3962 (株)チェンジホールディングス の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 4,180 | 4,180 | 4,105 | 4,150 | 24,100 | 259.38 |
| 2016-12-29 | 4,295 | 4,295 | 4,200 | 4,200 | 24,600 | 262.50 |
| 2016-12-28 | 4,305 | 4,335 | 4,275 | 4,295 | 17,000 | 268.44 |
| 2016-12-27 | 4,350 | 4,400 | 4,255 | 4,320 | 23,500 | 270 |
| 2016-12-26 | 4,345 | 4,365 | 4,220 | 4,305 | 24,800 | 269.06 |
| 2016-12-22 | 4,320 | 4,400 | 4,310 | 4,345 | 20,400 | 271.56 |
| 2016-12-21 | 4,290 | 4,470 | 4,290 | 4,320 | 44,100 | 270 |
| 2016-12-20 | 4,340 | 4,400 | 4,265 | 4,280 | 35,000 | 267.50 |
| 2016-12-19 | 4,520 | 4,530 | 4,330 | 4,355 | 37,200 | 272.19 |
| 2016-12-16 | 4,400 | 4,695 | 4,360 | 4,500 | 129,500 | 281.25 |
| 2016-12-15 | 4,340 | 4,435 | 4,280 | 4,320 | 63,800 | 270 |
| 2016-12-14 | 4,750 | 4,815 | 4,480 | 4,480 | 95,200 | 280 |
| 2016-12-13 | 4,550 | 4,745 | 4,470 | 4,680 | 108,700 | 292.50 |
| 2016-12-12 | 4,305 | 4,650 | 4,280 | 4,595 | 140,500 | 287.19 |
| 2016-12-09 | 4,310 | 4,525 | 4,230 | 4,265 | 96,100 | 266.56 |
| 2016-12-08 | 4,225 | 4,600 | 4,165 | 4,375 | 267,100 | 273.44 |
| 2016-12-07 | 4,000 | 4,490 | 4,000 | 4,160 | 235,300 | 260 |
| 2016-12-06 | 4,075 | 4,110 | 4,000 | 4,000 | 28,700 | 250 |
| 2016-12-05 | 4,010 | 4,075 | 3,975 | 4,005 | 21,300 | 250.31 |
| 2016-12-02 | 4,100 | 4,250 | 4,050 | 4,075 | 26,300 | 254.69 |
| 2016-12-01 | 4,155 | 4,170 | 4,080 | 4,100 | 35,200 | 256.25 |
| 2016-11-30 | 4,175 | 4,250 | 4,100 | 4,185 | 33,700 | 261.56 |
| 2016-11-29 | 4,080 | 4,340 | 4,060 | 4,175 | 65,600 | 260.94 |
| 2016-11-28 | 4,060 | 4,170 | 4,000 | 4,095 | 35,600 | 255.94 |
| 2016-11-25 | 4,255 | 4,350 | 4,030 | 4,085 | 63,900 | 255.31 |
| 2016-11-24 | 4,370 | 4,440 | 4,260 | 4,280 | 45,000 | 267.50 |
| 2016-11-22 | 4,665 | 4,665 | 4,355 | 4,355 | 113,600 | 272.19 |
| 2016-11-21 | 4,805 | 4,930 | 4,685 | 4,735 | 143,600 | 295.94 |
| 2016-11-18 | 4,495 | 5,050 | 4,350 | 4,900 | 835,100 | 306.25 |
| 2016-11-17 | 4,530 | 4,695 | 4,380 | 4,460 | 350,300 | 278.75 |
| 2016-11-16 | 3,835 | 4,610 | 3,810 | 4,610 | 248,700 | 288.13 |
| 2016-11-15 | 4,100 | 4,240 | 3,910 | 3,910 | 59,400 | 244.38 |
| 2016-11-14 | 4,050 | 4,110 | 3,950 | 4,000 | 29,900 | 250 |
| 2016-11-11 | 4,300 | 4,300 | 3,950 | 4,105 | 63,100 | 256.56 |
| 2016-11-10 | 4,300 | 4,360 | 4,200 | 4,250 | 47,900 | 265.63 |
| 2016-11-09 | 4,225 | 4,450 | 3,720 | 4,000 | 177,600 | 250 |
| 2016-11-08 | 4,080 | 4,600 | 4,070 | 4,365 | 215,800 | 272.81 |
| 2016-11-07 | 4,155 | 4,185 | 4,020 | 4,045 | 38,200 | 252.81 |
| 2016-11-04 | 4,220 | 4,290 | 4,015 | 4,035 | 73,800 | 252.19 |
| 2016-11-02 | 4,665 | 4,680 | 4,220 | 4,385 | 105,500 | 274.06 |
| 2016-11-01 | 4,920 | 4,965 | 4,680 | 4,805 | 54,700 | 300.31 |
| 2016-10-31 | 5,160 | 5,160 | 5,040 | 5,090 | 33,400 | 318.13 |
| 2016-10-28 | 4,915 | 5,160 | 4,850 | 5,160 | 101,000 | 322.50 |
| 2016-10-27 | 4,970 | 4,990 | 4,820 | 4,875 | 73,300 | 304.69 |
| 2016-10-26 | 5,080 | 5,250 | 5,080 | 5,120 | 42,500 | 320 |
| 2016-10-25 | 5,390 | 5,390 | 5,030 | 5,240 | 68,600 | 327.50 |
| 2016-10-24 | 5,550 | 5,650 | 5,150 | 5,220 | 84,600 | 326.25 |
| 2016-10-21 | 5,800 | 5,850 | 5,380 | 5,490 | 179,300 | 343.13 |
| 2016-10-20 | 6,100 | 6,310 | 5,510 | 5,530 | 641,300 | 345.63 |
| 2016-10-19 | 5,150 | 6,020 | 5,100 | 5,850 | 1,029,300 | 365.63 |
| 2016-10-17 | 4,900 | 5,270 | 4,670 | 4,980 | 300,200 | 311.25 |
| 2016-10-13 | 5,680 | 5,820 | 5,250 | 5,260 | 315,000 | 328.75 |
| 2016-10-12 | 5,760 | 5,940 | 5,070 | 5,380 | 340,000 | 336.25 |
| 2016-10-11 | 5,640 | 6,200 | 5,290 | 6,030 | 834,000 | 376.88 |
| 2016-10-07 | 6,500 | 6,680 | 5,700 | 5,700 | 1,070,300 | 356.25 |
| 2016-10-06 | 6,660 | 7,200 | 6,380 | 6,700 | 1,431,100 | 418.75 |
| 2016-10-05 | 5,300 | 6,360 | 5,300 | 6,360 | 1,359,700 | 397.50 |
| 2016-10-04 | 6,180 | 6,180 | 5,120 | 5,360 | 2,158,300 | 335 |
| 2016-10-03 | 4,970 | 5,180 | 4,950 | 5,180 | 287,800 | 323.75 |
| 2016-09-30 | 4,270 | 4,480 | 4,035 | 4,480 | 780,600 | 280 |
| 2016-09-29 | 3,135 | 3,780 | 3,110 | 3,780 | 1,545,900 | 236.25 |
| 2016-09-28 | 2,999 | 3,325 | 2,811 | 3,080 | 1,024,500 | 192.50 |
分割・併合履歴 ： [2020-12-29]1株→2株 [2020-08-28]1株→2株 [2018-12-26]1株→2株 [2018-06-27]1株→2株
