3623 ビリングシステム(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 90,000 | 96,000 | 88,300 | 94,500 | 73 | 236.25 |
| 2008-12-29 | 90,300 | 93,100 | 88,100 | 91,000 | 131 | 227.50 |
| 2008-12-26 | 85,100 | 95,000 | 84,000 | 91,300 | 505 | 228.25 |
| 2008-12-25 | 82,500 | 88,500 | 80,900 | 85,000 | 147 | 212.50 |
| 2008-12-24 | 80,000 | 81,500 | 77,500 | 81,500 | 68 | 203.75 |
| 2008-12-22 | 80,900 | 81,500 | 79,500 | 81,500 | 54 | 203.75 |
| 2008-12-19 | 85,600 | 85,600 | 79,000 | 83,000 | 72 | 207.50 |
| 2008-12-18 | 82,000 | 87,000 | 80,500 | 84,600 | 180 | 211.50 |
| 2008-12-17 | 92,000 | 92,900 | 82,300 | 82,300 | 284 | 205.75 |
| 2008-12-16 | 92,500 | 93,400 | 87,000 | 92,300 | 561 | 230.75 |
| 2008-12-15 | 83,000 | 83,500 | 83,000 | 83,500 | 191 | 208.75 |
| 2008-12-12 | 80,000 | 81,000 | 69,800 | 73,500 | 631 | 183.75 |
| 2008-12-10 | 63,100 | 63,500 | 62,500 | 63,000 | 57 | 157.50 |
| 2008-12-09 | 65,500 | 65,600 | 62,700 | 63,000 | 108 | 157.50 |
| 2008-12-08 | 63,800 | 65,400 | 63,000 | 64,800 | 108 | 162 |
| 2008-12-05 | 62,500 | 65,000 | 61,700 | 64,800 | 36 | 162 |
| 2008-12-04 | 65,900 | 66,000 | 62,800 | 63,000 | 69 | 157.50 |
| 2008-12-03 | 65,100 | 66,400 | 63,500 | 66,400 | 55 | 166 |
| 2008-12-02 | 65,000 | 67,000 | 64,000 | 64,100 | 98 | 160.25 |
| 2008-12-01 | 68,900 | 69,000 | 68,000 | 68,000 | 54 | 170 |
| 2008-11-28 | 70,000 | 70,100 | 65,500 | 68,500 | 63 | 171.25 |
| 2008-11-27 | 64,500 | 69,000 | 64,500 | 69,000 | 103 | 172.50 |
| 2008-11-26 | 64,000 | 66,200 | 63,300 | 64,000 | 87 | 160 |
| 2008-11-25 | 66,600 | 67,000 | 63,600 | 65,000 | 148 | 162.50 |
| 2008-11-21 | 61,500 | 65,100 | 61,500 | 63,600 | 239 | 159 |
| 2008-11-20 | 66,600 | 68,100 | 62,700 | 63,500 | 212 | 158.75 |
| 2008-11-19 | 71,700 | 76,000 | 66,800 | 67,100 | 268 | 167.75 |
| 2008-11-18 | 78,800 | 79,900 | 71,800 | 71,800 | 416 | 179.50 |
| 2008-11-17 | 81,800 | 84,800 | 81,800 | 81,800 | 554 | 204.50 |
| 2008-11-14 | 98,200 | 101,800 | 96,000 | 101,800 | 116 | 254.50 |
| 2008-11-13 | 95,100 | 95,200 | 91,000 | 94,200 | 144 | 235.50 |
| 2008-11-12 | 103,100 | 106,000 | 98,100 | 98,100 | 334 | 245.25 |
| 2008-11-11 | 92,900 | 102,800 | 91,200 | 102,800 | 159 | 257 |
| 2008-11-10 | 90,500 | 93,000 | 88,100 | 93,000 | 84 | 232.50 |
| 2008-11-07 | 81,600 | 89,000 | 80,900 | 87,500 | 86 | 218.75 |
| 2008-11-06 | 84,000 | 86,400 | 82,600 | 84,000 | 104 | 210 |
| 2008-11-05 | 85,000 | 91,200 | 83,500 | 88,300 | 146 | 220.75 |
| 2008-11-04 | 76,100 | 82,500 | 76,100 | 82,300 | 88 | 205.75 |
| 2008-10-31 | 75,900 | 79,000 | 75,000 | 75,200 | 76 | 188 |
| 2008-10-30 | 70,900 | 76,900 | 68,600 | 76,900 | 84 | 192.25 |
