インターファクトリー(4057)の株価時系列情報
インターファクトリー(4057)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 |
|---|---|---|---|---|---|
| 2020/12/30 | 2,800 | 2,800 | 2,710 | 2,771 | 28,600 |
| 2020/12/29 | 2,708 | 2,800 | 2,708 | 2,779 | 36,100 |
| 2020/12/28 | 2,765 | 2,805 | 2,650 | 2,708 | 98,900 |
| 2020/12/25 | 2,835 | 2,880 | 2,760 | 2,762 | 63,600 |
| 2020/12/24 | 2,920 | 2,920 | 2,805 | 2,812 | 55,700 |
| 2020/12/23 | 2,911 | 2,942 | 2,858 | 2,907 | 47,400 |
| 2020/12/22 | 3,065 | 3,100 | 2,821 | 2,879 | 149,100 |
| 2020/12/21 | 3,350 | 3,360 | 3,050 | 3,090 | 116,300 |
| 2020/12/18 | 3,285 | 3,555 | 3,250 | 3,315 | 120,300 |
| 2020/12/17 | 3,155 | 3,285 | 3,155 | 3,235 | 48,600 |
| 2020/12/16 | 3,210 | 3,210 | 3,070 | 3,135 | 40,900 |
| 2020/12/15 | 3,210 | 3,390 | 3,145 | 3,160 | 82,300 |
| 2020/12/14 | 3,085 | 3,225 | 3,035 | 3,210 | 39,000 |
| 2020/12/11 | 3,170 | 3,180 | 3,060 | 3,090 | 26,000 |
| 2020/12/10 | 3,025 | 3,110 | 3,015 | 3,050 | 34,600 |
| 2020/12/09 | 3,150 | 3,265 | 3,045 | 3,045 | 42,600 |
| 2020/12/08 | 3,060 | 3,200 | 3,010 | 3,130 | 39,200 |
| 2020/12/07 | 3,320 | 3,320 | 3,010 | 3,075 | 73,900 |
| 2020/12/04 | 3,520 | 3,555 | 3,220 | 3,250 | 148,300 |
| 2020/12/03 | 3,845 | 3,880 | 3,560 | 3,580 | 153,800 |
| 2020/12/02 | 3,590 | 3,985 | 3,510 | 3,835 | 355,700 |
| 2020/12/01 | 3,250 | 3,480 | 3,130 | 3,465 | 113,500 |
| 2020/11/30 | 3,080 | 3,270 | 3,000 | 3,255 | 67,500 |
| 2020/11/27 | 3,025 | 3,100 | 2,991 | 3,085 | 32,900 |
| 2020/11/26 | 3,085 | 3,090 | 3,020 | 3,065 | 23,600 |
| 2020/11/25 | 3,295 | 3,295 | 3,065 | 3,080 | 39,200 |
| 2020/11/24 | 3,100 | 3,340 | 3,090 | 3,225 | 48,000 |
| 2020/11/20 | 3,160 | 3,170 | 3,020 | 3,050 | 39,800 |
| 2020/11/19 | 3,160 | 3,250 | 3,045 | 3,140 | 32,500 |
| 2020/11/18 | 3,190 | 3,265 | 3,150 | 3,200 | 39,000 |
| 2020/11/17 | 3,335 | 3,395 | 3,060 | 3,145 | 71,200 |
| 2020/11/16 | 3,570 | 3,580 | 3,400 | 3,400 | 22,300 |
| 2020/11/13 | 3,550 | 3,550 | 3,330 | 3,500 | 61,200 |
| 2020/11/12 | 3,625 | 3,670 | 3,435 | 3,555 | 42,300 |
| 2020/11/11 | 3,500 | 3,640 | 3,460 | 3,570 | 34,800 |
| 2020/11/10 | 3,920 | 3,950 | 3,520 | 3,570 | 80,700 |
| 2020/11/09 | 3,965 | 4,050 | 3,905 | 3,960 | 34,200 |
| 2020/11/06 | 4,095 | 4,150 | 3,880 | 3,895 | 46,400 |
| 2020/11/05 | 3,985 | 4,120 | 3,930 | 3,970 | 66,900 |
| 2020/11/04 | 3,905 | 4,000 | 3,655 | 3,860 | 70,600 |
| 2020/11/02 | 3,910 | 4,170 | 3,715 | 3,835 | 42,000 |
| 2020/10/30 | 4,060 | 4,115 | 3,810 | 3,815 | 51,900 |
