1418 インターライフホールディングス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	101	101	98	98	101,900	98
2011-12-29	102	115	98	98	1,128,900	98
2011-12-28	100	102	98	102	40,500	102
2011-12-27	98	99	97	99	33,200	99
2011-12-26	99	100	98	98	22,100	98
2011-12-22	100	100	98	98	28,500	98
2011-12-21	101	102	99	101	109,300	101
2011-12-20	99	101	98	101	53,400	101
2011-12-19	103	103	98	98	93,400	98
2011-12-16	103	103	100	102	58,500	102
2011-12-15	105	105	101	101	103,000	101
2011-12-14	105	106	103	106	82,100	106
2011-12-13	107	107	103	105	134,100	105
2011-12-12	110	116	106	107	299,600	107
2011-12-09	103	106	102	105	65,900	105
2011-12-08	105	105	101	104	105,000	104
2011-12-07	100	106	99	104	185,600	104
2011-12-06	104	104	99	99	231,900	99
2011-12-05	105	107	103	106	228,600	106
2011-12-02	115	117	103	107	755,100	107
2011-12-01	96	116	94	112	2,066,200	112
2011-11-30	97	97	93	95	102,100	95
2011-11-29	96	103	95	96	297,900	96
2011-11-28	93	98	93	97	204,600	97
2011-11-25	94	94	91	93	64,800	93
2011-11-24	92	94	91	93	69,400	93
2011-11-22	92	92	91	92	53,700	92
2011-11-21	95	95	91	93	100,000	93
2011-11-18	93	96	91	94	150,400	94
2011-11-17	93	94	91	94	124,400	94
2011-11-16	93	103	92	93	619,000	93
2011-11-15	94	94	92	92	40,900	92
2011-11-14	95	95	92	94	63,600	94
2011-11-11	93	93	91	91	102,400	91
2011-11-10	96	98	90	93	156,100	93
2011-11-09	96	96	93	95	121,400	95
2011-11-08	99	104	94	95	236,200	95
2011-11-07	99	99	96	97	115,800	97
2011-11-04	103	107	97	98	514,600	98
2011-11-02	100	100	97	98	262,600	98
2011-11-01	105	108	99	100	510,700	100
2011-10-31	107	112	103	108	520,200	108
2011-10-28	131	138	108	108	2,812,400	108
2011-10-27	109	116	105	116	3,651,700	116
2011-10-26	87	88	86	86	43,800	86
2011-10-25	88	89	87	87	56,900	87
2011-10-24	90	90	88	89	56,300	89
2011-10-21	91	92	88	88	122,000	88
2011-10-20	94	94	91	92	114,100	92
2011-10-19	97	99	90	95	349,600	95
2011-10-18	96	96	93	94	159,900	94
2011-10-17	98	101	97	97	168,100	97
2011-10-14	97	98	95	96	101,200	96
2011-10-13	99	99	96	97	154,800	97
2011-10-12	99	105	96	99	584,500	99
2011-10-11	99	100	96	98	186,600	98
2011-10-07	98	99	95	98	276,100	98
2011-10-06	102	104	95	97	449,900	97
2011-10-05	96	110	94	94	1,745,000	94
2011-10-04	96	96	92	92	306,100	92
2011-10-03	102	102	97	98	213,200	98
2011-09-30	104	104	98	102	228,700	102
2011-09-29	103	105	98	101	221,000	101
2011-09-28	106	114	100	104	708,000	104
2011-09-27	102	114	96	107	3,034,600	107
2011-09-26	108	109	90	92	1,330,200	92
2011-09-22	134	141	110	113	3,162,100	113
2011-09-21	98	126	97	126	4,025,400	126
2011-09-20	97	102	92	96	796,800	96
2011-09-16	96	112	96	100	2,903,100	100
2011-09-15	100	104	90	93	1,482,400	93
2011-09-14	91	118	86	104	5,387,400	104
2011-09-13	95	96	84	88	864,600	88
2011-09-12	72	103	71	98	3,101,200	98
2011-09-09	73	75	72	73	86,500	73
2011-09-08	78	82	74	74	147,100	74
2011-09-07	71	87	70	76	894,100	76
2011-09-06	73	73	69	70	45,200	70
2011-09-05	73	75	72	72	25,300	72
2011-09-02	75	76	74	75	17,300	75
2011-09-01	75	82	72	76	307,700	76
2011-08-31	75	75	73	74	21,900	74
2011-08-30	77	77	73	75	28,500	75
2011-08-29	76	76	73	73	22,200	73
2011-08-26	73	75	71	73	41,200	73
2011-08-25	70	72	69	71	32,700	71
2011-08-24	70	77	69	70	210,200	70
2011-08-23	67	68	67	68	42,300	68
2011-08-22	72	72	68	68	24,800	68
2011-08-19	71	72	69	70	33,300	70
2011-08-18	73	74	72	72	24,100	72
2011-08-17	73	75	72	74	77,700	74
2011-08-16	73	76	73	75	49,700	75
2011-08-15	73	74	72	73	16,000	73
2011-08-12	74	76	71	71	53,400	71
2011-08-11	72	73	66	71	46,400	71
2011-08-10	72	73	69	72	77,100	72
