | 970 | 956 | 960 | 7,800 |
| 2022/04/25 | 964 | 976 | 955 | 966 | 11,300 |
| 2022/04/22 | 991 | 991 | 961 | 968 | 19,600 |
| 2022/04/21 | 991 | 1,008 | 989 | 999 | 7,900 |
| 2022/04/20 | 1,017 | 1,017 | 984 | 991 | 13,000 |
| 2022/04/19 | 955 | 1,000 | 946 | 996 | 24,500 |
| 2022/04/18 | 974 | 982 | 953 | 960 | 17,800 |
| 2022/04/15 | 1,016 | 1,022 | 980 | 981 | 41,700 |
| 2022/04/14 | 1,025 | 1,033 | 1,018 | 1,030 | 8,000 |
| 2022/04/13 | 1,035 | 1,037 | 1,020 | 1,024 | 5,900 |
| 2022/04/12 | 1,021 | 1,045 | 1,011 | 1,015 | 6,400 |
| 2022/04/11 | 1,054 | 1,054 | 1,024 | 1,024 | 11,000 |
| 2022/04/08 | 1,050 | 1,068 | 1,050 | 1,065 | 10,600 |
| 2022/04/07 | 1,050 | 1,050 | 1,028 | 1,045 | 15,000 |
| 2022/04/06 | 1,092 | 1,092 | 1,067 | 1,068 | 17,300 |
| 2022/04/05 | 1,105 | 1,114 | 1,081 | 1,093 | 16,900 |
| 2022/04/04 | 1,094 | 1,105 | 1,085 | 1,093 | 17,000 |
| 2022/04/01 | 1,032 | 1,120 | 1,015 | 1,102 | 72,900 |
| 2022/03/31 | 1,034 | 1,058 | 1,028 | 1,047 | 11,900 |
| 2022/03/30 | 1,034 | 1,048 | 1,026 | 1,040 | 19,900 |
| 2022/03/29 | 988 | 1,022 | 986 | 1,021 | 17,600 |
| 2022/03/28 | 1,001 | 1,007 | 981 | 982 | 18,400 |
| 2022/03/25 | 1,001 | 1,018 | 995 | 998 | 16,900 |
| 2022/03/24 | 998 | 1,013 | 978 | 1,006 | 18,800 |
| 2022/03/23 | 1,014 | 1,024 | 994 | 998 | 29,400 |
| 2022/03/22 | 1,005 | 1,019 | 984 | 1,002 | 24,200 |
| 2022/03/18 | 1,002 | 1,012 | 990 | 991 | 29,100 |
| 2022/03/17 | 998 | 1,013 | 983 | 1,005 | 49,800 |
| 2022/03/16 | 966 | 992 | 962 | 990 | 35,000 |
| 2022/03/15 | 953 | 955 | 936 | 951 | 14,500 |
| 2022/03/14 | 955 | 971 | 941 | 956 | 39,700 |
| 2022/03/11 | 917 | 940 | 912 | 932 | 18,500 |
| 2022/03/10 | 867 | 919 | 864 | 917 | 34,300 |
| 2022/03/09 | 841 | 859 | 836 | 848 | 16,500 |
| 2022/03/08 | 852 | 877 | 840 | 840 | 18,300 |
| 2022/03/07 | 886 | 886 | 850 | 867 | 19,200 |
| 2022/03/04 | 911 | 911 | 879 | 886 | 19,100 |
| 2022/03/03 | 927 | 943 | 914 | 914 | 14,900 |
| 2022/03/02 | 933 | 938 | 910 | 926 | 18,800 |
| 2022/03/01 | 907 | 934 | 906 | 923 | 18,900 |
| 2022/02/28 | 872 | 900 | 863 | 897 | 15,300 |
| 2022/02/25 | 857 | 880 | 850 | 880 | 20,000 |
| 2022/02/24 | 870 | 878 | 832 | 837 | 27,100 |
| 2022/02/22 | 871 | 896 | 870 | 885 | 17,500 |
| 2022/02/21 | 887 | 897 | 870 | 884 | 15,600 |
| 2022/02/18 | 896 | 900 | 869 | 900 | 18,200 |
| 2022/02/17 | 900 | 906 | 881 | 881 | 22,300 |
| 2022/02/16 | 910 | 913 | 897 | 897 | 13,300 |
| 2022/02/15 | 917 | 917 | 891 | 900 | 17,300 |
| 2022/02/14 | 918 | 919 | 898 | 917 | 19,700 |
| 2022/02/10 | 930 | 953 | 924 | 948 | 21,300 |
| 2022/02/09 | 912 | 928 | 900 | 919 | 12,400 |
| 2022/02/08 | 930 | 936 | 900 | 910 | 14,200 |
| 2022/02/07 | 938 | 941 | 908 | 927 | 15,200 |
| 2022/02/04 | 920 | 975 | 900 | 938 | 54,100 |
| 2022/02/03 | 931 | 949 | 908 | 925 | 11,600 |
| 2022/02/02 | 908 | 942 | 901 | 931 | 18,700 |
| 2022/02/01 | 886 | 907 | 873 | 897 | 23,200 |
| 2022/01/31 | 842 | 883 | 842 | 880 | 17,700 |
| 2022/01/28 | 865 | 873 | 834 | 842 | 18,800 |
| 2022/01/27 | 926 | 926 | 838 | 850 | 64,500 |
| 2022/01/26 | 908 | 924 | 893 | 911 | 10,300 |
| 2022/01/25 | 926 | 959 | 890 | 899 | 19,000 |
| 2022/01/24 | 924 | 938 | 902 | 931 | 12,000 |
| 2022/01/21 | 902 | 924 | 897 | 924 | 19,400 |
| 2022/01/20 | 902 | 927 | 901 | 917 | 26,500 |
| 2022/01/19 | 935 | 937 | 900 | 902 | 36,300 |
| 2022/01/18 | 941 | 960 | 932 | 942 | 21,700 |
| 2022/01/17 | 971 | 971 | 937 | 937 | 9,400 |
| 2022/01/14 | 945 | 973 | 930 | 963 | 39,300 |
| 2022/01/13 | 955 | 967 | 949 | 951 | 10,000 |
| 2022/01/12 | 960 | 981 | 953 | 954 | 18,600 |
| 2022/01/11 | 960 | 960 | 935 | 938 | 24,700 |
| 2022/01/07 | 970 | 982 | 948 | 960 | 24,300 |
| 2022/01/06 | 990 | 994 | 956 | 963 | 43,600 |
| 2022/01/05 | 1,037 | 1,037 | 991 | 992 | 35,100 |
| 2022/01/04 | 1,004 | 1,023 | 1,000 | 1,022 | 27,300 |