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 |
|---|---|---|---|---|---|
| 2022/12/30 | 990 | 1,009 | 987 | 998 | 27,300 |
| 2022/12/29 | 960 | 995 | 960 | 985 | 33,700 |
| 2022/12/28 | 996 | 996 | 961 | 961 | 62,300 |
| 2022/12/27 | 984 | 1,013 | 984 | 996 | 33,800 |
| 2022/12/26 | 1,005 | 1,005 | 981 | 984 | 28,400 |
| 2022/12/23 | 1,000 | 1,009 | 983 | 999 | 55,500 |
| 2022/12/22 | 1,038 | 1,050 | 1,008 | 1,016 | 34,600 |
| 2022/12/21 | 1,035 | 1,049 | 1,025 | 1,027 | 35,000 |
| 2022/12/20 | 1,098 | 1,098 | 1,037 | 1,037 | 62,700 |
| 2022/12/19 | 1,105 | 1,116 | 1,095 | 1,098 | 26,300 |
| 2022/12/16 | 1,145 | 1,147 | 1,115 | 1,120 | 39,700 |
| 2022/12/15 | 1,140 | 1,167 | 1,128 | 1,167 | 26,200 |
| 2022/12/14 | 1,156 | 1,156 | 1,130 | 1,140 | 18,400 |
| 2022/12/13 | 1,168 | 1,170 | 1,132 | 1,152 | 20,500 |
| 2022/12/12 | 1,137 | 1,149 | 1,130 | 1,148 | 17,600 |
| 2022/12/09 | 1,149 | 1,160 | 1,134 | 1,134 | 30,500 |
| 2022/12/08 | 1,168 | 1,168 | 1,134 | 1,146 | 28,700 |
| 2022/12/07 | 1,146 | 1,175 | 1,142 | 1,175 | 16,600 |
| 2022/12/06 | 1,164 | 1,173 | 1,139 | 1,163 | 35,600 |
| 2022/12/05 | 1,182 | 1,182 | 1,162 | 1,168 | 17,200 |
| 2022/12/02 | 1,193 | 1,198 | 1,182 | 1,194 | 23,900 |
| 2022/12/01 | 1,248 | 1,248 | 1,200 | 1,200 | 32,100 |
| 2022/11/30 | 1,252 | 1,258 | 1,217 | 1,222 | 38,100 |
| 2022/11/29 | 1,240 | 1,301 | 1,228 | 1,268 | 68,500 |
| 2022/11/28 | 1,234 | 1,258 | 1,217 | 1,240 | 35,300 |
| 2022/11/25 | 1,234 | 1,250 | 1,229 | 1,234 | 36,200 |
| 2022/11/24 | 1,203 | 1,239 | 1,203 | 1,235 | 49,300 |
| 2022/11/22 | 1,225 | 1,235 | 1,192 | 1,203 | 51,000 |
| 2022/11/21 | 1,210 | 1,230 | 1,192 | 1,230 | 35,900 |
| 2022/11/18 | 1,209 | 1,220 | 1,195 | 1,210 | 35,600 |
| 2022/11/17 | 1,190 | 1,230 | 1,190 | 1,200 | 107,400 |
| 2022/11/16 | 1,114 | 1,193 | 1,114 | 1,189 | 91,300 |
| 2022/11/15 | 1,055 | 1,111 | 1,054 | 1,104 | 51,800 |
| 2022/11/14 | 1,034 | 1,066 | 1,034 | 1,054 | 32,900 |
| 2022/11/11 | 1,059 | 1,076 | 1,050 | 1,072 | 32,700 |
| 2022/11/10 | 1,046 | 1,057 | 1,035 | 1,057 | 13,600 |
| 2022/11/09 | 1,070 | 1,070 | 1,045 | 1,046 | 27,800 |
| 2022/11/08 | 1,056 | 1,085 | 1,056 | 1,073 | 13,500 |
| 2022/11/07 | 1,096 | 1,096 | 1,049 | 1,056 | 21,500 |
