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 |
|---|---|---|---|---|---|
| 2016/12/30 | 3,965 | 4,120 | 3,955 | 4,010 | 100,200 |
| 2016/12/29 | 4,125 | 4,140 | 4,000 | 4,015 | 107,300 |
| 2016/12/28 | 4,070 | 4,260 | 4,070 | 4,160 | 181,800 |
| 2016/12/27 | 4,105 | 4,170 | 4,015 | 4,055 | 177,800 |
| 2016/12/26 | 3,950 | 4,155 | 3,830 | 4,095 | 186,500 |
| 2016/12/22 | 4,045 | 4,145 | 3,875 | 3,925 | 284,900 |
| 2016/12/21 | 4,245 | 4,290 | 4,055 | 4,090 | 281,000 |
| 2016/12/20 | 4,490 | 4,545 | 4,130 | 4,225 | 424,600 |
| 2016/12/19 | 4,495 | 4,615 | 4,340 | 4,545 | 517,500 |
| 2016/12/16 | 4,150 | 4,610 | 3,915 | 4,565 | 726,500 |
| 2016/12/15 | 3,950 | 4,230 | 3,930 | 4,150 | 429,400 |
| 2016/12/14 | 3,750 | 4,110 | 3,715 | 3,950 | 601,200 |
| 2016/12/13 | 3,470 | 3,740 | 3,470 | 3,680 | 300,300 |
| 2016/12/12 | 3,480 | 3,525 | 3,420 | 3,495 | 73,100 |
| 2016/12/09 | 3,300 | 3,515 | 3,300 | 3,405 | 137,400 |
| 2016/12/08 | 3,385 | 3,385 | 3,295 | 3,315 | 42,600 |
| 2016/12/07 | 3,350 | 3,390 | 3,305 | 3,340 | 66,900 |
| 2016/12/06 | 3,380 | 3,405 | 3,345 | 3,350 | 23,500 |
| 2016/12/05 | 3,340 | 3,390 | 3,315 | 3,360 | 30,800 |
| 2016/12/02 | 3,475 | 3,485 | 3,335 | 3,350 | 127,300 |
| 2016/12/01 | 3,525 | 3,560 | 3,490 | 3,500 | 77,700 |
| 2016/11/30 | 3,505 | 3,540 | 3,480 | 3,530 | 56,100 |
| 2016/11/29 | 3,515 | 3,545 | 3,460 | 3,490 | 60,600 |
| 2016/11/28 | 3,500 | 3,570 | 3,465 | 3,565 | 70,700 |
| 2016/11/25 | 3,500 | 3,580 | 3,435 | 3,465 | 75,200 |
| 2016/11/24 | 3,500 | 3,535 | 3,475 | 3,500 | 43,900 |
| 2016/11/22 | 3,500 | 3,500 | 3,440 | 3,470 | 38,600 |
| 2016/11/21 | 3,500 | 3,560 | 3,500 | 3,510 | 56,500 |
| 2016/11/18 | 3,570 | 3,570 | 3,460 | 3,495 | 78,600 |
| 2016/11/17 | 3,470 | 3,580 | 3,430 | 3,580 | 82,800 |
| 2016/11/16 | 3,445 | 3,515 | 3,380 | 3,475 | 114,500 |
| 2016/11/15 | 3,470 | 3,520 | 3,410 | 3,465 | 183,400 |
| 2016/11/14 | 3,090 | 3,280 | 3,085 | 3,260 | 72,300 |
| 2016/11/11 | 3,195 | 3,225 | 3,080 | 3,095 | 69,800 |
| 2016/11/10 | 3,200 | 3,215 | 3,135 | 3,195 | 81,300 |
| 2016/11/09 | 3,310 | 3,320 | 2,972 | 3,030 | 116,600 |
| 2016/11/08 | 3,335 | 3,360 | 3,300 | 3,300 | 24,800 |
| 2016/11/07 | 3,325 | 3,385 | 3,300 | 3,330 | 36,300 |
| 2016/11/04 | 3,320 | 3,330 | 3,270 | 3,315 | 54,900 |
| 2016/11/02 | 3,455 | 3,485 | 3,330 | 3,365 | 78,700 |
