4057 (株)インターファクトリーの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	873	877	856	877	5,500	877
2021-12-29	836	899	833	881	24,700	881
2021-12-28	830	850	805	819	43,000	819
2021-12-27	866	866	829	830	37,500	830
2021-12-24	892	892	871	871	18,500	871
2021-12-23	898	914	876	882	15,600	882
2021-12-22	871	898	870	898	19,000	898
2021-12-21	895	895	870	875	8,400	875
2021-12-20	868	909	865	865	19,600	865
2021-12-17	889	896	877	890	12,700	890
2021-12-16	930	939	900	900	9,200	900
2021-12-15	902	939	900	902	11,000	902
2021-12-14	937	945	903	911	7,600	911
2021-12-13	1,012	1,012	950	950	7,000	950
2021-12-10	1,001	1,001	968	969	5,600	969
2021-12-09	1,009	1,014	991	999	9,800	999
2021-12-08	950	1,013	950	999	15,600	999
2021-12-07	904	947	904	947	32,200	947
2021-12-06	924	924	901	904	4,900	904
2021-12-03	896	925	888	925	8,200	925
2021-12-02	924	931	893	894	16,600	894
2021-12-01	934	947	907	940	15,200	940
2021-11-30	966	992	949	949	14,300	949
2021-11-29	954	998	951	963	14,900	963
2021-11-26	1,002	1,003	972	985	24,000	985
2021-11-25	1,047	1,048	1,007	1,009	22,900	1,009
2021-11-24	1,057	1,057	1,047	1,048	7,200	1,048
2021-11-22	1,072	1,072	1,042	1,052	10,900	1,052
2021-11-19	1,063	1,073	1,055	1,059	10,200	1,059
2021-11-18	1,060	1,073	1,056	1,067	6,600	1,067
2021-11-17	1,068	1,073	1,059	1,069	8,700	1,069
2021-11-16	1,071	1,073	1,060	1,063	9,700	1,063
2021-11-15	1,080	1,083	1,068	1,076	4,000	1,076
2021-11-12	1,077	1,085	1,075	1,080	6,500	1,080
2021-11-11	1,098	1,098	1,072	1,075	5,300	1,075
2021-11-10	1,080	1,088	1,065	1,071	12,600	1,071
2021-11-09	1,089	1,112	1,080	1,080	6,200	1,080
2021-11-08	1,121	1,123	1,085	1,089	15,900	1,089
2021-11-05	1,121	1,129	1,101	1,110	9,100	1,110
2021-11-04	1,100	1,130	1,100	1,121	15,900	1,121
2021-11-02	1,100	1,116	1,094	1,096	9,300	1,096
2021-11-01	1,100	1,138	1,100	1,100	8,700	1,100
2021-10-29	1,134	1,134	1,103	1,105	6,600	1,105
2021-10-28	1,100	1,145	1,100	1,145	5,800	1,145
2021-10-27	1,135	1,135	1,110	1,112	4,700	1,112
2021-10-26	1,109	1,136	1,085	1,135	10,100	1,135
2021-10-25	1,142	1,150	1,101	1,109	9,100	1,109
2021-10-22	1,140	1,159	1,133	1,142	8,000	1,142
2021-10-21	1,180	1,180	1,138	1,140	18,800	1,140
2021-10-20	1,192	1,202	1,146	1,166	21,100	1,166
2021-10-19	1,220	1,222	1,199	1,200	15,000	1,200
2021-10-18	1,240	1,269	1,225	1,230	32,800	1,230
2021-10-15	1,276	1,284	1,222	1,240	41,300	1,240
2021-10-14	1,310	1,348	1,301	1,309	12,100	1,309
2021-10-13	1,330	1,363	1,318	1,325	9,900	1,325
2021-10-12	1,369	1,370	1,327	1,344	8,300	1,344
2021-10-11	1,392	1,410	1,355	1,369	7,400	1,369
2021-10-08	1,320	1,395	1,320	1,392	15,100	1,392
2021-10-07	1,300	1,346	1,300	1,310	7,100	1,310
2021-10-06	1,299	1,345	1,292	1,296	12,800	1,296
2021-10-05	1,320	1,321	1,292	1,304	17,300	1,304
2021-10-04	1,364	1,377	1,326	1,338	8,800	1,338
2021-10-01	1,368	1,381	1,347	1,367	10,500	1,367
2021-09-30	1,415	1,415	1,386	1,394	9,900	1,394
2021-09-29	1,407	1,428	1,407	1,428	5,500	1,428
2021-09-28	1,454	1,458	1,430	1,434	13,200	1,434
2021-09-27	1,447	1,474	1,447	1,459	7,400	1,459
2021-09-24	1,481	1,481	1,450	1,456	12,300	1,456
2021-09-22	1,530	1,530	1,447	1,451	22,000	1,451
2021-09-21	1,521	1,536	1,512	1,527	18,200	1,527
2021-09-17	1,589	1,594	1,560	1,592	10,200	1,592
2021-09-16	1,617	1,662	1,570	1,597	47,300	1,597
2021-09-15	1,575	1,584	1,552	1,577	8,900	1,577
2021-09-14	1,597	1,598	1,563	1,582	6,200	1,582
2021-09-13	1,552	1,598	1,550	1,596	14,800	1,596
2021-09-10	1,548	1,548	1,522	1,540	9,800	1,540
2021-09-09	1,543	1,550	1,519	1,534	10,200	1,534
2021-09-08	1,552	1,553	1,533	1,544	8,000	1,544
2021-09-07	1,573	1,575	1,551	1,552	6,300	1,552
2021-09-06	1,587	1,590	1,555	1,573	18,500	1,573
2021-09-03	1,522	1,568	1,520	1,547	10,200	1,547
2021-09-02	1,571	1,571	1,511	1,529	17,400	1,529
2021-09-01	1,599	1,599	1,568	1,581	11,300	1,581
2021-08-31	1,555	1,598	1,555	1,592	16,000	1,592
2021-08-30	1,549	1,588	1,519	1,567	18,600	1,567
2021-08-27	1,566	1,575	1,495	1,530	31,900	1,530
2021-08-26	1,481	1,564	1,456	1,558	42,600	1,558
2021-08-25	1,375	1,484	1,375	1,484	30,300	1,484
2021-08-24	1,350	1,378	1,349	1,375	12,300	1,375
2021-08-23	1,323	1,362	1,323	1,344	8,800	1,344
2021-08-20	1,332	1,358	1,306	1,315	12,500	1,315
2021-08-19	1,311	1,374	1,311	1,362	16,900	1,362
2021-08-18	1,281	1,332	1,269	1,332	25,100	1,332
2021-08-17	1,352	1,352	1,296	1,296	31,000	1,296
2021-08-16	1,398	1,405	1,356	1,373	14,300	1,373
2021-08-13	1,406	1,406	1,382	1,398	9,700	1,398
2021-08-12	1,435	1,435	1,405	1,407	8,700	1,407
2021-08-11	1,438	1,440	1,407	1,440	16,900	1,440
2021-08-10	1,373	1,415	1,359	1,415	26,300	1,415
2021-08-06	1,435	1,435	1,351	1,365	32,400	1,365
2021-08-05	1,422	1,450	1,400	1,405	17,300	1,405
2021-08-04	1,423	1,436	1,409	1,422	14,100	1,422
2021-08-03	1,489	1,489	1,407	1,436	26,700	1,436
2021-08-02	1,501	1,509	1,463	1,495	19,600	1,495
2021-07-30	1,555	1,555	1,490	1,501	17,200	1,501
2021-07-29	1,520	1,576	1,496	1,552	29,700	1,552
2021-07-28	1,529	1,539	1,500	1,505	25,300	1,505
2021-07-27	1,600	1,600	1,545	1,557	42,100	1,557
2021-07-26	1,617	1,640	1,581	1,598	34,400	1,598
2021-07-21	1,732	1,732	1,600	1,617	90,200	1,617
2021-07-20	1,748	1,748	1,688	1,692	38,100	1,692
2021-07-19	1,844	1,844	1,733	1,750	46,600	1,750
2021-07-16	1,902	1,909	1,830	1,846	51,700	1,846
2021-07-15	1,950	1,964	1,900	1,914	86,800	1,914
2021-07-14	2,056	2,156	2,056	2,141	78,100	2,141
2021-07-13	2,098	2,113	2,030	2,055	32,600	2,055
2021-07-12	2,169	2,169	2,095	2,098	27,300	2,098
2021-07-09	2,160	2,160	2,042	2,137	30,000	2,137
2021-07-08	2,260	2,274	2,180	2,190	28,700	2,190
2021-07-07	2,445	2,445	2,285	2,300	27,900	2,300
2021-07-06	2,348	2,444	2,310	2,420	49,300	2,420
2021-07-05	2,191	2,348	2,191	2,321	40,100	2,321
2021-07-02	2,192	2,228	2,188	2,210	7,600	2,210
2021-07-01	2,204	2,253	2,180	2,216	11,400	2,216
2021-06-30	2,227	2,230	2,202	2,203	6,500	2,203
2021-06-29	2,240	2,246	2,205	2,228	7,100	2,228
2021-06-28	2,200	2,243	2,200	2,204	10,800	2,204
2021-06-25	2,202	2,250	2,195	2,215	10,600	2,215
2021-06-24	2,280	2,281	2,217	2,223	8,700	2,223
2021-06-23	2,269	2,300	2,262	2,280	5,700	2,280
2021-06-22	2,270	2,309	2,238	2,269	15,000	2,269
2021-06-21	2,254	2,313	2,244	2,262	12,400	2,262
2021-06-18	2,342	2,365	2,305	2,313	12,100	2,313
2021-06-17	2,337	2,344	2,299	2,313	5,400	2,313
2021-06-16	2,349	2,352	2,309	2,337	3,600	2,337
2021-06-15	2,282	2,363	2,265	2,349	13,000	2,349
2021-06-14	2,340	2,360	2,295	2,306	11,900	2,306
2021-06-11	2,385	2,385	2,327	2,338	8,400	2,338
2021-06-10	2,369	2,385	2,322	2,370	8,700	2,370
2021-06-09	2,324	2,395	2,324	2,365	22,400	2,365
2021-06-08	2,258	2,320	2,254	2,306	13,400	2,306
2021-06-07	2,193	2,245	2,166	2,238	9,700	2,238
2021-06-04	2,225	2,225	2,171	2,192	10,000	2,192
2021-06-03	2,150	2,207	2,143	2,207	12,500	2,207
2021-06-02	2,244	2,244	2,191	2,191	15,000	2,191
2021-06-01	2,340	2,347	2,260	2,260	19,800	2,260
2021-05-31	2,243	2,325	2,243	2,302	33,100	2,302
2021-05-28	2,213	2,247	2,190	2,240	10,100	2,240
2021-05-27	2,233	2,250	2,210	2,210	8,100	2,210
2021-05-26	2,220	2,274	2,170	2,232	24,900	2,232
2021-05-25	2,267	2,285	2,221	2,227	12,500	2,227
2021-05-24	2,219	2,286	2,166	2,267	21,400	2,267
2021-05-21	2,250	2,287	2,213	2,222	22,100	2,222
2021-05-20	2,141	2,222	2,141	2,200	12,100	2,200
2021-05-19	2,110	2,228	2,100	2,162	16,200	2,162
2021-05-18	2,000	2,140	1,994	2,132	35,100	2,132
2021-05-17	2,121	2,160	2,014	2,033	33,500	2,033
2021-05-14	2,100	2,164	2,081	2,164	20,600	2,164
2021-05-13	2,120	2,156	2,055	2,069	67,400	2,069
2021-05-12	2,251	2,280	2,110	2,161	48,400	2,161
2021-05-11	2,326	2,338	2,252	2,260	43,300	2,260
2021-05-10	2,435	2,454	2,332	2,358	44,000	2,358
2021-05-07	2,450	2,488	2,431	2,460	28,200	2,460
2021-05-06	2,610	2,610	2,450	2,450	67,300	2,450
2021-04-30	2,657	2,689	2,607	2,610	26,800	2,610
2021-04-28	2,716	2,716	2,655	2,696	29,400	2,696
2021-04-27	2,702	2,761	2,702	2,736	24,600	2,736
2021-04-26	2,713	2,724	2,685	2,712	24,600	2,712
2021-04-23	2,723	2,780	2,701	2,713	31,700	2,713
2021-04-22	2,735	2,756	2,714	2,748	18,900	2,748
2021-04-21	2,780	2,817	2,708	2,738	34,100	2,738
2021-04-20	2,806	2,835	2,757	2,830	36,300	2,830
2021-04-19	2,720	2,867	2,720	2,834	71,000	2,834
2021-04-16	2,710	2,744	2,661	2,708	35,100	2,708
2021-04-15	2,740	2,751	2,684	2,695	70,900	2,695
2021-04-14	2,782	2,825	2,751	2,819	88,900	2,819
2021-04-13	2,722	2,791	2,701	2,767	33,900	2,767
2021-04-12	2,791	2,828	2,712	2,742	36,500	2,742
2021-04-09	2,796	2,813	2,760	2,790	26,400	2,790
2021-04-08	2,870	2,870	2,741	2,781	35,700	2,781
2021-04-07	2,862	2,894	2,822	2,874	25,000	2,874
2021-04-06	3,040	3,040	2,859	2,868	71,700	2,868
2021-04-05	2,980	3,015	2,935	2,988	40,400	2,988
2021-04-02	2,925	2,974	2,875	2,931	54,000	2,931
2021-04-01	2,835	2,940	2,803	2,866	55,000	2,866
2021-03-31	2,686	2,798	2,672	2,785	36,800	2,785
2021-03-30	2,745	2,770	2,680	2,699	23,500	2,699
2021-03-29	2,769	2,832	2,692	2,705	52,000	2,705
2021-03-26	2,654	2,757	2,635	2,742	34,700	2,742
2021-03-25	2,667	2,694	2,611	2,685	26,100	2,685
2021-03-24	2,776	2,776	2,627	2,661	42,900	2,661
2021-03-23	2,869	2,900	2,757	2,767	49,700	2,767
2021-03-22	2,840	2,858	2,800	2,849	25,600	2,849
2021-03-19	2,816	2,866	2,780	2,837	35,100	2,837
2021-03-18	2,839	2,921	2,800	2,866	40,800	2,866
2021-03-17	2,812	2,847	2,789	2,839	30,500	2,839
2021-03-16	2,830	2,858	2,782	2,847	28,400	2,847
2021-03-15	2,848	2,876	2,784	2,830	31,300	2,830
2021-03-12	2,741	2,840	2,730	2,820	57,600	2,820
2021-03-11	2,675	2,714	2,618	2,714	34,600	2,714
2021-03-10	2,640	2,720	2,591	2,674	49,400	2,674
2021-03-09	2,594	2,651	2,502	2,646	49,100	2,646
2021-03-08	2,661	2,708	2,555	2,569	49,100	2,569
2021-03-05	2,645	2,650	2,515	2,620	74,400	2,620
2021-03-04	2,700	2,710	2,605	2,694	61,500	2,694
2021-03-03	2,780	2,829	2,707	2,736	64,400	2,736
2021-03-02	2,890	2,909	2,785	2,790	46,700	2,790
2021-03-01	2,941	2,941	2,820	2,884	53,700	2,884
2021-02-26	2,878	2,923	2,838	2,891	56,600	2,891
2021-02-25	3,005	3,060	2,956	2,978	39,500	2,978
2021-02-24	3,150	3,170	2,953	2,953	65,600	2,953
2021-02-22	3,270	3,270	3,110	3,185	42,400	3,185
2021-02-19	3,190	3,295	3,170	3,250	25,100	3,250
2021-02-18	3,460	3,470	3,255	3,270	40,000	3,270
2021-02-17	3,545	3,565	3,435	3,480	40,300	3,480
2021-02-16	3,570	3,635	3,550	3,600	30,100	3,600
2021-02-15	3,700	3,765	3,555	3,605	32,500	3,605
2021-02-12	3,800	3,800	3,605	3,675	39,200	3,675
2021-02-10	3,825	3,945	3,785	3,795	44,100	3,795
2021-02-09	3,715	3,930	3,655	3,870	110,200	3,870
2021-02-08	3,700	3,715	3,530	3,655	26,100	3,655
2021-02-05	3,550	3,745	3,550	3,650	36,700	3,650
2021-02-04	3,580	3,605	3,455	3,510	18,400	3,510
2021-02-03	3,700	3,715	3,525	3,560	21,400	3,560
2021-02-02	3,545	3,715	3,535	3,645	32,100	3,645
2021-02-01	3,490	3,565	3,330	3,545	37,000	3,545
2021-01-29	3,670	3,745	3,400	3,510	70,600	3,510
2021-01-28	3,660	3,820	3,650	3,660	50,300	3,660
2021-01-27	3,840	3,880	3,705	3,870	67,800	3,870
2021-01-26	4,140	4,140	3,735	3,805	238,200	3,805
2021-01-25	3,780	4,125	3,770	4,035	289,700	4,035
2021-01-22	3,640	3,745	3,545	3,650	133,200	3,650
2021-01-21	3,410	3,635	3,410	3,580	131,500	3,580
2021-01-20	3,355	3,475	3,345	3,395	63,800	3,395
2021-01-19	3,260	3,390	3,170	3,355	73,800	3,355
2021-01-18	3,175	3,335	3,155	3,255	85,200	3,255
2021-01-15	3,500	3,500	3,115	3,205	233,800	3,205
2021-01-14	3,050	3,100	2,920	3,035	171,100	3,035
2021-01-13	3,235	3,290	3,050	3,215	100,600	3,215
2021-01-12	3,125	3,300	3,065	3,275	94,800	3,275
2021-01-08	3,070	3,135	2,950	3,100	52,000	3,100
2021-01-07	2,976	3,165	2,933	2,992	67,900	2,992
2021-01-06	2,970	3,050	2,915	2,926	37,600	2,926
2021-01-05	2,949	3,055	2,901	2,920	63,000	2,920
2021-01-04	2,770	2,940	2,715	2,920	47,500	2,920

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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	29	30	31

4057 (株)インターファクトリー の時系列データ [2021年度]

4057 (株)インターファクトリーの時系列データ [2021年度]