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 |
|---|---|---|---|---|---|
| 2017/12/29 | 7,420 | 7,460 | 7,340 | 7,400 | 23,900 |
| 2017/12/28 | 7,610 | 7,680 | 7,430 | 7,430 | 24,800 |
| 2017/12/27 | 7,420 | 7,770 | 7,420 | 7,650 | 28,800 |
| 2017/12/26 | 7,560 | 7,590 | 7,420 | 7,520 | 40,300 |
| 2017/12/25 | 7,740 | 7,800 | 7,550 | 7,610 | 37,100 |
| 2017/12/22 | 7,900 | 7,920 | 7,760 | 7,770 | 27,200 |
| 2017/12/21 | 8,060 | 8,060 | 7,880 | 7,970 | 22,600 |
| 2017/12/20 | 7,820 | 8,060 | 7,740 | 8,060 | 33,200 |
| 2017/12/19 | 8,160 | 8,230 | 7,870 | 7,870 | 50,800 |
| 2017/12/18 | 8,040 | 8,210 | 7,940 | 8,060 | 43,400 |
| 2017/12/15 | 7,810 | 8,160 | 7,770 | 7,850 | 68,800 |
| 2017/12/14 | 7,680 | 7,860 | 7,540 | 7,700 | 37,300 |
| 2017/12/13 | 7,700 | 7,700 | 7,500 | 7,590 | 26,300 |
| 2017/12/12 | 7,950 | 8,000 | 7,520 | 7,620 | 69,200 |
| 2017/12/11 | 8,250 | 8,300 | 7,850 | 7,950 | 80,000 |
| 2017/12/08 | 8,210 | 8,480 | 8,080 | 8,210 | 185,800 |
| 2017/12/07 | 7,700 | 8,190 | 7,700 | 8,160 | 162,900 |
| 2017/12/06 | 7,210 | 7,910 | 7,150 | 7,730 | 218,600 |
| 2017/12/05 | 7,080 | 7,250 | 6,830 | 7,190 | 72,700 |
| 2017/12/04 | 7,080 | 7,290 | 7,010 | 7,060 | 110,300 |
| 2017/12/01 | 7,300 | 7,340 | 6,800 | 6,990 | 120,700 |
| 2017/11/30 | 7,440 | 7,580 | 7,110 | 7,370 | 111,000 |
| 2017/11/29 | 7,760 | 7,760 | 7,260 | 7,290 | 91,600 |
| 2017/11/28 | 8,040 | 8,040 | 7,560 | 7,660 | 134,900 |
| 2017/11/27 | 8,420 | 8,500 | 8,160 | 8,160 | 50,700 |
| 2017/11/24 | 8,460 | 8,530 | 8,230 | 8,450 | 54,800 |
| 2017/11/22 | 8,620 | 8,690 | 8,400 | 8,600 | 63,700 |
| 2017/11/21 | 8,710 | 8,850 | 8,540 | 8,770 | 40,500 |
| 2017/11/20 | 9,040 | 9,110 | 8,680 | 8,800 | 53,500 |
| 2017/11/17 | 8,670 | 9,060 | 8,580 | 8,970 | 124,400 |
| 2017/11/16 | 8,720 | 9,030 | 8,190 | 8,560 | 172,200 |
| 2017/11/15 | 9,730 | 9,930 | 8,460 | 8,620 | 335,700 |
| 2017/11/14 | 10,470 | 11,050 | 10,110 | 10,700 | 129,100 |
| 2017/11/13 | 11,000 | 11,110 | 10,320 | 10,390 | 75,600 |
| 2017/11/10 | 10,860 | 11,080 | 10,720 | 10,900 | 85,500 |
| 2017/11/09 | 11,000 | 11,560 | 10,710 | 11,020 | 185,800 |
| 2017/11/08 | 10,200 | 11,590 | 10,200 | 10,920 | 272,400 |
| 2017/11/07 | 10,400 | 10,690 | 10,130 | 10,160 | 116,300 |
| 2017/11/06 | 9,700 | 10,300 | 9,620 | 10,260 | 127,600 |
| 2017/11/02 | 9,690 | 9,690 | 9,470 | 9,660 | 33,300 |
