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 |
|---|---|---|---|---|---|
| 2015/12/30 | 9,500 | 9,680 | 9,440 | 9,590 | 150,400 |
| 2015/12/29 | 9,700 | 9,740 | 9,480 | 9,520 | 194,800 |
| 2015/12/28 | 9,320 | 9,740 | 9,150 | 9,740 | 217,800 |
| 2015/12/25 | 9,270 | 9,540 | 9,180 | 9,260 | 196,100 |
| 2015/12/24 | 10,110 | 10,250 | 9,350 | 9,420 | 392,400 |
| 2015/12/22 | 9,800 | 10,150 | 9,720 | 10,020 | 370,000 |
| 2015/12/21 | 9,540 | 9,880 | 9,280 | 9,650 | 234,400 |
| 2015/12/18 | 10,120 | 10,220 | 9,520 | 9,590 | 475,000 |
| 2015/12/17 | 9,270 | 9,830 | 9,170 | 9,770 | 252,000 |
| 2015/12/16 | 9,450 | 9,460 | 9,040 | 9,170 | 223,200 |
| 2015/12/15 | 9,800 | 9,830 | 8,990 | 9,000 | 352,800 |
| 2015/12/14 | 9,560 | 9,810 | 9,530 | 9,680 | 221,000 |
| 2015/12/11 | 10,210 | 10,380 | 9,780 | 9,820 | 389,200 |
| 2015/12/10 | 9,790 | 10,440 | 9,620 | 10,170 | 843,200 |
| 2015/12/09 | 10,490 | 10,690 | 9,910 | 10,090 | 760,600 |
| 2015/12/08 | 10,190 | 10,930 | 10,030 | 10,520 | 1,935,900 |
| 2015/12/07 | 9,270 | 10,540 | 9,180 | 10,180 | 1,909,100 |
| 2015/12/04 | 8,870 | 9,150 | 8,840 | 9,060 | 307,100 |
| 2015/12/03 | 8,690 | 9,150 | 8,640 | 9,070 | 538,500 |
| 2015/12/02 | 8,320 | 8,800 | 8,170 | 8,770 | 323,200 |
| 2015/12/01 | 7,930 | 8,270 | 7,920 | 8,250 | 267,000 |
| 2015/11/30 | 7,990 | 8,050 | 7,780 | 7,890 | 99,100 |
| 2015/11/27 | 7,850 | 8,150 | 7,840 | 7,990 | 151,400 |
| 2015/11/26 | 7,930 | 8,120 | 7,860 | 7,900 | 179,400 |
| 2015/11/25 | 8,410 | 8,430 | 8,040 | 8,080 | 208,100 |
| 2015/11/24 | 8,550 | 8,590 | 8,360 | 8,400 | 128,900 |
| 2015/11/20 | 8,320 | 8,620 | 8,230 | 8,410 | 292,500 |
| 2015/11/19 | 8,510 | 8,670 | 8,310 | 8,460 | 389,100 |
| 2015/11/18 | 8,480 | 8,880 | 8,380 | 8,700 | 1,463,100 |
| 2015/11/17 | 7,900 | 8,260 | 7,550 | 8,240 | 1,214,400 |
| 2015/11/16 | 6,960 | 7,380 | 6,910 | 7,220 | 409,700 |
| 2015/11/13 | 6,780 | 7,100 | 6,720 | 6,980 | 595,000 |
| 2015/11/12 | 7,740 | 7,940 | 7,630 | 7,630 | 216,400 |
| 2015/11/11 | 8,000 | 8,230 | 7,830 | 7,840 | 252,100 |
| 2015/11/10 | 7,610 | 8,210 | 7,510 | 7,980 | 378,700 |
| 2015/11/09 | 7,980 | 7,990 | 7,720 | 7,770 | 144,100 |
| 2015/11/06 | 7,990 | 8,080 | 7,300 | 7,940 | 522,100 |
| 2015/11/05 | 8,400 | 8,420 | 7,950 | 8,000 | 322,000 |
| 2015/11/04 | 8,940 | 8,940 | 8,680 | 8,720 | 112,700 |
| 2015/11/02 | 8,850 | 8,890 | 8,700 | 8,700 | 189,300 |
