3623 ビリングシステム(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,433 | 1,519 | 1,433 | 1,518 | 259,400 | 1,518 |
| 2022-12-29 | 1,351 | 1,446 | 1,347 | 1,432 | 178,500 | 1,432 |
| 2022-12-28 | 1,434 | 1,436 | 1,374 | 1,387 | 261,500 | 1,387 |
| 2022-12-27 | 1,395 | 1,511 | 1,395 | 1,464 | 319,800 | 1,464 |
| 2022-12-26 | 1,410 | 1,415 | 1,361 | 1,395 | 175,000 | 1,395 |
| 2022-12-23 | 1,424 | 1,424 | 1,371 | 1,394 | 261,800 | 1,394 |
| 2022-12-22 | 1,507 | 1,528 | 1,445 | 1,453 | 222,400 | 1,453 |
| 2022-12-21 | 1,547 | 1,576 | 1,460 | 1,493 | 323,800 | 1,493 |
| 2022-12-20 | 1,604 | 1,610 | 1,491 | 1,518 | 480,700 | 1,518 |
| 2022-12-19 | 1,675 | 1,708 | 1,618 | 1,630 | 286,900 | 1,630 |
| 2022-12-16 | 1,735 | 1,785 | 1,670 | 1,684 | 388,400 | 1,684 |
| 2022-12-15 | 1,811 | 1,820 | 1,740 | 1,775 | 446,700 | 1,775 |
| 2022-12-14 | 1,886 | 1,915 | 1,790 | 1,828 | 383,700 | 1,828 |
| 2022-12-13 | 1,882 | 1,906 | 1,805 | 1,849 | 629,800 | 1,849 |
| 2022-12-12 | 1,844 | 1,960 | 1,827 | 1,881 | 1,011,900 | 1,881 |
| 2022-12-09 | 1,721 | 1,879 | 1,712 | 1,871 | 1,492,800 | 1,871 |
| 2022-12-08 | 1,651 | 1,761 | 1,621 | 1,711 | 739,800 | 1,711 |
| 2022-12-07 | 1,600 | 1,722 | 1,593 | 1,682 | 555,800 | 1,682 |
| 2022-12-06 | 1,593 | 1,641 | 1,540 | 1,604 | 437,600 | 1,604 |
| 2022-12-05 | 1,612 | 1,700 | 1,533 | 1,554 | 686,300 | 1,554 |
| 2022-12-02 | 1,700 | 1,719 | 1,605 | 1,642 | 1,066,000 | 1,642 |
| 2022-12-01 | 1,584 | 1,727 | 1,540 | 1,710 | 3,110,200 | 1,710 |
| 2022-11-30 | 1,604 | 1,604 | 1,517 | 1,604 | 1,136,800 | 1,604 |
| 2022-11-29 | 1,280 | 1,324 | 1,222 | 1,304 | 493,700 | 1,304 |
| 2022-11-28 | 1,205 | 1,250 | 1,190 | 1,237 | 200,500 | 1,237 |
| 2022-11-25 | 1,168 | 1,192 | 1,152 | 1,192 | 58,400 | 1,192 |
| 2022-11-24 | 1,154 | 1,172 | 1,152 | 1,167 | 64,100 | 1,167 |
| 2022-11-22 | 1,160 | 1,204 | 1,151 | 1,160 | 77,900 | 1,160 |
| 2022-11-21 | 1,170 | 1,188 | 1,163 | 1,182 | 39,400 | 1,182 |
| 2022-11-18 | 1,205 | 1,210 | 1,165 | 1,177 | 91,100 | 1,177 |
| 2022-11-17 | 1,158 | 1,209 | 1,157 | 1,208 | 119,500 | 1,208 |
| 2022-11-16 | 1,135 | 1,167 | 1,133 | 1,167 | 108,800 | 1,167 |
| 2022-11-15 | 1,089 | 1,129 | 1,083 | 1,126 | 69,600 | 1,126 |
| 2022-11-14 | 1,100 | 1,135 | 1,091 | 1,091 | 115,500 | 1,091 |
| 2022-11-11 | 1,070 | 1,131 | 1,070 | 1,129 | 151,700 | 1,129 |
