1418 インターライフホールディングス(株) 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
2020-11-2728728728228434,400284
2020-11-2628529128228823,200288
2020-11-2529129128228355,200283
2020-11-2429329628829024,200290
2020-11-2029229728529054,600290
2020-11-19290298288293115,100293
2020-11-1828428828228750,100287
2020-11-1728929028228566,800285
2020-11-16276288276288128,300288
2020-11-1327928127327542,800275
2020-11-1228128327728324,300283
2020-11-1127528327228142,500281
2020-11-1027327626927532,500275
2020-11-0927227527027125,800271
2020-11-0627327726627263,400272
2020-11-0527827827027355,600273
2020-11-0427727827427655,000276
2020-11-0226327526327468,200274
2020-10-30282282260265138,000265
2020-10-2928529127628283,400282
2020-10-2828729728628894,900288
2020-10-2728328727528789,500287
2020-10-2629429428528741,400287
2020-10-23298305281288104,600288
2020-10-2229930629829873,600298
2020-10-21302312298302226,800302
2020-10-2029229828829890,000298
2020-10-19299301291293137,600293
2020-10-16304317300301392,100301
2020-10-15308314300308659,000308
2020-10-143393533073124,584,300312
2020-10-13295297273275393,200275
2020-10-12296304285294230,300294
2020-10-09279290277290131,500290
2020-10-08293293273281169,400281
2020-10-07285296282293286,700293
2020-10-06269287269287246,600287
2020-10-05259269253269199,700269
2020-10-02253259253257140,900257
2020-09-3025925924925284,400252
2020-09-2925526024825878,100258
2020-09-2825325725025375,200253
2020-09-2524324924324710,000247
2020-09-2425025124124554,100245
2020-09-2325425424825040,900250
2020-09-1825425624825437,800254
2020-09-1725525824625368,600253
2020-09-1625426225225782,000257
2020-09-1524725924725573,200255
2020-09-1424825024625025,100250
2020-09-1124224824224724,500247
2020-09-1024725024524736,800247
2020-09-0924224624024535,400245
2020-09-0824824824024439,900244
2020-09-07236254234245123,100245
2020-09-0423524323524135,900241
2020-09-0323924423824320,100243
2020-09-0224024423823935,000239
2020-09-0123524523524141,700241
2020-08-3123623723023520,900235
2020-08-28238243224230101,800230
2020-08-2723223422723446,400234
2020-08-2623023322923221,500232
2020-08-2523223222823240,400232
2020-08-2423023323023228,100232
2020-08-2122923122622952,300229
2020-08-20236242225225154,900225
2020-08-1922623322623354,300233
2020-08-18223233221226129,500226
2020-08-1722122421822248,300222
2020-08-1422422821922376,900223
2020-08-1322122822022591,900225
2020-08-1221522721422591,500225
2020-08-1121722221321583,200215
2020-08-0721621921521752,300217
2020-08-0622122121621684,800216
2020-08-0521321921121682,300216
2020-08-04214220212215143,900215
2020-08-03216224212216409,700216
2020-07-31237237203214675,200214
2020-07-302502662202331,281,700233
2020-07-29263272235255697,300255
2020-07-28253278252265682,700265
2020-07-27246262241255418,900255
2020-07-22247252235243475,800243
2020-07-21259262247250530,000250
2020-07-20262270255266706,400266
2020-07-172702902622702,194,700270
2020-07-162662762502762,069,400276
2020-07-1524130623627711,940,100277
2020-07-1423623623623682,300236
2020-07-1318518618218630,000186
2020-07-101811831811832,000183
2020-07-091841851821827,000182
2020-07-081811841811842,800184
2020-07-071861861811816,700181
2020-07-061851851841841,900184
2020-07-031821841821822,100182
2020-07-021871871821827,300182
2020-07-011881881831834,600183
2020-06-3018818818318310,400183
2020-06-291851871831835,000183
2020-06-2619219218718713,300187
2020-06-2519019118519010,100190
2020-06-241921921891896,300189
2020-06-231901921891922,600192
2020-06-221911911881918,800191
