[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 
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
2016-07-203390.003420.003350.003385.00420014234000
2016-07-193400.003495.003400.003415.0029009979000
2016-07-153555.003555.003435.003440.0024008337000
2016-07-143520.003575.003480.003495.0028009842500
2016-07-133595.003620.003520.003520.00440015669500
2016-07-123565.003645.003565.003590.00380013667500
2016-07-113510.003635.003400.003595.00810028514000
2016-07-083550.003550.003405.003455.00310010792000
2016-07-073595.003660.003570.003570.0024008617000
2016-07-063650.003650.003555.003610.00700025234500
2016-07-053815.003850.003745.003745.00400015138500
2016-07-043800.003910.003750.003885.0023008822000
2016-07-013700.003750.003660.003750.0026009649500
2016-06-303750.003770.003650.003700.00460017020000
2016-06-293670.003730.003635.003645.0026009554000
2016-06-283465.003620.003465.003580.00540019206000
2016-06-273400.003680.003400.003450.001060036979000
2016-06-243880.003925.003360.003400.001420050532000
2016-06-233900.003900.003830.003840.00560021561500
2016-06-224000.004000.003900.003900.00880034676000
2016-06-213920.004025.003900.004025.00340013440000
2016-06-203820.003965.003810.003935.00310012102000
2016-06-173975.003975.003760.003775.00510019637000
2016-06-164205.004205.003750.003775.001190046426000
2016-06-153930.004235.003900.004160.00710028682500
2016-06-144315.004315.004070.004070.001490062100500
2016-06-134490.004500.004300.004455.00840036713500
2016-06-104505.004575.004455.004490.00680030798000
2016-06-094435.004585.004435.004500.00900040334000
2016-06-084500.004530.004340.004435.001180052011000
2016-06-074510.004980.004420.004485.0090300427913000
2016-06-064275.004290.004200.004280.00530022565000
2016-06-034380.004450.004340.004345.00500021936000
2016-06-024530.004530.004370.004390.001330058764000
2016-06-014650.004750.004530.004630.001360063281500
2016-05-314470.005080.004425.004695.0064000308373500
2016-05-304485.004545.004460.004530.00490022050500
2016-05-274490.004490.004345.004430.00240010552000
2016-05-264595.004595.004310.004500.00640028549500
2016-05-254550.004590.004515.004550.00650029604500
2016-05-244470.004525.004430.004495.00680030526500
2016-05-234320.004470.004300.004410.00330014424500
2016-05-204325.004345.004315.004340.009003898500
2016-05-194290.004380.004290.004360.00570024657500
2016-05-184385.004395.004290.004320.001380059718000
2016-05-174270.004465.004250.004385.00500021766500
2016-05-164505.004560.004340.004340.001940086670500
2016-05-134310.004455.004150.004455.001520065831000
2016-05-124240.004300.004180.004300.00390016576500
2016-05-114205.004300.004205.004240.00330014072500
2016-05-104305.004305.004160.004215.00340014363000
2016-05-094100.004300.004100.004235.00570024196000
2016-05-064250.004250.004000.004130.00720029650500
2016-05-024040.004290.003940.004210.00830034611500
2016-04-284285.004355.004110.004210.002240094208500
2016-04-274330.004435.004310.004330.00490021361500
2016-04-264560.004615.004290.004370.001430063267000
2016-04-254680.004680.004510.004635.00910042106500
2016-04-224655.004655.004520.004540.001100050375000
2016-04-214615.004680.004555.004675.001100051015500
2016-04-204595.004745.004535.004580.001440066837500
2016-04-194600.004625.004540.004585.00810037069500
2016-04-184670.004685.004530.004530.00860039411000
2016-04-154785.004800.004625.004790.00820038924500
2016-04-144565.004795.004565.004785.001340063391500
2016-04-134580.004640.004525.004560.00780035703000
2016-04-124725.004820.004350.004515.001050048507000
2016-04-114615.004730.004470.004705.001000046157000
2016-04-084380.004650.004300.004585.00970043668500
2016-04-074320.004530.004320.004520.00780035003000
2016-04-064360.004500.004230.004370.001030044944500
2016-04-054600.004600.004190.004365.002220096954500
2016-04-044765.004765.004630.004670.001540072540500
2016-04-015130.005140.004700.004805.0029600144875500
2016-03-315140.005270.005110.005180.001700088269000
2016-03-305150.005220.005080.005110.0024500126485000
2016-03-294925.005160.004905.005080.0022900115260500
2016-03-284955.005070.004830.004940.0023600116795500
