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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,780 | 2,800 | 2,704 | 2,740 | 95,100 |
| 2018/12/27 | 2,844 | 2,898 | 2,805 | 2,859 | 104,100 |
| 2018/12/26 | 2,689 | 2,744 | 2,574 | 2,671 | 109,600 |
| 2018/12/25 | 2,654 | 2,758 | 2,604 | 2,610 | 135,400 |
| 2018/12/21 | 2,850 | 2,860 | 2,700 | 2,764 | 189,200 |
| 2018/12/20 | 3,005 | 3,055 | 2,886 | 2,936 | 85,400 |
| 2018/12/19 | 3,135 | 3,225 | 3,090 | 3,105 | 60,600 |
| 2018/12/18 | 3,125 | 3,180 | 3,095 | 3,125 | 75,900 |
| 2018/12/17 | 3,320 | 3,340 | 3,200 | 3,225 | 75,000 |
| 2018/12/14 | 3,660 | 3,660 | 3,380 | 3,385 | 88,000 |
| 2018/12/13 | 3,680 | 3,735 | 3,570 | 3,575 | 60,000 |
| 2018/12/12 | 3,675 | 3,690 | 3,475 | 3,565 | 137,400 |
| 2018/12/11 | 3,835 | 3,920 | 3,685 | 3,685 | 61,900 |
| 2018/12/10 | 3,950 | 3,950 | 3,760 | 3,840 | 99,900 |
| 2018/12/07 | 3,980 | 4,035 | 3,930 | 3,955 | 45,700 |
| 2018/12/06 | 4,040 | 4,105 | 3,940 | 3,975 | 79,400 |
| 2018/12/05 | 3,910 | 4,115 | 3,910 | 4,030 | 79,400 |
| 2018/12/04 | 4,200 | 4,200 | 3,985 | 4,040 | 101,200 |
| 2018/12/03 | 4,250 | 4,300 | 4,110 | 4,150 | 115,500 |
| 2018/11/30 | 3,985 | 4,185 | 3,960 | 4,130 | 215,100 |
| 2018/11/29 | 4,105 | 4,420 | 3,920 | 3,950 | 657,700 |
| 2018/11/28 | 3,810 | 3,885 | 3,755 | 3,840 | 82,100 |
| 2018/11/27 | 3,800 | 3,845 | 3,735 | 3,775 | 58,900 |
| 2018/11/26 | 3,650 | 3,860 | 3,620 | 3,795 | 103,200 |
| 2018/11/22 | 3,610 | 3,730 | 3,540 | 3,650 | 53,500 |
| 2018/11/21 | 3,475 | 3,645 | 3,455 | 3,560 | 34,300 |
| 2018/11/20 | 3,665 | 3,665 | 3,510 | 3,540 | 52,700 |
| 2018/11/19 | 3,560 | 3,685 | 3,560 | 3,645 | 52,900 |
| 2018/11/16 | 3,750 | 3,820 | 3,545 | 3,545 | 66,400 |
| 2018/11/15 | 3,645 | 3,795 | 3,640 | 3,735 | 81,700 |
| 2018/11/14 | 3,300 | 3,755 | 3,300 | 3,725 | 188,900 |
| 2018/11/13 | 3,565 | 3,640 | 3,490 | 3,505 | 99,800 |
| 2018/11/12 | 3,620 | 3,695 | 3,620 | 3,685 | 50,200 |
| 2018/11/09 | 3,650 | 3,685 | 3,565 | 3,685 | 58,200 |
| 2018/11/08 | 3,795 | 3,810 | 3,535 | 3,650 | 112,100 |
| 2018/11/07 | 3,785 | 3,790 | 3,715 | 3,735 | 55,900 |
| 2018/11/06 | 3,740 | 3,825 | 3,710 | 3,740 | 69,700 |
| 2018/11/05 | 3,705 | 3,775 | 3,635 | 3,770 | 95,400 |
| 2018/11/02 | 3,530 | 3,685 | 3,530 | 3,680 | 78,400 |