| 2015/10/30 | 9,000 | 9,270 | 8,730 | 8,930 | 449,600 |
| 2015/10/29 | 8,910 | 9,200 | 8,880 | 8,930 | 214,600 |
| 2015/10/28 | 8,910 | 9,430 | 8,750 | 8,830 | 529,800 |
| 2015/10/27 | 9,130 | 9,140 | 8,910 | 8,910 | 118,500 |
| 2015/10/26 | 9,110 | 9,240 | 8,970 | 9,030 | 143,600 |
| 2015/10/23 | 9,230 | 9,430 | 9,020 | 9,070 | 290,000 |
| 2015/10/22 | 8,600 | 9,270 | 8,600 | 9,230 | 569,500 |
| 2015/10/21 | 9,030 | 9,050 | 8,570 | 8,700 | 244,000 |
| 2015/10/20 | 9,060 | 9,270 | 8,940 | 8,990 | 158,300 |
| 2015/10/19 | 9,120 | 9,170 | 9,020 | 9,030 | 149,000 |
| 2015/10/16 | 9,450 | 9,490 | 9,180 | 9,230 | 148,300 |
| 2015/10/15 | 9,510 | 9,780 | 9,310 | 9,400 | 462,300 |
| 2015/10/14 | 9,400 | 9,430 | 9,150 | 9,230 | 137,500 |
| 2015/10/13 | 9,350 | 9,660 | 9,310 | 9,360 | 196,300 |
| 2015/10/09 | 9,200 | 9,870 | 9,080 | 9,430 | 596,100 |
| 2015/10/08 | 9,540 | 9,540 | 9,230 | 9,270 | 187,300 |
| 2015/10/07 | 9,520 | 9,570 | 9,220 | 9,450 | 233,800 |
| 2015/10/06 | 10,040 | 10,080 | 9,560 | 9,600 | 320,000 |
| 2015/10/05 | 10,330 | 10,330 | 9,890 | 9,890 | 399,300 |
| 2015/10/02 | 10,050 | 10,420 | 9,850 | 10,090 | 434,900 |
| 2015/10/01 | 10,500 | 10,750 | 9,970 | 10,040 | 677,400 |
| 2015/09/30 | 9,690 | 10,580 | 9,630 | 10,350 | 1,037,900 |
| 2015/09/29 | 9,390 | 9,520 | 9,170 | 9,500 | 246,700 |
| 2015/09/28 | 9,170 | 9,720 | 9,140 | 9,550 | 423,100 |
| 2015/09/25 | 9,500 | 9,610 | 8,860 | 9,200 | 309,600 |
| 2015/09/24 | 9,530 | 9,760 | 9,460 | 9,460 | 249,000 |
| 2015/09/18 | 9,910 | 10,040 | 9,680 | 9,800 | 450,800 |
| 2015/09/17 | 10,170 | 10,170 | 9,370 | 10,000 | 730,800 |
| 2015/09/16 | 10,190 | 10,490 | 9,840 | 9,910 | 1,127,300 |
| 2015/09/15 | 9,720 | 10,150 | 9,630 | 9,710 | 579,400 |
| 2015/09/14 | 10,150 | 10,370 | 9,420 | 9,800 | 1,093,300 |
| 2015/09/11 | 9,180 | 10,260 | 9,120 | 9,770 | 1,891,400 |
| 2015/09/10 | 8,750 | 9,670 | 8,580 | 9,200 | 1,719,100 |
| 2015/09/09 | 8,550 | 9,400 | 8,240 | 9,200 | 1,705,800 |
| 2015/09/08 | 8,790 | 9,010 | 7,840 | 7,900 | 1,111,200 |
| 2015/09/07 | 9,450 | 9,590 | 8,350 | 8,490 | 1,461,200 |
| 2015/09/04 | 10,700 | 10,750 | 9,250 | 9,680 | 904,200 |
| 2015/09/03 | 11,290 | 11,310 | 10,630 | 10,700 | 506,900 |
| 2015/09/02 | 10,530 | 11,500 | 10,530 | 10,880 | 912,400 |
| 2015/09/01 | 11,910 | 12,100 | 11,100 | 11,300 | 644,300 |