| 2022-11-10 | 1,050 | 1,071 | 1,030 | 1,068 | 61,400 | 1,068 |
| 2022-11-09 | 1,070 | 1,077 | 1,054 | 1,055 | 38,300 | 1,055 |
| 2022-11-08 | 1,083 | 1,130 | 1,063 | 1,075 | 130,600 | 1,075 |
| 2022-11-07 | 1,083 | 1,085 | 1,053 | 1,057 | 52,200 | 1,057 |
| 2022-11-04 | 1,068 | 1,079 | 1,053 | 1,064 | 58,100 | 1,064 |
| 2022-11-02 | 1,132 | 1,134 | 1,079 | 1,079 | 103,900 | 1,079 |
| 2022-11-01 | 1,138 | 1,165 | 1,127 | 1,133 | 96,700 | 1,133 |
| 2022-10-31 | 1,123 | 1,145 | 1,107 | 1,138 | 96,700 | 1,138 |
| 2022-10-28 | 1,073 | 1,135 | 1,061 | 1,131 | 240,600 | 1,131 |
| 2022-10-27 | 1,083 | 1,122 | 1,076 | 1,076 | 191,800 | 1,076 |
| 2022-10-26 | 1,140 | 1,158 | 1,063 | 1,083 | 563,600 | 1,083 |
| 2022-10-25 | 1,200 | 1,288 | 1,137 | 1,158 | 1,979,200 | 1,158 |
| 2022-10-24 | 1,185 | 1,250 | 1,129 | 1,151 | 2,977,000 | 1,151 |
| 2022-10-21 | 1,119 | 1,280 | 1,092 | 1,194 | 5,581,100 | 1,194 |
| 2022-10-20 | 1,089 | 1,089 | 1,042 | 1,089 | 312,000 | 1,089 |
| 2022-10-19 | 921 | 940 | 911 | 939 | 64,600 | 939 |
| 2022-10-18 | 920 | 925 | 912 | 920 | 10,400 | 920 |
| 2022-10-17 | 908 | 920 | 904 | 920 | 28,400 | 920 |
| 2022-10-14 | 897 | 906 | 891 | 906 | 23,500 | 906 |
| 2022-10-13 | 904 | 904 | 879 | 890 | 24,700 | 890 |
| 2022-10-12 | 861 | 905 | 861 | 900 | 45,900 | 900 |
| 2022-10-11 | 858 | 872 | 858 | 865 | 15,900 | 865 |
| 2022-10-07 | 872 | 891 | 870 | 873 | 10,500 | 873 |
| 2022-10-06 | 885 | 887 | 872 | 883 | 13,800 | 883 |
| 2022-10-05 | 865 | 881 | 864 | 880 | 28,600 | 880 |
| 2022-10-04 | 863 | 873 | 859 | 867 | 13,700 | 867 |
| 2022-10-03 | 857 | 857 | 831 | 849 | 22,500 | 849 |
| 2022-09-30 | 868 | 868 | 858 | 860 | 6,500 | 860 |
| 2022-09-29 | 870 | 874 | 855 | 870 | 10,000 | 870 |
| 2022-09-28 | 864 | 869 | 855 | 869 | 16,900 | 869 |
| 2022-09-27 | 883 | 883 | 862 | 869 | 51,400 | 869 |
| 2022-09-26 | 896 | 896 | 880 | 884 | 14,900 | 884 |
| 2022-09-22 | 892 | 904 | 891 | 902 | 13,500 | 902 |
| 2022-09-21 | 900 | 902 | 887 | 902 | 33,900 | 902 |
| 2022-09-20 | 931 | 931 | 907 | 907 | 29,300 | 907 |
| 2022-09-16 | 946 | 946 | 909 | 931 | 34,000 | 931 |
| 2022-09-15 | 965 | 966 | 936 | 948 | 21,500 | 948 |
| 2022-09-14 | 930 | 972 | 921 | 958 | 74,900 | 958 |
| 2022-09-13 | 960 | 960 | 929 | 930 | 73,200 | 930 |
| 2022-09-12 | 915 | 973 | 912 | 951 | 107,500 | 951 |
