3692 (株)FFRIセキュリティの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,298	2,366	2,274	2,335	92,900	2,335
2020-12-29	2,178	2,284	2,173	2,269	94,700	2,269
2020-12-28	2,233	2,252	2,159	2,160	175,700	2,160
2020-12-25	2,250	2,289	2,235	2,256	112,700	2,256
2020-12-24	2,320	2,321	2,231	2,278	132,300	2,278
2020-12-23	2,397	2,407	2,329	2,350	62,600	2,350
2020-12-22	2,460	2,460	2,330	2,351	134,100	2,351
2020-12-21	2,410	2,459	2,382	2,456	100,000	2,456
2020-12-18	2,477	2,534	2,360	2,360	244,400	2,360
2020-12-17	2,420	2,495	2,405	2,476	135,900	2,476
2020-12-16	2,425	2,458	2,395	2,428	107,600	2,428
2020-12-15	2,550	2,550	2,429	2,448	103,000	2,448
2020-12-14	2,479	2,549	2,457	2,538	72,500	2,538
2020-12-11	2,480	2,486	2,446	2,465	38,700	2,465
2020-12-10	2,421	2,480	2,421	2,437	69,200	2,437
2020-12-09	2,450	2,482	2,413	2,416	62,700	2,416
2020-12-08	2,407	2,477	2,407	2,449	56,000	2,449
2020-12-07	2,452	2,463	2,403	2,428	55,600	2,428
2020-12-04	2,496	2,500	2,431	2,455	72,000	2,455
2020-12-03	2,593	2,593	2,490	2,522	65,600	2,522
2020-12-02	2,546	2,605	2,534	2,567	67,600	2,567
2020-12-01	2,501	2,615	2,486	2,539	94,800	2,539
2020-11-30	2,519	2,561	2,501	2,505	77,600	2,505
2020-11-27	2,430	2,530	2,427	2,519	92,600	2,519
2020-11-26	2,401	2,450	2,395	2,427	68,300	2,427
2020-11-25	2,476	2,499	2,391	2,393	83,800	2,393
2020-11-24	2,440	2,449	2,362	2,446	100,600	2,446
2020-11-20	2,432	2,446	2,395	2,439	32,600	2,439
2020-11-19	2,500	2,500	2,399	2,432	78,800	2,432
2020-11-18	2,467	2,535	2,454	2,469	65,000	2,469
2020-11-17	2,533	2,551	2,450	2,466	111,900	2,466
2020-11-16	2,580	2,610	2,518	2,532	116,000	2,532
2020-11-13	2,689	2,690	2,568	2,623	210,400	2,623
2020-11-12	2,850	2,870	2,782	2,800	110,000	2,800
2020-11-11	2,740	2,822	2,730	2,800	68,900	2,800
2020-11-10	2,860	2,876	2,743	2,790	108,200	2,790
2020-11-09	2,870	2,892	2,836	2,865	60,700	2,865
2020-11-06	2,873	2,898	2,815	2,842	72,200	2,842
2020-11-05	2,940	2,948	2,860	2,902	90,400	2,902
2020-11-04	2,879	2,924	2,824	2,897	48,300	2,897
2020-11-02	2,835	2,870	2,779	2,829	61,000	2,829
2020-10-30	2,966	2,966	2,830	2,860	75,400	2,860
2020-10-29	2,910	2,981	2,855	2,966	86,800	2,966
2020-10-28	2,987	3,025	2,921	2,954	74,800	2,954
2020-10-27	2,876	3,040	2,835	2,999	120,000	2,999
2020-10-26	3,095	3,105	2,915	2,943	140,500	2,943
2020-10-23	3,035	3,035	2,880	3,030	176,400	3,030
2020-10-22	3,160	3,180	2,999	3,035	203,200	3,035
2020-10-21	3,140	3,225	3,070	3,200	218,300	3,200
2020-10-20	3,075	3,160	3,020	3,080	263,800	3,080
2020-10-19	2,940	3,050	2,875	3,040	286,400	3,040
2020-10-16	2,907	2,916	2,811	2,854	125,500	2,854
2020-10-15	3,035	3,050	2,910	2,922	124,000	2,922
2020-10-14	3,000	3,040	2,928	3,000	206,600	3,000
2020-10-13	2,880	3,055	2,830	3,035	385,100	3,035
2020-10-12	2,740	2,854	2,722	2,852	172,700	2,852
2020-10-09	2,768	2,776	2,709	2,717	69,700	2,717
2020-10-08	2,800	2,818	2,762	2,784	60,500	2,784
2020-10-07	2,798	2,816	2,751	2,814	72,000	2,814
2020-10-06	2,726	2,825	2,726	2,810	110,900	2,810
2020-10-05	2,707	2,766	2,657	2,725	111,200	2,725