| 2020/10/29 | 3,865 | 4,095 | 3,800 | 4,075 | 58,800 |
| 2020/10/28 | 3,725 | 4,070 | 3,705 | 3,995 | 93,700 |
| 2020/10/27 | 3,400 | 3,845 | 3,395 | 3,795 | 131,500 |
| 2020/10/26 | 4,105 | 4,135 | 3,610 | 3,610 | 144,100 |
| 2020/10/23 | 4,550 | 4,630 | 4,000 | 4,175 | 189,900 |
| 2020/10/22 | 4,485 | 4,840 | 4,440 | 4,660 | 138,400 |
| 2020/10/21 | 4,440 | 4,560 | 4,425 | 4,500 | 69,900 |
| 2020/10/20 | 4,575 | 4,660 | 4,415 | 4,485 | 104,200 |
| 2020/10/19 | 4,670 | 4,800 | 4,570 | 4,645 | 100,300 |
| 2020/10/16 | 5,120 | 5,330 | 4,670 | 4,810 | 213,800 |
| 2020/10/15 | 5,510 | 5,770 | 5,220 | 5,220 | 431,200 |
| 2020/10/14 | 5,900 | 6,280 | 5,880 | 6,210 | 240,800 |
| 2020/10/13 | 5,950 | 6,150 | 5,730 | 5,980 | 228,800 |
| 2020/10/12 | 5,460 | 5,770 | 5,420 | 5,770 | 106,000 |
| 2020/10/09 | 5,620 | 5,620 | 5,340 | 5,410 | 118,500 |
| 2020/10/08 | 5,670 | 5,740 | 5,540 | 5,650 | 101,100 |
| 2020/10/07 | 5,940 | 6,040 | 5,750 | 5,770 | 199,100 |
| 2020/10/06 | 5,710 | 5,890 | 5,620 | 5,890 | 326,000 |
| 2020/10/05 | 5,250 | 5,500 | 5,170 | 5,480 | 174,800 |
| 2020/10/02 | 5,210 | 5,350 | 5,010 | 5,130 | 154,200 |
| 2020/09/30 | 4,970 | 5,240 | 4,960 | 5,020 | 102,100 |
| 2020/09/29 | 5,100 | 5,410 | 4,860 | 5,000 | 198,800 |
| 2020/09/28 | 5,360 | 5,420 | 4,400 | 5,080 | 444,100 |
| 2020/09/25 | 5,660 | 5,700 | 5,270 | 5,380 | 175,100 |
| 2020/09/24 | 5,630 | 5,930 | 5,580 | 5,580 | 276,700 |
| 2020/09/23 | 5,710 | 5,740 | 5,560 | 5,610 | 151,100 |
| 2020/09/18 | 5,800 | 5,920 | 5,680 | 5,720 | 145,100 |
| 2020/09/17 | 5,990 | 6,050 | 5,800 | 5,850 | 183,100 |
| 2020/09/16 | 6,280 | 6,440 | 6,080 | 6,090 | 321,900 |
| 2020/09/15 | 6,080 | 6,450 | 6,010 | 6,270 | 573,300 |
| 2020/09/14 | 5,960 | 6,280 | 5,840 | 5,910 | 535,500 |
| 2020/09/11 | 5,660 | 6,120 | 5,650 | 5,940 | 677,800 |
| 2020/09/10 | 6,690 | 6,840 | 5,620 | 5,740 | 906,800 |
| 2020/09/09 | 6,750 | 6,780 | 6,470 | 6,490 | 460,100 |
| 2020/09/08 | 7,320 | 7,340 | 6,400 | 6,960 | 714,000 |
| 2020/09/07 | 7,990 | 8,100 | 7,140 | 7,230 | 964,600 |
| 2020/09/04 | 7,200 | 7,840 | 7,020 | 7,790 | 1,154,700 |
| 2020/09/03 | 8,500 | 8,680 | 7,690 | 7,690 | 2,122,700 |
| 2020/09/02 | 7,900 | 9,000 | 7,480 | 8,100 | 5,014,800 |
| 2020/09/01 | 7,500 | 7,550 | 7,030 | 7,550 | 1,921,600 |
| 2020/08/31 | 6,120 | 6,550 | 5,850 | 6,550 | 1,317,200 |
| 2020/08/28 | 6,980 | 6,990 | 5,080 | 5,550 | 4,320,400 |
| 2020/08/27 | 5,080 | 6,080 | 5,080 | 6,080 | 1,164,300 |