| 2022/11/04 | 1,075 | 1,075 | 1,065 | 1,066 | 14,100 |
| 2022/11/02 | 1,100 | 1,100 | 1,082 | 1,086 | 11,800 |
| 2022/11/01 | 1,098 | 1,100 | 1,091 | 1,100 | 7,400 |
| 2022/10/31 | 1,101 | 1,110 | 1,080 | 1,093 | 29,900 |
| 2022/10/28 | 1,095 | 1,105 | 1,083 | 1,093 | 14,100 |
| 2022/10/27 | 1,090 | 1,112 | 1,090 | 1,112 | 8,000 |
| 2022/10/26 | 1,091 | 1,118 | 1,091 | 1,100 | 18,500 |
| 2022/10/25 | 1,119 | 1,119 | 1,080 | 1,084 | 20,000 |
| 2022/10/24 | 1,125 | 1,126 | 1,095 | 1,101 | 15,900 |
| 2022/10/21 | 1,101 | 1,124 | 1,101 | 1,120 | 20,000 |
| 2022/10/20 | 1,114 | 1,114 | 1,090 | 1,101 | 23,600 |
| 2022/10/19 | 1,111 | 1,122 | 1,092 | 1,114 | 19,700 |
| 2022/10/18 | 1,118 | 1,123 | 1,098 | 1,108 | 21,700 |
| 2022/10/17 | 1,097 | 1,118 | 1,089 | 1,090 | 28,500 |
| 2022/10/14 | 1,070 | 1,092 | 1,070 | 1,082 | 28,300 |
| 2022/10/13 | 1,052 | 1,066 | 1,033 | 1,066 | 30,700 |
| 2022/10/12 | 1,053 | 1,074 | 1,045 | 1,047 | 18,500 |
| 2022/10/11 | 1,063 | 1,071 | 1,048 | 1,052 | 29,800 |
| 2022/10/07 | 1,082 | 1,097 | 1,066 | 1,081 | 31,900 |
| 2022/10/06 | 1,099 | 1,117 | 1,082 | 1,112 | 26,600 |
| 2022/10/05 | 1,100 | 1,116 | 1,086 | 1,091 | 22,400 |
| 2022/10/04 | 1,057 | 1,097 | 1,057 | 1,094 | 37,200 |
| 2022/10/03 | 1,058 | 1,058 | 1,016 | 1,050 | 42,200 |
| 2022/09/30 | 1,062 | 1,074 | 1,045 | 1,067 | 24,600 |
| 2022/09/29 | 1,068 | 1,081 | 1,041 | 1,057 | 41,400 |
| 2022/09/28 | 1,075 | 1,092 | 1,028 | 1,032 | 45,500 |
| 2022/09/27 | 1,068 | 1,092 | 1,056 | 1,070 | 29,300 |
| 2022/09/26 | 1,088 | 1,088 | 1,056 | 1,056 | 43,600 |
| 2022/09/22 | 1,112 | 1,112 | 1,095 | 1,098 | 31,200 |
| 2022/09/21 | 1,101 | 1,112 | 1,084 | 1,112 | 35,500 |
| 2022/09/20 | 1,126 | 1,131 | 1,083 | 1,113 | 77,800 |
| 2022/09/16 | 1,150 | 1,172 | 1,131 | 1,131 | 72,200 |
| 2022/09/15 | 1,203 | 1,214 | 1,154 | 1,160 | 87,600 |
| 2022/09/14 | 1,194 | 1,220 | 1,191 | 1,196 | 128,000 |
| 2022/09/13 | 1,254 | 1,294 | 1,238 | 1,254 | 170,400 |
| 2022/09/12 | 1,249 | 1,255 | 1,207 | 1,246 | 124,000 |
| 2022/09/09 | 1,203 | 1,253 | 1,203 | 1,219 | 213,200 |
| 2022/09/08 | 1,234 | 1,238 | 1,177 | 1,200 | 187,000 |
| 2022/09/07 | 1,228 | 1,336 | 1,167 | 1,174 | 758,200 |
| 2022/09/06 | 1,120 | 1,206 | 1,109 | 1,172 | 310,800 |
| 2022/09/05 | 1,058 | 1,121 | 1,048 | 1,108 | 110,300 |