2020-06-191861901861906,800190
2020-06-181871871841873,000187
2020-06-171821881811857,900185
2020-06-1617818517818115,500181
2020-06-1517918017717713,000177
2020-06-1217818217718017,600180
2020-06-1119119118718813,500188
2020-06-101951951901948,900194
2020-06-091951951921949,500194
2020-06-0819319519019314,300193
2020-06-0519419418919010,900190
2020-06-041971971921939,400193
2020-06-031961971931958,200195
2020-06-021941961941952,600195
2020-06-011981981931933,500193
2020-05-2919819819319318,400193
2020-05-2819719719319428,500194
2020-05-2718719218519221,200192
2020-05-2618319018318532,900185
2020-05-2518218518118422,100184
2020-05-221821841821821,100182
2020-05-211831841821822,600182
2020-05-2018518518218317,900183
2020-05-1918518518218512,100185
2020-05-181841861821823,500182
2020-05-1518518618218411,000184
2020-05-141851861811819,000181
2020-05-1318618618318512,100185
2020-05-121871881841868,200186
2020-05-1118218718018715,800187
2020-05-0818518718018214,100182
2020-05-0718418718118514,000185
2020-05-01188203179184201,400184
2020-04-3018218317918322,400183
2020-04-2817917917517825,100178
2020-04-2717117617017614,900176
2020-04-2417117317017118,400171
2020-04-2317117517117511,900175
2020-04-2216617216617012,500170
2020-04-2117417416616911,700169
2020-04-2017517516917423,400174
2020-04-1716517016517016,600170
2020-04-1616017015816621,200166
2020-04-1516616616116125,600161
2020-04-14163174162166112,600166
2020-04-1315715915515816,900158
2020-04-101561591551569,600156
2020-04-0915515915415623,900156
2020-04-0816016315315738,500157
2020-04-0715716415516021,500160
2020-04-0615716015415849,900158
2020-04-0316416415715914,500159
2020-04-0215816415716116,900161
2020-04-0115816815715833,700158
2020-03-3116716816016157,600161
2020-03-3017717716716992,100169
2020-03-2718418417518264,400182
2020-03-26175188171181224,500181
2020-03-25182200170194682,500194
2020-03-2414815514815222,400152
2020-03-2314915014314821,600148
2020-03-191381401381403,600140
2020-03-1813514613513923,000139
2020-03-1712713312213136,200131
2020-03-1613213212612622,800126
2020-03-1313013312112737,600127
2020-03-1214214813213735,600137
2020-03-1114315414214256,200142
2020-03-10132150125141200,300141
2020-03-0916917815215236,400152
2020-03-0619419518818910,600189
2020-03-051992001971997,000199
2020-03-041931991911979,900197
2020-03-0320620620120110,300201
2020-03-0218420418420430,700204
2020-02-28224225180189108,100189
2020-02-2723523921922133,300221
2020-02-2623323923123885,800238
2020-02-2523924023724021,900240
2020-02-212452462442449,900244
2020-02-202472472432468,800246
2020-02-192432452422455,200245
2020-02-1824424423924213,600242
2020-02-1724424524324521,600245
2020-02-142472472432444,700244
2020-02-132462492462484,300248
2020-02-1224824924424714,100247
2020-02-1024024824024812,100248
2020-02-072442472402407,100240
2020-02-062432452412426,800242
2020-02-052422442402405,100240
2020-02-042412442412413,500241
2020-02-032382432382416,700241
2020-01-312392422392394,100239
2020-01-302442442392399,100239
2020-01-292422422402425,500242
2020-01-2824224324024113,200241
2020-01-272412422412428,800242
2020-01-242462462422436,100243
2020-01-2324324724224415,300244
2020-01-222402422402417,900241
2020-01-2124824823924028,200240
2020-01-202502502462467,100246
2020-01-172432472432475,900247
2020-01-1624724824424428,200244
2020-01-1525125224924950,100249
2020-01-1425425525225513,600255
2020-01-1025125424925429,400254
2020-01-0925625725125121,400251
2020-01-0825325525125511,200255
2020-01-072552552532537,600253
2020-01-062532552532546,500254

分割・併合履歴 : なし