[3623 東証マザーズ] ビリングシステム 日足 時系列データ

[3623 東証マザーズ] ビリングシステム (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-268750.009150.008520.008920.001496001318077000
2017-07-258930.009200.008640.008690.001577001398010000
2017-07-249310.009500.009030.009040.002055001901665000
2017-07-218880.0010030.008880.009680.005742005459350000
2017-07-209100.009130.008340.008780.003574003115019000
2017-07-198100.009190.008050.009190.004573003946451000
2017-07-187450.007970.007320.007690.0096800744704000
2017-07-147490.007640.007370.007390.0037400278919000
2017-07-137700.008090.007440.007520.001297001003874000
2017-07-128120.008350.007540.007620.001636001285658000
2017-07-118700.008740.008000.008110.002140001772907000
2017-07-107500.008630.007430.008630.003017002490395000
2017-07-076300.007260.006280.007130.001834001269075000
2017-07-066590.006740.006260.006440.0078100508049000
2017-07-056270.006650.006200.006520.0085500550703000
2017-07-046760.006760.005850.006170.0086900554373000
2017-07-036360.006750.006210.006700.0085300557410000
2017-06-305960.006320.005900.006250.0069000421271000
2017-06-295860.006350.005800.006200.00145600887088000
2017-06-285800.005800.005560.005560.001700095851000
2017-06-275750.005810.005630.005800.001640094191000
2017-06-265560.005840.005560.005690.0023600134863000
2017-06-235770.005820.005350.005560.0052300293320000
2017-06-225890.006020.005710.005710.0048800286734000
2017-06-215470.005850.005360.005810.0059300336229000
2017-06-205640.005670.005420.005430.0028700158096000
2017-06-195350.005750.005350.005550.0035800199651000
2017-06-165150.005730.005070.005340.0072100386768000
2017-06-155310.005400.005170.005180.0034400180920000
2017-06-145620.005770.005200.005400.0035900195214000
2017-06-135450.005790.005400.005600.0031300174951000
2017-06-125640.005640.005340.005420.0043900240257000
2017-06-095970.006070.005740.005740.0048000282859000
2017-06-086040.006100.005870.005870.0031800189447000
2017-06-075910.006200.005850.006010.0038500231418000
2017-06-066340.006340.005960.006010.0055900341104000
2017-06-056080.006540.005900.006280.0089300558058000
2017-06-026080.006450.005840.005980.00143800881461000
2017-06-015270.006140.005260.006030.001753001027864000
2017-05-315290.005330.005120.005170.0029200152664000
2017-05-305320.005450.005270.005320.0022600120650000
2017-05-295520.005650.005260.005280.0053100290176000
2017-05-265200.005620.004980.005490.00128300687424500
2017-05-255070.005480.005060.005200.00125300661319000
2017-05-244750.005200.004510.005010.0092900448135000
2017-05-234420.004950.004360.004685.00153300722611000
2017-05-224575.004645.004285.004350.00127000565348000
2017-05-194505.004505.004505.004505.001460065773000
2017-05-183810.003855.003700.003805.00840031655000
2017-05-173885.003900.003860.003875.00340013171500
2017-05-163915.003915.003860.003865.00740028637500
2017-05-154060.004450.003905.003925.0055700229034500
2017-05-123900.003955.003855.003920.00670026150500
2017-05-113850.003930.003850.003930.00340013278000
2017-05-103825.003870.003800.003870.00430016499000
2017-05-093860.003935.003795.003825.00520020015500
2017-05-083830.003900.003805.003900.00610023525500
2017-05-023800.003815.003760.003815.00490018568000
2017-05-013840.003840.003760.003780.00350013285000
2017-04-283905.003960.003835.003855.001020039803500
2017-04-273630.003915.003560.003890.002000075718500
2017-04-263600.003645.003545.003600.00280010064500
2017-04-253560.003600.003540.003570.00440015666500
2017-04-243635.003690.003520.003550.001520054281000
2017-04-213575.003600.003555.003580.00620022229500
2017-04-203630.003650.003565.003605.0027009718000
2017-04-193500.003625.003500.003595.0020007085500
2017-04-183585.003625.003515.003550.00600021472000
2017-04-173345.003490.003345.003490.00380013022000
2017-04-143335.003455.003335.003390.00860029001000
2017-04-133320.003465.003320.003465.00580019669500
2017-04-123600.003600.003450.003480.001020035957500
2017-04-113635.003675.003605.003605.00330011946500
2017-04-103595.003650.003595.003635.00350012660500
2017-04-073630.003700.003590.003650.00720026164000
2017-04-063705.003725.003620.003620.00720026335500
2017-04-053710.003765.003650.003710.00860031866000
2017-04-043810.003820.003700.003705.001310049108000
2017-04-033930.003950.003800.003800.001140043975500
2017-03-313985.004025.003950.003960.00780031073500
2017-03-304010.004065.003960.003960.00850033975500