| 2016/11/01 | 3,520 | 3,520 | 3,440 | 3,490 | 36,100 |
| 2016/10/31 | 3,525 | 3,555 | 3,460 | 3,485 | 61,300 |
| 2016/10/28 | 3,455 | 3,475 | 3,440 | 3,455 | 21,900 |
| 2016/10/27 | 3,470 | 3,485 | 3,420 | 3,455 | 71,000 |
| 2016/10/26 | 3,420 | 3,485 | 3,415 | 3,470 | 39,200 |
| 2016/10/25 | 3,475 | 3,515 | 3,410 | 3,425 | 67,800 |
| 2016/10/24 | 3,550 | 3,560 | 3,495 | 3,495 | 41,700 |
| 2016/10/21 | 3,560 | 3,635 | 3,485 | 3,485 | 69,600 |
| 2016/10/20 | 3,670 | 3,750 | 3,575 | 3,580 | 142,800 |
| 2016/10/19 | 3,560 | 3,655 | 3,545 | 3,630 | 75,000 |
| 2016/10/18 | 3,545 | 3,625 | 3,520 | 3,580 | 49,400 |
| 2016/10/17 | 3,450 | 3,560 | 3,440 | 3,555 | 33,800 |
| 2016/10/14 | 3,450 | 3,480 | 3,435 | 3,440 | 24,100 |
| 2016/10/13 | 3,510 | 3,520 | 3,425 | 3,460 | 39,300 |
| 2016/10/12 | 3,525 | 3,535 | 3,485 | 3,520 | 33,200 |
| 2016/10/11 | 3,515 | 3,580 | 3,515 | 3,535 | 37,300 |
| 2016/10/07 | 3,545 | 3,570 | 3,490 | 3,510 | 39,300 |
| 2016/10/06 | 3,640 | 3,675 | 3,550 | 3,565 | 151,500 |
| 2016/10/05 | 3,595 | 3,620 | 3,560 | 3,615 | 64,200 |
| 2016/10/04 | 3,550 | 3,630 | 3,540 | 3,600 | 77,500 |
| 2016/10/03 | 3,520 | 3,545 | 3,470 | 3,540 | 55,800 |
| 2016/09/30 | 3,525 | 3,530 | 3,485 | 3,505 | 134,500 |
| 2016/09/29 | 3,460 | 3,565 | 3,410 | 3,565 | 134,800 |
| 2016/09/28 | 3,350 | 3,400 | 3,325 | 3,380 | 139,100 |
| 2016/09/27 | 3,335 | 3,365 | 3,295 | 3,355 | 95,700 |
| 2016/09/26 | 3,425 | 3,425 | 3,360 | 3,380 | 89,200 |
| 2016/09/23 | 3,345 | 3,415 | 3,345 | 3,380 | 62,900 |
| 2016/09/21 | 3,320 | 3,340 | 3,270 | 3,335 | 114,500 |
| 2016/09/20 | 3,375 | 3,395 | 3,335 | 3,335 | 43,800 |
| 2016/09/16 | 3,450 | 3,495 | 3,375 | 3,410 | 50,300 |
| 2016/09/15 | 3,505 | 3,555 | 3,440 | 3,445 | 63,200 |
| 2016/09/14 | 3,680 | 3,715 | 3,525 | 3,525 | 145,300 |
| 2016/09/13 | 3,505 | 3,760 | 3,495 | 3,730 | 185,200 |
| 2016/09/12 | 3,480 | 3,525 | 3,460 | 3,480 | 55,000 |
| 2016/09/09 | 3,570 | 3,570 | 3,495 | 3,550 | 40,000 |
| 2016/09/08 | 3,510 | 3,610 | 3,510 | 3,545 | 57,100 |
| 2016/09/07 | 3,440 | 3,495 | 3,440 | 3,490 | 42,300 |
| 2016/09/06 | 3,520 | 3,530 | 3,465 | 3,480 | 29,400 |
| 2016/09/05 | 3,410 | 3,520 | 3,400 | 3,505 | 58,800 |
| 2016/09/02 | 3,400 | 3,420 | 3,370 | 3,380 | 44,300 |
| 2016/09/01 | 3,430 | 3,465 | 3,430 | 3,435 | 31,900 |