| 2017/11/01 | 9,800 | 9,960 | 9,560 | 9,620 | 80,000 |
| 2017/10/31 | 9,720 | 9,760 | 9,370 | 9,670 | 62,300 |
| 2017/10/30 | 9,320 | 9,860 | 9,320 | 9,760 | 141,700 |
| 2017/10/27 | 9,040 | 9,360 | 9,040 | 9,240 | 59,200 |
| 2017/10/26 | 9,000 | 9,090 | 8,990 | 9,010 | 19,000 |
| 2017/10/25 | 9,180 | 9,260 | 8,950 | 8,960 | 31,800 |
| 2017/10/24 | 9,370 | 9,420 | 9,120 | 9,170 | 53,000 |
| 2017/10/23 | 9,080 | 9,330 | 9,020 | 9,320 | 44,900 |
| 2017/10/20 | 9,020 | 9,030 | 8,910 | 9,010 | 9,400 |
| 2017/10/19 | 9,050 | 9,050 | 8,870 | 9,020 | 17,000 |
| 2017/10/18 | 8,980 | 9,030 | 8,880 | 9,030 | 14,400 |
| 2017/10/17 | 9,090 | 9,130 | 8,950 | 8,980 | 20,300 |
| 2017/10/16 | 9,270 | 9,270 | 9,080 | 9,130 | 15,600 |
| 2017/10/13 | 9,010 | 9,150 | 8,820 | 9,130 | 37,400 |
| 2017/10/12 | 9,200 | 9,260 | 8,990 | 9,010 | 36,100 |
| 2017/10/11 | 9,300 | 9,300 | 9,100 | 9,180 | 21,800 |
| 2017/10/10 | 9,290 | 9,340 | 9,150 | 9,200 | 36,700 |
| 2017/10/06 | 9,200 | 9,420 | 9,130 | 9,250 | 81,200 |
| 2017/10/05 | 9,350 | 9,420 | 8,950 | 9,050 | 70,700 |
| 2017/10/04 | 9,420 | 9,730 | 9,000 | 9,400 | 182,700 |
| 2017/10/03 | 9,060 | 9,520 | 8,890 | 9,440 | 271,000 |
| 2017/10/02 | 8,570 | 8,810 | 8,510 | 8,760 | 75,900 |
| 2017/09/29 | 8,430 | 8,540 | 8,400 | 8,490 | 24,900 |
| 2017/09/28 | 8,510 | 8,570 | 8,410 | 8,430 | 18,000 |
| 2017/09/27 | 8,400 | 8,540 | 8,340 | 8,490 | 17,000 |
| 2017/09/26 | 8,560 | 8,760 | 8,310 | 8,310 | 40,500 |
| 2017/09/25 | 8,310 | 8,580 | 8,310 | 8,580 | 18,600 |
| 2017/09/22 | 8,520 | 8,550 | 8,170 | 8,310 | 40,000 |
| 2017/09/21 | 8,620 | 8,710 | 8,470 | 8,530 | 26,100 |
| 2017/09/20 | 8,690 | 8,920 | 8,560 | 8,590 | 65,800 |
| 2017/09/19 | 8,580 | 8,730 | 8,540 | 8,730 | 28,800 |
| 2017/09/15 | 8,330 | 8,560 | 8,260 | 8,460 | 29,300 |
| 2017/09/14 | 8,580 | 8,670 | 8,310 | 8,310 | 36,900 |
| 2017/09/13 | 8,780 | 8,920 | 8,490 | 8,550 | 67,600 |
| 2017/09/12 | 8,600 | 8,820 | 8,480 | 8,820 | 50,500 |
| 2017/09/11 | 8,330 | 8,560 | 8,270 | 8,440 | 43,700 |
| 2017/09/08 | 8,050 | 8,160 | 8,010 | 8,140 | 20,400 |
| 2017/09/07 | 8,150 | 8,290 | 8,080 | 8,090 | 32,800 |
| 2017/09/06 | 7,810 | 8,190 | 7,810 | 8,050 | 52,800 |
| 2017/09/05 | 8,600 | 8,610 | 7,650 | 8,110 | 108,000 |
| 2017/09/04 | 8,630 | 8,710 | 8,240 | 8,490 | 119,100 |
