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