| 2016/08/31 | 3,445 | 3,490 | 3,420 | 3,475 | 63,700 |
| 2016/08/30 | 3,500 | 3,505 | 3,430 | 3,440 | 38,300 |
| 2016/08/29 | 3,480 | 3,520 | 3,430 | 3,500 | 100,000 |
| 2016/08/26 | 3,485 | 3,490 | 3,400 | 3,430 | 50,700 |
| 2016/08/25 | 3,595 | 3,610 | 3,465 | 3,465 | 61,700 |
| 2016/08/24 | 3,520 | 3,585 | 3,490 | 3,550 | 78,500 |
| 2016/08/23 | 3,395 | 3,510 | 3,370 | 3,450 | 55,700 |
| 2016/08/22 | 3,390 | 3,410 | 3,315 | 3,390 | 51,700 |
| 2016/08/19 | 3,450 | 3,530 | 3,355 | 3,400 | 80,100 |
| 2016/08/18 | 3,535 | 3,575 | 3,425 | 3,465 | 82,200 |
| 2016/08/17 | 3,630 | 3,695 | 3,535 | 3,570 | 89,100 |
| 2016/08/16 | 3,735 | 3,745 | 3,580 | 3,605 | 113,200 |
| 2016/08/15 | 3,700 | 3,970 | 3,630 | 3,770 | 276,500 |
| 2016/08/12 | 3,450 | 3,630 | 3,395 | 3,605 | 169,800 |
| 2016/08/10 | 3,280 | 3,415 | 3,240 | 3,330 | 73,700 |
| 2016/08/09 | 3,150 | 3,350 | 3,140 | 3,300 | 83,900 |
| 2016/08/08 | 3,340 | 3,340 | 3,165 | 3,170 | 84,200 |
| 2016/08/05 | 3,335 | 3,365 | 3,190 | 3,295 | 149,700 |
| 2016/08/04 | 3,380 | 3,430 | 3,310 | 3,335 | 60,200 |
| 2016/08/03 | 3,410 | 3,440 | 3,355 | 3,380 | 53,200 |
| 2016/08/02 | 3,435 | 3,495 | 3,415 | 3,445 | 102,900 |
| 2016/08/01 | 3,460 | 3,545 | 3,405 | 3,465 | 49,500 |
| 2016/07/29 | 3,465 | 3,540 | 3,350 | 3,540 | 85,600 |
| 2016/07/28 | 3,515 | 3,530 | 3,400 | 3,465 | 83,400 |
| 2016/07/27 | 3,520 | 3,550 | 3,500 | 3,515 | 54,200 |
| 2016/07/26 | 3,555 | 3,600 | 3,500 | 3,505 | 80,400 |
| 2016/07/25 | 3,625 | 3,670 | 3,570 | 3,575 | 44,000 |
| 2016/07/22 | 3,610 | 3,720 | 3,550 | 3,555 | 62,700 |
| 2016/07/21 | 3,620 | 3,650 | 3,550 | 3,630 | 52,200 |
| 2016/07/20 | 3,555 | 3,725 | 3,530 | 3,615 | 117,800 |
| 2016/07/19 | 3,540 | 3,585 | 3,480 | 3,495 | 140,400 |
| 2016/07/15 | 3,610 | 3,655 | 3,570 | 3,580 | 84,800 |
| 2016/07/14 | 3,700 | 3,795 | 3,650 | 3,655 | 59,400 |
| 2016/07/13 | 3,800 | 3,865 | 3,700 | 3,715 | 91,400 |
| 2016/07/12 | 3,725 | 3,855 | 3,695 | 3,780 | 97,500 |
| 2016/07/11 | 3,640 | 3,725 | 3,575 | 3,685 | 89,900 |
| 2016/07/08 | 3,595 | 3,675 | 3,500 | 3,505 | 149,200 |
| 2016/07/07 | 3,780 | 3,860 | 3,630 | 3,635 | 104,400 |
| 2016/07/06 | 3,690 | 3,820 | 3,665 | 3,795 | 132,600 |
| 2016/07/05 | 3,875 | 3,900 | 3,730 | 3,750 | 122,300 |
| 2016/07/04 | 3,910 | 4,020 | 3,880 | 3,915 | 95,300 |
| 2016/07/01 | 3,700 | 4,080 | 3,690 | 3,945 | 258,500 |