| 2017/09/01 | 8,820 | 8,820 | 8,570 | 8,740 | 59,500 |
| 2017/08/31 | 8,700 | 8,850 | 8,680 | 8,690 | 55,000 |
| 2017/08/30 | 9,030 | 9,180 | 8,420 | 8,650 | 157,700 |
| 2017/08/29 | 8,650 | 9,020 | 8,550 | 8,830 | 208,900 |
| 2017/08/28 | 8,210 | 8,890 | 8,190 | 8,800 | 217,700 |
| 2017/08/25 | 7,990 | 8,120 | 7,900 | 8,120 | 105,000 |
| 2017/08/24 | 7,620 | 7,910 | 7,620 | 7,880 | 74,700 |
| 2017/08/23 | 7,660 | 7,820 | 7,610 | 7,610 | 34,500 |
| 2017/08/22 | 7,590 | 7,920 | 7,560 | 7,710 | 78,200 |
| 2017/08/21 | 7,540 | 7,680 | 7,460 | 7,660 | 28,200 |
| 2017/08/18 | 7,550 | 7,630 | 7,460 | 7,540 | 26,600 |
| 2017/08/17 | 7,500 | 7,720 | 7,500 | 7,610 | 46,800 |
| 2017/08/16 | 7,510 | 7,590 | 7,510 | 7,560 | 31,300 |
| 2017/08/15 | 7,590 | 7,740 | 7,460 | 7,530 | 60,100 |
| 2017/08/14 | 7,150 | 7,670 | 7,040 | 7,480 | 107,700 |
| 2017/08/10 | 7,360 | 7,460 | 7,200 | 7,260 | 20,400 |
| 2017/08/09 | 7,700 | 7,700 | 7,260 | 7,360 | 53,600 |
| 2017/08/08 | 7,710 | 7,730 | 7,610 | 7,680 | 31,000 |
| 2017/08/07 | 7,440 | 7,800 | 7,370 | 7,710 | 90,800 |
| 2017/08/04 | 7,120 | 7,390 | 7,020 | 7,380 | 38,100 |
| 2017/08/03 | 7,210 | 7,210 | 7,050 | 7,080 | 18,200 |
| 2017/08/02 | 7,160 | 7,230 | 7,110 | 7,130 | 39,900 |
| 2017/08/01 | 7,530 | 7,670 | 6,840 | 7,070 | 109,400 |
| 2017/07/31 | 7,670 | 7,750 | 7,390 | 7,530 | 63,700 |
| 2017/07/28 | 8,020 | 8,300 | 7,550 | 7,560 | 198,800 |
| 2017/07/27 | 7,750 | 8,070 | 7,710 | 8,020 | 187,700 |
| 2017/07/26 | 7,550 | 7,790 | 7,470 | 7,710 | 75,200 |
| 2017/07/25 | 7,360 | 7,610 | 7,350 | 7,560 | 48,000 |
| 2017/07/24 | 7,400 | 7,440 | 7,330 | 7,370 | 24,500 |
| 2017/07/21 | 7,410 | 7,470 | 7,350 | 7,400 | 15,900 |
| 2017/07/20 | 7,480 | 7,520 | 7,400 | 7,400 | 31,400 |
| 2017/07/19 | 7,310 | 7,500 | 7,310 | 7,410 | 33,400 |
| 2017/07/18 | 7,600 | 7,600 | 7,310 | 7,360 | 43,100 |
| 2017/07/14 | 7,670 | 7,700 | 7,540 | 7,580 | 49,000 |
| 2017/07/13 | 7,700 | 7,760 | 7,530 | 7,530 | 64,300 |
| 2017/07/12 | 7,380 | 7,630 | 7,360 | 7,600 | 83,800 |
| 2017/07/11 | 7,390 | 7,600 | 7,360 | 7,360 | 76,800 |
| 2017/07/10 | 7,290 | 7,370 | 7,220 | 7,320 | 38,800 |
| 2017/07/07 | 7,050 | 7,310 | 7,020 | 7,180 | 60,000 |
| 2017/07/06 | 7,600 | 7,610 | 7,030 | 7,080 | 133,100 |
| 2017/07/05 | 7,700 | 7,870 | 7,300 | 7,610 | 156,400 |
| 2017/07/04 | 7,620 | 8,020 | 7,410 | 7,530 | 306,100 |