| 2018/11/01 | 3,540 | 3,620 | 3,430 | 3,530 | 89,500 |
| 2018/10/31 | 3,475 | 3,580 | 3,400 | 3,525 | 105,600 |
| 2018/10/30 | 3,165 | 3,415 | 3,110 | 3,415 | 101,900 |
| 2018/10/29 | 3,275 | 3,425 | 3,230 | 3,245 | 99,600 |
| 2018/10/26 | 3,540 | 3,570 | 3,145 | 3,275 | 146,900 |
| 2018/10/25 | 3,480 | 3,570 | 3,450 | 3,475 | 116,100 |
| 2018/10/24 | 3,780 | 3,830 | 3,635 | 3,655 | 83,900 |
| 2018/10/23 | 3,830 | 3,940 | 3,690 | 3,785 | 161,000 |
| 2018/10/22 | 3,800 | 4,060 | 3,630 | 3,845 | 369,700 |
| 2018/10/19 | 3,535 | 3,800 | 3,510 | 3,775 | 250,400 |
| 2018/10/18 | 3,445 | 3,620 | 3,390 | 3,605 | 224,800 |
| 2018/10/17 | 3,415 | 3,470 | 3,305 | 3,385 | 225,600 |
| 2018/10/16 | 3,220 | 3,370 | 3,150 | 3,355 | 160,600 |
| 2018/10/15 | 3,170 | 3,280 | 3,150 | 3,215 | 164,100 |
| 2018/10/12 | 2,990 | 3,120 | 2,968 | 3,110 | 77,900 |
| 2018/10/11 | 2,910 | 3,070 | 2,900 | 3,015 | 131,000 |
| 2018/10/10 | 3,110 | 3,220 | 3,110 | 3,125 | 121,900 |
| 2018/10/09 | 2,930 | 3,100 | 2,912 | 3,100 | 147,400 |
| 2018/10/05 | 2,921 | 2,979 | 2,910 | 2,922 | 42,600 |
| 2018/10/04 | 2,923 | 2,996 | 2,907 | 2,962 | 59,900 |
| 2018/10/03 | 3,000 | 3,000 | 2,925 | 2,938 | 65,200 |
| 2018/10/02 | 3,130 | 3,140 | 2,975 | 3,005 | 119,500 |
| 2018/10/01 | 3,205 | 3,225 | 3,135 | 3,160 | 59,700 |
| 2018/09/28 | 3,300 | 3,310 | 3,170 | 3,200 | 87,600 |
| 2018/09/27 | 3,340 | 3,345 | 3,180 | 3,190 | 113,300 |
| 2018/09/26 | 3,275 | 3,370 | 3,235 | 3,335 | 186,700 |
| 2018/09/25 | 3,200 | 3,295 | 3,090 | 3,215 | 188,500 |
| 2018/09/21 | 3,270 | 3,270 | 3,075 | 3,230 | 195,000 |
| 2018/09/20 | 3,300 | 3,390 | 3,080 | 3,200 | 515,000 |
| 2018/09/19 | 3,065 | 3,175 | 2,998 | 3,160 | 480,500 |
| 2018/09/18 | 2,890 | 3,080 | 2,869 | 3,065 | 393,700 |
| 2018/09/14 | 2,779 | 2,884 | 2,737 | 2,842 | 231,200 |
| 2018/09/13 | 2,748 | 2,794 | 2,712 | 2,733 | 91,700 |
| 2018/09/12 | 2,690 | 2,758 | 2,680 | 2,727 | 123,400 |
| 2018/09/11 | 2,721 | 2,759 | 2,642 | 2,671 | 151,300 |
| 2018/09/10 | 2,707 | 2,747 | 2,666 | 2,707 | 129,600 |
| 2018/09/07 | 2,641 | 2,708 | 2,502 | 2,672 | 270,300 |
| 2018/09/06 | 2,865 | 2,876 | 2,598 | 2,615 | 355,000 |
| 2018/09/05 | 2,725 | 2,878 | 2,724 | 2,837 | 466,700 |
| 2018/09/04 | 2,661 | 2,723 | 2,561 | 2,718 | 308,700 |
| 2018/09/03 | 2,544 | 2,731 | 2,544 | 2,624 | 575,000 |
