3623 ビリングシステム(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,154	1,180	1,114	1,140	53,900	1,140
2019-12-27	1,114	1,189	1,101	1,183	80,300	1,183
2019-12-26	1,066	1,117	1,066	1,107	88,000	1,107
2019-12-25	1,098	1,098	1,067	1,073	41,700	1,073
2019-12-24	1,086	1,105	1,079	1,098	50,900	1,098
2019-12-23	1,125	1,130	1,090	1,095	79,600	1,095
2019-12-20	1,140	1,148	1,116	1,126	33,800	1,126
2019-12-19	1,157	1,162	1,134	1,137	32,100	1,137
2019-12-18	1,170	1,185	1,142	1,158	35,300	1,158
2019-12-17	1,135	1,174	1,135	1,169	46,300	1,169
2019-12-16	1,165	1,175	1,138	1,141	46,700	1,141
2019-12-13	1,204	1,210	1,166	1,173	58,500	1,173
2019-12-12	1,236	1,236	1,189	1,204	40,100	1,204
2019-12-11	1,284	1,292	1,215	1,226	56,700	1,226
2019-12-10	1,248	1,288	1,244	1,288	30,700	1,288
2019-12-09	1,272	1,277	1,236	1,240	33,400	1,240
2019-12-06	1,258	1,290	1,237	1,272	33,500	1,272
2019-12-05	1,244	1,265	1,237	1,247	40,500	1,247
2019-12-04	1,251	1,264	1,235	1,256	35,400	1,256
2019-12-03	1,272	1,273	1,242	1,251	50,400	1,251
2019-12-02	1,325	1,353	1,283	1,292	89,800	1,292
2019-11-29	1,305	1,328	1,301	1,319	20,000	1,319
2019-11-28	1,333	1,333	1,303	1,304	18,500	1,304
2019-11-27	1,340	1,351	1,321	1,333	32,300	1,333
2019-11-26	1,362	1,368	1,314	1,333	31,400	1,333
2019-11-25	1,314	1,353	1,314	1,352	24,200	1,352
2019-11-22	1,290	1,337	1,290	1,325	35,500	1,325
2019-11-21	1,281	1,297	1,241	1,290	36,000	1,290
2019-11-20	1,299	1,313	1,280	1,292	33,600	1,292
2019-11-19	1,235	1,299	1,235	1,285	37,000	1,285
2019-11-18	1,248	1,267	1,220	1,234	46,200	1,234
2019-11-15	1,286	1,294	1,220	1,251	77,300	1,251
2019-11-14	1,384	1,446	1,253	1,296	154,900	1,296
2019-11-13	1,401	1,414	1,380	1,392	57,400	1,392
2019-11-12	1,403	1,463	1,403	1,428	79,200	1,428
2019-11-11	1,353	1,404	1,349	1,397	62,100	1,397
2019-11-08	1,327	1,371	1,325	1,328	33,400	1,328
2019-11-07	1,350	1,352	1,320	1,327	33,300	1,327
2019-11-06	1,338	1,365	1,323	1,364	38,900	1,364
2019-11-05	1,327	1,350	1,320	1,331	17,900	1,331
2019-11-01	1,340	1,354	1,309	1,341	43,700	1,341
2019-10-31	1,381	1,394	1,339	1,348	57,700	1,348
2019-10-30	1,407	1,426	1,370	1,381	42,200	1,381
2019-10-29	1,376	1,426	1,376	1,426	34,600	1,426
2019-10-28	1,397	1,407	1,363	1,376	29,100	1,376
2019-10-25	1,375	1,398	1,354	1,397	39,000	1,397
2019-10-24	1,399	1,399	1,364	1,379	48,800	1,379
2019-10-23	1,471	1,471	1,392	1,401	51,900	1,401
2019-10-21	1,464	1,537	1,439	1,441	130,200	1,441
2019-10-18	1,336	1,472	1,335	1,454	118,700	1,454
2019-10-17	1,383	1,383	1,334	1,343	27,100	1,343
2019-10-16	1,397	1,397	1,360	1,376	37,700	1,376
2019-10-15	1,393	1,409	1,350	1,375	65,200	1,375
2019-10-11	1,426	1,426	1,373	1,392	54,000	1,392
2019-10-10	1,418	1,467	1,410	1,427	66,100	1,427
2019-10-09	1,412	1,444	1,372	1,430	78,800	1,430
2019-10-08	1,415	1,421	1,383	1,400	93,600	1,400
2019-10-07	1,436	1,451	1,418	1,424	58,500	1,424
2019-10-04	1,486	1,486	1,410	1,447	160,300	1,447
2019-10-03	1,485	1,500	1,430	1,499	226,500	1,499