| 2017/07/03 | 7,400 | 7,760 | 7,370 | 7,680 | 315,800 |
| 2017/06/30 | 7,150 | 7,480 | 7,110 | 7,350 | 156,300 |
| 2017/06/29 | 7,210 | 7,400 | 7,000 | 7,300 | 151,900 |
| 2017/06/28 | 7,080 | 7,530 | 6,930 | 6,980 | 280,700 |
| 2017/06/27 | 6,870 | 7,610 | 6,800 | 7,230 | 539,600 |
| 2017/06/26 | 6,640 | 6,890 | 6,590 | 6,860 | 128,400 |
| 2017/06/23 | 6,880 | 7,150 | 6,450 | 6,570 | 243,300 |
| 2017/06/22 | 6,350 | 6,940 | 6,350 | 6,910 | 370,800 |
| 2017/06/21 | 6,210 | 6,440 | 6,160 | 6,350 | 123,300 |
| 2017/06/20 | 6,270 | 6,310 | 6,080 | 6,180 | 62,200 |
| 2017/06/19 | 6,320 | 6,400 | 6,210 | 6,240 | 86,200 |
| 2017/06/16 | 6,050 | 6,230 | 5,980 | 6,190 | 74,700 |
| 2017/06/15 | 6,310 | 6,370 | 5,950 | 5,990 | 137,100 |
| 2017/06/14 | 6,230 | 6,760 | 6,190 | 6,260 | 422,900 |
| 2017/06/13 | 6,200 | 6,450 | 6,130 | 6,180 | 287,600 |
| 2017/06/12 | 6,090 | 6,140 | 5,850 | 5,930 | 47,600 |
| 2017/06/09 | 6,290 | 6,390 | 5,960 | 6,010 | 175,100 |
| 2017/06/08 | 5,800 | 6,300 | 5,790 | 6,130 | 365,400 |
| 2017/06/07 | 5,470 | 5,690 | 5,400 | 5,630 | 34,900 |
| 2017/06/06 | 5,660 | 5,700 | 5,500 | 5,500 | 30,700 |
| 2017/06/05 | 5,680 | 5,770 | 5,620 | 5,620 | 22,600 |
| 2017/06/02 | 5,850 | 5,900 | 5,660 | 5,660 | 48,700 |
| 2017/06/01 | 5,740 | 5,870 | 5,740 | 5,840 | 34,500 |
| 2017/05/31 | 5,760 | 5,860 | 5,730 | 5,760 | 23,900 |
| 2017/05/30 | 5,810 | 5,870 | 5,670 | 5,780 | 54,600 |
| 2017/05/29 | 5,850 | 6,000 | 5,810 | 5,840 | 78,100 |
| 2017/05/26 | 5,790 | 5,890 | 5,740 | 5,790 | 49,900 |
| 2017/05/25 | 5,710 | 5,870 | 5,590 | 5,800 | 94,800 |
| 2017/05/24 | 5,590 | 5,690 | 5,560 | 5,620 | 39,900 |
| 2017/05/23 | 5,640 | 5,720 | 5,450 | 5,500 | 59,500 |
| 2017/05/22 | 5,460 | 5,680 | 5,440 | 5,610 | 61,400 |
| 2017/05/19 | 5,280 | 5,470 | 5,270 | 5,340 | 65,100 |
| 2017/05/18 | 5,130 | 5,290 | 5,070 | 5,220 | 34,500 |
| 2017/05/17 | 5,400 | 5,400 | 5,260 | 5,310 | 39,100 |
| 2017/05/16 | 5,450 | 5,490 | 5,350 | 5,410 | 35,200 |
| 2017/05/15 | 5,700 | 5,750 | 5,430 | 5,450 | 79,300 |
| 2017/05/12 | 5,830 | 6,060 | 5,560 | 5,660 | 158,100 |
| 2017/05/11 | 5,810 | 5,860 | 5,700 | 5,760 | 51,400 |
| 2017/05/10 | 6,020 | 6,140 | 5,710 | 5,710 | 118,400 |
| 2017/05/09 | 5,510 | 6,140 | 5,440 | 5,880 | 512,800 |
| 2017/05/08 | 5,350 | 5,590 | 5,280 | 5,470 | 96,700 |
| 2017/05/02 | 5,400 | 5,420 | 5,250 | 5,260 | 55,500 |
| 2017/05/01 | 5,400 | 5,470 | 5,340 | 5,390 | 63,700 |
| 2017/04/28 | 5,890 | 6,010 | 5,490 | 5,560 | 399,400 |
| 2017/04/27 | 4,980 | 5,700 | 4,960 | 5,700 | 177,600 |
| 2017/04/26 | 4,975 | 5,050 | 4,925 | 4,995 | 27,100 |
| 2017/04/25 | 4,805 | 4,905 | 4,805 | 4,885 | 20,600 |
| 2017/04/24 | 5,030 | 5,030 | 4,800 | 4,800 | 36,300 |
| 2017/04/21 | 5,110 | 5,190 | 4,930 | 4,955 | 42,600 |
| 2017/04/20 | 5,080 | 5,080 | 4,960 | 4,990 | 23,500 |
| 2017/04/19 | 4,915 | 5,100 | 4,900 | 5,020 | 33,300 |
| 2017/04/18 | 5,090 | 5,100 | 4,920 | 4,985 | 45,000 |
| 2017/04/17 | 4,680 | 5,170 | 4,680 | 4,965 | 103,600 |
| 2017/04/14 | 4,680 | 4,930 | 4,560 | 4,645 | 59,600 |
| 2017/04/13 | 4,460 | 4,730 | 4,400 | 4,680 | 61,000 |
| 2017/04/12 | 4,900 | 4,950 | 4,595 | 4,600 | 65,300 |
| 2017/04/11 | 5,060 | 5,120 | 4,935 | 5,000 | 22,900 |
| 2017/04/10 | 5,290 | 5,300 | 5,050 | 5,050 | 34,600 |
| 2017/04/07 | 5,220 | 5,340 | 4,885 | 5,090 | 93,600 |
| 2017/04/06 | 5,400 | 5,420 | 5,050 | 5,120 | 75,000 |
| 2017/04/05 | 5,570 | 5,770 | 5,510 | 5,520 | 45,900 |
| 2017/04/04 | 5,800 | 5,850 | 5,450 | 5,560 | 73,900 |
| 2017/04/03 | 6,100 | 6,130 | 5,730 | 5,890 | 125,800 |
| 2017/03/31 | 6,220 | 6,300 | 6,040 | 6,120 | 48,300 |
| 2017/03/30 | 6,340 | 6,340 | 6,130 | 6,150 | 63,800 |
| 2017/03/29 | 6,100 | 6,270 | 6,070 | 6,250 | 67,900 |
| 2017/03/28 | 6,010 | 6,220 | 6,000 | 6,020 | 68,200 |
| 2017/03/27 | 6,240 | 6,420 | 5,900 | 5,950 | 239,000 |
| 2017/03/24 | 6,000 | 6,260 | 5,880 | 6,170 | 135,400 |
| 2017/03/23 | 5,700 | 6,000 | 5,510 | 6,000 | 84,200 |
| 2017/03/22 | 5,630 | 5,770 | 5,580 | 5,640 | 67,000 |
| 2017/03/21 | 5,750 | 5,990 | 5,610 | 5,840 | 82,000 |
| 2017/03/17 | 6,110 | 6,130 | 5,610 | 5,760 | 151,100 |
| 2017/03/16 | 6,210 | 6,310 | 6,050 | 6,130 | 102,100 |
| 2017/03/15 | 6,420 | 6,720 | 6,020 | 6,270 | 509,700 |
| 2017/03/14 | 6,030 | 6,500 | 5,950 | 6,500 | 278,300 |
| 2017/03/13 | 6,330 | 6,550 | 5,690 | 5,870 | 472,100 |
| 2017/03/10 | 6,250 | 6,380 | 6,030 | 6,290 | 253,500 |
| 2017/03/09 | 5,800 | 6,330 | 5,780 | 6,210 | 465,000 |
| 2017/03/08 | 5,660 | 6,230 | 5,570 | 5,880 | 744,400 |
| 2017/03/07 | 5,550 | 5,830 | 5,430 | 5,560 | 490,800 |
| 2017/03/06 | 5,030 | 5,650 | 5,010 | 5,650 | 386,400 |
| 2017/03/03 | 4,930 | 5,010 | 4,920 | 4,950 | 18,100 |
| 2017/03/02 | 4,920 | 4,950 | 4,870 | 4,930 | 16,200 |
| 2017/03/01 | 4,950 | 4,995 | 4,835 | 4,890 | 26,200 |
| 2017/02/28 | 4,995 | 5,070 | 4,955 | 4,970 | 25,600 |
| 2017/02/27 | 5,020 | 5,030 | 4,950 | 4,950 | 23,500 |
| 2017/02/24 | 4,985 | 5,060 | 4,970 | 4,995 | 20,500 |
| 2017/02/23 | 5,060 | 5,090 | 5,000 | 5,020 | 28,600 |
| 2017/02/22 | 5,250 | 5,290 | 5,070 | 5,090 | 28,900 |
| 2017/02/21 | 5,290 | 5,380 | 5,100 | 5,190 | 67,400 |
| 2017/02/20 | 5,010 | 5,340 | 4,930 | 5,230 | 97,600 |
| 2017/02/17 | 5,080 | 5,160 | 4,980 | 5,010 | 29,700 |
| 2017/02/16 | 5,050 | 5,230 | 5,010 | 5,120 | 36,400 |
| 2017/02/15 | 4,890 | 5,050 | 4,880 | 5,050 | 48,400 |
| 2017/02/14 | 5,230 | 5,230 | 5,030 | 5,110 | 44,900 |
| 2017/02/13 | 5,200 | 5,230 | 5,100 | 5,230 | 39,400 |
| 2017/02/10 | 5,300 | 5,340 | 5,060 | 5,150 | 71,500 |
| 2017/02/09 | 5,210 | 5,350 | 5,160 | 5,230 | 112,600 |
| 2017/02/08 | 5,170 | 5,300 | 5,030 | 5,110 | 96,200 |
| 2017/02/07 | 5,010 | 5,160 | 4,950 | 5,100 | 36,600 |
| 2017/02/06 | 5,020 | 5,080 | 4,915 | 5,000 | 34,800 |
| 2017/02/03 | 4,930 | 5,080 | 4,900 | 4,915 | 25,900 |
| 2017/02/02 | 4,975 | 5,040 | 4,910 | 4,920 | 30,200 |
| 2017/02/01 | 4,930 | 5,050 | 4,905 | 4,905 | 42,700 |
| 2017/01/31 | 5,040 | 5,180 | 5,000 | 5,010 | 29,200 |
| 2017/01/30 | 5,130 | 5,300 | 4,955 | 5,120 | 118,500 |
| 2017/01/27 | 5,130 | 5,300 | 5,100 | 5,140 | 51,400 |
| 2017/01/26 | 5,200 | 5,220 | 5,070 | 5,080 | 49,400 |
| 2017/01/25 | 4,980 | 5,250 | 4,970 | 5,250 | 99,800 |
| 2017/01/24 | 4,900 | 5,070 | 4,845 | 4,880 | 62,800 |
| 2017/01/23 | 4,685 | 4,965 | 4,680 | 4,900 | 33,100 |
| 2017/01/20 | 4,850 | 4,850 | 4,735 | 4,755 | 26,400 |
| 2017/01/19 | 4,940 | 5,040 | 4,805 | 4,810 | 57,700 |
| 2017/01/18 | 4,845 | 4,910 | 4,605 | 4,800 | 89,100 |
| 2017/01/17 | 5,010 | 5,070 | 4,900 | 4,945 | 62,500 |
| 2017/01/16 | 5,420 | 5,430 | 4,970 | 5,070 | 158,200 |
| 2017/01/13 | 5,510 | 5,650 | 5,320 | 5,480 | 203,500 |
| 2017/01/12 | 5,190 | 5,740 | 5,110 | 5,610 | 510,000 |
| 2017/01/11 | 5,190 | 5,570 | 5,020 | 5,100 | 319,600 |
| 2017/01/10 | 4,690 | 5,290 | 4,625 | 5,290 | 448,000 |
| 2017/01/06 | 4,600 | 4,825 | 4,585 | 4,585 | 117,600 |
| 2017/01/05 | 4,695 | 4,700 | 4,465 | 4,610 | 111,000 |
| 2017/01/04 | 4,220 | 4,685 | 4,220 | 4,630 | 140,600 |