| 2018/08/31 | 2,335 | 2,580 | 2,300 | 2,544 | 566,300 |
| 2018/08/30 | 2,319 | 2,335 | 2,285 | 2,306 | 44,600 |
| 2018/08/29 | 2,260 | 2,314 | 2,254 | 2,288 | 73,100 |
| 2018/08/28 | 2,368 | 2,374 | 2,242 | 2,263 | 109,500 |
| 2018/08/27 | 2,278 | 2,328 | 2,265 | 2,325 | 57,300 |
| 2018/08/24 | 2,283 | 2,297 | 2,205 | 2,252 | 60,800 |
| 2018/08/23 | 2,172 | 2,267 | 2,172 | 2,252 | 98,000 |
| 2018/08/22 | 2,116 | 2,175 | 2,093 | 2,169 | 53,300 |
| 2018/08/21 | 2,103 | 2,127 | 2,072 | 2,116 | 55,300 |
| 2018/08/20 | 2,145 | 2,162 | 2,093 | 2,103 | 62,000 |
| 2018/08/17 | 2,069 | 2,148 | 2,069 | 2,141 | 69,200 |
| 2018/08/16 | 2,085 | 2,111 | 2,036 | 2,088 | 106,000 |
| 2018/08/15 | 2,191 | 2,191 | 2,114 | 2,130 | 83,100 |
| 2018/08/14 | 2,185 | 2,227 | 2,166 | 2,194 | 226,500 |
| 2018/08/13 | 2,405 | 2,412 | 2,185 | 2,209 | 151,800 |
| 2018/08/10 | 2,431 | 2,448 | 2,405 | 2,405 | 91,800 |
| 2018/08/09 | 2,457 | 2,457 | 2,419 | 2,421 | 38,600 |
| 2018/08/08 | 2,407 | 2,489 | 2,407 | 2,460 | 55,400 |
| 2018/08/07 | 2,414 | 2,423 | 2,402 | 2,407 | 32,200 |
| 2018/08/06 | 2,480 | 2,488 | 2,401 | 2,415 | 77,000 |
| 2018/08/03 | 2,460 | 2,507 | 2,440 | 2,473 | 125,200 |
| 2018/08/02 | 2,455 | 2,471 | 2,449 | 2,460 | 46,400 |
| 2018/08/01 | 2,478 | 2,488 | 2,451 | 2,455 | 50,200 |
| 2018/07/31 | 2,501 | 2,515 | 2,468 | 2,477 | 66,500 |
| 2018/07/30 | 2,535 | 2,537 | 2,481 | 2,497 | 78,500 |
| 2018/07/27 | 2,560 | 2,571 | 2,529 | 2,534 | 53,100 |
| 2018/07/26 | 2,640 | 2,645 | 2,545 | 2,553 | 113,500 |
| 2018/07/25 | 2,660 | 2,728 | 2,608 | 2,624 | 166,900 |
| 2018/07/24 | 2,544 | 2,643 | 2,487 | 2,610 | 159,200 |
| 2018/07/23 | 2,484 | 2,540 | 2,461 | 2,520 | 129,800 |
| 2018/07/20 | 2,531 | 2,532 | 2,426 | 2,512 | 468,800 |
| 2018/07/19 | 2,620 | 2,628 | 2,533 | 2,536 | 118,300 |
| 2018/07/18 | 2,610 | 2,652 | 2,595 | 2,604 | 95,000 |
| 2018/07/17 | 2,651 | 2,685 | 2,595 | 2,601 | 91,900 |
| 2018/07/13 | 2,605 | 2,708 | 2,582 | 2,688 | 105,700 |
| 2018/07/12 | 2,660 | 2,660 | 2,605 | 2,612 | 71,300 |
| 2018/07/11 | 2,702 | 2,702 | 2,630 | 2,660 | 57,200 |
| 2018/07/10 | 2,762 | 2,767 | 2,681 | 2,702 | 115,000 |
| 2018/07/09 | 2,790 | 2,808 | 2,736 | 2,750 | 201,700 |
| 2018/07/06 | 2,776 | 2,853 | 2,775 | 2,781 | 103,900 |
| 2018/07/05 | 2,847 | 2,874 | 2,754 | 2,778 | 64,200 |