| 2015/08/31 | 11,810 | 12,280 | 11,620 | 12,100 | 599,100 |
| 2015/08/28 | 12,400 | 12,540 | 11,900 | 12,110 | 717,100 |
| 2015/08/27 | 12,550 | 12,960 | 11,840 | 11,990 | 1,682,700 |
| 2015/08/26 | 11,200 | 11,990 | 10,810 | 11,990 | 1,846,500 |
| 2015/08/25 | 10,700 | 11,470 | 9,610 | 10,470 | 2,096,500 |
| 2015/08/24 | 11,130 | 12,350 | 10,070 | 10,100 | 1,799,200 |
| 2015/08/21 | 10,800 | 11,550 | 10,780 | 11,220 | 721,800 |
| 2015/08/20 | 11,800 | 11,910 | 11,370 | 11,680 | 1,023,000 |
| 2015/08/19 | 11,620 | 12,200 | 11,310 | 11,950 | 3,076,800 |
| 2015/08/18 | 9,510 | 10,720 | 9,350 | 10,720 | 2,561,300 |
| 2015/08/17 | 9,250 | 9,730 | 8,830 | 9,220 | 1,266,300 |
| 2015/08/14 | 9,010 | 9,930 | 8,800 | 9,400 | 2,741,100 |
| 2015/08/13 | 10,480 | 10,480 | 10,480 | 10,480 | 30,600 |
| 2015/08/12 | 13,950 | 14,410 | 13,250 | 13,480 | 933,900 |
| 2015/08/11 | 13,600 | 14,250 | 13,080 | 13,510 | 617,000 |
| 2015/08/10 | 14,330 | 14,500 | 13,530 | 13,640 | 469,800 |
| 2015/08/07 | 13,210 | 14,240 | 13,200 | 14,030 | 602,000 |
| 2015/08/06 | 14,100 | 14,850 | 13,600 | 13,600 | 775,100 |
| 2015/08/05 | 13,980 | 14,350 | 12,870 | 13,710 | 803,800 |
| 2015/08/04 | 12,800 | 14,420 | 12,750 | 14,280 | 1,041,400 |
| 2015/08/03 | 14,960 | 15,090 | 12,970 | 13,400 | 1,140,400 |
| 2015/07/31 | 16,300 | 16,400 | 15,260 | 15,620 | 585,800 |
| 2015/07/30 | 16,000 | 16,890 | 15,570 | 16,080 | 772,300 |
| 2015/07/29 | 17,970 | 18,140 | 16,580 | 16,580 | 840,800 |
| 2015/07/28 | 15,580 | 17,450 | 15,570 | 17,240 | 965,600 |
| 2015/07/27 | 17,000 | 17,850 | 15,610 | 16,780 | 1,255,000 |
| 2015/07/24 | 18,190 | 18,460 | 16,680 | 17,510 | 1,564,600 |
| 2015/07/23 | 15,610 | 18,500 | 15,120 | 18,490 | 2,426,700 |
| 2015/07/22 | 16,250 | 16,800 | 14,910 | 15,610 | 1,761,000 |
| 2015/07/21 | 13,800 | 14,880 | 13,510 | 14,880 | 1,855,900 |
| 2015/07/17 | 11,800 | 12,930 | 11,200 | 11,880 | 1,913,000 |
| 2015/07/16 | 11,200 | 13,500 | 10,850 | 12,300 | 3,444,300 |
| 2015/07/15 | 10,700 | 11,230 | 9,900 | 10,600 | 2,523,300 |
| 2015/07/14 | 9,600 | 10,650 | 9,520 | 10,650 | 1,766,200 |
| 2015/07/13 | 8,630 | 9,270 | 8,520 | 9,150 | 837,400 |
| 2015/07/10 | 8,750 | 8,930 | 8,400 | 8,480 | 467,500 |
| 2015/07/09 | 8,230 | 8,710 | 7,600 | 8,680 | 723,500 |
| 2015/07/08 | 8,900 | 9,200 | 8,190 | 8,460 | 790,100 |
| 2015/07/07 | 8,490 | 9,230 | 8,400 | 9,060 | 1,156,800 |