| 2016/06/30 | 3,800 | 3,850 | 3,655 | 3,665 | 145,700 |
| 2016/06/29 | 3,700 | 3,790 | 3,680 | 3,750 | 100,800 |
| 2016/06/28 | 3,525 | 3,700 | 3,480 | 3,645 | 146,000 |
| 2016/06/27 | 3,495 | 3,660 | 3,440 | 3,595 | 153,000 |
| 2016/06/24 | 3,975 | 3,975 | 3,250 | 3,475 | 297,200 |
| 2016/06/23 | 3,820 | 3,925 | 3,770 | 3,885 | 88,400 |
| 2016/06/22 | 3,890 | 3,940 | 3,825 | 3,840 | 71,200 |
| 2016/06/21 | 3,980 | 4,000 | 3,870 | 3,910 | 153,500 |
| 2016/06/20 | 3,930 | 4,070 | 3,930 | 4,035 | 132,400 |
| 2016/06/17 | 4,100 | 4,140 | 3,720 | 3,910 | 272,000 |
| 2016/06/16 | 4,250 | 4,280 | 3,965 | 3,985 | 321,500 |
| 2016/06/15 | 4,140 | 4,330 | 4,090 | 4,320 | 251,300 |
| 2016/06/14 | 4,260 | 4,340 | 4,020 | 4,070 | 282,100 |
| 2016/06/13 | 4,460 | 4,495 | 4,325 | 4,330 | 160,100 |
| 2016/06/10 | 4,560 | 4,625 | 4,490 | 4,600 | 135,000 |
| 2016/06/09 | 4,455 | 4,585 | 4,400 | 4,560 | 247,300 |
| 2016/06/08 | 4,300 | 4,430 | 4,280 | 4,385 | 155,600 |
| 2016/06/07 | 4,260 | 4,345 | 4,255 | 4,340 | 117,600 |
| 2016/06/06 | 4,200 | 4,380 | 4,160 | 4,240 | 248,800 |
| 2016/06/03 | 4,500 | 4,555 | 4,330 | 4,370 | 340,600 |
| 2016/06/02 | 5,020 | 5,020 | 4,470 | 4,545 | 1,777,700 |
| 2016/06/01 | 4,360 | 4,450 | 4,330 | 4,330 | 110,600 |
| 2016/05/31 | 4,515 | 4,540 | 4,385 | 4,400 | 101,100 |
| 2016/05/30 | 4,300 | 4,595 | 4,295 | 4,470 | 191,000 |
| 2016/05/27 | 4,250 | 4,360 | 4,230 | 4,240 | 111,700 |
| 2016/05/26 | 4,380 | 4,385 | 4,170 | 4,260 | 139,600 |
| 2016/05/25 | 4,455 | 4,490 | 4,380 | 4,380 | 85,600 |
| 2016/05/24 | 4,425 | 4,450 | 4,360 | 4,405 | 90,400 |
| 2016/05/23 | 4,300 | 4,540 | 4,300 | 4,470 | 201,600 |
| 2016/05/20 | 4,300 | 4,305 | 4,185 | 4,265 | 128,700 |
| 2016/05/19 | 4,285 | 4,360 | 4,175 | 4,275 | 211,900 |
| 2016/05/18 | 4,440 | 4,505 | 4,000 | 4,185 | 462,600 |
| 2016/05/17 | 4,450 | 4,570 | 4,400 | 4,430 | 247,000 |
| 2016/05/16 | 4,640 | 4,750 | 4,500 | 4,500 | 402,100 |
| 2016/05/13 | 4,955 | 5,090 | 4,855 | 5,050 | 190,500 |
| 2016/05/12 | 5,050 | 5,120 | 4,975 | 4,975 | 171,400 |
| 2016/05/11 | 4,920 | 5,090 | 4,850 | 5,070 | 204,900 |
| 2016/05/10 | 4,935 | 4,950 | 4,835 | 4,900 | 128,300 |
| 2016/05/09 | 4,730 | 5,020 | 4,680 | 4,955 | 285,600 |
| 2016/05/06 | 4,685 | 4,730 | 4,565 | 4,680 | 157,800 |
| 2016/05/02 | 4,585 | 4,685 | 4,545 | 4,615 | 229,900 |