| 2018/07/04 | 2,879 | 2,879 | 2,823 | 2,855 | 36,500 |
| 2018/07/03 | 2,935 | 2,962 | 2,840 | 2,879 | 73,100 |
| 2018/07/02 | 3,035 | 3,040 | 2,941 | 2,941 | 68,900 |
| 2018/06/29 | 2,982 | 3,055 | 2,982 | 3,035 | 58,100 |
| 2018/06/28 | 3,085 | 3,095 | 2,981 | 3,020 | 127,600 |
| 2018/06/27 | 3,090 | 3,135 | 3,065 | 3,085 | 56,300 |
| 2018/06/26 | 3,190 | 3,190 | 3,060 | 3,105 | 178,000 |
| 2018/06/25 | 3,410 | 3,410 | 3,210 | 3,235 | 113,500 |
| 2018/06/22 | 3,450 | 3,455 | 3,400 | 3,430 | 23,700 |
| 2018/06/21 | 3,450 | 3,505 | 3,410 | 3,500 | 40,200 |
| 2018/06/20 | 3,430 | 3,470 | 3,370 | 3,465 | 51,800 |
| 2018/06/19 | 3,445 | 3,530 | 3,400 | 3,440 | 72,800 |
| 2018/06/18 | 3,485 | 3,505 | 3,420 | 3,480 | 59,900 |
| 2018/06/15 | 3,520 | 3,545 | 3,480 | 3,510 | 70,600 |
| 2018/06/14 | 3,550 | 3,565 | 3,535 | 3,540 | 16,700 |
| 2018/06/13 | 3,560 | 3,580 | 3,535 | 3,560 | 22,500 |
| 2018/06/12 | 3,560 | 3,560 | 3,500 | 3,560 | 40,600 |
| 2018/06/11 | 3,565 | 3,580 | 3,530 | 3,560 | 33,700 |
| 2018/06/08 | 3,580 | 3,580 | 3,535 | 3,565 | 25,200 |
| 2018/06/07 | 3,490 | 3,540 | 3,490 | 3,540 | 16,900 |
| 2018/06/06 | 3,485 | 3,495 | 3,420 | 3,490 | 33,900 |
| 2018/06/05 | 3,550 | 3,550 | 3,475 | 3,490 | 21,300 |
| 2018/06/04 | 3,525 | 3,555 | 3,485 | 3,555 | 33,900 |
| 2018/06/01 | 3,540 | 3,555 | 3,515 | 3,515 | 28,300 |
| 2018/05/31 | 3,595 | 3,595 | 3,515 | 3,585 | 38,400 |
| 2018/05/30 | 3,500 | 3,580 | 3,485 | 3,570 | 40,200 |
| 2018/05/29 | 3,615 | 3,615 | 3,500 | 3,580 | 47,700 |
| 2018/05/28 | 3,525 | 3,550 | 3,505 | 3,545 | 14,400 |
| 2018/05/25 | 3,510 | 3,530 | 3,480 | 3,515 | 57,600 |
| 2018/05/24 | 3,575 | 3,600 | 3,525 | 3,545 | 30,600 |
| 2018/05/23 | 3,630 | 3,630 | 3,555 | 3,590 | 32,000 |
| 2018/05/22 | 3,625 | 3,655 | 3,580 | 3,620 | 39,100 |
| 2018/05/21 | 3,610 | 3,640 | 3,565 | 3,625 | 60,400 |
| 2018/05/18 | 3,530 | 3,575 | 3,520 | 3,540 | 24,900 |
| 2018/05/17 | 3,560 | 3,605 | 3,515 | 3,525 | 76,500 |
| 2018/05/16 | 3,700 | 3,720 | 3,520 | 3,570 | 158,200 |
| 2018/05/15 | 4,060 | 4,060 | 3,925 | 3,965 | 49,600 |
| 2018/05/14 | 4,005 | 4,095 | 3,995 | 4,060 | 35,100 |
| 2018/05/11 | 4,055 | 4,055 | 3,980 | 4,015 | 28,100 |
| 2018/05/10 | 4,035 | 4,060 | 4,005 | 4,060 | 20,700 |
| 2018/05/09 | 4,090 | 4,125 | 4,045 | 4,070 | 35,200 |
| 2018/05/08 | 4,035 | 4,090 | 3,975 | 4,090 | 55,300 |
