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 |
|---|---|---|---|---|---|
| 2022/12/30 | 790 | 835 | 780 | 806 | 43,600 |
| 2022/12/29 | 830 | 840 | 791 | 814 | 13,300 |
| 2022/12/28 | 896 | 896 | 830 | 843 | 33,900 |
| 2022/12/27 | 868 | 923 | 842 | 897 | 25,700 |
| 2022/12/26 | 923 | 923 | 808 | 830 | 114,800 |
| 2022/12/23 | 978 | 978 | 903 | 912 | 29,500 |
| 2022/12/22 | 1,147 | 1,147 | 979 | 980 | 56,100 |
| 2022/12/21 | 1,156 | 1,190 | 1,130 | 1,147 | 6,100 |
| 2022/12/20 | 1,153 | 1,169 | 1,110 | 1,144 | 12,800 |
| 2022/12/19 | 1,197 | 1,197 | 1,160 | 1,164 | 3,600 |
| 2022/12/16 | 1,200 | 1,206 | 1,151 | 1,160 | 11,800 |
| 2022/12/15 | 1,228 | 1,240 | 1,200 | 1,228 | 6,500 |
| 2022/12/14 | 1,253 | 1,255 | 1,235 | 1,250 | 5,200 |
| 2022/12/13 | 1,251 | 1,263 | 1,251 | 1,253 | 1,300 |
| 2022/12/12 | 1,282 | 1,282 | 1,251 | 1,251 | 3,300 |
| 2022/12/09 | 1,263 | 1,267 | 1,240 | 1,267 | 4,900 |
| 2022/12/08 | 1,266 | 1,266 | 1,234 | 1,250 | 2,900 |
| 2022/12/07 | 1,261 | 1,266 | 1,250 | 1,266 | 600 |
| 2022/12/06 | 1,255 | 1,270 | 1,250 | 1,270 | 1,100 |
| 2022/12/05 | 1,250 | 1,265 | 1,250 | 1,265 | 1,500 |
| 2022/12/02 | 1,254 | 1,268 | 1,250 | 1,250 | 2,100 |
| 2022/12/01 | 1,256 | 1,271 | 1,250 | 1,259 | 4,600 |
| 2022/11/30 | 1,260 | 1,273 | 1,256 | 1,256 | 1,700 |
| 2022/11/29 | 1,288 | 1,288 | 1,265 | 1,266 | 400 |
| 2022/11/28 | 1,300 | 1,300 | 1,261 | 1,267 | 5,200 |
| 2022/11/25 | 1,300 | 1,300 | 1,271 | 1,272 | 3,300 |
| 2022/11/24 | 1,294 | 1,310 | 1,278 | 1,280 | 3,700 |
| 2022/11/22 | 1,293 | 1,305 | 1,293 | 1,294 | 1,800 |
| 2022/11/21 | 1,319 | 1,320 | 1,266 | 1,320 | 4,300 |
| 2022/11/18 | 1,325 | 1,325 | 1,295 | 1,295 | 8,300 |
| 2022/11/17 | 1,317 | 1,317 | 1,290 | 1,316 | 3,100 |
| 2022/11/16 | 1,271 | 1,312 | 1,250 | 1,301 | 6,600 |
| 2022/11/15 | 1,315 | 1,315 | 1,270 | 1,271 | 8,500 |
| 2022/11/14 | 1,370 | 1,370 | 1,258 | 1,285 | 18,100 |
| 2022/11/11 | 1,389 | 1,389 | 1,352 | 1,360 | 10,600 |
| 2022/11/10 | 1,366 | 1,376 | 1,361 | 1,370 | 1,800 |
| 2022/11/09 | 1,391 | 1,391 | 1,358 | 1,366 | 5,300 |
| 2022/11/08 | 1,375 | 1,387 | 1,356 | 1,366 | 4,000 |
| 2022/11/07 | 1,365 | 1,384 | 1,353 | 1,370 | 5,200 |
| 2022/11/04 | 1,385 | 1,402 | 1,359 | 1,370 | 2,300 |
| 2022/11/02 | 1,391 | 1,410 | 1,390 | 1,390 | 1,100 |
| 2022/11/01 | 1,400 | 1,400 | 1,365 | 1,389 | 2,600 |
| 2022/10/31 | 1,426 | 1,426 | 1,389 | 1,411 | 5,800 |
| 2022/10/28 | 1,363 | 1,409 | 1,359 | 1,378 | 6,700 |
| 2022/10/27 | 1,401 | 1,411 | 1,353 | 1,381 | 14,200 |
| 2022/10/26 | 1,432 | 1,432 | 1,381 | 1,401 | 5,500 |
| 2022/10/25 | 1,417 | 1,428 | 1,360 | 1,407 | 7,000 |
| 2022/10/24 | 1,464 | 1,464 | 1,415 | 1,415 | 6,800 |
| 2022/10/21 | 1,436 | 1,445 | 1,411 | 1,445 | 13,800 |
| 2022/10/20 | 1,432 | 1,432 | 1,400 | 1,423 | 13,400 |
| 2022/10/19 | 1,467 | 1,475 | 1,408 | 1,419 | 9,800 |
| 2022/10/18 | 1,457 | 1,485 | 1,422 | 1,467 | 30,200 |
| 2022/10/17 | 1,346 | 1,464 | 1,320 | 1,397 | 39,200 |
| 2022/10/14 | 1,341 | 1,371 | 1,250 | 1,316 | 58,100 |
| 2022/10/13 | 1,449 | 1,487 | 1,400 | 1,431 | 45,000 |
| 2022/10/12 | 1,460 | 1,460 | 1,380 | 1,419 | 20,800 |
| 2022/10/11 | 1,400 | 1,448 | 1,357 | 1,443 | 37,400 |
| 2022/10/07 | 1,313 | 1,370 | 1,313 | 1,370 | 22,700 |
| 2022/10/06 | 1,330 | 1,382 | 1,316 | 1,343 | 29,100 |
| 2022/10/05 | 1,489 | 1,489 | 1,310 | 1,350 | 63,200 |
| 2022/10/04 | 1,395 | 1,440 | 1,360 | 1,412 | 49,700 |
| 2022/10/03 | 1,300 | 1,511 | 1,273 | 1,305 | 160,500 |
| 2022/09/30 | 1,180 | 1,295 | 1,174 | 1,295 | 32,500 |
| 2022/09/29 | 1,162 | 1,204 | 1,162 | 1,189 | 8,100 |
| 2022/09/28 | 1,190 | 1,191 | 1,141 | 1,162 | 10,400 |
| 2022/09/27 | 1,103 | 1,174 | 1,103 | 1,172 | 6,800 |
| 2022/09/26 | 1,172 | 1,172 | 1,100 | 1,103 | 7,900 |
| 2022/09/22 | 1,130 | 1,176 | 1,130 | 1,158 | 10,400 |
| 2022/09/21 | 1,173 | 1,180 | 1,151 | 1,151 | 5,400 |
| 2022/09/20 | 1,195 | 1,195 | 1,160 | 1,181 | 5,200 |
| 2022/09/16 | 1,211 | 1,211 | 1,162 | 1,189 | 3,800 |
| 2022/09/15 | 1,217 | 1,224 | 1,199 | 1,211 | 8,900 |
| 2022/09/14 | 1,188 | 1,218 | 1,176 | 1,217 | 8,100 |
| 2022/09/13 | 1,218 | 1,222 | 1,172 | 1,210 | 13,300 |
| 2022/09/12 | 1,188 | 1,210 | 1,166 | 1,202 | 11,200 |
| 2022/09/09 | 1,152 | 1,152 | 1,129 | 1,129 | 6,200 |
| 2022/09/08 | 1,133 | 1,160 | 1,103 | 1,129 | 10,000 |
| 2022/09/07 | 1,100 | 1,124 | 1,089 | 1,124 | 2,600 |
| 2022/09/06 | 1,113 | 1,129 | 1,100 | 1,129 | 4,000 |
| 2022/09/05 | 1,070 | 1,117 | 1,070 | 1,113 | 8,500 |
| 2022/09/02 | 1,070 | 1,072 | 1,062 | 1,062 | 1,400 |
| 2022/09/01 | 1,082 | 1,082 | 1,064 | 1,070 | 800 |
| 2022/08/31 | 1,081 | 1,098 | 1,076 | 1,098 | 2,200 |
| 2022/08/30 | 1,080 | 1,098 | 1,066 | 1,098 | 4,800 |
| 2022/08/29 | 1,070 | 1,085 | 1,057 | 1,057 | 6,400 |
| 2022/08/26 | 1,100 | 1,109 | 1,100 | 1,102 | 1,500 |
| 2022/08/25 | 1,123 | 1,123 | 1,092 | 1,102 | 4,800 |
| 2022/08/24 | 1,119 | 1,138 | 1,082 | 1,128 | 5,800 |
| 2022/08/23 | 1,124 | 1,136 | 1,110 | 1,119 | 4,200 |
| 2022/08/22 | 1,194 | 1,194 | 1,141 | 1,141 | 5,800 |
| 2022/08/19 | 1,200 | 1,229 | 1,130 | 1,164 | 14,000 |
| 2022/08/18 | 1,117 | 1,239 | 1,101 | 1,190 | 14,100 |
| 2022/08/17 | 1,100 | 1,156 | 1,078 | 1,131 | 13,200 |
| 2022/08/16 | 1,055 | 1,100 | 1,055 | 1,100 | 6,400 |
| 2022/08/15 | 1,091 | 1,091 | 1,068 | 1,071 | 2,700 |
| 2022/08/12 | 1,094 | 1,094 | 1,051 | 1,072 | 3,700 |
| 2022/08/10 | 1,064 | 1,070 | 1,053 | 1,064 | 1,700 |
| 2022/08/09 | 1,080 | 1,094 | 1,053 | 1,070 | 6,700 |
| 2022/08/08 | 1,114 | 1,114 | 1,070 | 1,092 | 7,900 |
| 2022/08/05 | 1,143 | 1,146 | 1,117 | 1,128 | 3,800 |
| 2022/08/04 | 1,146 | 1,154 | 1,138 | 1,139 | 1,600 |
| 2022/08/03 | 1,140 | 1,158 | 1,130 | 1,146 | 5,700 |
| 2022/08/02 | 1,157 | 1,170 | 1,145 | 1,150 | 7,000 |
| 2022/08/01 | 1,156 | 1,173 | 1,152 | 1,161 | 3,000 |
| 2022/07/29 | 1,200 | 1,200 | 1,162 | 1,176 | 4,700 |
| 2022/07/28 | 1,241 | 1,241 | 1,173 | 1,200 | 18,700 |
| 2022/07/27 | 1,268 | 1,268 | 1,213 | 1,241 | 15,400 |
| 2022/07/26 | 1,277 | 1,277 | 1,210 | 1,270 | 16,500 |
| 2022/07/25 | 1,285 | 1,285 | 1,250 | 1,251 | 2,500 |
| 2022/07/22 | 1,296 | 1,309 | 1,280 | 1,296 | 5,900 |
| 2022/07/21 | 1,199 | 1,308 | 1,199 | 1,295 | 22,800 |
| 2022/07/20 | 1,243 | 1,243 | 1,192 | 1,199 | 10,400 |
| 2022/07/19 | 1,252 | 1,252 | 1,190 | 1,193 | 11,500 |
| 2022/07/15 | 1,317 | 1,341 | 1,251 | 1,262 | 18,300 |
| 2022/07/14 | 1,310 | 1,360 | 1,277 | 1,317 | 75,700 |
| 2022/07/13 | 1,220 | 1,260 | 1,202 | 1,250 | 16,100 |
| 2022/07/12 | 1,261 | 1,265 | 1,218 | 1,220 | 11,300 |
| 2022/07/11 | 1,280 | 1,280 | 1,238 | 1,262 | 8,500 |
| 2022/07/08 | 1,279 | 1,285 | 1,202 | 1,230 | 20,600 |
| 2022/07/07 | 1,318 | 1,328 | 1,261 | 1,261 | 19,700 |
| 2022/07/06 | 1,236 | 1,299 | 1,220 | 1,292 | 28,200 |
| 2022/07/05 | 1,292 | 1,360 | 1,155 | 1,237 | 76,700 |
| 2022/07/04 | 1,250 | 1,289 | 1,237 | 1,262 | 9,800 |
| 2022/07/01 | 1,292 | 1,292 | 1,210 | 1,210 | 17,200 |
| 2022/06/30 | 1,215 | 1,284 | 1,187 | 1,284 | 12,000 |
| 2022/06/29 | 1,183 | 1,214 | 1,183 | 1,190 | 2,000 |
| 2022/06/28 | 1,205 | 1,231 | 1,190 | 1,200 | 5,300 |
| 2022/06/27 | 1,188 | 1,235 | 1,128 | 1,230 | 7,300 |
| 2022/06/24 | 1,185 | 1,185 | 1,125 | 1,173 | 7,300 |
| 2022/06/23 | 1,181 | 1,211 | 1,155 | 1,155 | 3,200 |
| 2022/06/22 | 1,243 | 1,244 | 1,153 | 1,188 | 9,600 |
| 2022/06/21 | 1,084 | 1,224 | 1,068 | 1,224 | 21,300 |
| 2022/06/20 | 1,115 | 1,116 | 1,072 | 1,084 | 5,600 |
| 2022/06/17 | 1,125 | 1,125 | 1,020 | 1,117 | 12,000 |
| 2022/06/16 | 1,210 | 1,210 | 1,120 | 1,130 | 13,100 |
| 2022/06/15 | 1,248 | 1,248 | 1,100 | 1,210 | 17,000 |
| 2022/06/14 | 1,230 | 1,230 | 1,197 | 1,229 | 10,300 |
| 2022/06/13 | 1,264 | 1,300 | 1,250 | 1,250 | 22,100 |
| 2022/06/10 | 1,303 | 1,330 | 1,298 | 1,309 | 19,100 |
| 2022/06/09 | 1,231 | 1,340 | 1,231 | 1,336 | 19,500 |
| 2022/06/08 | 1,232 | 1,299 | 1,217 | 1,261 | 33,200 |
| 2022/06/07 | 1,236 | 1,236 | 1,170 | 1,232 | 14,400 |
| 2022/06/06 | 1,216 | 1,250 | 1,209 | 1,227 | 12,100 |
| 2022/06/03 | 1,248 | 1,284 | 1,156 | 1,243 | 69,700 |
| 2022/06/02 | 1,165 | 1,218 | 1,146 | 1,208 | 42,500 |
| 2022/06/01 | 1,027 | 1,277 | 996 | 1,200 | 128,600 |
| 2022/05/31 | 1,020 | 1,020 | 985 | 1,009 | 9,800 |
| 2022/05/30 | 1,020 | 1,028 | 980 | 992 | 9,500 |
| 2022/05/27 | 957 | 980 | 957 | 971 | 2,100 |
| 2022/05/26 | 952 | 1,005 | 952 | 954 | 6,700 |
| 2022/05/25 | 1,014 | 1,038 | 950 | 950 | 10,200 |
| 2022/05/24 | 1,057 | 1,140 | 958 | 984 | 61,600 |
| 2022/05/23 | 925 | 1,030 | 920 | 1,013 | 29,900 |
| 2022/05/20 | 910 | 920 | 896 | 910 | 9,300 |
| 2022/05/19 | 915 | 924 | 902 | 905 | 3,000 |
| 2022/05/18 | 896 | 947 | 896 | 930 | 9,000 |
| 2022/05/17 | 881 | 918 | 881 | 901 | 4,100 |
| 2022/05/16 | 897 | 906 | 890 | 890 | 4,700 |
| 2022/05/13 | 873 | 910 | 864 | 910 | 10,500 |
| 2022/05/12 | 904 | 923 | 851 | 858 | 14,300 |
| 2022/05/11 | 925 | 930 | 889 | 920 | 12,500 |
| 2022/05/10 | 866 | 900 | 830 | 900 | 19,800 |
| 2022/05/09 | 902 | 902 | 855 | 866 | 8,600 |
| 2022/05/06 | 910 | 910 | 878 | 902 | 8,600 |
| 2022/05/02 | 900 | 925 | 890 | 919 | 11,800 |
| 2022/04/28 | 933 | 933 | 901 | 909 | 12,600 |
| 2022/04/27 | 942 | 943 | 901 | 933 | 21,000 |
| 2022/04/26 | 978 | 978 | 932 | 943 | 13,800 |
| 2022/04/25 | 940 | 980 | 934 | 970 | 23,100 |
| 2022/04/22 | 982 | 992 | 960 | 962 | 31,000 |
| 2022/04/21 | 1,090 | 1,096 | 990 | 1,000 | 62,700 |
| 2022/04/20 | 1,157 | 1,157 | 1,105 | 1,117 | 26,100 |
| 2022/04/19 | 1,235 | 1,235 | 1,123 | 1,127 | 65,100 |
| 2022/04/18 | 1,178 | 1,259 | 1,152 | 1,233 | 122,900 |
| 2022/04/15 | 1,085 | 1,220 | 1,073 | 1,182 | 125,200 |
| 2022/04/14 | 1,018 | 1,072 | 1,018 | 1,059 | 18,600 |
| 2022/04/13 | 1,002 | 1,077 | 996 | 1,021 | 44,400 |
| 2022/04/12 | 1,016 | 1,062 | 1,007 | 1,015 | 26,900 |
| 2022/04/11 | 1,060 | 1,062 | 1,001 | 1,007 | 37,000 |
| 2022/04/08 | 1,102 | 1,116 | 1,070 | 1,076 | 19,500 |
| 2022/04/07 | 1,131 | 1,148 | 1,102 | 1,102 | 35,800 |
| 2022/04/06 | 1,167 | 1,196 | 1,150 | 1,163 | 41,200 |
| 2022/04/05 | 1,279 | 1,280 | 1,152 | 1,210 | 68,200 |
| 2022/04/04 | 1,298 | 1,483 | 1,221 | 1,247 | 292,200 |
| 2022/04/01 | 1,099 | 1,390 | 1,078 | 1,273 | 483,700 |
| 2022/03/31 | 1,144 | 1,184 | 1,064 | 1,100 | 120,900 |
| 2022/03/30 | 1,280 | 1,312 | 1,120 | 1,144 | 168,900 |
| 2022/03/29 | 1,262 | 1,375 | 1,256 | 1,317 | 323,000 |
| 2022/03/28 | 1,248 | 1,472 | 1,215 | 1,315 | 1,040,200 |
| 2022/03/25 | 1,275 | 1,595 | 1,215 | 1,247 | 1,473,600 |
| 2022/03/24 | 1,135 | 1,296 | 1,054 | 1,295 | 737,200 |
| 2022/03/23 | 890 | 1,047 | 882 | 1,047 | 98,900 |
| 2022/03/22 | 763 | 897 | 756 | 897 | 116,700 |
| 2022/03/18 | 718 | 749 | 705 | 747 | 20,700 |
| 2022/03/17 | 730 | 747 | 682 | 693 | 35,200 |
| 2022/03/16 | 671 | 690 | 645 | 690 | 22,000 |
| 2022/03/15 | 750 | 752 | 681 | 681 | 52,500 |
| 2022/03/14 | 690 | 763 | 664 | 736 | 106,200 |
| 2022/03/11 | 624 | 695 | 622 | 695 | 124,300 |
| 2022/03/10 | 599 | 621 | 584 | 595 | 6,400 |
| 2022/03/09 | 582 | 606 | 582 | 589 | 9,100 |
| 2022/03/08 | 617 | 617 | 565 | 582 | 9,900 |
| 2022/03/07 | 615 | 615 | 567 | 590 | 15,000 |
| 2022/03/04 | 633 | 633 | 611 | 611 | 5,900 |
| 2022/03/03 | 649 | 654 | 633 | 641 | 7,000 |
| 2022/03/02 | 650 | 656 | 620 | 631 | 11,800 |
| 2022/03/01 | 611 | 666 | 606 | 646 | 15,200 |
| 2022/02/28 | 609 | 624 | 600 | 611 | 18,800 |
| 2022/02/25 | 578 | 605 | 578 | 597 | 9,800 |
| 2022/02/24 | 609 | 609 | 577 | 577 | 8,600 |
| 2022/02/22 | 619 | 619 | 605 | 608 | 8,400 |
| 2022/02/21 | 640 | 640 | 620 | 620 | 5,300 |
| 2022/02/18 | 622 | 646 | 622 | 630 | 5,200 |
| 2022/02/17 | 638 | 650 | 633 | 633 | 5,100 |
| 2022/02/16 | 641 | 652 | 640 | 641 | 2,900 |
| 2022/02/15 | 644 | 652 | 634 | 634 | 2,700 |
| 2022/02/14 | 684 | 684 | 635 | 643 | 6,300 |
| 2022/02/10 | 641 | 655 | 635 | 655 | 6,200 |
| 2022/02/09 | 629 | 646 | 612 | 643 | 4,600 |
| 2022/02/08 | 655 | 663 | 616 | 629 | 10,000 |
| 2022/02/07 | 678 | 680 | 649 | 665 | 9,000 |
| 2022/02/04 | 652 | 676 | 652 | 672 | 5,900 |
| 2022/02/03 | 652 | 666 | 650 | 660 | 3,300 |
| 2022/02/02 | 639 | 669 | 639 | 662 | 5,100 |
| 2022/02/01 | 660 | 668 | 639 | 642 | 7,800 |
| 2022/01/31 | 630 | 660 | 630 | 653 | 5,500 |
| 2022/01/28 | 641 | 643 | 615 | 643 | 14,600 |
| 2022/01/27 | 677 | 677 | 633 | 643 | 13,200 |
| 2022/01/26 | 684 | 687 | 663 | 674 | 6,900 |
| 2022/01/25 | 703 | 703 | 664 | 664 | 6,900 |
| 2022/01/24 | 677 | 692 | 672 | 692 | 7,300 |
| 2022/01/21 | 669 | 689 | 669 | 688 | 11,900 |
| 2022/01/20 | 655 | 685 | 654 | 682 | 10,200 |
| 2022/01/19 | 683 | 694 | 658 | 658 | 19,900 |
| 2022/01/18 | 718 | 725 | 691 | 691 | 11,500 |
| 2022/01/17 | 733 | 742 | 698 | 718 | 21,600 |
| 2022/01/14 | 758 | 759 | 733 | 740 | 34,800 |
| 2022/01/13 | 829 | 829 | 802 | 803 | 6,700 |
| 2022/01/12 | 808 | 825 | 808 | 825 | 9,700 |
| 2022/01/11 | 824 | 824 | 807 | 807 | 4,600 |
| 2022/01/07 | 804 | 827 | 785 | 809 | 18,700 |
| 2022/01/06 | 810 | 820 | 803 | 803 | 11,400 |
| 2022/01/05 | 858 | 858 | 813 | 821 | 17,800 |
| 2022/01/04 | 883 | 883 | 860 | 864 | 3,400 |