2017-03-293930.004020.003930.004010.00450017872500
2017-03-283950.004030.003900.003940.001600063581500
2017-03-273990.003990.003870.003870.001560061462500
2017-03-243780.003855.003765.003850.001220046546000
2017-03-233710.003770.003695.003710.00440016361500
2017-03-223720.003780.003715.003720.001310048972500
2017-03-213800.003850.003740.003830.001180044944000
2017-03-173740.003780.003700.003745.00970036176500
2017-03-163775.003830.003710.003745.002050076937500
2017-03-153905.003905.003780.003840.002320089029500
2017-03-144045.004125.003870.003925.0026400105457000
2017-03-134150.004165.004040.004060.0024800101719000
2017-03-104220.004320.004185.004185.0041400175196500
2017-03-094170.004750.004150.004290.002412001084142500
2017-03-084120.004180.004035.004050.001720070365500
2017-03-074150.004280.004075.004100.0049800207579000
2017-03-064200.004310.004010.004010.00165700691331000
2017-03-034270.004270.004270.004270.001860079422000
2017-03-023640.003660.003565.003570.001750062987500
2017-03-013615.003650.003600.003615.00840030343500
2017-02-283665.003665.003615.003615.00580021094500
2017-02-273650.003685.003610.003665.00540019723000
2017-02-243600.003685.003580.003605.00630022888500
2017-02-233625.003625.003580.003600.00860030933500
2017-02-223650.003700.003620.003625.00800029263500
2017-02-213580.003750.003575.003685.00700025589000
2017-02-203585.003630.003565.003580.00590021182500
2017-02-173660.003660.003585.003585.00760027497000
2017-02-163750.003810.003650.003655.001180043726000
2017-02-153785.003865.003670.003690.001180044433500
2017-02-143915.003950.003760.003770.001570060335500
2017-02-133935.003960.003870.003945.001780069745500
2017-02-104105.004455.004080.004250.0025900108892000
2017-02-094055.004100.004040.004080.00470019124500
2017-02-084070.004085.004035.004085.00440017855000
2017-02-074155.004155.004035.004035.00460018748000
2017-02-064400.004415.004105.004165.001200050547500
2017-02-034400.004410.004310.004395.002010088154500
2017-02-024430.004540.004350.004400.001840082037500
2017-02-014165.004450.004160.004415.001540067137000
2017-01-314120.004235.004110.004215.00890037045500
2017-01-304065.004165.004035.004165.00760031218000
2017-01-274070.004130.004050.004065.00300012206000
2017-01-264045.004105.004025.004070.00550022402000
2017-01-254150.004175.003975.004090.001400056985500
2017-01-243870.004130.003815.004010.001820072510000
2017-01-233775.003955.003730.003800.001070041066000
2017-01-203705.003705.003660.003705.0022008098500
2017-01-193700.003755.003685.003705.0022008146500
2017-01-183700.003725.003645.003695.0020007379000
2017-01-173865.003865.003680.003680.00340012776000
2017-01-163890.003890.003790.003795.00310011881000
2017-01-133875.003875.003805.003865.0026009978000
2017-01-123950.003950.003810.003875.00730028331000
2017-01-113975.003975.003860.003935.00760029829000
2017-01-103745.003930.003725.003930.001450055541500
2017-01-063760.003760.003665.003685.00850031471500
2017-01-053675.003780.003670.003760.00610022610500
2017-01-043655.003670.003625.003635.00360013160000
2016-12-303515.003615.003515.003590.00350012554000
2016-12-293540.003560.003485.003560.00530018636500
2016-12-283595.003600.003580.003600.0020007194500
2016-12-273600.003600.003500.003555.00400014199000
2016-12-263500.003600.003500.003600.00450016064000
2016-12-223550.003555.003475.003515.00310010923500
2016-12-213600.003620.003555.003555.0012004315500
2016-12-203620.003620.003560.003600.0011003958500
2016-12-193595.003605.003520.003585.00520018554500
2016-12-163505.003575.003505.003535.0019006728500
2016-12-153560.003580.003500.003540.00300010562000
2016-12-143580.003645.003555.003555.0022007886500
2016-12-133675.003675.003585.003585.0019006856000
2016-12-123700.003700.003650.003650.0023008432000
2016-12-093590.003665.003565.003665.00380013728500
2016-12-083680.003685.003650.003660.00350012833500
2016-12-073645.003710.003600.003680.00650023828000
2016-12-063695.003695.003505.003605.00540019547500
2016-12-053640.003665.003640.003655.0019006940500
2016-12-023650.003750.003620.003630.001390051063500
2016-12-013630.003675.003590.003620.00640023210000
2016-11-303610.003625.003570.003625.00590021295000
2016-11-293560.003615.003560.003570.00430015394000
2016-11-283525.003560.003465.003555.00640022594000
2016-11-253435.003520.003425.003455.00900031322000