| 2018/05/07 | 3,935 | 3,990 | 3,925 | 3,975 | 38,900 |
| 2018/05/02 | 3,920 | 3,980 | 3,900 | 3,975 | 53,300 |
| 2018/05/01 | 3,990 | 3,990 | 3,920 | 3,925 | 17,700 |
| 2018/04/27 | 3,990 | 4,005 | 3,945 | 3,990 | 15,300 |
| 2018/04/26 | 4,015 | 4,070 | 3,950 | 3,980 | 24,900 |
| 2018/04/25 | 3,910 | 4,055 | 3,910 | 4,055 | 46,400 |
| 2018/04/24 | 4,080 | 4,085 | 3,920 | 3,950 | 41,500 |
| 2018/04/23 | 4,060 | 4,130 | 4,035 | 4,075 | 89,300 |
| 2018/04/20 | 3,965 | 4,075 | 3,940 | 4,060 | 76,300 |
| 2018/04/19 | 4,025 | 4,090 | 3,915 | 3,975 | 122,100 |
| 2018/04/18 | 3,955 | 4,000 | 3,895 | 4,000 | 114,700 |
| 2018/04/17 | 3,730 | 3,885 | 3,725 | 3,865 | 111,900 |
| 2018/04/16 | 3,715 | 3,745 | 3,690 | 3,695 | 20,200 |
| 2018/04/13 | 3,725 | 3,730 | 3,680 | 3,700 | 22,200 |
| 2018/04/12 | 3,650 | 3,730 | 3,650 | 3,720 | 13,200 |
| 2018/04/11 | 3,685 | 3,710 | 3,635 | 3,670 | 17,800 |
| 2018/04/10 | 3,745 | 3,755 | 3,695 | 3,715 | 17,200 |
| 2018/04/09 | 3,690 | 3,795 | 3,645 | 3,750 | 33,800 |
| 2018/04/06 | 3,700 | 3,730 | 3,690 | 3,695 | 14,700 |
| 2018/04/05 | 3,670 | 3,755 | 3,645 | 3,730 | 26,500 |
| 2018/04/04 | 3,740 | 3,745 | 3,650 | 3,660 | 14,800 |
| 2018/04/03 | 3,735 | 3,765 | 3,710 | 3,725 | 18,800 |
| 2018/04/02 | 3,730 | 3,795 | 3,730 | 3,770 | 33,900 |
| 2018/03/30 | 3,705 | 3,740 | 3,685 | 3,730 | 23,600 |
| 2018/03/29 | 3,645 | 3,720 | 3,610 | 3,705 | 29,500 |
| 2018/03/28 | 3,480 | 3,620 | 3,480 | 3,605 | 40,300 |
| 2018/03/27 | 3,540 | 3,595 | 3,505 | 3,545 | 37,500 |
| 2018/03/26 | 3,540 | 3,540 | 3,425 | 3,500 | 41,700 |
| 2018/03/23 | 3,565 | 3,630 | 3,560 | 3,585 | 39,500 |
| 2018/03/22 | 3,650 | 3,705 | 3,630 | 3,705 | 22,300 |
| 2018/03/20 | 3,655 | 3,670 | 3,625 | 3,635 | 27,700 |
| 2018/03/19 | 3,825 | 3,825 | 3,715 | 3,725 | 41,700 |
| 2018/03/16 | 3,705 | 3,825 | 3,670 | 3,815 | 151,200 |
| 2018/03/15 | 3,685 | 3,715 | 3,630 | 3,635 | 36,000 |
| 2018/03/14 | 3,620 | 3,690 | 3,585 | 3,680 | 31,500 |
| 2018/03/13 | 3,535 | 3,635 | 3,525 | 3,635 | 27,600 |
| 2018/03/12 | 3,560 | 3,600 | 3,520 | 3,535 | 39,700 |
| 2018/03/09 | 3,635 | 3,645 | 3,570 | 3,585 | 49,900 |
| 2018/03/08 | 3,565 | 3,600 | 3,555 | 3,570 | 23,600 |
| 2018/03/07 | 3,590 | 3,640 | 3,560 | 3,565 | 40,200 |
| 2018/03/06 | 3,565 | 3,630 | 3,555 | 3,590 | 41,800 |