| 2022-09-09 | 922 | 922 | 906 | 915 | 24,200 | 915 |
| 2022-09-08 | 919 | 919 | 901 | 914 | 9,500 | 914 |
| 2022-09-07 | 912 | 914 | 900 | 914 | 15,700 | 914 |
| 2022-09-06 | 907 | 923 | 896 | 923 | 18,400 | 923 |
| 2022-09-05 | 900 | 918 | 897 | 906 | 11,600 | 906 |
| 2022-09-02 | 919 | 919 | 896 | 906 | 10,400 | 906 |
| 2022-09-01 | 920 | 920 | 907 | 910 | 3,500 | 910 |
| 2022-08-31 | 901 | 925 | 897 | 917 | 14,300 | 917 |
| 2022-08-30 | 909 | 909 | 902 | 909 | 3,300 | 909 |
| 2022-08-29 | 917 | 917 | 898 | 898 | 6,200 | 898 |
| 2022-08-26 | 910 | 917 | 909 | 917 | 9,600 | 917 |
| 2022-08-25 | 905 | 915 | 899 | 914 | 7,700 | 914 |
| 2022-08-24 | 891 | 916 | 891 | 905 | 23,900 | 905 |
| 2022-08-23 | 899 | 899 | 886 | 891 | 12,800 | 891 |
| 2022-08-22 | 915 | 915 | 903 | 905 | 8,000 | 905 |
| 2022-08-19 | 926 | 926 | 910 | 917 | 11,300 | 917 |
| 2022-08-18 | 919 | 928 | 912 | 915 | 13,700 | 915 |
| 2022-08-17 | 936 | 948 | 918 | 924 | 40,800 | 924 |
| 2022-08-16 | 934 | 936 | 924 | 934 | 11,700 | 934 |
| 2022-08-15 | 917 | 932 | 910 | 928 | 42,500 | 928 |
| 2022-08-12 | 921 | 922 | 904 | 913 | 36,800 | 913 |
| 2022-08-10 | 928 | 930 | 918 | 930 | 15,600 | 930 |
| 2022-08-09 | 933 | 940 | 928 | 928 | 7,600 | 928 |
| 2022-08-08 | 927 | 945 | 927 | 931 | 6,200 | 931 |
| 2022-08-05 | 925 | 944 | 925 | 936 | 9,700 | 936 |
| 2022-08-04 | 926 | 927 | 920 | 925 | 6,500 | 925 |
| 2022-08-03 | 928 | 928 | 918 | 920 | 7,400 | 920 |
| 2022-08-02 | 935 | 935 | 922 | 928 | 5,200 | 928 |
| 2022-08-01 | 932 | 932 | 924 | 927 | 3,600 | 927 |
| 2022-07-29 | 932 | 938 | 923 | 923 | 4,900 | 923 |
| 2022-07-28 | 940 | 940 | 928 | 928 | 9,800 | 928 |
| 2022-07-27 | 932 | 940 | 930 | 940 | 6,000 | 940 |
| 2022-07-26 | 942 | 942 | 925 | 935 | 6,600 | 935 |
| 2022-07-25 | 940 | 941 | 932 | 935 | 6,800 | 935 |
| 2022-07-22 | 935 | 956 | 933 | 950 | 11,900 | 950 |
| 2022-07-21 | 910 | 947 | 905 | 938 | 39,500 | 938 |
| 2022-07-20 | 911 | 913 | 905 | 910 | 10,700 | 910 |
| 2022-07-19 | 908 | 908 | 897 | 900 | 4,900 | 900 |
| 2022-07-15 | 916 | 916 | 898 | 908 | 7,900 | 908 |
| 2022-07-14 | 904 | 910 | 897 | 908 | 7,500 | 908 |
| 2022-07-13 | 900 | 906 | 900 | 904 | 1,800 | 904 |
| 2022-07-12 | 895 | 919 | 895 | 900 | 10,900 | 900 |
| 2022-07-11 | 902 | 903 | 897 | 900 | 3,800 | 900 |
| 2022-07-08 | 906 | 909 | 889 | 892 | 7,100 | 892 |