| 2008-10-29 | 81,000 | 81,500 | 69,000 | 71,000 | 158 | 177.50 |
| 2008-10-28 | 72,000 | 75,000 | 68,500 | 74,000 | 117 | 185 |
| 2008-10-27 | 77,900 | 78,900 | 70,800 | 75,000 | 118 | 187.50 |
| 2008-10-24 | 86,100 | 87,100 | 77,500 | 79,900 | 136 | 199.75 |
| 2008-10-23 | 83,900 | 85,800 | 80,500 | 85,800 | 117 | 214.50 |
| 2008-10-22 | 91,400 | 91,500 | 88,000 | 88,800 | 126 | 222 |
| 2008-10-21 | 90,800 | 93,900 | 90,800 | 93,400 | 165 | 233.50 |
| 2008-10-20 | 84,000 | 88,800 | 84,000 | 88,800 | 127 | 222 |
| 2008-10-17 | 87,000 | 87,000 | 82,500 | 84,000 | 68 | 210 |
| 2008-10-16 | 78,500 | 82,000 | 77,000 | 81,000 | 184 | 202.50 |
| 2008-10-15 | 75,100 | 84,100 | 75,100 | 84,100 | 281 | 210.25 |
| 2008-10-10 | 64,700 | 69,100 | 64,400 | 69,100 | 188 | 172.75 |
| 2008-10-09 | 64,200 | 68,700 | 64,000 | 68,600 | 249 | 171.50 |
| 2008-10-08 | 66,200 | 68,200 | 63,700 | 63,700 | 499 | 159.25 |
| 2008-10-07 | 66,700 | 74,000 | 66,000 | 68,700 | 426 | 171.75 |
| 2008-10-06 | 77,500 | 77,500 | 70,200 | 72,700 | 461 | 181.75 |
| 2008-10-03 | 81,300 | 82,300 | 73,200 | 76,500 | 758 | 191.25 |
| 2008-10-02 | 91,800 | 92,700 | 82,300 | 82,300 | 611 | 205.75 |
| 2008-10-01 | 95,400 | 95,400 | 91,300 | 92,300 | 242 | 230.75 |
| 2008-09-30 | 91,000 | 94,200 | 89,000 | 92,400 | 267 | 231 |
| 2008-09-29 | 101,700 | 103,800 | 96,000 | 96,000 | 362 | 240 |
| 2008-09-26 | 109,500 | 111,000 | 101,200 | 102,200 | 258 | 255.50 |
| 2008-09-25 | 108,800 | 110,800 | 107,000 | 107,500 | 178 | 268.75 |
| 2008-09-24 | 113,700 | 115,500 | 108,000 | 110,800 | 404 | 277 |
| 2008-09-22 | 125,000 | 125,000 | 113,300 | 115,700 | 399 | 289.25 |
| 2008-09-19 | 121,000 | 130,000 | 118,000 | 118,500 | 565 | 296.25 |
| 2008-09-18 | 110,000 | 118,000 | 107,000 | 115,200 | 613 | 288 |
| 2008-09-17 | 105,600 | 111,000 | 104,100 | 110,000 | 406 | 275 |
| 2008-09-16 | 99,500 | 106,400 | 96,500 | 103,600 | 474 | 259 |
| 2008-09-12 | 106,100 | 107,900 | 105,100 | 106,500 | 219 | 266.25 |
| 2008-09-11 | 112,500 | 114,000 | 105,000 | 107,600 | 227 | 269 |
| 2008-09-10 | 110,000 | 114,000 | 109,400 | 112,900 | 308 | 282.25 |
| 2008-09-09 | 120,000 | 120,000 | 113,000 | 114,000 | 201 | 285 |
| 2008-09-08 | 114,100 | 121,900 | 114,100 | 119,500 | 257 | 298.75 |
| 2008-09-05 | 108,600 | 112,000 | 108,000 | 111,500 | 277 | 278.75 |
| 2008-09-04 | 123,000 | 123,000 | 112,300 | 116,600 | 337 | 291.50 |
| 2008-09-03 | 134,300 | 134,300 | 123,000 | 125,000 | 518 | 312.50 |
| 2008-09-02 | 129,500 | 142,500 | 126,000 | 130,300 | 1,196 | 325.75 |
| 2008-09-01 | 121,000 | 129,500 | 119,000 | 127,900 | 314 | 319.75 |