2016-11-243490.003495.003395.003425.00690023778500
2016-11-223390.003430.003355.003395.00490016616000
2016-11-213370.003390.003300.003390.00450015143000
2016-11-183390.003400.003215.003275.00870028428500
2016-11-173340.003430.003325.003390.00600020274000
2016-11-163200.003360.003140.003290.001670054512000
2016-11-153150.003150.003105.003105.00390012190000
2016-11-143165.003275.003145.003150.00360011507500
2016-11-113325.003335.003180.003180.001100035882500
2016-11-103295.003415.003295.003415.00390013127000
2016-11-093340.003340.002850.003225.00810025155000
2016-11-083345.003390.003310.003345.00340011356000
2016-11-073405.003435.003355.003360.0027009134000
2016-11-043425.003425.003370.003405.0024008168500
2016-11-023450.003450.003300.003355.0024008148000
2016-11-013435.003450.003390.003450.0020006859000
2016-10-313425.003425.003405.003420.0021007175000
2016-10-283475.003480.003440.003450.00460015918000
2016-10-273540.003560.003385.003430.001000034469000
2016-10-263625.003670.003555.003560.00580020882000
2016-10-253645.003725.003645.003660.0026009536000
2016-10-243610.003710.003610.003630.0014005135500
2016-10-213735.003795.003520.003605.00630023380000
2016-10-203810.003815.003730.003735.00330012439500
2016-10-193815.003850.003805.003850.0020007639000
2016-10-183890.003990.003825.003830.00690027109000
2016-10-173900.003910.003860.003875.0016006206500
2016-10-143870.003900.003870.003895.008003115000
2016-10-133935.003945.003860.003940.00360014097500
2016-10-123880.003950.003860.003885.00460017989000
2016-10-113910.003980.003810.003840.00750029095500
2016-10-073930.003935.003880.003900.00390015243000
2016-10-063895.003970.003880.003890.00490019159000
2016-10-053980.003980.003855.003855.001010039748000
2016-10-044075.004075.003855.003910.001100043411000
2016-10-033965.004000.003900.003955.00800031646500
2016-09-303825.003900.003785.003840.00810031253500
2016-09-293645.003900.003645.003895.001740065735000
2016-09-283660.003720.003590.003590.00890032392500
2016-09-273550.003630.003550.003590.00440015747500
2016-09-263620.003640.003540.003540.00490017642500
2016-09-233595.003595.003555.003580.00370013255000
2016-09-213590.003590.003495.003580.00310010950500
2016-09-203455.003580.003455.003520.00620021746000
2016-09-163515.003515.003350.003360.00560019195000
2016-09-153475.003530.003470.003515.0028009792000
2016-09-143500.003545.003475.003475.00290010190000
2016-09-133600.003635.003430.003500.00610021562500
2016-09-123595.003670.003570.003590.00480017325000
2016-09-093555.003585.003485.003525.00320011324000
2016-09-083545.003655.003505.003505.001400050144000
2016-09-073500.003520.003400.003480.00670023292500
2016-09-063430.003525.003375.003500.00690023822000
2016-09-053320.003425.003320.003425.00350011874500
2016-09-023385.003385.003240.003290.00510016897000
2016-09-013195.003380.003150.003320.001470048541500
2016-08-313120.003200.003120.003125.00320010075000
2016-08-303145.003145.003110.003110.0019005948000
2016-08-293175.003260.003120.003145.00680021709500
2016-08-263175.003185.003090.003150.0031009752000
2016-08-253280.003350.003180.003180.001270041455000
2016-08-243630.003745.003320.003380.0057800205376500
2016-08-233070.003085.003055.003070.0025007673000
2016-08-223070.003135.003070.003090.0015004636000
2016-08-193070.003090.003065.003075.0015004609000
2016-08-183100.003150.003085.003085.0013004030500
2016-08-173110.003155.003110.003155.0021006587500
2016-08-163135.003160.003085.003130.00420013081500
2016-08-153085.003115.003085.003085.006001856000
2016-08-123070.003100.003055.003085.0019005847000
2016-08-103060.003140.003055.003140.0024007425000
2016-08-093050.003070.003050.003070.0014004289000
2016-08-083050.003055.003010.003025.00350010642500
2016-08-053055.003110.003045.003085.00410012573000
2016-08-043165.003180.003035.003065.00560017444000
2016-08-033225.003255.003130.003165.0022007023500
2016-08-023200.003245.003150.003225.0022007040000
2016-08-013185.003200.003160.003195.0013004145000
2016-07-293210.003210.003130.003185.0021006661000
2016-07-283200.003255.003150.003170.0031009880000
2016-07-273155.003255.003100.003255.00520016554500
2016-07-263200.003200.003140.003185.0024007575000
2016-07-253175.003235.003175.003200.00320010233000
2016-07-223370.003375.003190.003240.00760024897000
2016-07-213385.003455.003365.003375.0020006774000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog