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 |
|---|---|---|---|---|---|
| 2019/12/30 | 2,742 | 2,744 | 2,684 | 2,717 | 62,500 |
| 2019/12/27 | 2,759 | 2,796 | 2,737 | 2,758 | 69,700 |
| 2019/12/26 | 2,705 | 2,795 | 2,705 | 2,780 | 130,100 |
| 2019/12/25 | 2,679 | 2,714 | 2,675 | 2,683 | 131,800 |
| 2019/12/24 | 2,636 | 2,688 | 2,636 | 2,686 | 64,000 |
| 2019/12/23 | 2,725 | 2,743 | 2,626 | 2,647 | 180,100 |
| 2019/12/20 | 2,720 | 2,779 | 2,673 | 2,742 | 266,200 |
| 2019/12/19 | 2,731 | 2,747 | 2,708 | 2,712 | 66,800 |
| 2019/12/18 | 2,777 | 2,832 | 2,740 | 2,748 | 85,700 |
| 2019/12/17 | 2,722 | 2,777 | 2,693 | 2,777 | 86,200 |
| 2019/12/16 | 2,760 | 2,760 | 2,692 | 2,694 | 139,400 |
| 2019/12/13 | 2,765 | 2,788 | 2,706 | 2,784 | 143,900 |
| 2019/12/12 | 2,750 | 2,768 | 2,706 | 2,733 | 103,700 |
| 2019/12/11 | 2,809 | 2,825 | 2,743 | 2,746 | 127,200 |
| 2019/12/10 | 2,834 | 2,836 | 2,800 | 2,817 | 87,100 |
| 2019/12/09 | 2,892 | 2,892 | 2,840 | 2,845 | 74,500 |
| 2019/12/06 | 2,885 | 2,890 | 2,870 | 2,877 | 21,700 |
| 2019/12/05 | 2,913 | 2,927 | 2,873 | 2,885 | 40,700 |
| 2019/12/04 | 2,900 | 2,931 | 2,886 | 2,907 | 34,000 |
| 2019/12/03 | 2,900 | 2,936 | 2,865 | 2,933 | 46,500 |
| 2019/12/02 | 2,902 | 2,943 | 2,902 | 2,919 | 36,100 |
| 2019/11/29 | 2,870 | 2,947 | 2,860 | 2,913 | 113,500 |
| 2019/11/28 | 2,921 | 2,921 | 2,826 | 2,863 | 126,700 |
| 2019/11/27 | 2,915 | 2,948 | 2,882 | 2,922 | 79,700 |
| 2019/11/26 | 2,976 | 2,992 | 2,901 | 2,922 | 87,800 |
| 2019/11/25 | 2,923 | 2,975 | 2,920 | 2,975 | 70,200 |
| 2019/11/22 | 2,874 | 2,912 | 2,846 | 2,892 | 47,000 |
| 2019/11/21 | 2,832 | 2,868 | 2,785 | 2,864 | 33,800 |
| 2019/11/20 | 2,871 | 2,892 | 2,829 | 2,844 | 27,100 |
| 2019/11/19 | 2,892 | 2,903 | 2,848 | 2,892 | 25,500 |
| 2019/11/18 | 2,810 | 2,892 | 2,790 | 2,889 | 63,300 |
| 2019/11/15 | 2,763 | 2,788 | 2,726 | 2,775 | 78,600 |
| 2019/11/14 | 2,815 | 2,815 | 2,671 | 2,744 | 136,700 |
| 2019/11/13 | 2,905 | 2,917 | 2,831 | 2,833 | 84,400 |
| 2019/11/12 | 2,889 | 2,955 | 2,888 | 2,917 | 56,300 |
| 2019/11/11 | 2,880 | 2,925 | 2,873 | 2,910 | 30,000 |
| 2019/11/08 | 2,947 | 2,947 | 2,870 | 2,886 | 26,800 |
| 2019/11/07 | 2,927 | 2,932 | 2,888 | 2,932 | 27,600 |
| 2019/11/06 | 2,944 | 2,945 | 2,907 | 2,931 | 24,700 |
| 2019/11/05 | 2,915 | 2,925 | 2,887 | 2,925 | 44,100 |
| 2019/11/01 | 2,857 | 2,887 | 2,806 | 2,887 | 89,000 |
| 2019/10/31 | 2,874 | 2,927 | 2,831 | 2,831 | 84,700 |
| 2019/10/30 | 2,940 | 2,945 | 2,864 | 2,873 | 86,500 |
| 2019/10/29 | 2,969 | 2,969 | 2,906 | 2,925 | 65,400 |
| 2019/10/28 | 2,975 | 3,005 | 2,961 | 2,963 | 27,200 |
| 2019/10/25 | 2,990 | 2,990 | 2,950 | 2,988 | 24,500 |
| 2019/10/24 | 3,000 | 3,000 | 2,948 | 2,972 | 26,600 |
| 2019/10/23 | 2,990 | 3,000 | 2,904 | 3,000 | 68,800 |
| 2019/10/21 | 2,940 | 2,993 | 2,920 | 2,990 | 61,700 |
| 2019/10/18 | 2,887 | 2,961 | 2,881 | 2,936 | 132,300 |
| 2019/10/17 | 2,917 | 2,927 | 2,855 | 2,879 | 109,500 |
| 2019/10/16 | 2,986 | 3,020 | 2,907 | 2,940 | 123,700 |
| 2019/10/15 | 3,120 | 3,120 | 2,958 | 2,979 | 206,500 |
| 2019/10/11 | 3,175 | 3,175 | 3,110 | 3,115 | 32,100 |
| 2019/10/10 | 3,215 | 3,215 | 3,100 | 3,155 | 44,500 |
| 2019/10/09 | 3,220 | 3,270 | 3,170 | 3,215 | 48,600 |
| 2019/10/08 | 3,255 | 3,270 | 3,225 | 3,270 | 34,700 |
| 2019/10/07 | 3,230 | 3,245 | 3,190 | 3,225 | 30,700 |
| 2019/10/04 | 3,235 | 3,275 | 3,135 | 3,185 | 46,800 |
| 2019/10/03 | 3,200 | 3,210 | 3,060 | 3,200 | 89,200 |
| 2019/10/02 | 3,215 | 3,280 | 3,205 | 3,235 | 32,000 |
| 2019/10/01 | 3,200 | 3,260 | 3,160 | 3,230 | 58,300 |
| 2019/09/30 | 3,270 | 3,290 | 3,130 | 3,160 | 49,900 |
| 2019/09/27 | 3,195 | 3,245 | 3,180 | 3,230 | 40,800 |
| 2019/09/26 | 3,260 | 3,280 | 3,150 | 3,180 | 40,300 |
| 2019/09/25 | 3,345 | 3,345 | 3,210 | 3,220 | 54,700 |
| 2019/09/24 | 3,335 | 3,360 | 3,305 | 3,345 | 35,900 |
| 2019/09/20 | 3,435 | 3,440 | 3,315 | 3,330 | 216,000 |
| 2019/09/19 | 3,340 | 3,430 | 3,320 | 3,385 | 80,900 |
| 2019/09/18 | 3,445 | 3,515 | 3,255 | 3,285 | 168,800 |
| 2019/09/17 | 3,190 | 3,385 | 3,175 | 3,380 | 127,100 |
| 2019/09/13 | 3,145 | 3,245 | 3,095 | 3,215 | 91,400 |
| 2019/09/12 | 3,140 | 3,140 | 3,090 | 3,120 | 22,000 |
| 2019/09/11 | 3,045 | 3,100 | 3,025 | 3,090 | 37,600 |
| 2019/09/10 | 3,105 | 3,105 | 3,055 | 3,055 | 33,600 |
| 2019/09/09 | 3,075 | 3,095 | 3,040 | 3,070 | 29,300 |
| 2019/09/06 | 3,135 | 3,170 | 3,015 | 3,060 | 64,300 |
| 2019/09/05 | 3,060 | 3,160 | 3,045 | 3,110 | 73,900 |
| 2019/09/04 | 3,040 | 3,065 | 2,995 | 3,040 | 49,800 |
| 2019/09/03 | 2,924 | 3,050 | 2,893 | 3,040 | 92,600 |
| 2019/09/02 | 2,941 | 3,030 | 2,910 | 2,923 | 85,600 |
| 2019/08/30 | 2,900 | 2,984 | 2,900 | 2,935 | 94,500 |
| 2019/08/29 | 3,000 | 3,015 | 2,873 | 2,942 | 141,700 |
| 2019/08/28 | 3,100 | 3,100 | 3,000 | 3,000 | 57,000 |
| 2019/08/27 | 3,120 | 3,140 | 3,095 | 3,110 | 28,300 |
| 2019/08/26 | 3,065 | 3,130 | 3,065 | 3,085 | 34,900 |
| 2019/08/23 | 3,150 | 3,160 | 3,090 | 3,135 | 36,900 |
| 2019/08/22 | 3,205 | 3,215 | 3,100 | 3,115 | 61,600 |
| 2019/08/21 | 3,135 | 3,200 | 3,120 | 3,190 | 35,900 |
| 2019/08/20 | 3,155 | 3,180 | 3,120 | 3,155 | 55,600 |
| 2019/08/19 | 3,055 | 3,140 | 3,055 | 3,125 | 75,000 |
| 2019/08/16 | 3,015 | 3,075 | 3,010 | 3,050 | 67,900 |
| 2019/08/15 | 3,040 | 3,130 | 3,025 | 3,055 | 138,600 |
| 2019/08/14 | 3,430 | 3,600 | 3,095 | 3,105 | 368,100 |
| 2019/08/13 | 3,360 | 3,545 | 3,355 | 3,430 | 165,600 |
| 2019/08/09 | 3,420 | 3,490 | 3,380 | 3,395 | 66,500 |
| 2019/08/08 | 3,410 | 3,440 | 3,340 | 3,415 | 68,100 |
| 2019/08/07 | 3,485 | 3,550 | 3,380 | 3,385 | 124,900 |
| 2019/08/06 | 3,385 | 3,480 | 3,320 | 3,450 | 130,300 |
| 2019/08/05 | 3,515 | 3,605 | 3,445 | 3,545 | 182,900 |
| 2019/08/02 | 3,555 | 3,625 | 3,510 | 3,545 | 136,100 |
| 2019/08/01 | 3,620 | 3,675 | 3,585 | 3,650 | 132,100 |
| 2019/07/31 | 3,550 | 3,690 | 3,550 | 3,685 | 122,200 |
| 2019/07/30 | 3,480 | 3,645 | 3,480 | 3,555 | 128,900 |
| 2019/07/29 | 3,555 | 3,590 | 3,485 | 3,505 | 105,100 |
| 2019/07/26 | 3,530 | 3,625 | 3,530 | 3,565 | 141,900 |
| 2019/07/25 | 3,620 | 3,680 | 3,570 | 3,585 | 102,500 |
| 2019/07/24 | 3,630 | 3,695 | 3,625 | 3,685 | 87,800 |
| 2019/07/23 | 3,655 | 3,715 | 3,600 | 3,630 | 133,400 |
| 2019/07/22 | 3,855 | 3,915 | 3,650 | 3,690 | 223,700 |
| 2019/07/19 | 3,815 | 3,925 | 3,695 | 3,925 | 483,900 |
| 2019/07/18 | 4,000 | 4,000 | 3,770 | 3,810 | 228,200 |
| 2019/07/17 | 4,095 | 4,100 | 3,965 | 4,000 | 140,100 |
| 2019/07/16 | 4,200 | 4,230 | 4,025 | 4,075 | 190,000 |
| 2019/07/12 | 4,300 | 4,370 | 4,225 | 4,225 | 142,500 |
| 2019/07/11 | 4,430 | 4,445 | 4,300 | 4,320 | 90,000 |
| 2019/07/10 | 4,430 | 4,490 | 4,400 | 4,445 | 54,100 |
| 2019/07/09 | 4,495 | 4,540 | 4,385 | 4,430 | 90,300 |
| 2019/07/08 | 4,500 | 4,670 | 4,480 | 4,530 | 98,500 |
| 2019/07/05 | 4,615 | 4,615 | 4,475 | 4,565 | 180,900 |
| 2019/07/04 | 4,825 | 4,930 | 4,660 | 4,665 | 174,600 |
| 2019/07/03 | 4,760 | 4,815 | 4,705 | 4,790 | 85,500 |
| 2019/07/02 | 4,710 | 4,810 | 4,695 | 4,760 | 88,200 |
| 2019/07/01 | 4,980 | 5,050 | 4,765 | 4,765 | 193,000 |
| 2019/06/28 | 4,775 | 4,885 | 4,755 | 4,885 | 123,700 |
| 2019/06/27 | 4,780 | 4,850 | 4,730 | 4,805 | 90,700 |
| 2019/06/26 | 4,685 | 4,805 | 4,655 | 4,715 | 130,500 |
| 2019/06/25 | 4,750 | 4,885 | 4,705 | 4,740 | 294,100 |
| 2019/06/24 | 4,610 | 4,730 | 4,540 | 4,695 | 152,600 |
| 2019/06/21 | 4,705 | 4,770 | 4,615 | 4,615 | 310,000 |
| 2019/06/20 | 4,690 | 4,775 | 4,635 | 4,775 | 188,500 |
| 2019/06/19 | 5,010 | 5,090 | 4,675 | 4,780 | 284,800 |
| 2019/06/18 | 4,875 | 4,875 | 4,675 | 4,865 | 236,200 |
| 2019/06/17 | 4,870 | 5,020 | 4,810 | 4,880 | 155,100 |
| 2019/06/14 | 4,920 | 5,040 | 4,820 | 4,895 | 173,900 |
| 2019/06/13 | 4,980 | 4,990 | 4,845 | 4,950 | 186,300 |
| 2019/06/12 | 5,150 | 5,320 | 4,915 | 5,060 | 376,400 |
| 2019/06/11 | 4,790 | 5,110 | 4,790 | 5,080 | 452,300 |
| 2019/06/10 | 4,600 | 4,815 | 4,585 | 4,770 | 272,900 |
| 2019/06/07 | 4,500 | 4,605 | 4,500 | 4,535 | 141,100 |
| 2019/06/06 | 4,490 | 4,535 | 4,390 | 4,500 | 116,200 |
| 2019/06/05 | 4,370 | 4,485 | 4,315 | 4,480 | 177,500 |
| 2019/06/04 | 4,275 | 4,390 | 4,165 | 4,355 | 146,100 |
| 2019/06/03 | 4,345 | 4,345 | 4,165 | 4,265 | 113,800 |
| 2019/05/31 | 4,160 | 4,355 | 4,130 | 4,305 | 115,700 |
| 2019/05/30 | 4,355 | 4,380 | 4,165 | 4,190 | 135,000 |
| 2019/05/29 | 4,100 | 4,360 | 4,090 | 4,310 | 248,400 |
| 2019/05/28 | 4,180 | 4,200 | 4,080 | 4,130 | 147,500 |
| 2019/05/27 | 4,080 | 4,175 | 3,975 | 4,140 | 93,400 |
| 2019/05/24 | 3,980 | 4,125 | 3,910 | 4,085 | 80,000 |
| 2019/05/23 | 4,050 | 4,120 | 4,000 | 4,040 | 91,900 |
| 2019/05/22 | 4,110 | 4,180 | 4,030 | 4,115 | 145,800 |
| 2019/05/21 | 3,910 | 4,185 | 3,820 | 4,130 | 210,600 |
| 2019/05/20 | 3,910 | 4,205 | 3,815 | 3,955 | 401,900 |
| 2019/05/17 | 3,960 | 4,025 | 3,775 | 3,910 | 286,800 |
| 2019/05/16 | 3,670 | 3,950 | 3,615 | 3,950 | 628,100 |
| 2019/05/15 | 3,195 | 3,330 | 3,140 | 3,250 | 76,500 |
| 2019/05/14 | 3,285 | 3,285 | 3,150 | 3,165 | 74,300 |
| 2019/05/13 | 3,390 | 3,390 | 3,310 | 3,355 | 48,200 |
| 2019/05/10 | 3,290 | 3,410 | 3,265 | 3,360 | 74,700 |
| 2019/05/09 | 3,340 | 3,350 | 3,300 | 3,310 | 35,800 |
| 2019/05/08 | 3,320 | 3,385 | 3,250 | 3,350 | 40,100 |
| 2019/05/07 | 3,240 | 3,340 | 3,205 | 3,340 | 56,100 |
| 2019/04/26 | 3,190 | 3,280 | 3,155 | 3,225 | 51,300 |
| 2019/04/25 | 3,180 | 3,180 | 3,125 | 3,170 | 17,400 |
| 2019/04/24 | 3,140 | 3,220 | 3,130 | 3,200 | 49,000 |
| 2019/04/23 | 3,080 | 3,150 | 3,080 | 3,145 | 19,800 |
| 2019/04/22 | 3,175 | 3,215 | 3,050 | 3,070 | 30,300 |
| 2019/04/19 | 3,005 | 3,220 | 3,005 | 3,145 | 96,700 |
| 2019/04/18 | 3,070 | 3,080 | 3,000 | 3,005 | 43,100 |
| 2019/04/17 | 3,065 | 3,100 | 3,030 | 3,050 | 21,600 |
| 2019/04/16 | 3,050 | 3,090 | 3,045 | 3,075 | 26,500 |
| 2019/04/15 | 3,040 | 3,085 | 3,015 | 3,050 | 20,600 |
| 2019/04/12 | 3,100 | 3,100 | 3,035 | 3,045 | 12,600 |
| 2019/04/11 | 3,110 | 3,135 | 3,060 | 3,075 | 28,700 |
| 2019/04/10 | 3,035 | 3,110 | 3,035 | 3,085 | 24,700 |
| 2019/04/09 | 3,060 | 3,080 | 3,020 | 3,045 | 28,600 |
| 2019/04/08 | 3,110 | 3,140 | 3,030 | 3,060 | 35,800 |
| 2019/04/05 | 3,105 | 3,125 | 3,070 | 3,125 | 39,600 |
| 2019/04/04 | 3,155 | 3,180 | 3,095 | 3,125 | 59,600 |
| 2019/04/03 | 3,155 | 3,195 | 3,095 | 3,195 | 45,000 |
| 2019/04/02 | 3,245 | 3,270 | 3,120 | 3,120 | 57,700 |
| 2019/04/01 | 3,240 | 3,240 | 3,180 | 3,215 | 26,400 |
| 2019/03/29 | 3,200 | 3,270 | 3,155 | 3,180 | 29,500 |
| 2019/03/28 | 3,205 | 3,215 | 3,165 | 3,170 | 19,300 |
| 2019/03/27 | 3,175 | 3,255 | 3,175 | 3,205 | 23,600 |
| 2019/03/26 | 3,245 | 3,255 | 3,160 | 3,175 | 24,700 |
| 2019/03/25 | 3,115 | 3,255 | 3,115 | 3,225 | 50,200 |
| 2019/03/22 | 3,340 | 3,355 | 3,155 | 3,220 | 73,900 |
| 2019/03/20 | 3,445 | 3,445 | 3,330 | 3,335 | 35,800 |
| 2019/03/19 | 3,335 | 3,410 | 3,285 | 3,375 | 57,800 |
| 2019/03/18 | 3,150 | 3,395 | 3,140 | 3,370 | 199,700 |
| 2019/03/15 | 2,908 | 3,165 | 2,908 | 3,105 | 194,500 |
| 2019/03/14 | 2,995 | 3,025 | 2,900 | 2,900 | 87,500 |
| 2019/03/13 | 2,935 | 3,065 | 2,935 | 2,994 | 162,200 |
| 2019/03/12 | 3,270 | 3,325 | 3,220 | 3,265 | 43,900 |
| 2019/03/11 | 3,205 | 3,280 | 3,135 | 3,270 | 40,500 |
| 2019/03/08 | 3,240 | 3,250 | 3,165 | 3,165 | 53,700 |
| 2019/03/07 | 3,375 | 3,375 | 3,285 | 3,290 | 29,100 |
| 2019/03/06 | 3,370 | 3,390 | 3,285 | 3,375 | 40,300 |
| 2019/03/05 | 3,270 | 3,335 | 3,255 | 3,335 | 30,300 |
| 2019/03/04 | 3,445 | 3,445 | 3,275 | 3,290 | 60,400 |
| 2019/03/01 | 3,360 | 3,425 | 3,350 | 3,390 | 39,100 |
| 2019/02/28 | 3,450 | 3,465 | 3,345 | 3,360 | 49,800 |
| 2019/02/27 | 3,385 | 3,445 | 3,310 | 3,440 | 60,300 |
| 2019/02/26 | 3,350 | 3,385 | 3,260 | 3,345 | 67,900 |
| 2019/02/25 | 3,250 | 3,365 | 3,250 | 3,330 | 71,500 |
| 2019/02/22 | 3,325 | 3,325 | 3,225 | 3,250 | 62,200 |
| 2019/02/21 | 3,270 | 3,335 | 3,200 | 3,330 | 65,800 |
| 2019/02/20 | 3,245 | 3,305 | 3,210 | 3,305 | 57,200 |
| 2019/02/19 | 3,200 | 3,305 | 3,135 | 3,245 | 99,500 |
| 2019/02/18 | 3,240 | 3,290 | 3,165 | 3,195 | 83,900 |
| 2019/02/15 | 3,225 | 3,285 | 3,120 | 3,180 | 103,900 |
| 2019/02/14 | 3,150 | 3,270 | 3,085 | 3,185 | 183,800 |
| 2019/02/13 | 3,440 | 3,450 | 3,290 | 3,400 | 100,400 |
| 2019/02/12 | 3,435 | 3,465 | 3,360 | 3,400 | 72,700 |
| 2019/02/08 | 3,525 | 3,525 | 3,300 | 3,395 | 107,600 |
| 2019/02/07 | 3,730 | 3,745 | 3,485 | 3,540 | 196,700 |
| 2019/02/06 | 3,850 | 3,850 | 3,725 | 3,750 | 50,900 |
| 2019/02/05 | 3,880 | 3,960 | 3,775 | 3,845 | 97,000 |
| 2019/02/04 | 3,570 | 4,080 | 3,570 | 3,915 | 463,800 |
| 2019/02/01 | 3,740 | 3,980 | 3,440 | 3,515 | 343,400 |
| 2019/01/31 | 3,635 | 3,670 | 3,560 | 3,625 | 51,500 |
| 2019/01/30 | 3,700 | 3,710 | 3,470 | 3,580 | 108,500 |
| 2019/01/29 | 3,655 | 3,775 | 3,525 | 3,770 | 65,400 |
| 2019/01/28 | 3,795 | 3,810 | 3,655 | 3,690 | 132,900 |
| 2019/01/25 | 3,490 | 3,620 | 3,485 | 3,555 | 45,300 |
| 2019/01/24 | 3,685 | 3,685 | 3,465 | 3,480 | 115,300 |
| 2019/01/23 | 3,715 | 3,815 | 3,680 | 3,680 | 70,200 |
| 2019/01/22 | 3,720 | 3,910 | 3,650 | 3,815 | 148,300 |
| 2019/01/21 | 4,000 | 4,015 | 3,635 | 3,650 | 151,600 |
| 2019/01/18 | 3,750 | 3,875 | 3,685 | 3,845 | 263,600 |
| 2019/01/17 | 3,200 | 3,665 | 3,195 | 3,625 | 373,100 |
| 2019/01/16 | 3,050 | 3,180 | 2,963 | 3,105 | 134,500 |
| 2019/01/15 | 2,695 | 2,909 | 2,695 | 2,865 | 65,900 |
| 2019/01/11 | 2,785 | 2,833 | 2,725 | 2,730 | 55,100 |
| 2019/01/10 | 2,877 | 2,891 | 2,732 | 2,747 | 80,200 |
| 2019/01/09 | 3,095 | 3,100 | 2,880 | 2,891 | 104,700 |
| 2019/01/08 | 2,872 | 3,090 | 2,862 | 3,055 | 108,300 |
| 2019/01/07 | 2,780 | 2,889 | 2,694 | 2,850 | 78,200 |
| 2019/01/04 | 2,640 | 2,685 | 2,584 | 2,681 | 69,200 |