| 2015/07/06 | 8,110 | 8,580 | 8,100 | 8,500 | 356,400 |
| 2015/07/03 | 8,360 | 8,420 | 8,010 | 8,280 | 332,200 |
| 2015/07/02 | 8,640 | 8,700 | 8,390 | 8,450 | 391,600 |
| 2015/07/01 | 8,610 | 8,800 | 8,310 | 8,520 | 814,700 |
| 2015/06/30 | 8,120 | 8,500 | 7,930 | 8,500 | 893,500 |
| 2015/06/29 | 7,600 | 8,190 | 7,500 | 7,820 | 597,400 |
| 2015/06/26 | 8,310 | 8,550 | 7,870 | 7,940 | 565,600 |
| 2015/06/25 | 8,700 | 8,760 | 8,050 | 8,210 | 561,200 |
| 2015/06/24 | 8,780 | 8,990 | 8,340 | 8,690 | 939,300 |
| 2015/06/23 | 9,370 | 9,440 | 8,120 | 8,510 | 2,631,100 |
| 2015/06/22 | 8,380 | 9,610 | 8,310 | 9,610 | 3,914,200 |
| 2015/06/19 | 8,000 | 8,620 | 7,590 | 8,110 | 2,611,700 |
| 2015/06/18 | 8,150 | 8,680 | 8,010 | 8,140 | 1,917,300 |
| 2015/06/17 | 7,290 | 8,640 | 7,020 | 8,300 | 4,795,700 |
| 2015/06/16 | 7,800 | 7,880 | 6,870 | 7,140 | 2,297,300 |
| 2015/06/15 | 6,600 | 7,350 | 6,570 | 7,350 | 2,396,000 |
| 2015/06/12 | 5,650 | 6,350 | 5,560 | 6,350 | 2,456,200 |
| 2015/06/11 | 5,350 | 5,680 | 5,260 | 5,350 | 624,600 |
| 2015/06/10 | 5,090 | 5,320 | 5,070 | 5,180 | 186,000 |
| 2015/06/09 | 5,140 | 5,170 | 5,070 | 5,100 | 138,300 |
| 2015/06/08 | 5,150 | 5,280 | 5,010 | 5,040 | 188,600 |
| 2015/06/05 | 5,170 | 5,230 | 5,100 | 5,110 | 96,700 |
| 2015/06/04 | 5,230 | 5,360 | 5,150 | 5,220 | 215,700 |
| 2015/06/03 | 5,410 | 5,550 | 5,300 | 5,330 | 424,600 |
| 2015/06/02 | 5,530 | 5,530 | 5,180 | 5,500 | 1,103,000 |
| 2015/06/01 | 4,860 | 4,995 | 4,800 | 4,825 | 128,800 |
| 2015/05/29 | 4,515 | 5,030 | 4,515 | 4,905 | 300,400 |
| 2015/05/28 | 4,720 | 4,730 | 4,550 | 4,560 | 201,900 |
| 2015/05/27 | 4,920 | 4,920 | 4,760 | 4,785 | 107,000 |
| 2015/05/26 | 4,920 | 4,955 | 4,820 | 4,935 | 153,000 |
| 2015/05/25 | 5,000 | 5,070 | 4,930 | 4,945 | 110,600 |
| 2015/05/22 | 5,020 | 5,060 | 4,985 | 4,995 | 33,700 |
| 2015/05/21 | 5,130 | 5,150 | 4,985 | 5,020 | 90,600 |
| 2015/05/20 | 4,960 | 5,140 | 4,960 | 5,140 | 133,800 |
| 2015/05/19 | 5,070 | 5,080 | 4,905 | 4,955 | 139,900 |
| 2015/05/18 | 5,170 | 5,210 | 4,985 | 5,060 | 128,100 |
| 2015/05/15 | 5,000 | 5,240 | 5,000 | 5,180 | 179,000 |
| 2015/05/14 | 4,985 | 5,030 | 4,980 | 5,000 | 40,400 |
| 2015/05/13 | 4,990 | 5,020 | 4,965 | 4,975 | 71,700 |
| 2015/05/12 | 4,990 | 5,030 | 4,950 | 4,970 | 61,400 |
| 2015/05/11 | 5,070 | 5,070 | 4,950 | 5,020 | 86,800 |
| 2015/05/08 | 5,020 | 5,080 | 4,950 | 5,050 | 56,100 |
