チェンジホールディングス(3962)の株価時系列情報
チェンジホールディングス(3962)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2016/12/30 | 4,180 | 4,180 | 4,105 | 4,150 | 24,100 |
| 2016/12/29 | 4,295 | 4,295 | 4,200 | 4,200 | 24,600 |
| 2016/12/28 | 4,305 | 4,335 | 4,275 | 4,295 | 17,000 |
| 2016/12/27 | 4,350 | 4,400 | 4,255 | 4,320 | 23,500 |
| 2016/12/26 | 4,345 | 4,365 | 4,220 | 4,305 | 24,800 |
| 2016/12/22 | 4,320 | 4,400 | 4,310 | 4,345 | 20,400 |
| 2016/12/21 | 4,290 | 4,470 | 4,290 | 4,320 | 44,100 |
| 2016/12/20 | 4,340 | 4,400 | 4,265 | 4,280 | 35,000 |
| 2016/12/19 | 4,520 | 4,530 | 4,330 | 4,355 | 37,200 |
| 2016/12/16 | 4,400 | 4,695 | 4,360 | 4,500 | 129,500 |
| 2016/12/15 | 4,340 | 4,435 | 4,280 | 4,320 | 63,800 |
| 2016/12/14 | 4,750 | 4,815 | 4,480 | 4,480 | 95,200 |
| 2016/12/13 | 4,550 | 4,745 | 4,470 | 4,680 | 108,700 |
| 2016/12/12 | 4,305 | 4,650 | 4,280 | 4,595 | 140,500 |
| 2016/12/09 | 4,310 | 4,525 | 4,230 | 4,265 | 96,100 |
| 2016/12/08 | 4,225 | 4,600 | 4,165 | 4,375 | 267,100 |
| 2016/12/07 | 4,000 | 4,490 | 4,000 | 4,160 | 235,300 |
| 2016/12/06 | 4,075 | 4,110 | 4,000 | 4,000 | 28,700 |
| 2016/12/05 | 4,010 | 4,075 | 3,975 | 4,005 | 21,300 |
| 2016/12/02 | 4,100 | 4,250 | 4,050 | 4,075 | 26,300 |
| 2016/12/01 | 4,155 | 4,170 | 4,080 | 4,100 | 35,200 |
| 2016/11/30 | 4,175 | 4,250 | 4,100 | 4,185 | 33,700 |
| 2016/11/29 | 4,080 | 4,340 | 4,060 | 4,175 | 65,600 |
| 2016/11/28 | 4,060 | 4,170 | 4,000 | 4,095 | 35,600 |
| 2016/11/25 | 4,255 | 4,350 | 4,030 | 4,085 | 63,900 |
| 2016/11/24 | 4,370 | 4,440 | 4,260 | 4,280 | 45,000 |
| 2016/11/22 | 4,665 | 4,665 | 4,355 | 4,355 | 113,600 |
| 2016/11/21 | 4,805 | 4,930 | 4,685 | 4,735 | 143,600 |
| 2016/11/18 | 4,495 | 5,050 | 4,350 | 4,900 | 835,100 |
| 2016/11/17 | 4,530 | 4,695 | 4,380 | 4,460 | 350,300 |
| 2016/11/16 | 3,835 | 4,610 | 3,810 | 4,610 | 248,700 |
| 2016/11/15 | 4,100 | 4,240 | 3,910 | 3,910 | 59,400 |
| 2016/11/14 | 4,050 | 4,110 | 3,950 | 4,000 | 29,900 |
| 2016/11/11 | 4,300 | 4,300 | 3,950 | 4,105 | 63,100 |
| 2016/11/10 | 4,300 | 4,360 | 4,200 | 4,250 | 47,900 |
| 2016/11/09 | 4,225 | 4,450 | 3,720 | 4,000 | 177,600 |
| 2016/11/08 | 4,080 | 4,600 | 4,070 | 4,365 | 215,800 |
| 2016/11/07 | 4,155 | 4,185 | 4,020 | 4,045 | 38,200 |
| 2016/11/04 | 4,220 | 4,290 | 4,015 | 4,035 | 73,800 |
| 2016/11/02 | 4,665 | 4,680 | 4,220 | 4,385 | 105,500 |
| 2016/11/01 | 4,920 | 4,965 | 4,680 | 4,805 | 54,700 |
| 2016/10/31 | 5,160 | 5,160 | 5,040 | 5,090 | 33,400 |
| 2016/10/28 | 4,915 | 5,160 | 4,850 | 5,160 | 101,000 |
| 2016/10/27 | 4,970 | 4,990 | 4,820 | 4,875 | 73,300 |
| 2016/10/26 | 5,080 | 5,250 | 5,080 | 5,120 | 42,500 |
| 2016/10/25 | 5,390 | 5,390 | 5,030 | 5,240 | 68,600 |
| 2016/10/24 | 5,550 | 5,650 | 5,150 | 5,220 | 84,600 |
| 2016/10/21 | 5,800 | 5,850 | 5,380 | 5,490 | 179,300 |
| 2016/10/20 | 6,100 | 6,310 | 5,510 | 5,530 | 641,300 |
| 2016/10/19 | 5,150 | 6,020 | 5,100 | 5,850 | 1,029,300 |
| 2016/10/18 | 4,960 | 5,240 | 4,850 | 5,070 | 179,300 |
| 2016/10/17 | 4,900 | 5,270 | 4,670 | 4,980 | 300,200 |
| 2016/10/14 | 5,170 | 5,270 | 4,720 | 4,900 | 224,900 |
| 2016/10/13 | 5,680 | 5,820 | 5,250 | 5,260 | 315,000 |
| 2016/10/12 | 5,760 | 5,940 | 5,070 | 5,380 | 340,000 |
| 2016/10/11 | 5,640 | 6,200 | 5,290 | 6,030 | 834,000 |
| 2016/10/07 | 6,500 | 6,680 | 5,700 | 5,700 | 1,070,300 |
| 2016/10/06 | 6,660 | 7,200 | 6,380 | 6,700 | 1,431,100 |
| 2016/10/05 | 5,300 | 6,360 | 5,300 | 6,360 | 1,359,700 |
| 2016/10/04 | 6,180 | 6,180 | 5,120 | 5,360 | 2,158,300 |
| 2016/10/03 | 4,970 | 5,180 | 4,950 | 5,180 | 287,800 |
| 2016/09/30 | 4,270 | 4,480 | 4,035 | 4,480 | 780,600 |
| 2016/09/29 | 3,135 | 3,780 | 3,110 | 3,780 | 1,545,900 |
| 2016/09/28 | 2,999 | 3,325 | 2,811 | 3,080 | 1,024,500 |