| 2008-08-29 | 118,900 | 123,900 | 116,500 | 122,100 | 236 | 305.25 |
| 2008-08-28 | 128,300 | 129,200 | 116,000 | 116,900 | 438 | 292.25 |
| 2008-08-27 | 128,400 | 134,600 | 124,300 | 124,300 | 792 | 310.75 |
| 2008-08-26 | 112,000 | 124,700 | 111,900 | 124,700 | 319 | 311.75 |
| 2008-08-25 | 114,500 | 118,500 | 114,200 | 116,000 | 225 | 290 |
| 2008-08-22 | 118,200 | 120,900 | 110,800 | 111,600 | 358 | 279 |
| 2008-08-21 | 124,100 | 128,800 | 120,100 | 120,200 | 540 | 300.50 |
| 2008-08-20 | 108,500 | 122,000 | 108,500 | 118,100 | 537 | 295.25 |
| 2008-08-19 | 113,300 | 116,500 | 111,600 | 112,500 | 390 | 281.25 |
| 2008-08-18 | 118,100 | 124,000 | 117,400 | 118,300 | 341 | 295.75 |
| 2008-08-15 | 120,200 | 122,000 | 113,100 | 116,100 | 531 | 290.25 |
| 2008-08-14 | 134,200 | 142,900 | 131,100 | 132,200 | 224 | 330.50 |
| 2008-08-13 | 135,600 | 138,000 | 131,100 | 134,400 | 314 | 336 |
| 2008-08-12 | 142,300 | 142,300 | 136,100 | 138,500 | 277 | 346.25 |
| 2008-08-11 | 151,100 | 154,000 | 145,000 | 145,000 | 336 | 362.50 |
| 2008-08-08 | 159,500 | 161,500 | 153,000 | 154,000 | 382 | 385 |
| 2008-08-07 | 165,000 | 165,700 | 153,800 | 156,000 | 161 | 390 |
| 2008-08-06 | 159,000 | 163,700 | 156,000 | 163,700 | 152 | 409.25 |
| 2008-08-05 | 152,000 | 155,500 | 150,000 | 153,900 | 256 | 384.75 |
| 2008-08-04 | 156,500 | 159,900 | 150,000 | 150,300 | 266 | 375.75 |
| 2008-08-01 | 166,000 | 166,800 | 156,400 | 157,400 | 318 | 393.50 |
| 2008-07-31 | 179,100 | 179,100 | 166,100 | 172,000 | 250 | 430 |
| 2008-07-30 | 172,000 | 177,000 | 171,200 | 176,700 | 280 | 441.75 |
| 2008-07-29 | 169,500 | 172,000 | 166,400 | 169,800 | 231 | 424.50 |
| 2008-07-28 | 173,000 | 184,600 | 172,000 | 175,500 | 305 | 438.75 |
| 2008-07-25 | 163,100 | 170,100 | 161,000 | 170,000 | 261 | 425 |
| 2008-07-24 | 168,800 | 173,000 | 166,800 | 169,100 | 358 | 422.75 |
| 2008-07-23 | 161,000 | 171,000 | 160,000 | 167,000 | 403 | 417.50 |
| 2008-07-22 | 172,000 | 172,000 | 149,500 | 158,000 | 475 | 395 |
| 2008-07-18 | 178,000 | 181,000 | 168,000 | 172,000 | 378 | 430 |
| 2008-07-17 | 183,000 | 186,000 | 171,000 | 172,000 | 656 | 430 |
| 2008-07-16 | 173,000 | 188,000 | 170,000 | 181,000 | 2,020 | 452.50 |
| 2008-07-15 | 176,000 | 176,000 | 162,000 | 167,000 | 456 | 417.50 |
| 2008-07-14 | 178,000 | 184,000 | 173,000 | 175,000 | 350 | 437.50 |
| 2008-07-11 | 184,000 | 184,000 | 180,000 | 181,000 | 179 | 452.50 |
| 2008-07-10 | 181,000 | 190,000 | 180,000 | 183,000 | 438 | 457.50 |
| 2008-07-09 | 195,000 | 196,000 | 186,000 | 187,000 | 395 | 467.50 |
| 2008-07-08 | 202,000 | 202,000 | 189,000 | 190,000 | 492 | 475 |
| 2008-07-07 | 211,000 | 211,000 | 204,000 | 206,000 | 337 | 515 |