2019-10-02	1,602	1,615	1,538	1,553	346,900	1,553
2019-10-01	1,580	1,692	1,558	1,656	967,100	1,656
2019-09-30	1,370	1,538	1,340	1,529	559,400	1,529
2019-09-27	1,500	1,503	1,361	1,400	248,400	1,400
2019-09-26	1,539	1,565	1,413	1,479	595,600	1,479
2019-09-25	1,360	1,588	1,345	1,484	2,098,000	1,484
2019-09-24	1,052	1,302	1,050	1,302	866,000	1,302
2019-09-20	1,002	1,025	998	1,002	23,000	1,002
2019-09-19	1,003	1,025	996	999	20,900	999
2019-09-18	1,038	1,039	993	1,003	36,000	1,003
2019-09-17	999	1,030	985	1,025	22,800	1,025
2019-09-13	1,005	1,005	966	990	23,400	990
2019-09-12	1,023	1,040	989	990	37,200	990
2019-09-11	990	1,015	980	1,015	41,000	1,015
2019-09-10	988	993	970	983	27,000	983
2019-09-09	998	1,012	979	980	35,100	980
2019-09-06	988	1,015	988	995	33,400	995
2019-09-05	971	1,001	968	983	36,300	983
2019-09-04	966	980	954	971	18,400	971
2019-09-03	959	988	955	981	19,500	981
2019-09-02	998	999	937	958	42,900	958
2019-08-30	988	1,013	987	998	22,700	998
2019-08-29	982	993	970	988	22,900	988
2019-08-28	1,002	1,003	976	976	33,300	976
2019-08-27	1,010	1,010	994	1,001	27,700	1,001
2019-08-26	999	1,014	996	1,000	24,200	1,000
2019-08-23	1,036	1,045	1,000	1,019	30,300	1,019
2019-08-22	1,086	1,098	1,046	1,046	34,100	1,046
2019-08-21	1,042	1,091	1,040	1,077	25,600	1,077
2019-08-20	1,029	1,049	1,020	1,041	27,100	1,041
2019-08-19	1,031	1,040	1,003	1,024	39,400	1,024
2019-08-16	1,073	1,073	1,015	1,024	46,100	1,024
2019-08-15	1,045	1,086	1,028	1,056	44,100	1,056
2019-08-14	1,050	1,110	1,032	1,054	106,300	1,054
2019-08-13	1,109	1,119	1,062	1,066	40,900	1,066
2019-08-09	1,176	1,180	1,122	1,129	28,800	1,129
2019-08-08	1,108	1,160	1,108	1,146	28,100	1,146
2019-08-07	1,090	1,138	1,085	1,107	27,700	1,107
2019-08-06	1,052	1,114	1,041	1,097	49,600	1,097
2019-08-05	1,197	1,207	1,077	1,112	104,700	1,112
2019-08-02	1,200	1,244	1,197	1,218	31,600	1,218
2019-08-01	1,200	1,226	1,184	1,226	28,000	1,226
2019-07-31	1,180	1,215	1,174	1,211	33,000	1,211
2019-07-30	1,216	1,232	1,169	1,202	77,000	1,202
2019-07-29	1,360	1,394	1,210	1,215	265,900	1,215
2019-07-26	1,261	1,338	1,250	1,334	81,600	1,334
2019-07-25	1,280	1,286	1,258	1,260	19,800	1,260
2019-07-24	1,303	1,314	1,246	1,293	49,500	1,293
2019-07-23	1,352	1,358	1,298	1,307	31,400	1,307
2019-07-22	1,274	1,348	1,270	1,333	55,100	1,333
2019-07-19	1,240	1,274	1,230	1,271	28,500	1,271
2019-07-18	1,224	1,255	1,210	1,213	35,700	1,213
2019-07-17	1,296	1,318	1,221	1,238	59,900	1,238
2019-07-16	1,332	1,349	1,285	1,295	36,700	1,295
2019-07-12	1,305	1,370	1,305	1,320	65,700	1,320
2019-07-11	1,348	1,348	1,276	1,309	96,900	1,309
2019-07-10	1,431	1,440	1,331	1,348	156,100	1,348
2019-07-09	1,490	1,490	1,409	1,475	203,000	1,475
2019-07-08	1,352	1,509	1,345	1,482	514,500	1,482
2019-07-05	1,197	1,424	1,161	1,360	645,600	1,360
2019-07-04	1,116	1,170	1,113	1,169	55,400	1,169
2019-07-03	1,105	1,119	1,090	1,111	29,800	1,111
2019-07-02	1,113	1,150	1,076	1,105	60,200	1,105
2019-07-01	1,130	1,131	1,102	1,113	43,300	1,113
