3692 (株)FFRIセキュリティ の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 5,400 | 6,030 | 5,260 | 6,030 | 5,146,600 | 6,030 |
| 2014-12-29 | 4,690 | 5,250 | 4,645 | 5,030 | 3,548,200 | 5,030 |
| 2014-12-26 | 4,595 | 4,970 | 4,455 | 4,625 | 2,050,300 | 4,625 |
| 2014-12-25 | 4,640 | 5,280 | 4,565 | 4,735 | 4,089,000 | 4,735 |
| 2014-12-24 | 4,300 | 4,850 | 4,225 | 4,850 | 3,036,500 | 4,850 |
| 2014-12-22 | 4,300 | 4,385 | 4,025 | 4,150 | 2,123,500 | 4,150 |
| 2014-12-19 | 3,970 | 4,455 | 3,630 | 3,920 | 5,008,100 | 3,920 |
| 2014-12-18 | 3,340 | 3,830 | 3,230 | 3,830 | 1,432,500 | 3,830 |
| 2014-12-17 | 3,240 | 3,340 | 3,050 | 3,130 | 310,100 | 3,130 |
| 2014-12-16 | 3,150 | 3,360 | 3,055 | 3,240 | 302,300 | 3,240 |
| 2014-12-15 | 3,095 | 3,425 | 3,025 | 3,180 | 631,600 | 3,180 |
| 2014-12-12 | 3,150 | 3,280 | 3,150 | 3,190 | 191,900 | 3,190 |
| 2014-12-11 | 3,310 | 3,315 | 3,015 | 3,195 | 502,400 | 3,195 |
| 2014-12-10 | 3,350 | 3,510 | 3,250 | 3,320 | 641,300 | 3,320 |
| 2014-12-09 | 3,455 | 3,590 | 3,215 | 3,390 | 1,103,300 | 3,390 |
| 2014-12-08 | 3,855 | 3,890 | 3,175 | 3,245 | 1,215,500 | 3,245 |
| 2014-12-05 | 3,970 | 4,280 | 3,800 | 3,875 | 2,775,000 | 3,875 |
| 2014-12-04 | 3,480 | 4,175 | 3,300 | 3,970 | 3,277,300 | 3,970 |
| 2014-12-03 | 3,895 | 3,950 | 3,150 | 3,510 | 1,396,300 | 3,510 |
| 2014-12-02 | 15,970 | 16,000 | 15,040 | 15,370 | 334,000 | 3,842.50 |
| 2014-12-01 | 16,470 | 17,440 | 15,370 | 15,480 | 1,343,300 | 3,870 |
| 2014-11-28 | 13,600 | 16,870 | 13,560 | 16,870 | 2,097,900 | 4,217.50 |
| 2014-11-27 | 12,640 | 14,500 | 12,500 | 13,870 | 982,900 | 3,467.50 |
| 2014-11-26 | 12,310 | 12,870 | 12,250 | 12,650 | 137,600 | 3,162.50 |
| 2014-11-25 | 12,500 | 12,750 | 12,210 | 12,420 | 189,400 | 3,105 |
| 2014-11-21 | 12,550 | 13,330 | 11,720 | 12,220 | 798,000 | 3,055 |
| 2014-11-20 | 12,710 | 12,710 | 11,400 | 11,410 | 158,300 | 2,852.50 |
| 2014-11-19 | 13,100 | 13,210 | 12,110 | 12,410 | 123,100 | 3,102.50 |
| 2014-11-18 | 13,150 | 13,550 | 12,680 | 12,880 | 288,600 | 3,220 |
| 2014-11-17 | 12,600 | 13,440 | 11,990 | 12,760 | 415,800 | 3,190 |
| 2014-11-14 | 14,500 | 14,920 | 13,230 | 13,450 | 924,300 | 3,362.50 |
| 2014-11-13 | 14,500 | 14,680 | 13,050 | 13,290 | 550,900 | 3,322.50 |
| 2014-11-12 | 15,050 | 15,890 | 13,670 | 13,960 | 2,156,000 | 3,490 |
| 2014-11-11 | 13,130 | 15,930 | 12,520 | 14,670 | 4,817,000 | 3,667.50 |
| 2014-11-10 | 11,120 | 13,640 | 10,660 | 13,100 | 1,444,000 | 3,275 |
| 2014-11-07 | 12,130 | 12,650 | 10,480 | 10,640 | 1,805,800 | 2,660 |
| 2014-11-06 | 9,700 | 11,230 | 9,530 | 11,230 | 2,143,800 | 2,807.50 |
| 2014-11-05 | 8,550 | 9,800 | 8,470 | 9,730 | 1,193,500 | 2,432.50 |
| 2014-11-04 | 8,500 | 8,920 | 8,120 | 8,320 | 232,400 | 2,080 |
| 2014-10-31 | 8,850 | 9,270 | 8,210 | 8,650 | 290,500 | 2,162.50 |
| 2014-10-30 | 9,130 | 9,490 | 8,810 | 8,930 | 666,800 | 2,232.50 |
| 2014-10-29 | 9,570 | 9,930 | 8,890 | 8,890 | 1,170,300 | 2,222.50 |
| 2014-10-28 | 7,970 | 9,590 | 7,950 | 9,460 | 1,360,700 | 2,365 |
| 2014-10-27 | 9,100 | 9,100 | 7,910 | 8,090 | 349,100 | 2,022.50 |
| 2014-10-24 | 9,350 | 9,800 | 8,510 | 8,850 | 760,800 | 2,212.50 |
| 2014-10-23 | 9,750 | 10,030 | 8,850 | 9,050 | 594,700 | 2,262.50 |
| 2014-10-22 | 10,080 | 10,460 | 9,600 | 9,900 | 1,388,700 | 2,475 |
| 2014-10-21 | 9,100 | 10,120 | 9,100 | 9,490 | 2,465,000 | 2,372.50 |
| 2014-10-20 | 7,870 | 9,070 | 7,670 | 8,950 | 2,398,700 | 2,237.50 |
| 2014-10-17 | 8,350 | 8,550 | 7,430 | 7,570 | 1,329,900 | 1,892.50 |
| 2014-10-16 | 8,880 | 9,380 | 7,920 | 7,920 | 1,402,500 | 1,980 |
| 2014-10-15 | 11,880 | 12,280 | 9,420 | 9,420 | 1,467,500 | 2,355 |
| 2014-10-14 | 11,840 | 13,090 | 11,220 | 12,420 | 2,369,900 | 3,105 |
| 2014-10-10 | 10,940 | 11,240 | 9,640 | 11,240 | 2,297,100 | 2,810 |
| 2014-10-09 | 10,350 | 10,500 | 9,080 | 9,740 | 1,332,500 | 2,435 |
| 2014-10-08 | 7,950 | 9,000 | 7,910 | 9,000 | 1,617,500 | 2,250 |
| 2014-10-07 | 8,300 | 8,910 | 7,460 | 7,500 | 3,498,900 | 1,875 |
| 2014-10-06 | 6,980 | 7,410 | 6,850 | 7,410 | 762,900 | 1,852.50 |
| 2014-10-03 | 5,710 | 6,410 | 5,230 | 6,410 | 2,878,900 | 1,602.50 |
| 2014-10-02 | 4,500 | 5,410 | 4,365 | 5,410 | 2,976,500 | 1,352.50 |
| 2014-10-01 | 4,010 | 4,710 | 3,990 | 4,710 | 1,123,700 | 1,177.50 |
分割・併合履歴 ： [2014-12-03]1株→4株