| 2008-07-04 | 212,000 | 217,000 | 206,000 | 212,000 | 525 | 530 |
| 2008-07-03 | 212,000 | 215,000 | 204,000 | 206,000 | 780 | 515 |
| 2008-07-02 | 216,000 | 230,000 | 213,000 | 219,000 | 2,717 | 547.50 |
| 2008-07-01 | 193,000 | 219,000 | 193,000 | 213,000 | 2,192 | 532.50 |
| 2008-06-30 | 180,000 | 190,000 | 177,000 | 189,000 | 567 | 472.50 |
| 2008-06-27 | 185,000 | 186,000 | 176,000 | 181,000 | 838 | 452.50 |
| 2008-06-26 | 198,000 | 206,000 | 192,000 | 194,000 | 522 | 485 |
| 2008-06-25 | 197,000 | 204,000 | 188,000 | 196,000 | 429 | 490 |
| 2008-06-24 | 206,000 | 212,000 | 197,000 | 200,000 | 603 | 500 |
| 2008-06-23 | 202,000 | 211,000 | 201,000 | 203,000 | 468 | 507.50 |
| 2008-06-20 | 220,000 | 220,000 | 204,000 | 207,000 | 624 | 517.50 |
| 2008-06-19 | 227,000 | 229,000 | 219,000 | 220,000 | 543 | 550 |
| 2008-06-18 | 228,000 | 235,000 | 225,000 | 231,000 | 811 | 577.50 |
| 2008-06-17 | 225,000 | 232,000 | 223,000 | 225,000 | 705 | 562.50 |
| 2008-06-16 | 235,000 | 237,000 | 223,000 | 226,000 | 712 | 565 |
| 2008-06-13 | 224,000 | 241,000 | 219,000 | 233,000 | 2,261 | 582.50 |
| 2008-06-12 | 220,000 | 232,000 | 211,000 | 223,000 | 1,089 | 557.50 |
| 2008-06-11 | 219,000 | 227,000 | 212,000 | 223,000 | 965 | 557.50 |
| 2008-06-10 | 244,000 | 248,000 | 216,000 | 218,000 | 1,206 | 545 |
| 2008-06-09 | 233,000 | 243,000 | 233,000 | 240,000 | 841 | 600 |
| 2008-06-06 | 248,000 | 255,000 | 242,000 | 245,000 | 1,354 | 612.50 |
| 2008-06-05 | 256,000 | 258,000 | 241,000 | 242,000 | 1,772 | 605 |
| 2008-06-04 | 273,000 | 281,000 | 253,000 | 259,000 | 3,372 | 647.50 |
| 2008-06-03 | 267,000 | 298,000 | 266,000 | 271,000 | 5,070 | 677.50 |
| 2008-06-02 | 281,000 | 285,000 | 267,000 | 269,000 | 2,866 | 672.50 |
| 2008-05-30 | 264,000 | 281,000 | 252,000 | 277,000 | 4,335 | 692.50 |
| 2008-05-29 | 243,000 | 260,000 | 237,000 | 260,000 | 1,688 | 650 |
| 2008-05-28 | 255,000 | 257,000 | 240,000 | 242,000 | 1,382 | 605 |
| 2008-05-27 | 265,000 | 283,000 | 246,000 | 254,000 | 6,746 | 635 |
| 2008-05-26 | 245,000 | 259,000 | 245,000 | 255,000 | 2,761 | 637.50 |
| 2008-05-23 | 254,000 | 260,000 | 245,000 | 246,000 | 1,574 | 615 |
| 2008-05-22 | 254,000 | 266,000 | 248,000 | 256,000 | 3,706 | 640 |
| 2008-05-21 | 233,000 | 264,000 | 233,000 | 261,000 | 5,102 | 652.50 |
| 2008-05-20 | 244,000 | 245,000 | 232,000 | 235,000 | 1,219 | 587.50 |
| 2008-05-19 | 245,000 | 252,000 | 239,000 | 242,000 | 1,608 | 605 |
| 2008-05-16 | 245,000 | 257,000 | 233,000 | 246,000 | 4,275 | 615 |
| 2008-05-15 | 271,000 | 299,000 | 229,000 | 239,000 | 12,230 | 597.50 |