2019-06-28	1,057	1,096	1,057	1,087	25,600	1,087
2019-06-27	1,086	1,086	1,051	1,057	29,100	1,057
2019-06-26	1,031	1,088	1,030	1,086	27,900	1,086
2019-06-25	2,185	2,186	2,111	2,148	24,400	1,074
2019-06-24	2,236	2,247	2,185	2,185	18,500	1,092.50
2019-06-21	2,277	2,277	2,227	2,227	17,600	1,113.50
2019-06-20	2,309	2,309	2,274	2,277	14,900	1,138.50
2019-06-19	2,287	2,337	2,279	2,315	10,000	1,157.50
2019-06-18	2,346	2,370	2,250	2,272	10,900	1,136
2019-06-17	2,389	2,448	2,341	2,357	9,700	1,178.50
2019-06-14	2,342	2,399	2,305	2,389	12,200	1,194.50
2019-06-13	2,370	2,370	2,278	2,292	21,800	1,146
2019-06-12	2,391	2,424	2,375	2,380	13,200	1,190
2019-06-11	2,371	2,380	2,324	2,372	18,200	1,186
2019-06-10	2,490	2,490	2,378	2,397	37,200	1,198.50
2019-06-07	2,381	2,458	2,320	2,440	62,400	1,220
2019-06-06	2,390	2,573	2,285	2,402	332,000	1,201
2019-06-05	2,060	2,192	2,043	2,140	43,400	1,070
2019-06-04	2,047	2,050	1,986	2,040	31,100	1,020
2019-06-03	2,137	2,203	2,032	2,052	42,100	1,026
2019-05-31	2,212	2,244	2,167	2,204	18,400	1,102
2019-05-30	2,274	2,286	2,181	2,201	23,000	1,100.50
2019-05-29	2,302	2,322	2,242	2,297	25,100	1,148.50
2019-05-28	2,192	2,340	2,183	2,325	40,600	1,162.50
2019-05-27	2,170	2,233	2,133	2,197	42,900	1,098.50
2019-05-24	2,173	2,220	2,151	2,170	51,600	1,085
2019-05-23	2,284	2,316	2,221	2,240	39,200	1,120
2019-05-22	2,296	2,415	2,276	2,304	46,200	1,152
2019-05-21	2,350	2,350	2,234	2,295	33,700	1,147.50
2019-05-20	2,416	2,418	2,283	2,334	57,300	1,167
2019-05-17	2,300	2,525	2,300	2,366	73,500	1,183
2019-05-16	2,330	2,359	2,279	2,296	57,900	1,148
2019-05-15	2,340	2,438	2,159	2,279	205,200	1,139.50
2019-05-14	2,440	2,440	2,440	2,440	13,100	1,220
2019-05-13	3,180	3,245	3,105	3,140	33,900	1,570
2019-05-10	3,080	3,245	3,080	3,215	49,400	1,607.50
2019-05-09	3,235	3,235	3,075	3,105	25,900	1,552.50
2019-05-08	3,215	3,290	3,190	3,190	27,300	1,595
2019-05-07	3,295	3,355	3,230	3,275	26,300	1,637.50
2019-04-26	3,290	3,305	3,185	3,295	32,600	1,647.50
2019-04-25	3,310	3,345	3,310	3,310	11,300	1,655
2019-04-24	3,325	3,430	3,305	3,335	23,100	1,667.50
2019-04-23	3,310	3,340	3,270	3,305	21,300	1,652.50
2019-04-22	3,330	3,450	3,320	3,320	25,100	1,660
2019-04-19	3,300	3,400	3,255	3,400	37,600	1,700
2019-04-18	3,505	3,505	3,300	3,300	47,500	1,650
2019-04-17	3,550	3,580	3,460	3,460	26,200	1,730
2019-04-16	3,505	3,685	3,505	3,545	41,000	1,772.50
2019-04-15	3,465	3,535	3,425	3,525	18,700	1,762.50
2019-04-12	3,520	3,565	3,450	3,475	51,900	1,737.50
2019-04-11	3,475	3,560	3,410	3,520	48,900	1,760
2019-04-10	3,450	3,550	3,415	3,445	66,900	1,722.50
2019-04-09	3,645	3,660	3,495	3,500	98,300	1,750
2019-04-08	3,540	3,720	3,540	3,660	67,500	1,830
2019-04-05	3,460	3,545	3,445	3,520	36,300	1,760
2019-04-04	3,450	3,580	3,410	3,500	62,000	1,750
2019-04-03	3,405	3,540	3,310	3,470	53,200	1,735
2019-04-02	3,560	3,590	3,400	3,415	53,800	1,707.50
2019-04-01	3,630	3,680	3,575	3,585	26,200	1,792.50