| 2016/04/28 | 4,900 | 4,935 | 4,665 | 4,750 | 272,900 |
| 2016/04/27 | 4,890 | 4,940 | 4,785 | 4,895 | 190,100 |
| 2016/04/26 | 5,050 | 5,110 | 4,775 | 4,890 | 520,700 |
| 2016/04/25 | 5,330 | 5,420 | 5,090 | 5,110 | 328,200 |
| 2016/04/22 | 5,400 | 5,430 | 5,200 | 5,330 | 420,100 |
| 2016/04/21 | 5,210 | 5,450 | 5,160 | 5,360 | 720,100 |
| 2016/04/20 | 5,020 | 5,550 | 4,975 | 5,110 | 1,187,200 |
| 2016/04/19 | 5,090 | 5,100 | 4,950 | 4,975 | 260,400 |
| 2016/04/18 | 4,995 | 5,020 | 4,930 | 4,935 | 221,400 |
| 2016/04/15 | 4,950 | 5,120 | 4,945 | 5,120 | 321,000 |
| 2016/04/14 | 5,280 | 5,350 | 4,970 | 5,090 | 409,800 |
| 2016/04/13 | 5,240 | 5,290 | 5,120 | 5,180 | 588,900 |
| 2016/04/12 | 5,170 | 5,300 | 4,850 | 5,060 | 1,046,400 |
| 2016/04/11 | 4,635 | 5,180 | 4,605 | 5,180 | 929,700 |
| 2016/04/08 | 4,420 | 4,585 | 4,375 | 4,480 | 287,700 |
| 2016/04/07 | 4,510 | 4,660 | 4,415 | 4,510 | 387,700 |
| 2016/04/06 | 4,330 | 4,510 | 4,280 | 4,450 | 463,200 |
| 2016/04/05 | 4,645 | 4,725 | 4,260 | 4,370 | 579,500 |
| 2016/04/04 | 4,850 | 4,985 | 4,700 | 4,810 | 387,400 |
| 2016/04/01 | 5,000 | 5,020 | 4,720 | 4,845 | 437,300 |
| 2016/03/31 | 5,130 | 5,150 | 4,985 | 5,030 | 220,500 |
| 2016/03/30 | 5,170 | 5,220 | 4,890 | 4,990 | 325,100 |
| 2016/03/29 | 5,190 | 5,310 | 5,060 | 5,130 | 598,500 |
| 2016/03/28 | 5,410 | 5,480 | 5,020 | 5,070 | 591,800 |
| 2016/03/25 | 5,510 | 5,640 | 5,350 | 5,420 | 962,500 |
| 2016/03/24 | 5,450 | 5,970 | 5,430 | 5,520 | 2,822,600 |
| 2016/03/23 | 4,970 | 5,550 | 4,970 | 5,520 | 2,577,100 |
| 2016/03/22 | 4,660 | 4,850 | 4,555 | 4,850 | 1,228,400 |
| 2016/03/18 | 4,100 | 4,640 | 4,070 | 4,530 | 1,307,300 |
| 2016/03/17 | 4,300 | 4,430 | 4,105 | 4,160 | 412,500 |
| 2016/03/16 | 4,190 | 4,335 | 4,135 | 4,265 | 295,400 |
| 2016/03/15 | 4,185 | 4,345 | 4,095 | 4,205 | 392,600 |
| 2016/03/14 | 4,010 | 4,270 | 4,010 | 4,170 | 449,100 |
| 2016/03/11 | 4,070 | 4,135 | 3,970 | 4,010 | 402,900 |
| 2016/03/10 | 4,150 | 4,245 | 4,105 | 4,125 | 312,100 |
| 2016/03/09 | 4,120 | 4,190 | 4,045 | 4,090 | 390,200 |
| 2016/03/08 | 4,390 | 4,420 | 4,125 | 4,220 | 832,300 |
| 2016/03/07 | 4,500 | 4,515 | 4,260 | 4,295 | 671,300 |
| 2016/03/04 | 4,345 | 4,800 | 4,225 | 4,425 | 3,600,500 |
| 2016/03/03 | 3,660 | 4,300 | 3,640 | 4,295 | 3,240,800 |