| 2008-05-14 | 265,000 | 269,000 | 253,000 | 259,000 | 2,243 | 647.50 |
| 2008-05-13 | 272,000 | 274,000 | 253,000 | 263,000 | 4,892 | 657.50 |
| 2008-05-12 | 240,000 | 276,000 | 237,000 | 276,000 | 6,564 | 690 |
| 2008-05-09 | 248,000 | 260,000 | 226,000 | 236,000 | 5,919 | 590 |
| 2008-05-08 | 204,000 | 240,000 | 201,000 | 240,000 | 2,993 | 600 |
| 2008-05-07 | 213,000 | 216,000 | 199,000 | 200,000 | 1,702 | 500 |
| 2008-05-02 | 211,000 | 213,000 | 200,000 | 206,000 | 1,220 | 515 |
| 2008-05-01 | 219,000 | 220,000 | 204,000 | 209,000 | 2,086 | 522.50 |
| 2008-04-30 | 201,000 | 224,000 | 200,000 | 215,000 | 4,189 | 537.50 |
| 2008-04-28 | 204,000 | 206,000 | 195,000 | 195,000 | 1,772 | 487.50 |
| 2008-04-25 | 190,000 | 211,000 | 189,000 | 205,000 | 5,649 | 512.50 |
| 2008-04-24 | 204,000 | 205,000 | 187,000 | 189,000 | 3,677 | 472.50 |
| 2008-04-23 | 187,000 | 206,000 | 187,000 | 199,000 | 7,744 | 497.50 |
| 2008-04-22 | 181,000 | 193,000 | 180,000 | 185,000 | 3,257 | 462.50 |
| 2008-04-21 | 175,000 | 180,000 | 172,000 | 178,000 | 610 | 445 |
| 2008-04-18 | 170,000 | 176,000 | 170,000 | 172,000 | 504 | 430 |
| 2008-04-17 | 178,000 | 179,000 | 169,000 | 170,000 | 631 | 425 |
| 2008-04-16 | 176,000 | 179,000 | 172,000 | 175,000 | 623 | 437.50 |
| 2008-04-15 | 185,000 | 189,000 | 174,000 | 174,000 | 1,177 | 435 |
| 2008-04-14 | 180,000 | 191,000 | 178,000 | 183,000 | 2,169 | 457.50 |
| 2008-04-11 | 182,000 | 185,000 | 177,000 | 185,000 | 1,012 | 462.50 |
| 2008-04-10 | 172,000 | 179,000 | 165,000 | 179,000 | 1,142 | 447.50 |
| 2008-04-09 | 189,000 | 190,000 | 170,000 | 175,000 | 1,391 | 437.50 |
| 2008-04-08 | 191,000 | 199,000 | 183,000 | 187,000 | 1,460 | 467.50 |
| 2008-04-07 | 202,000 | 204,000 | 193,000 | 194,000 | 1,065 | 485 |
| 2008-04-04 | 206,000 | 221,000 | 195,000 | 201,000 | 3,763 | 502.50 |
| 2008-04-03 | 203,000 | 209,000 | 200,000 | 204,000 | 1,202 | 510 |
| 2008-04-02 | 220,000 | 221,000 | 201,000 | 203,000 | 3,243 | 507.50 |
| 2008-04-01 | 215,000 | 232,000 | 200,000 | 210,000 | 9,121 | 525 |
| 2008-03-31 | 219,000 | 235,000 | 209,000 | 213,000 | 5,834 | 532.50 |
| 2008-03-28 | 196,000 | 229,000 | 193,000 | 223,000 | 9,064 | 557.50 |
| 2008-03-27 | 210,000 | 218,000 | 188,000 | 199,000 | 7,525 | 497.50 |
| 2008-03-26 | 184,000 | 213,000 | 183,000 | 206,000 | 8,162 | 515 |
| 2008-03-25 | 188,000 | 201,000 | 175,000 | 184,000 | 5,472 | 460 |
| 2008-03-24 | 210,000 | 215,000 | 189,000 | 189,000 | 7,576 | 472.50 |
| 2008-03-21 | 221,000 | 246,000 | 210,000 | 229,000 | 15,645 | 572.50 |
| 2008-03-19 | 204,000 | 208,000 | 167,000 | 206,000 | 13,365 | 515 |
分割・併合履歴 ： [2019-06-26]1株→2株 [2017-12-27]1株→2株 [2013-06-26]1株→100株