| 2022-07-07 | 896 | 915 | 895 | 900 | 6,200 | 900 |
| 2022-07-06 | 904 | 907 | 896 | 900 | 10,600 | 900 |
| 2022-07-05 | 876 | 895 | 876 | 892 | 9,200 | 892 |
| 2022-07-04 | 896 | 896 | 875 | 880 | 9,100 | 880 |
| 2022-07-01 | 913 | 913 | 880 | 880 | 16,400 | 880 |
| 2022-06-30 | 904 | 916 | 887 | 900 | 20,400 | 900 |
| 2022-06-29 | 900 | 915 | 886 | 904 | 12,500 | 904 |
| 2022-06-28 | 909 | 932 | 899 | 900 | 12,500 | 900 |
| 2022-06-27 | 911 | 915 | 900 | 909 | 10,100 | 909 |
| 2022-06-24 | 856 | 894 | 856 | 892 | 19,400 | 892 |
| 2022-06-23 | 869 | 880 | 851 | 852 | 30,100 | 852 |
| 2022-06-22 | 893 | 893 | 866 | 870 | 12,100 | 870 |
| 2022-06-21 | 855 | 893 | 855 | 881 | 21,100 | 881 |
| 2022-06-20 | 891 | 896 | 846 | 851 | 38,300 | 851 |
| 2022-06-17 | 900 | 909 | 870 | 885 | 50,700 | 885 |
| 2022-06-16 | 980 | 984 | 929 | 929 | 31,600 | 929 |
| 2022-06-15 | 990 | 994 | 966 | 973 | 14,300 | 973 |
| 2022-06-14 | 966 | 988 | 956 | 988 | 13,000 | 988 |
| 2022-06-13 | 980 | 991 | 974 | 975 | 11,300 | 975 |
| 2022-06-10 | 996 | 1,012 | 990 | 999 | 14,300 | 999 |
| 2022-06-09 | 1,005 | 1,013 | 995 | 1,013 | 20,700 | 1,013 |
| 2022-06-08 | 1,005 | 1,005 | 993 | 1,005 | 13,800 | 1,005 |
| 2022-06-07 | 1,009 | 1,009 | 992 | 1,000 | 9,000 | 1,000 |
| 2022-06-06 | 995 | 1,017 | 995 | 1,009 | 13,700 | 1,009 |
| 2022-06-03 | 994 | 1,008 | 990 | 993 | 4,600 | 993 |
| 2022-06-02 | 980 | 995 | 971 | 994 | 14,100 | 994 |
| 2022-06-01 | 982 | 992 | 975 | 980 | 4,900 | 980 |
| 2022-05-31 | 1,000 | 1,000 | 974 | 982 | 12,800 | 982 |
| 2022-05-30 | 974 | 995 | 974 | 994 | 10,700 | 994 |
| 2022-05-27 | 968 | 974 | 952 | 974 | 20,500 | 974 |
| 2022-05-26 | 922 | 955 | 922 | 955 | 16,000 | 955 |
| 2022-05-25 | 940 | 940 | 921 | 922 | 11,700 | 922 |
| 2022-05-24 | 952 | 960 | 940 | 940 | 12,000 | 940 |
| 2022-05-23 | 900 | 956 | 900 | 952 | 33,300 | 952 |
| 2022-05-20 | 896 | 910 | 885 | 898 | 25,600 | 898 |
| 2022-05-19 | 881 | 901 | 880 | 895 | 21,900 | 895 |
| 2022-05-18 | 913 | 923 | 907 | 909 | 18,100 | 909 |
| 2022-05-17 | 900 | 910 | 883 | 910 | 12,400 | 910 |
| 2022-05-16 | 909 | 911 | 894 | 898 | 17,000 | 898 |
| 2022-05-13 | 897 | 897 | 871 | 884 | 26,900 | 884 |
| 2022-05-12 | 867 | 875 | 854 | 859 | 63,600 | 859 |
| 2022-05-11 | 914 | 944 | 910 | 916 | 49,800 | 916 |
| 2022-05-10 | 879 | 914 | 867 | 914 | 27,000 | 914 |
