ＦＦＲＩセキュリティ(3692)の株価時系列情報
ＦＦＲＩセキュリティ(3692)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 |
|---|---|---|---|---|---|
| 2014/12/30 | 5,400 | 6,030 | 5,260 | 6,030 | 5,146,600 |
| 2014/12/29 | 4,690 | 5,250 | 4,645 | 5,030 | 3,548,200 |
| 2014/12/26 | 4,595 | 4,970 | 4,455 | 4,625 | 2,050,300 |
| 2014/12/25 | 4,640 | 5,280 | 4,565 | 4,735 | 4,089,000 |
| 2014/12/24 | 4,300 | 4,850 | 4,225 | 4,850 | 3,036,500 |
| 2014/12/22 | 4,300 | 4,385 | 4,025 | 4,150 | 2,123,500 |
| 2014/12/19 | 3,970 | 4,455 | 3,630 | 3,920 | 5,008,100 |
| 2014/12/18 | 3,340 | 3,830 | 3,230 | 3,830 | 1,432,500 |
| 2014/12/17 | 3,240 | 3,340 | 3,050 | 3,130 | 310,100 |
| 2014/12/16 | 3,150 | 3,360 | 3,055 | 3,240 | 302,300 |
| 2014/12/15 | 3,095 | 3,425 | 3,025 | 3,180 | 631,600 |
| 2014/12/12 | 3,150 | 3,280 | 3,150 | 3,190 | 191,900 |
| 2014/12/11 | 3,310 | 3,315 | 3,015 | 3,195 | 502,400 |
| 2014/12/10 | 3,350 | 3,510 | 3,250 | 3,320 | 641,300 |
| 2014/12/09 | 3,455 | 3,590 | 3,215 | 3,390 | 1,103,300 |
| 2014/12/08 | 3,855 | 3,890 | 3,175 | 3,245 | 1,215,500 |
| 2014/12/05 | 3,970 | 4,280 | 3,800 | 3,875 | 2,775,000 |
| 2014/12/04 | 3,480 | 4,175 | 3,300 | 3,970 | 3,277,300 |
| 2014/12/03 | 3,895 | 3,950 | 3,150 | 3,510 | 1,396,300 |
| 2014/12/03 | 1 -> 4.00 分割 | ||||
| 2014/12/02 | 15,970 | 16,000 | 15,040 | 15,370 | 334,000 |
| 2014/12/01 | 16,470 | 17,440 | 15,370 | 15,480 | 1,343,300 |
| 2014/11/28 | 13,600 | 16,870 | 13,560 | 16,870 | 2,097,900 |
| 2014/11/27 | 12,640 | 14,500 | 12,500 | 13,870 | 982,900 |
| 2014/11/26 | 12,310 | 12,870 | 12,250 | 12,650 | 137,600 |
| 2014/11/25 | 12,500 | 12,750 | 12,210 | 12,420 | 189,400 |
| 2014/11/21 | 12,550 | 13,330 | 11,720 | 12,220 | 798,000 |
| 2014/11/20 | 12,710 | 12,710 | 11,400 | 11,410 | 158,300 |
| 2014/11/19 | 13,100 | 13,210 | 12,110 | 12,410 | 123,100 |
| 2014/11/18 | 13,150 | 13,550 | 12,680 | 12,880 | 288,600 |
| 2014/11/17 | 12,600 | 13,440 | 11,990 | 12,760 | 415,800 |
| 2014/11/14 | 14,500 | 14,920 | 13,230 | 13,450 | 924,300 |
| 2014/11/13 | 14,500 | 14,680 | 13,050 | 13,290 | 550,900 |
| 2014/11/12 | 15,050 | 15,890 | 13,670 | 13,960 | 2,156,000 |
| 2014/11/11 | 13,130 | 15,930 | 12,520 | 14,670 | 4,817,000 |
| 2014/11/10 | 11,120 | 13,640 | 10,660 | 13,100 | 1,444,000 |
| 2014/11/07 | 12,130 | 12,650 | 10,480 | 10,640 | 1,805,800 |
| 2014/11/06 | 9,700 | 11,230 | 9,530 | 11,230 | 2,143,800 |
| 2014/11/05 | 8,550 | 9,800 | 8,470 | 9,730 | 1,193,500 |
| 2014/11/04 | 8,500 | 8,920 | 8,120 | 8,320 | 232,400 |
| 2014/10/31 | 8,850 | 9,270 | 8,210 | 8,650 | 290,500 |
| 2014/10/30 | 9,130 | 9,490 | 8,810 | 8,930 | 666,800 |
| 2014/10/29 | 9,570 | 9,930 | 8,890 | 8,890 | 1,170,300 |
| 2014/10/28 | 7,970 | 9,590 | 7,950 | 9,460 | 1,360,700 |
| 2014/10/27 | 9,100 | 9,100 | 7,910 | 8,090 | 349,100 |
| 2014/10/24 | 9,350 | 9,800 | 8,510 | 8,850 | 760,800 |
| 2014/10/23 | 9,750 | 10,030 | 8,850 | 9,050 | 594,700 |
| 2014/10/22 | 10,080 | 10,460 | 9,600 | 9,900 | 1,388,700 |
| 2014/10/21 | 9,100 | 10,120 | 9,100 | 9,490 | 2,465,000 |
| 2014/10/20 | 7,870 | 9,070 | 7,670 | 8,950 | 2,398,700 |
| 2014/10/17 | 8,350 | 8,550 | 7,430 | 7,570 | 1,329,900 |
| 2014/10/16 | 8,880 | 9,380 | 7,920 | 7,920 | 1,402,500 |
| 2014/10/15 | 11,880 | 12,280 | 9,420 | 9,420 | 1,467,500 |
| 2014/10/14 | 11,840 | 13,090 | 11,220 | 12,420 | 2,369,900 |
| 2014/10/10 | 10,940 | 11,240 | 9,640 | 11,240 | 2,297,100 |
| 2014/10/09 | 10,350 | 10,500 | 9,080 | 9,740 | 1,332,500 |
| 2014/10/08 | 7,950 | 9,000 | 7,910 | 9,000 | 1,617,500 |
| 2014/10/07 | 8,300 | 8,910 | 7,460 | 7,500 | 3,498,900 |
| 2014/10/06 | 6,980 | 7,410 | 6,850 | 7,410 | 762,900 |
| 2014/10/03 | 5,710 | 6,410 | 5,230 | 6,410 | 2,878,900 |
| 2014/10/02 | 4,500 | 5,410 | 4,365 | 5,410 | 2,976,500 |
| 2014/10/01 | 4,010 | 4,710 | 3,990 | 4,710 | 1,123,700 |