| 2015/05/07 | 4,970 | 5,000 | 4,860 | 4,960 | 112,700 |
| 2015/05/01 | 5,030 | 5,100 | 4,960 | 5,040 | 102,900 |
| 2015/04/30 | 5,140 | 5,190 | 5,050 | 5,090 | 79,700 |
| 2015/04/28 | 5,300 | 5,300 | 5,140 | 5,200 | 101,800 |
| 2015/04/27 | 5,340 | 5,340 | 5,250 | 5,280 | 48,100 |
| 2015/04/24 | 5,300 | 5,340 | 5,290 | 5,310 | 48,300 |
| 2015/04/23 | 5,340 | 5,350 | 5,250 | 5,310 | 107,000 |
| 2015/04/22 | 5,350 | 5,420 | 5,340 | 5,340 | 62,700 |
| 2015/04/21 | 5,450 | 5,490 | 5,300 | 5,340 | 108,200 |
| 2015/04/20 | 5,520 | 5,530 | 5,400 | 5,400 | 112,200 |
| 2015/04/17 | 5,750 | 5,750 | 5,510 | 5,550 | 160,700 |
| 2015/04/16 | 5,650 | 5,710 | 5,520 | 5,710 | 200,300 |
| 2015/04/15 | 5,340 | 5,620 | 5,340 | 5,600 | 263,700 |
| 2015/04/14 | 5,600 | 5,790 | 5,300 | 5,380 | 587,600 |
| 2015/04/13 | 5,400 | 5,430 | 5,250 | 5,410 | 169,400 |
| 2015/04/10 | 5,520 | 5,520 | 5,410 | 5,430 | 71,200 |
| 2015/04/09 | 5,530 | 5,580 | 5,480 | 5,480 | 99,000 |
| 2015/04/08 | 5,500 | 5,620 | 5,480 | 5,540 | 93,900 |
| 2015/04/07 | 5,500 | 5,700 | 5,480 | 5,530 | 124,700 |
| 2015/04/06 | 5,640 | 5,700 | 5,430 | 5,600 | 162,900 |
| 2015/04/03 | 5,840 | 5,950 | 5,480 | 5,620 | 553,900 |
| 2015/04/02 | 5,390 | 5,750 | 5,370 | 5,750 | 389,600 |
| 2015/04/01 | 5,320 | 5,380 | 5,220 | 5,370 | 108,600 |
| 2015/03/31 | 5,340 | 5,380 | 5,280 | 5,320 | 76,000 |
| 2015/03/30 | 5,220 | 5,330 | 5,220 | 5,300 | 64,600 |
| 2015/03/27 | 5,220 | 5,330 | 5,100 | 5,220 | 119,700 |
| 2015/03/26 | 5,180 | 5,240 | 5,110 | 5,140 | 92,800 |
| 2015/03/25 | 5,310 | 5,390 | 5,260 | 5,280 | 72,100 |
| 2015/03/24 | 5,320 | 5,410 | 5,260 | 5,340 | 103,700 |
| 2015/03/23 | 5,450 | 5,510 | 5,320 | 5,320 | 190,300 |
| 2015/03/20 | 5,290 | 5,520 | 5,240 | 5,430 | 302,100 |
| 2015/03/19 | 5,340 | 5,350 | 5,220 | 5,280 | 97,500 |
| 2015/03/18 | 5,400 | 5,430 | 5,230 | 5,350 | 142,900 |
| 2015/03/17 | 5,390 | 5,550 | 5,310 | 5,350 | 187,000 |
| 2015/03/16 | 5,410 | 5,760 | 5,380 | 5,400 | 319,100 |
| 2015/03/13 | 5,450 | 5,500 | 5,370 | 5,440 | 146,300 |
| 2015/03/12 | 5,550 | 5,620 | 5,390 | 5,420 | 282,900 |
| 2015/03/11 | 5,000 | 5,480 | 4,925 | 5,430 | 361,600 |
| 2015/03/10 | 5,270 | 5,270 | 5,060 | 5,070 | 153,900 |
| 2015/03/09 | 5,160 | 5,370 | 5,050 | 5,180 | 268,500 |
| 2015/03/06 | 5,470 | 5,540 | 5,280 | 5,320 | 282,100 |
| 2015/03/05 | 5,600 | 5,670 | 5,530 | 5,570 | 192,300 |