| 2022-05-09 | 902 | 905 | 884 | 887 | 32,500 | 887 |
| 2022-05-06 | 922 | 922 | 901 | 911 | 11,600 | 911 |
| 2022-05-02 | 922 | 928 | 913 | 920 | 13,500 | 920 |
| 2022-04-28 | 958 | 958 | 927 | 931 | 16,000 | 931 |
| 2022-04-27 | 945 | 958 | 926 | 958 | 25,000 | 958 |
| 2022-04-26 | 962 | 970 | 956 | 960 | 7,800 | 960 |
| 2022-04-25 | 964 | 976 | 955 | 966 | 11,300 | 966 |
| 2022-04-22 | 991 | 991 | 961 | 968 | 19,600 | 968 |
| 2022-04-21 | 991 | 1,008 | 989 | 999 | 7,900 | 999 |
| 2022-04-20 | 1,017 | 1,017 | 984 | 991 | 13,000 | 991 |
| 2022-04-19 | 955 | 1,000 | 946 | 996 | 24,500 | 996 |
| 2022-04-18 | 974 | 982 | 953 | 960 | 17,800 | 960 |
| 2022-04-15 | 1,016 | 1,022 | 980 | 981 | 41,700 | 981 |
| 2022-04-14 | 1,025 | 1,033 | 1,018 | 1,030 | 8,000 | 1,030 |
| 2022-04-13 | 1,035 | 1,037 | 1,020 | 1,024 | 5,900 | 1,024 |
| 2022-04-12 | 1,021 | 1,045 | 1,011 | 1,015 | 6,400 | 1,015 |
| 2022-04-11 | 1,054 | 1,054 | 1,024 | 1,024 | 11,000 | 1,024 |
| 2022-04-08 | 1,050 | 1,068 | 1,050 | 1,065 | 10,600 | 1,065 |
| 2022-04-07 | 1,050 | 1,050 | 1,028 | 1,045 | 15,000 | 1,045 |
| 2022-04-06 | 1,092 | 1,092 | 1,067 | 1,068 | 17,300 | 1,068 |
| 2022-04-05 | 1,105 | 1,114 | 1,081 | 1,093 | 16,900 | 1,093 |
| 2022-04-04 | 1,094 | 1,105 | 1,085 | 1,093 | 17,000 | 1,093 |
| 2022-04-01 | 1,032 | 1,120 | 1,015 | 1,102 | 72,900 | 1,102 |
| 2022-03-31 | 1,034 | 1,058 | 1,028 | 1,047 | 11,900 | 1,047 |
| 2022-03-30 | 1,034 | 1,048 | 1,026 | 1,040 | 19,900 | 1,040 |
| 2022-03-29 | 988 | 1,022 | 986 | 1,021 | 17,600 | 1,021 |
| 2022-03-28 | 1,001 | 1,007 | 981 | 982 | 18,400 | 982 |
| 2022-03-25 | 1,001 | 1,018 | 995 | 998 | 16,900 | 998 |
| 2022-03-24 | 998 | 1,013 | 978 | 1,006 | 18,800 | 1,006 |
| 2022-03-23 | 1,014 | 1,024 | 994 | 998 | 29,400 | 998 |
| 2022-03-22 | 1,005 | 1,019 | 984 | 1,002 | 24,200 | 1,002 |
| 2022-03-18 | 1,002 | 1,012 | 990 | 991 | 29,100 | 991 |
| 2022-03-17 | 998 | 1,013 | 983 | 1,005 | 49,800 | 1,005 |
| 2022-03-16 | 966 | 992 | 962 | 990 | 35,000 | 990 |
| 2022-03-15 | 953 | 955 | 936 | 951 | 14,500 | 951 |
| 2022-03-14 | 955 | 971 | 941 | 956 | 39,700 | 956 |
| 2022-03-11 | 917 | 940 | 912 | 932 | 18,500 | 932 |
| 2022-03-10 | 867 | 919 | 864 | 917 | 34,300 | 917 |
| 2022-03-09 | 841 | 859 | 836 | 848 | 16,500 | 848 |
| 2022-03-08 | 852 | 877 | 840 | 840 | 18,300 | 840 |