2016-03-254805.004905.004695.004850.002030097993000
2016-03-244770.004885.004685.004800.001750083586000
2016-03-234635.004725.004525.004715.001520070466000
2016-03-224500.004750.004410.004635.0036300167760000
2016-03-184520.004625.004305.004430.002140094844000
2016-03-174600.004955.004420.004515.0091600432467000
2016-03-164475.004560.004400.004485.001400062586500
2016-03-154270.004710.004270.004540.0041600188226500
2016-03-144275.004390.004210.004260.001290055543500
2016-03-114280.004285.004150.004205.001060044635500
2016-03-104200.004320.004180.004280.001240052491500
2016-03-094275.004275.004105.004110.001400058491000
2016-03-084370.004405.004210.004330.001110047867000
2016-03-074515.004580.004270.004510.001770078530500
2016-03-044260.004670.004250.004500.0041100184157000
2016-03-034175.004290.004085.004210.001340056763000
2016-03-023995.004280.003990.004180.0036100149681000
2016-03-013755.003970.003750.003960.0030800119379000
2016-02-294000.004065.003770.003825.0050000195600000
2016-02-264580.004595.004070.004100.0038500163381500
2016-02-254600.004625.004460.004540.001210054949500
2016-02-244210.004630.004165.004530.0032300141255000
2016-02-234390.004455.004260.004300.001300056591000
2016-02-224225.004315.004105.004290.001370058200500
2016-02-194130.004275.004115.004195.001280053624500
2016-02-184160.004300.004050.004130.001810075137000
2016-02-174100.004195.003910.004150.0028300114377500
2016-02-163900.004100.003740.003980.0028000110626500
2016-02-153850.003875.003500.003610.0051500190134500
2016-02-123775.004105.003735.003740.002530097832000
2016-02-104175.004280.003900.004085.002300093251500
2016-02-094290.004355.004150.004160.0024700104370500
2016-02-084175.004570.004095.004570.001820079721500
2016-02-054700.004700.004080.004265.0040800175748500
2016-02-044700.004800.004485.004505.0025700119062000
2016-02-034840.004985.004700.004730.0029700142132500
2016-02-025300.005310.004935.005020.0048600246150500
2016-02-015280.005580.005200.005380.0066800357337000
2016-01-295680.005680.005630.005680.0054800311238000
2016-01-284755.005030.004700.004980.0023600115827000
2016-01-274920.005070.004715.004780.0027300132927000
2016-01-264685.004910.004535.004735.0042300199735500
2016-01-254110.004840.004110.004825.0051400225962500
2016-01-224060.004200.003890.004180.002440098403000
2016-01-213790.004145.003705.003710.0041300160616500
2016-01-204180.004195.003600.003625.0038200147000000
2016-01-194170.004220.004025.004210.002170089464500
2016-01-183910.004250.003850.004240.0029300117349500
2016-01-154640.004640.004150.004200.0033700147572000
2016-01-144570.004680.004150.004500.0049300217664500
2016-01-134710.004860.004555.004780.0037600177197500
2016-01-125100.005140.004355.004690.0067900320675000
2016-01-085230.005390.004915.005130.0051400263982000
2016-01-075250.005500.005160.005230.0053000282541000
2016-01-065980.006040.005120.005290.00120100671890000
2016-01-055820.006230.005400.005780.001779001029058000
2016-01-045220.006100.005210.006020.002721001563283000
2015-12-304970.005290.004890.005100.00109900558637000
2015-12-294950.005090.004720.004970.0080300395589500
2015-12-284675.005030.004380.004995.00105000493997500
2015-12-254575.004870.004405.004650.0076200347870000
2015-12-245000.005130.004590.004645.0091400447633500
2015-12-225240.005510.004800.004830.00158400811019500
2015-12-215990.006080.004675.005340.004123002216395500
2015-12-184600.005090.004600.005090.003772001862987000
2015-12-174035.004390.003925.004390.00165400694286500
2015-12-163700.004225.003540.003825.00145100577285000
2015-12-153535.003700.003525.003525.001730062460000
2015-12-143430.003500.003400.003500.00740025561000
2015-12-113500.003520.003465.003520.00590020668500
2015-12-103500.003545.003480.003500.00390013663000
2015-12-093550.003645.003535.003535.001030036749500
2015-12-083600.003645.003550.003570.001030036952500
2015-12-073650.003675.003590.003625.00650023553500
2015-12-043570.003640.003570.003580.00530019000500
2015-12-033650.003660.003590.003640.00690024993500
2015-12-023690.003725.003650.003690.00700025785000

   ※ 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