| 2016/03/02 | 3,650 | 3,705 | 3,530 | 3,600 | 745,900 |
| 2016/03/01 | 3,605 | 3,720 | 3,440 | 3,605 | 2,710,600 |
| 2016/02/29 | 3,410 | 3,410 | 3,410 | 3,410 | 40,000 |
| 2016/02/26 | 4,110 | 4,110 | 4,110 | 4,110 | 24,500 |
| 2016/02/25 | 5,180 | 5,230 | 5,070 | 5,110 | 130,000 |
| 2016/02/24 | 5,000 | 5,250 | 4,910 | 5,110 | 244,400 |
| 2016/02/23 | 5,400 | 5,460 | 5,100 | 5,110 | 239,800 |
| 2016/02/22 | 5,220 | 5,410 | 5,200 | 5,300 | 229,300 |
| 2016/02/19 | 5,190 | 5,310 | 5,060 | 5,280 | 253,900 |
| 2016/02/18 | 5,420 | 5,420 | 5,220 | 5,270 | 293,500 |
| 2016/02/17 | 5,310 | 5,550 | 4,970 | 5,120 | 483,900 |
| 2016/02/16 | 5,180 | 5,640 | 5,170 | 5,300 | 537,800 |
| 2016/02/15 | 5,190 | 5,350 | 4,800 | 5,280 | 611,200 |
| 2016/02/12 | 4,890 | 5,050 | 4,430 | 4,650 | 808,300 |
| 2016/02/10 | 5,730 | 5,830 | 5,240 | 5,430 | 348,700 |
| 2016/02/09 | 5,900 | 6,030 | 5,570 | 5,630 | 381,400 |
| 2016/02/08 | 6,200 | 6,420 | 6,120 | 6,270 | 260,900 |
| 2016/02/05 | 6,670 | 6,770 | 6,120 | 6,460 | 333,600 |
| 2016/02/04 | 7,070 | 7,140 | 6,800 | 6,840 | 221,900 |
| 2016/02/03 | 7,290 | 7,400 | 7,040 | 7,140 | 222,800 |
| 2016/02/02 | 7,290 | 7,820 | 7,260 | 7,550 | 406,500 |
| 2016/02/01 | 7,060 | 7,410 | 7,010 | 7,390 | 303,500 |
| 2016/01/29 | 6,830 | 6,970 | 6,550 | 6,920 | 292,000 |
| 2016/01/28 | 6,930 | 7,050 | 6,830 | 6,860 | 163,800 |
| 2016/01/27 | 7,130 | 7,150 | 6,800 | 6,960 | 250,200 |
| 2016/01/26 | 6,710 | 7,110 | 6,640 | 6,830 | 305,500 |
| 2016/01/25 | 6,670 | 7,220 | 6,500 | 6,910 | 507,000 |
| 2016/01/22 | 6,400 | 6,650 | 6,260 | 6,570 | 294,900 |
| 2016/01/21 | 6,510 | 6,850 | 5,990 | 6,040 | 467,500 |
| 2016/01/20 | 7,100 | 7,140 | 6,260 | 6,310 | 391,600 |
| 2016/01/19 | 6,880 | 7,120 | 6,750 | 7,070 | 333,400 |
| 2016/01/18 | 6,570 | 7,020 | 6,450 | 6,900 | 394,100 |
| 2016/01/15 | 7,850 | 7,940 | 7,100 | 7,120 | 239,600 |
| 2016/01/14 | 7,500 | 7,650 | 7,060 | 7,620 | 340,900 |
| 2016/01/13 | 8,090 | 8,420 | 7,970 | 8,010 | 226,600 |
| 2016/01/12 | 8,580 | 8,670 | 7,710 | 7,870 | 313,100 |
| 2016/01/08 | 8,730 | 9,070 | 8,610 | 8,850 | 212,700 |
| 2016/01/07 | 9,000 | 9,240 | 8,920 | 9,020 | 159,900 |
| 2016/01/06 | 9,570 | 9,690 | 9,020 | 9,140 | 288,000 |
| 2016/01/05 | 9,530 | 9,800 | 9,400 | 9,540 | 194,200 |
| 2016/01/04 | 9,740 | 10,070 | 9,500 | 9,670 | 394,900 |