| 2022-03-07 | 886 | 886 | 850 | 867 | 19,200 | 867 |
| 2022-03-04 | 911 | 911 | 879 | 886 | 19,100 | 886 |
| 2022-03-03 | 927 | 943 | 914 | 914 | 14,900 | 914 |
| 2022-03-02 | 933 | 938 | 910 | 926 | 18,800 | 926 |
| 2022-03-01 | 907 | 934 | 906 | 923 | 18,900 | 923 |
| 2022-02-28 | 872 | 900 | 863 | 897 | 15,300 | 897 |
| 2022-02-25 | 857 | 880 | 850 | 880 | 20,000 | 880 |
| 2022-02-24 | 870 | 878 | 832 | 837 | 27,100 | 837 |
| 2022-02-22 | 871 | 896 | 870 | 885 | 17,500 | 885 |
| 2022-02-21 | 887 | 897 | 870 | 884 | 15,600 | 884 |
| 2022-02-18 | 896 | 900 | 869 | 900 | 18,200 | 900 |
| 2022-02-17 | 900 | 906 | 881 | 881 | 22,300 | 881 |
| 2022-02-16 | 910 | 913 | 897 | 897 | 13,300 | 897 |
| 2022-02-15 | 917 | 917 | 891 | 900 | 17,300 | 900 |
| 2022-02-14 | 918 | 919 | 898 | 917 | 19,700 | 917 |
| 2022-02-10 | 930 | 953 | 924 | 948 | 21,300 | 948 |
| 2022-02-09 | 912 | 928 | 900 | 919 | 12,400 | 919 |
| 2022-02-08 | 930 | 936 | 900 | 910 | 14,200 | 910 |
| 2022-02-07 | 938 | 941 | 908 | 927 | 15,200 | 927 |
| 2022-02-04 | 920 | 975 | 900 | 938 | 54,100 | 938 |
| 2022-02-03 | 931 | 949 | 908 | 925 | 11,600 | 925 |
| 2022-02-02 | 908 | 942 | 901 | 931 | 18,700 | 931 |
| 2022-02-01 | 886 | 907 | 873 | 897 | 23,200 | 897 |
| 2022-01-31 | 842 | 883 | 842 | 880 | 17,700 | 880 |
| 2022-01-28 | 865 | 873 | 834 | 842 | 18,800 | 842 |
| 2022-01-27 | 926 | 926 | 838 | 850 | 64,500 | 850 |
| 2022-01-26 | 908 | 924 | 893 | 911 | 10,300 | 911 |
| 2022-01-25 | 926 | 959 | 890 | 899 | 19,000 | 899 |
| 2022-01-24 | 924 | 938 | 902 | 931 | 12,000 | 931 |
| 2022-01-21 | 902 | 924 | 897 | 924 | 19,400 | 924 |
| 2022-01-20 | 902 | 927 | 901 | 917 | 26,500 | 917 |
| 2022-01-19 | 935 | 937 | 900 | 902 | 36,300 | 902 |
| 2022-01-18 | 941 | 960 | 932 | 942 | 21,700 | 942 |
| 2022-01-17 | 971 | 971 | 937 | 937 | 9,400 | 937 |
| 2022-01-14 | 945 | 973 | 930 | 963 | 39,300 | 963 |
| 2022-01-13 | 955 | 967 | 949 | 951 | 10,000 | 951 |
| 2022-01-12 | 960 | 981 | 953 | 954 | 18,600 | 954 |
| 2022-01-11 | 960 | 960 | 935 | 938 | 24,700 | 938 |
| 2022-01-07 | 970 | 982 | 948 | 960 | 24,300 | 960 |
| 2022-01-06 | 990 | 994 | 956 | 963 | 43,600 | 963 |
| 2022-01-05 | 1,037 | 1,037 | 991 | 992 | 35,100 | 992 |
| 2022-01-04 | 1,004 | 1,023 | 1,000 | 1,022 | 27,300 | 1,022 |
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