| 2018/03/05 | 3,495 | 3,530 | 3,460 | 3,470 | 47,500 |
| 2018/03/02 | 3,575 | 3,590 | 3,510 | 3,520 | 53,000 |
| 2018/03/01 | 3,660 | 3,660 | 3,590 | 3,635 | 40,700 |
| 2018/02/28 | 3,650 | 3,700 | 3,650 | 3,675 | 53,600 |
| 2018/02/27 | 3,740 | 3,740 | 3,655 | 3,705 | 41,300 |
| 2018/02/26 | 3,725 | 3,775 | 3,685 | 3,710 | 51,100 |
| 2018/02/23 | 3,680 | 3,685 | 3,615 | 3,685 | 29,300 |
| 2018/02/22 | 3,680 | 3,680 | 3,610 | 3,680 | 34,200 |
| 2018/02/21 | 3,585 | 3,670 | 3,585 | 3,660 | 43,800 |
| 2018/02/20 | 3,570 | 3,605 | 3,515 | 3,580 | 50,500 |
| 2018/02/19 | 3,495 | 3,585 | 3,495 | 3,570 | 43,000 |
| 2018/02/16 | 3,425 | 3,485 | 3,385 | 3,485 | 155,500 |
| 2018/02/15 | 3,415 | 3,465 | 3,370 | 3,405 | 99,100 |
| 2018/02/14 | 3,680 | 3,695 | 3,315 | 3,360 | 232,400 |
| 2018/02/13 | 3,910 | 3,920 | 3,745 | 3,840 | 66,900 |
| 2018/02/09 | 3,710 | 3,840 | 3,675 | 3,835 | 101,400 |
| 2018/02/08 | 3,900 | 3,960 | 3,765 | 3,820 | 68,900 |
| 2018/02/07 | 4,000 | 4,030 | 3,845 | 3,855 | 83,300 |
| 2018/02/06 | 3,920 | 3,920 | 3,735 | 3,870 | 201,600 |
| 2018/02/05 | 4,085 | 4,140 | 4,055 | 4,090 | 64,800 |
| 2018/02/02 | 4,300 | 4,300 | 4,140 | 4,205 | 58,300 |
| 2018/02/01 | 4,200 | 4,280 | 4,165 | 4,275 | 47,800 |
| 2018/01/31 | 4,300 | 4,315 | 4,180 | 4,180 | 71,600 |
| 2018/01/30 | 4,300 | 4,365 | 4,255 | 4,270 | 96,800 |
| 2018/01/29 | 4,435 | 4,630 | 4,320 | 4,325 | 516,100 |
| 2018/01/26 | 4,230 | 4,245 | 4,195 | 4,225 | 59,300 |
| 2018/01/25 | 4,200 | 4,240 | 4,190 | 4,240 | 64,300 |
| 2018/01/24 | 4,230 | 4,250 | 4,160 | 4,225 | 45,500 |
| 2018/01/23 | 4,230 | 4,255 | 4,180 | 4,200 | 63,200 |
| 2018/01/22 | 4,095 | 4,210 | 4,095 | 4,205 | 67,600 |
| 2018/01/19 | 4,050 | 4,095 | 4,045 | 4,070 | 69,900 |
| 2018/01/18 | 4,140 | 4,145 | 4,050 | 4,070 | 85,800 |
| 2018/01/17 | 4,250 | 4,255 | 4,130 | 4,140 | 83,700 |
| 2018/01/16 | 4,195 | 4,250 | 4,115 | 4,250 | 122,600 |
| 2018/01/15 | 4,200 | 4,200 | 4,120 | 4,160 | 73,400 |
| 2018/01/12 | 4,115 | 4,190 | 4,090 | 4,190 | 84,500 |
| 2018/01/11 | 4,105 | 4,135 | 4,075 | 4,115 | 46,300 |
| 2018/01/10 | 4,140 | 4,140 | 4,095 | 4,110 | 31,200 |
| 2018/01/09 | 4,100 | 4,130 | 4,085 | 4,130 | 52,400 |
| 2018/01/05 | 4,015 | 4,085 | 4,005 | 4,055 | 76,500 |
| 2018/01/04 | 3,985 | 3,995 | 3,925 | 3,990 | 41,900 |