2020-10-02	2,828	2,865	2,698	2,720	166,000	2,720
2020-09-30	2,786	2,822	2,736	2,767	106,000	2,767
2020-09-29	2,701	2,775	2,689	2,736	82,700	2,736
2020-09-28	2,799	2,830	2,647	2,712	155,700	2,712
2020-09-25	2,740	2,795	2,692	2,755	151,300	2,755
2020-09-24	2,829	2,829	2,655	2,679	304,000	2,679
2020-09-23	2,635	2,861	2,611	2,846	331,700	2,846
2020-09-18	2,505	2,642	2,497	2,635	203,400	2,635
2020-09-17	2,560	2,564	2,444	2,479	138,700	2,479
2020-09-16	2,620	2,620	2,532	2,546	79,800	2,546
2020-09-15	2,620	2,628	2,582	2,623	52,100	2,623
2020-09-14	2,682	2,687	2,575	2,601	78,100	2,601
2020-09-11	2,604	2,663	2,563	2,650	110,100	2,650
2020-09-10	2,520	2,665	2,518	2,554	180,100	2,554
2020-09-09	2,450	2,510	2,433	2,509	49,000	2,509
2020-09-08	2,436	2,499	2,420	2,481	49,200	2,481
2020-09-07	2,573	2,573	2,423	2,428	106,100	2,428
2020-09-04	2,483	2,586	2,477	2,584	77,900	2,584
2020-09-03	2,578	2,614	2,544	2,558	67,800	2,558
2020-09-02	2,629	2,635	2,531	2,537	71,600	2,537
2020-09-01	2,590	2,633	2,560	2,630	77,100	2,630
2020-08-31	2,548	2,628	2,535	2,576	66,100	2,576
2020-08-28	2,575	2,640	2,437	2,514	148,700	2,514
2020-08-27	2,596	2,670	2,570	2,575	82,400	2,575
2020-08-26	2,548	2,624	2,517	2,596	123,700	2,596
2020-08-25	2,571	2,595	2,511	2,542	106,900	2,542
2020-08-24	2,484	2,538	2,475	2,538	100,400	2,538
2020-08-21	2,481	2,512	2,435	2,471	72,100	2,471
2020-08-20	2,453	2,488	2,431	2,456	75,800	2,456
2020-08-19	2,377	2,495	2,363	2,448	110,900	2,448
2020-08-18	2,379	2,392	2,343	2,352	43,800	2,352
2020-08-17	2,347	2,419	2,285	2,379	110,600	2,379
2020-08-14	2,342	2,397	2,230	2,390	187,600	2,390
2020-08-13	2,389	2,406	2,360	2,392	56,200	2,392
2020-08-12	2,355	2,355	2,297	2,333	19,300	2,333
2020-08-11	2,336	2,371	2,318	2,356	22,200	2,356
2020-08-07	2,405	2,405	2,326	2,341	35,300	2,341
2020-08-06	2,419	2,423	2,360	2,399	22,900	2,399
2020-08-05	2,317	2,420	2,317	2,413	41,200	2,413
2020-08-04	2,324	2,379	2,324	2,367	48,000	2,367
2020-08-03	2,208	2,299	2,189	2,294	59,300	2,294
2020-07-31	2,260	2,260	2,155	2,168	78,300	2,168
2020-07-30	2,293	2,360	2,276	2,288	30,700	2,288
2020-07-29	2,352	2,358	2,260	2,295	60,500	2,295
2020-07-28	2,390	2,424	2,356	2,372	36,800	2,372
2020-07-27	2,375	2,379	2,333	2,336	22,700	2,336
2020-07-22	2,390	2,397	2,357	2,376	37,100	2,376
2020-07-21	2,369	2,467	2,369	2,410	96,800	2,410
2020-07-20	2,381	2,381	2,318	2,358	40,700	2,358
2020-07-17	2,325	2,381	2,321	2,334	62,400	2,334
2020-07-16	2,350	2,394	2,320	2,364	62,800	2,364
2020-07-15	2,349	2,349	2,305	2,333	34,000	2,333
2020-07-14	2,366	2,370	2,307	2,332	53,500	2,332
2020-07-13	2,373	2,412	2,344	2,386	40,600	2,386
2020-07-10	2,398	2,400	2,320	2,323	52,100	2,323
2020-07-09	2,416	2,434	2,381	2,398	45,000	2,398
2020-07-08	2,410	2,449	2,405	2,416	30,500	2,416
2020-07-07	2,427	2,443	2,373	2,442	53,800	2,442
2020-07-06	2,316	2,455	2,316	2,444	63,300	2,444
2020-07-03	2,287	2,377	2,274	2,352	69,900	2,352
2020-07-02	2,415	2,437	2,304	2,304	126,000	2,304