| 2015/03/04 | 5,630 | 5,830 | 5,560 | 5,670 | 442,700 |
| 2015/03/03 | 5,600 | 5,740 | 5,280 | 5,740 | 623,800 |
| 2015/03/02 | 5,730 | 5,750 | 5,580 | 5,650 | 347,500 |
| 2015/02/27 | 5,390 | 5,700 | 5,380 | 5,590 | 582,200 |
| 2015/02/26 | 5,310 | 5,480 | 5,230 | 5,390 | 323,000 |
| 2015/02/25 | 5,480 | 5,490 | 5,060 | 5,310 | 647,600 |
| 2015/02/24 | 5,200 | 5,500 | 5,190 | 5,440 | 821,900 |
| 2015/02/23 | 4,840 | 5,190 | 4,830 | 5,090 | 638,300 |
| 2015/02/20 | 4,750 | 4,970 | 4,710 | 4,830 | 475,200 |
| 2015/02/19 | 4,330 | 4,990 | 4,325 | 4,770 | 1,163,900 |
| 2015/02/18 | 4,170 | 4,450 | 4,140 | 4,400 | 303,200 |
| 2015/02/17 | 4,355 | 4,430 | 4,200 | 4,230 | 274,600 |
| 2015/02/16 | 4,500 | 4,550 | 4,170 | 4,305 | 440,000 |
| 2015/02/13 | 4,550 | 4,655 | 4,470 | 4,535 | 435,800 |
| 2015/02/12 | 4,750 | 5,090 | 4,710 | 4,830 | 383,900 |
| 2015/02/10 | 4,905 | 5,050 | 4,805 | 4,930 | 311,600 |
| 2015/02/09 | 4,635 | 5,100 | 4,530 | 5,070 | 753,300 |
| 2015/02/06 | 4,600 | 4,675 | 4,220 | 4,565 | 536,300 |
| 2015/02/05 | 4,940 | 4,965 | 4,530 | 4,580 | 461,300 |
| 2015/02/04 | 5,100 | 5,100 | 4,850 | 5,040 | 252,700 |
| 2015/02/03 | 5,190 | 5,280 | 4,840 | 4,960 | 390,200 |
| 2015/02/02 | 5,410 | 5,410 | 5,180 | 5,240 | 166,800 |
| 2015/01/30 | 5,720 | 5,720 | 5,360 | 5,440 | 343,000 |
| 2015/01/29 | 5,790 | 5,880 | 5,610 | 5,650 | 428,800 |
| 2015/01/28 | 5,460 | 5,890 | 5,410 | 5,890 | 1,197,200 |
| 2015/01/27 | 5,200 | 5,590 | 5,050 | 5,500 | 705,700 |
| 2015/01/26 | 5,080 | 5,180 | 4,870 | 5,150 | 314,800 |
| 2015/01/23 | 5,480 | 5,480 | 5,050 | 5,200 | 409,000 |
| 2015/01/22 | 5,330 | 5,580 | 5,210 | 5,410 | 284,100 |
| 2015/01/21 | 5,650 | 5,650 | 5,400 | 5,420 | 225,300 |
| 2015/01/20 | 5,580 | 5,750 | 5,370 | 5,570 | 541,000 |
| 2015/01/19 | 5,620 | 5,790 | 5,480 | 5,480 | 435,900 |
| 2015/01/16 | 5,800 | 5,930 | 5,350 | 5,720 | 1,412,500 |
| 2015/01/15 | 5,460 | 5,630 | 5,060 | 5,480 | 529,000 |
| 2015/01/14 | 5,600 | 5,830 | 5,370 | 5,400 | 773,100 |
| 2015/01/13 | 5,380 | 5,950 | 5,350 | 5,700 | 2,209,600 |
| 2015/01/09 | 5,980 | 5,990 | 5,140 | 5,280 | 1,303,200 |
| 2015/01/08 | 6,300 | 6,480 | 6,040 | 6,140 | 1,250,100 |
| 2015/01/07 | 6,600 | 6,790 | 6,110 | 6,160 | 1,723,700 |
| 2015/01/06 | 6,690 | 6,940 | 6,540 | 6,600 | 2,276,700 |
| 2015/01/05 | 6,330 | 6,990 | 6,220 | 6,990 | 5,630,400 |