2019-03-29	3,630	3,685	3,590	3,645	19,700	1,822.50
2019-03-28	3,725	3,725	3,615	3,665	21,600	1,832.50
2019-03-27	3,655	3,805	3,655	3,770	21,400	1,885
2019-03-26	3,655	3,720	3,620	3,635	18,600	1,817.50
2019-03-25	3,640	3,665	3,580	3,655	22,700	1,827.50
2019-03-22	3,685	3,780	3,685	3,760	18,600	1,880
2019-03-20	3,720	3,735	3,670	3,700	20,800	1,850
2019-03-19	3,825	3,880	3,730	3,745	18,000	1,872.50
2019-03-18	3,740	3,850	3,740	3,825	24,100	1,912.50
2019-03-15	3,700	3,790	3,680	3,730	13,100	1,865
2019-03-14	3,710	3,760	3,700	3,730	10,900	1,865
2019-03-13	3,790	3,790	3,625	3,705	15,100	1,852.50
2019-03-12	3,780	3,830	3,710	3,775	28,500	1,887.50
2019-03-11	3,620	3,675	3,500	3,655	32,900	1,827.50
2019-03-08	3,750	3,750	3,585	3,610	63,300	1,805
2019-03-07	3,900	3,900	3,790	3,815	35,500	1,907.50
2019-03-06	3,890	3,930	3,825	3,900	26,200	1,950
2019-03-05	3,950	3,955	3,880	3,885	44,600	1,942.50
2019-03-04	4,040	4,045	3,925	3,970	69,000	1,985
2019-03-01	4,070	4,125	4,005	4,045	49,500	2,022.50
2019-02-28	4,220	4,225	4,065	4,065	41,900	2,032.50
2019-02-27	4,170	4,270	4,170	4,255	20,900	2,127.50
2019-02-26	4,255	4,330	4,150	4,205	34,600	2,102.50
2019-02-25	4,185	4,280	4,165	4,275	24,100	2,137.50
2019-02-22	4,240	4,260	4,135	4,185	36,900	2,092.50
2019-02-21	4,315	4,330	4,275	4,275	20,500	2,137.50
2019-02-20	4,315	4,385	4,280	4,315	24,400	2,157.50
2019-02-19	4,340	4,440	4,265	4,355	24,800	2,177.50
2019-02-18	4,390	4,410	4,280	4,340	25,600	2,170
2019-02-15	4,400	4,475	4,240	4,290	53,200	2,145
2019-02-14	4,255	4,510	4,170	4,500	189,900	2,250
2019-02-13	4,600	4,795	4,590	4,745	106,400	2,372.50
2019-02-12	4,540	4,660	4,500	4,580	77,800	2,290
2019-02-08	4,435	4,615	4,370	4,415	122,800	2,207.50
2019-02-07	4,480	4,540	4,240	4,350	90,900	2,175
2019-02-06	4,150	4,470	4,145	4,450	125,100	2,225
2019-02-05	4,120	4,250	4,090	4,145	38,900	2,072.50
2019-02-04	4,050	4,150	4,005	4,050	59,400	2,025
2019-02-01	4,085	4,120	4,010	4,015	29,600	2,007.50
2019-01-31	3,920	4,065	3,920	4,030	36,400	2,015
2019-01-30	4,080	4,080	3,860	3,870	73,000	1,935
2019-01-29	4,135	4,160	4,005	4,115	48,500	2,057.50
2019-01-28	4,210	4,250	4,145	4,185	22,100	2,092.50
2019-01-25	4,200	4,295	4,160	4,205	21,400	2,102.50
2019-01-24	4,200	4,270	4,170	4,205	19,300	2,102.50
2019-01-23	4,150	4,340	4,115	4,200	26,100	2,100
2019-01-22	4,430	4,430	4,180	4,220	42,900	2,110
2019-01-21	4,690	4,795	4,390	4,395	101,300	2,197.50
2019-01-18	4,320	4,620	4,300	4,590	76,500	2,295
2019-01-17	4,195	4,335	4,170	4,300	40,300	2,150
2019-01-16	4,310	4,310	4,135	4,180	64,400	2,090
2019-01-15	4,235	4,340	4,125	4,305	31,800	2,152.50
2019-01-11	4,250	4,335	4,200	4,235	17,100	2,117.50
2019-01-10	4,225	4,240	4,090	4,235	29,800	2,117.50
2019-01-09	4,400	4,430	4,220	4,225	41,900	2,112.50
2019-01-08	4,290	4,415	4,260	4,345	41,200	2,172.50
2019-01-07	4,235	4,345	4,150	4,315	40,900	2,157.50
2019-01-04	3,885	4,065	3,850	4,030	40,300	2,015

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31