2020-07-01	2,448	2,520	2,411	2,441	84,900	2,441
2020-06-30	2,450	2,451	2,364	2,423	99,800	2,423
2020-06-29	2,519	2,519	2,384	2,396	191,500	2,396
2020-06-26	2,588	2,598	2,505	2,569	132,200	2,569
2020-06-25	2,595	2,620	2,551	2,592	90,400	2,592
2020-06-24	2,640	2,676	2,586	2,639	101,800	2,639
2020-06-23	2,668	2,680	2,528	2,630	232,100	2,630
2020-06-22	2,600	2,740	2,598	2,667	295,400	2,667
2020-06-19	2,426	2,646	2,411	2,624	725,600	2,624
2020-06-18	2,410	2,445	2,350	2,385	132,200	2,385
2020-06-17	2,349	2,465	2,332	2,460	150,300	2,460
2020-06-16	2,299	2,367	2,279	2,363	187,900	2,363
2020-06-15	2,452	2,452	2,225	2,230	387,700	2,230
2020-06-12	2,415	2,500	2,363	2,452	245,300	2,452
2020-06-11	2,582	2,632	2,491	2,515	302,900	2,515
2020-06-10	2,416	2,660	2,416	2,632	397,700	2,632
2020-06-09	2,449	2,471	2,384	2,420	81,500	2,420
2020-06-08	2,441	2,453	2,392	2,444	76,600	2,444
2020-06-05	2,377	2,422	2,310	2,410	68,000	2,410
2020-06-04	2,430	2,430	2,320	2,359	84,900	2,359
2020-06-03	2,494	2,494	2,375	2,415	133,900	2,415
2020-06-02	2,460	2,497	2,417	2,464	123,700	2,464
2020-06-01	2,419	2,470	2,392	2,458	147,900	2,458
2020-05-29	2,323	2,410	2,311	2,369	134,000	2,369
2020-05-28	2,303	2,320	2,246	2,305	137,200	2,305
2020-05-27	2,360	2,363	2,270	2,322	110,400	2,322
2020-05-26	2,450	2,475	2,304	2,360	178,300	2,360
2020-05-25	2,480	2,495	2,409	2,428	235,700	2,428
2020-05-22	2,235	2,398	2,233	2,395	261,500	2,395
2020-05-21	2,250	2,273	2,194	2,235	93,000	2,235
2020-05-20	2,141	2,275	2,140	2,225	219,000	2,225
2020-05-19	2,170	2,197	2,098	2,116	122,200	2,116
2020-05-18	2,084	2,169	1,971	2,165	291,700	2,165
2020-05-15	2,239	2,263	2,129	2,234	168,100	2,234
2020-05-14	2,270	2,310	2,211	2,225	142,900	2,225
2020-05-13	2,191	2,301	2,178	2,299	156,000	2,299
2020-05-12	2,162	2,271	2,158	2,229	161,500	2,229
2020-05-11	2,154	2,189	2,110	2,184	125,100	2,184
2020-05-08	2,199	2,214	2,072	2,132	138,900	2,132
2020-05-07	2,045	2,173	2,016	2,169	171,100	2,169
2020-05-01	2,081	2,090	1,965	2,000	210,900	2,000
2020-04-30	2,150	2,167	2,091	2,114	189,800	2,114
2020-04-28	2,131	2,161	2,027	2,147	220,900	2,147
2020-04-27	2,070	2,241	2,070	2,138	288,300	2,138
2020-04-24	2,045	2,076	1,953	2,076	190,900	2,076
2020-04-23	1,960	2,090	1,943	2,039	196,600	2,039
2020-04-22	2,030	2,033	1,896	1,928	164,500	1,928
2020-04-21	2,269	2,323	1,981	2,049	623,100	2,049
2020-04-20	1,875	2,235	1,862	2,235	457,700	2,235
2020-04-17	1,840	1,890	1,792	1,835	422,800	1,835
2020-04-16	1,831	1,839	1,769	1,824	141,700	1,824
2020-04-15	1,940	1,967	1,847	1,865	165,700	1,865
2020-04-14	1,814	1,978	1,806	1,974	130,900	1,974
2020-04-13	1,833	1,860	1,781	1,814	71,800	1,814
2020-04-10	1,855	1,885	1,817	1,821	50,400	1,821
2020-04-09	1,880	1,880	1,807	1,863	114,600	1,863
2020-04-08	1,860	1,903	1,795	1,865	73,600	1,865
2020-04-07	1,898	1,911	1,797	1,865	58,200	1,865
2020-04-06	1,750	1,830	1,727	1,830	58,400	1,830
2020-04-03	1,887	1,939	1,770	1,781	65,100	1,781
2020-04-02	1,969	1,990	1,873	1,882	76,300	1,882
2020-04-01	1,950	2,040	1,922	1,971	120,700	1,971