| 2022/09/02 | 1,050 | 1,055 | 1,022 | 1,028 | 55,600 |
| 2022/09/01 | 1,050 | 1,061 | 1,043 | 1,061 | 51,800 |
| 2022/08/31 | 1,078 | 1,085 | 1,070 | 1,070 | 43,900 |
| 2022/08/30 | 1,102 | 1,105 | 1,089 | 1,092 | 27,100 |
| 2022/08/29 | 1,092 | 1,116 | 1,081 | 1,105 | 32,100 |
| 2022/08/26 | 1,156 | 1,157 | 1,119 | 1,122 | 32,500 |
| 2022/08/25 | 1,155 | 1,159 | 1,132 | 1,151 | 33,100 |
| 2022/08/24 | 1,111 | 1,165 | 1,111 | 1,155 | 61,300 |
| 2022/08/23 | 1,113 | 1,124 | 1,095 | 1,111 | 53,700 |
| 2022/08/22 | 1,175 | 1,199 | 1,130 | 1,130 | 145,600 |
| 2022/08/19 | 1,118 | 1,184 | 1,113 | 1,165 | 437,400 |
| 2022/08/18 | 1,094 | 1,094 | 1,049 | 1,058 | 39,300 |
| 2022/08/17 | 1,085 | 1,112 | 1,079 | 1,089 | 40,100 |
| 2022/08/16 | 1,046 | 1,090 | 1,046 | 1,081 | 42,400 |
| 2022/08/15 | 1,075 | 1,082 | 1,045 | 1,045 | 29,000 |
| 2022/08/12 | 1,068 | 1,089 | 1,059 | 1,062 | 44,700 |
| 2022/08/10 | 1,110 | 1,115 | 1,084 | 1,088 | 30,200 |
| 2022/08/09 | 1,111 | 1,131 | 1,111 | 1,119 | 17,300 |
| 2022/08/08 | 1,130 | 1,130 | 1,095 | 1,125 | 29,900 |
| 2022/08/05 | 1,144 | 1,149 | 1,136 | 1,138 | 13,400 |
| 2022/08/04 | 1,136 | 1,154 | 1,126 | 1,154 | 38,500 |
| 2022/08/03 | 1,129 | 1,135 | 1,113 | 1,119 | 27,300 |
| 2022/08/02 | 1,098 | 1,126 | 1,089 | 1,118 | 41,300 |
| 2022/08/01 | 1,068 | 1,098 | 1,042 | 1,095 | 22,700 |
| 2022/07/29 | 1,074 | 1,101 | 1,065 | 1,068 | 45,200 |
| 2022/07/28 | 1,059 | 1,068 | 1,046 | 1,068 | 19,300 |
| 2022/07/27 | 1,068 | 1,068 | 1,038 | 1,049 | 25,200 |
| 2022/07/26 | 1,055 | 1,071 | 1,045 | 1,066 | 13,400 |
| 2022/07/25 | 1,062 | 1,091 | 1,054 | 1,054 | 21,800 |
| 2022/07/22 | 1,059 | 1,097 | 1,059 | 1,092 | 29,800 |
| 2022/07/21 | 1,044 | 1,073 | 1,044 | 1,072 | 33,300 |
| 2022/07/20 | 1,024 | 1,048 | 1,024 | 1,037 | 24,000 |
| 2022/07/19 | 998 | 1,020 | 992 | 1,019 | 21,900 |
| 2022/07/15 | 1,038 | 1,051 | 1,007 | 1,013 | 29,300 |
| 2022/07/14 | 1,055 | 1,055 | 1,037 | 1,047 | 18,500 |
| 2022/07/13 | 1,044 | 1,061 | 1,042 | 1,055 | 43,900 |
| 2022/07/12 | 1,055 | 1,061 | 1,044 | 1,050 | 28,400 |
| 2022/07/11 | 1,098 | 1,100 | 1,079 | 1,079 | 18,500 |
| 2022/07/08 | 1,096 | 1,101 | 1,072 | 1,080 | 18,700 |
| 2022/07/07 | 1,088 | 1,113 | 1,073 | 1,086 | 35,900 |
| 2022/07/06 | 1,052 | 1,080 | 1,052 | 1,077 | 51,200 |
| 2022/07/05 | 1,032 | 1,062 | 1,032 | 1,052 | 15,600 |
| 2022/07/04 | 1,038 | 1,056 | 1,016 | 1,032 | 25,300 |
| 2022/07/01 | 1,032 | 1,043 | 1,011 | 1,018 | 28,300 |
| 2022/06/30 | 1,091 | 1,100 | 1,040 | 1,040 | 40,700 |
| 2022/06/29 | 1,072 | 1,095 | 1,052 | 1,090 | 52,200 |
| 2022/06/28 | 1,054 | 1,097 | 1,054 | 1,072 | 53,700 |
| 2022/06/27 | 1,066 | 1,071 | 1,049 | 1,063 | 34,700 |
| 2022/06/24 | 1,020 | 1,065 | 1,017 | 1,061 | 66,700 |
| 2022/06/23 | 998 | 1,027 | 998 | 1,016 | 23,500 |
| 2022/06/22 | 1,008 | 1,012 | 990 | 998 | 32,200 |
| 2022/06/21 | 989 | 1,020 | 989 | 1,010 | 35,300 |
| 2022/06/20 | 1,030 | 1,040 | 966 | 983 | 56,200 |
| 2022/06/17 | 1,039 | 1,062 | 1,017 | 1,026 | 71,900 |
| 2022/06/16 | 1,110 | 1,128 | 1,076 | 1,076 | 56,000 |
| 2022/06/15 | 1,094 | 1,107 | 1,090 | 1,095 | 55,600 |
| 2022/06/14 | 1,078 | 1,105 | 1,061 | 1,094 | 77,500 |
| 2022/06/13 | 1,098 | 1,119 | 1,090 | 1,108 | 74,400 |
| 2022/06/10 | 1,111 | 1,153 | 1,096 | 1,138 | 77,100 |
| 2022/06/09 | 1,077 | 1,127 | 1,075 | 1,121 | 88,200 |
| 2022/06/08 | 1,076 | 1,105 | 1,076 | 1,084 | 61,900 |
| 2022/06/07 | 1,095 | 1,099 | 1,074 | 1,075 | 53,200 |
| 2022/06/06 | 1,065 | 1,096 | 1,060 | 1,087 | 43,200 |
| 2022/06/03 | 1,065 | 1,092 | 1,058 | 1,086 | 74,100 |
| 2022/06/02 | 1,053 | 1,066 | 1,035 | 1,064 | 49,300 |
| 2022/06/01 | 1,055 | 1,064 | 1,038 | 1,053 | 50,200 |
| 2022/05/31 | 1,068 | 1,074 | 1,042 | 1,063 | 72,600 |
| 2022/05/30 | 1,016 | 1,077 | 1,001 | 1,077 | 118,300 |
| 2022/05/27 | 1,036 | 1,042 | 996 | 1,007 | 146,000 |
| 2022/05/26 | 957 | 1,039 | 957 | 1,028 | 152,800 |
| 2022/05/25 | 972 | 975 | 950 | 957 | 64,700 |
| 2022/05/24 | 1,010 | 1,010 | 975 | 975 | 73,800 |
| 2022/05/23 | 979 | 1,010 | 978 | 1,010 | 75,000 |
| 2022/05/20 | 955 | 966 | 930 | 966 | 51,800 |
| 2022/05/19 | 913 | 953 | 908 | 948 | 58,400 |
| 2022/05/18 | 907 | 940 | 906 | 928 | 72,700 |
| 2022/05/17 | 900 | 918 | 887 | 908 | 60,000 |
| 2022/05/16 | 954 | 954 | 896 | 903 | 188,500 |
| 2022/05/13 | 916 | 953 | 916 | 939 | 59,200 |
| 2022/05/12 | 964 | 969 | 914 | 914 | 94,300 |
| 2022/05/11 | 979 | 997 | 963 | 990 | 41,300 |
| 2022/05/10 | 942 | 978 | 939 | 970 | 50,200 |
| 2022/05/09 | 970 | 975 | 953 | 954 | 40,000 |
| 2022/05/06 | 982 | 984 | 962 | 984 | 51,900 |
| 2022/05/02 | 986 | 999 | 982 | 990 | 50,700 |
| 2022/04/28 | 1,015 | 1,019 | 999 | 1,008 | 25,500 |
| 2022/04/27 | 998 | 1,012 | 981 | 1,002 | 41,300 |
| 2022/04/26 | 1,003 | 1,025 | 1,003 | 1,014 | 31,200 |
| 2022/04/25 | 977 | 1,002 | 975 | 992 | 42,900 |
| 2022/04/22 | 1,014 | 1,014 | 988 | 999 | 89,400 |
| 2022/04/21 | 1,044 | 1,047 | 1,019 | 1,028 | 51,800 |
| 2022/04/20 | 1,070 | 1,079 | 1,030 | 1,036 | 98,600 |
| 2022/04/19 | 1,074 | 1,084 | 1,062 | 1,075 | 46,000 |
| 2022/04/18 | 1,083 | 1,087 | 1,060 | 1,068 | 44,700 |
| 2022/04/15 | 1,082 | 1,104 | 1,082 | 1,089 | 64,400 |
| 2022/04/14 | 1,136 | 1,152 | 1,117 | 1,130 | 54,400 |
| 2022/04/13 | 1,109 | 1,145 | 1,109 | 1,144 | 72,200 |
| 2022/04/12 | 1,110 | 1,143 | 1,106 | 1,112 | 64,900 |
| 2022/04/11 | 1,200 | 1,200 | 1,128 | 1,128 | 135,800 |
| 2022/04/08 | 1,204 | 1,215 | 1,187 | 1,215 | 77,200 |
| 2022/04/07 | 1,197 | 1,215 | 1,182 | 1,184 | 90,300 |
| 2022/04/06 | 1,226 | 1,260 | 1,209 | 1,227 | 106,800 |
| 2022/04/05 | 1,244 | 1,259 | 1,215 | 1,251 | 175,200 |
| 2022/04/04 | 1,173 | 1,221 | 1,169 | 1,214 | 167,400 |
| 2022/04/01 | 1,148 | 1,164 | 1,123 | 1,159 | 92,800 |
| 2022/03/31 | 1,140 | 1,171 | 1,128 | 1,166 | 97,300 |
| 2022/03/30 | 1,120 | 1,156 | 1,119 | 1,153 | 100,200 |
| 2022/03/29 | 1,085 | 1,125 | 1,084 | 1,108 | 73,800 |
| 2022/03/28 | 1,105 | 1,105 | 1,066 | 1,080 | 124,400 |
| 2022/03/25 | 1,148 | 1,162 | 1,109 | 1,116 | 160,100 |
| 2022/03/24 | 1,134 | 1,158 | 1,121 | 1,149 | 151,600 |
| 2022/03/23 | 1,160 | 1,171 | 1,136 | 1,139 | 205,400 |
| 2022/03/22 | 1,151 | 1,183 | 1,140 | 1,149 | 267,200 |
| 2022/03/18 | 1,203 | 1,217 | 1,147 | 1,150 | 581,100 |
| 2022/03/17 | 1,185 | 1,263 | 1,166 | 1,263 | 285,000 |
| 2022/03/16 | 1,195 | 1,211 | 1,163 | 1,163 | 111,700 |
| 2022/03/15 | 1,168 | 1,194 | 1,158 | 1,187 | 134,300 |
| 2022/03/14 | 1,202 | 1,233 | 1,181 | 1,198 | 263,900 |
| 2022/03/11 | 1,141 | 1,166 | 1,113 | 1,161 | 175,500 |
| 2022/03/10 | 1,184 | 1,207 | 1,160 | 1,175 | 183,800 |
| 2022/03/09 | 1,173 | 1,189 | 1,136 | 1,155 | 180,400 |
| 2022/03/08 | 1,099 | 1,207 | 1,070 | 1,173 | 483,900 |
| 2022/03/07 | 1,094 | 1,128 | 1,055 | 1,095 | 274,700 |
| 2022/03/04 | 1,147 | 1,162 | 1,101 | 1,147 | 395,000 |
| 2022/03/03 | 1,250 | 1,296 | 1,129 | 1,169 | 1,053,400 |
| 2022/03/02 | 1,345 | 1,400 | 1,202 | 1,206 | 1,568,800 |
| 2022/03/01 | 1,335 | 1,445 | 1,282 | 1,405 | 2,597,800 |
| 2022/02/28 | 1,239 | 1,261 | 1,130 | 1,157 | 428,800 |
| 2022/02/25 | 1,055 | 1,129 | 1,055 | 1,119 | 190,500 |
| 2022/02/24 | 993 | 1,044 | 982 | 1,004 | 152,500 |
| 2022/02/22 | 962 | 1,009 | 949 | 963 | 45,100 |
| 2022/02/21 | 970 | 975 | 948 | 973 | 25,100 |
| 2022/02/18 | 953 | 987 | 930 | 984 | 62,600 |
| 2022/02/17 | 987 | 987 | 945 | 945 | 50,600 |
| 2022/02/16 | 962 | 991 | 959 | 987 | 79,800 |
| 2022/02/15 | 940 | 967 | 938 | 938 | 41,700 |
| 2022/02/14 | 955 | 962 | 933 | 934 | 110,500 |
| 2022/02/10 | 1,025 | 1,042 | 1,022 | 1,030 | 42,300 |
| 2022/02/09 | 1,002 | 1,028 | 1,000 | 1,018 | 30,000 |
| 2022/02/08 | 1,012 | 1,019 | 992 | 993 | 45,200 |
| 2022/02/07 | 1,049 | 1,055 | 1,009 | 1,020 | 22,100 |
| 2022/02/04 | 1,025 | 1,055 | 1,009 | 1,033 | 40,800 |
| 2022/02/03 | 1,056 | 1,069 | 1,035 | 1,041 | 44,500 |
| 2022/02/02 | 1,040 | 1,080 | 1,040 | 1,073 | 26,500 |
| 2022/02/01 | 1,019 | 1,082 | 1,019 | 1,039 | 45,500 |
| 2022/01/31 | 1,005 | 1,032 | 1,002 | 1,003 | 66,500 |
| 2022/01/28 | 1,011 | 1,020 | 989 | 1,000 | 42,000 |
| 2022/01/27 | 1,056 | 1,065 | 995 | 996 | 93,900 |
| 2022/01/26 | 1,031 | 1,061 | 1,023 | 1,047 | 51,000 |
| 2022/01/25 | 1,101 | 1,122 | 1,040 | 1,045 | 67,000 |
| 2022/01/24 | 1,066 | 1,109 | 1,057 | 1,101 | 40,700 |
| 2022/01/21 | 1,063 | 1,088 | 1,051 | 1,088 | 35,200 |
| 2022/01/20 | 1,090 | 1,114 | 1,076 | 1,089 | 28,600 |
| 2022/01/19 | 1,115 | 1,118 | 1,069 | 1,078 | 72,400 |
| 2022/01/18 | 1,116 | 1,148 | 1,108 | 1,121 | 27,000 |
| 2022/01/17 | 1,152 | 1,154 | 1,108 | 1,108 | 26,600 |
| 2022/01/14 | 1,159 | 1,162 | 1,121 | 1,152 | 51,600 |
| 2022/01/13 | 1,188 | 1,197 | 1,163 | 1,169 | 22,300 |
| 2022/01/12 | 1,162 | 1,210 | 1,162 | 1,196 | 21,100 |
| 2022/01/11 | 1,140 | 1,188 | 1,134 | 1,166 | 42,600 |
| 2022/01/07 | 1,170 | 1,175 | 1,128 | 1,153 | 44,800 |
| 2022/01/06 | 1,221 | 1,222 | 1,164 | 1,167 | 58,900 |
| 2022/01/05 | 1,304 | 1,304 | 1,231 | 1,232 | 50,000 |
| 2022/01/04 | 1,315 | 1,318 | 1,281 | 1,306 | 24,800 |