2020-03-31	1,918	1,995	1,860	1,885	63,200	1,885
2020-03-30	1,762	1,878	1,748	1,878	69,400	1,878
2020-03-27	1,812	1,868	1,755	1,779	44,300	1,779
2020-03-26	1,761	1,817	1,750	1,794	60,300	1,794
2020-03-25	1,810	1,890	1,800	1,881	83,400	1,881
2020-03-24	1,717	1,752	1,692	1,730	60,100	1,730
2020-03-23	1,535	1,661	1,528	1,620	61,700	1,620
2020-03-19	1,702	1,702	1,574	1,575	40,900	1,575
2020-03-18	1,650	1,710	1,596	1,622	74,900	1,622
2020-03-17	1,509	1,685	1,509	1,619	107,800	1,619
2020-03-16	1,560	1,716	1,513	1,589	165,600	1,589
2020-03-13	1,503	1,580	1,405	1,520	213,900	1,520
2020-03-12	1,799	1,888	1,717	1,717	145,900	1,717
2020-03-11	1,937	2,016	1,867	1,879	66,100	1,879
2020-03-10	1,812	1,972	1,761	1,938	134,400	1,938
2020-03-09	2,030	2,037	1,930	1,947	111,500	1,947
2020-03-06	2,194	2,194	2,105	2,119	46,000	2,119
2020-03-05	2,250	2,279	2,169	2,199	43,600	2,199
2020-03-04	2,112	2,266	2,100	2,215	56,100	2,215
2020-03-03	2,250	2,250	2,141	2,162	65,400	2,162
2020-03-02	2,082	2,255	2,071	2,175	73,100	2,175
2020-02-28	2,131	2,192	2,080	2,085	142,000	2,085
2020-02-27	2,382	2,382	2,240	2,255	98,700	2,255
2020-02-26	2,408	2,408	2,290	2,382	97,200	2,382
2020-02-25	2,366	2,450	2,365	2,410	60,800	2,410
2020-02-21	2,451	2,515	2,450	2,515	35,200	2,515
2020-02-20	2,592	2,592	2,463	2,478	57,000	2,478
2020-02-19	2,425	2,591	2,424	2,555	109,500	2,555
2020-02-18	2,416	2,460	2,380	2,440	73,500	2,440
2020-02-17	2,531	2,535	2,414	2,423	156,100	2,423
2020-02-14	2,571	2,604	2,554	2,558	62,100	2,558
2020-02-13	2,603	2,603	2,577	2,603	49,600	2,603
2020-02-12	2,600	2,610	2,561	2,605	61,800	2,605
2020-02-10	2,601	2,620	2,575	2,605	45,200	2,605
2020-02-07	2,629	2,630	2,597	2,602	45,500	2,602
2020-02-06	2,640	2,640	2,606	2,618	44,400	2,618
2020-02-05	2,646	2,649	2,605	2,634	43,900	2,634
2020-02-04	2,602	2,635	2,591	2,619	30,100	2,619
2020-02-03	2,568	2,629	2,556	2,603	58,500	2,603
2020-01-31	2,655	2,689	2,634	2,664	52,900	2,664
2020-01-30	2,712	2,715	2,639	2,675	76,500	2,675
2020-01-29	2,763	2,763	2,677	2,712	51,500	2,712
2020-01-28	2,663	2,740	2,660	2,740	43,300	2,740
2020-01-27	2,653	2,723	2,624	2,690	93,800	2,690
2020-01-24	2,705	2,733	2,662	2,724	102,600	2,724
2020-01-23	2,723	2,748	2,707	2,715	33,000	2,715
2020-01-22	2,756	2,783	2,734	2,751	56,200	2,751
2020-01-21	2,841	2,841	2,773	2,781	53,600	2,781
2020-01-20	2,869	2,904	2,822	2,832	88,900	2,832
2020-01-17	2,850	2,885	2,813	2,827	136,600	2,827
2020-01-16	2,770	2,844	2,763	2,840	130,600	2,840
2020-01-15	2,763	2,763	2,706	2,754	39,600	2,754
2020-01-14	2,793	2,795	2,751	2,763	58,800	2,763
2020-01-10	2,678	2,749	2,678	2,747	124,900	2,747
2020-01-09	2,670	2,738	2,629	2,669	132,100	2,669
2020-01-08	2,711	2,712	2,621	2,621	148,800	2,621
2020-01-07	2,701	2,755	2,684	2,713	84,400	2,713
2020-01-06	2,703	2,716	2,659	2,674	51,400	2,674

分割・併合履歴： [2014-12-03]1株→4株

2025年02月
日	月	火	水	木	金	土
« 01月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28

3692 (株)FFRIセキュリティ の時系列データ [2020年度]

3692 (株)FFRIセキュリティの時系列データ [2020年度]