2011-08-09	64	69	62	68	187,800	68
2011-08-08	79	79	72	72	37,500	72
2011-08-05	74	80	73	79	49,000	79
2011-08-04	82	82	81	82	31,100	82
2011-08-03	84	84	81	83	39,400	83
2011-08-02	85	85	83	84	50,200	84
2011-08-01	85	85	81	84	83,500	84
2011-07-29	89	89	85	87	72,900	87
2011-07-28	89	89	88	88	42,000	88
2011-07-27	92	92	90	90	20,700	90
2011-07-26	92	92	91	91	68,100	91
2011-07-25	89	94	89	91	110,500	91
2011-07-22	89	90	87	90	87,900	90
2011-07-21	90	90	89	89	10,400	89
2011-07-20	91	91	89	90	21,500	90
2011-07-19	90	91	90	90	14,000	90
2011-07-15	90	91	90	90	6,800	90
2011-07-14	89	91	89	91	11,600	91
2011-07-13	89	89	89	89	2,900	89
2011-07-12	89	89	88	89	5,600	89
2011-07-11	91	92	89	89	35,600	89
2011-07-08	91	91	90	90	28,600	90
2011-07-07	93	93	91	91	26,300	91
2011-07-06	92	92	90	92	28,800	92
2011-07-05	88	91	88	91	54,300	91
2011-07-04	89	91	89	89	32,600	89
2011-07-01	88	89	88	89	12,000	89
2011-06-30	89	90	88	88	46,400	88
2011-06-29	89	90	88	88	48,800	88
2011-06-28	89	100	87	88	371,200	88
2011-06-27	89	89	86	86	65,900	86
2011-06-24	90	90	89	90	35,800	90
2011-06-23	91	91	90	90	15,100	90
2011-06-22	89	92	89	91	28,100	91
2011-06-21	90	91	88	88	59,000	88
2011-06-20	91	92	88	90	91,800	90
2011-06-17	91	92	88	88	74,300	88
2011-06-16	92	93	91	92	56,400	92
2011-06-15	95	95	92	93	24,300	93
2011-06-14	95	95	93	94	30,800	94
2011-06-13	93	96	93	96	38,100	96
2011-06-10	93	95	93	95	38,100	95
2011-06-09	94	96	93	93	39,200	93
2011-06-08	95	96	93	94	44,400	94
2011-06-07	96	97	93	96	60,800	96
2011-06-06	94	105	93	94	206,500	94
2011-06-03	93	97	93	94	41,400	94
2011-06-02	95	95	92	94	26,200	94
2011-06-01	96	96	94	95	12,400	95
2011-05-31	96	96	94	96	7,600	96
2011-05-30	93	97	92	95	34,400	95
2011-05-27	92	95	91	93	28,300	93
2011-05-26	94	96	88	95	115,500	95
2011-05-25	102	102	93	93	56,500	93
2011-05-24	94	95	94	95	20,600	95
2011-05-23	99	99	93	96	43,800	96
2011-05-20	99	99	98	98	35,800	98
2011-05-19	98	100	98	100	36,600	100
2011-05-18	100	100	98	100	17,500	100
2011-05-17	100	100	98	100	14,700	100
2011-05-16	99	103	98	100	56,100	100
2011-05-13	100	101	99	99	58,500	99
2011-05-12	101	101	100	100	32,100	100
2011-05-11	100	102	99	102	58,000	102
2011-05-10	102	102	98	101	94,000	101
2011-05-09	102	104	101	103	24,000	103
2011-05-06	107	107	100	102	139,100	102
2011-05-02	102	107	99	99	85,200	99
2011-04-28	102	105	98	101	68,400	101
2011-04-27	100	100	97	99	91,700	99
2011-04-26	104	104	98	100	149,000	100
2011-04-25	104	107	103	104	49,500	104
2011-04-22	105	105	103	105	43,800	105
2011-04-21	106	108	104	105	90,900	105
2011-04-20	107	109	104	105	91,100	105
2011-04-19	103	108	101	105	48,900	105
2011-04-18	103	103	101	103	65,300	103
2011-04-15	102	106	101	103	114,900	103
2011-04-14	99	114	98	103	614,900	103
2011-04-13	101	101	98	100	69,800	100
2011-04-12	102	103	99	102	52,400	102
2011-04-11	103	104	99	103	85,600	103
2011-04-08	100	101	96	98	163,300	98
2011-04-07	99	102	97	97	121,300	97
2011-04-06	108	113	98	100	695,600	100
2011-04-05	103	126	99	101	3,719,400	101
2011-04-04	92	106	89	98	593,300	98
2011-04-01	94	94	90	90	33,900	90
2011-03-31	94	94	91	93	36,700	93
2011-03-30	92	95	89	94	69,000	94
2011-03-29	90	92	88	90	48,100	90
2011-03-28	90	95	88	88	115,800	88
2011-03-25	96	98	93	95	120,200	95
2011-03-24	99	101	93	96	178,400	96
2011-03-23	103	104	98	99	207,100	99
2011-03-22	99	101	96	100	305,900	100
2011-03-18	81	104	81	91	1,202,600	91
2011-03-17	62	77	60	77	297,300	77
2011-03-16	60	68	56	68	689,100	68
2011-03-15	86	86	60	60	444,800	60
2011-03-14	95	104	85	90	437,900	90
2011-03-11	126	129	124	125	178,300	125
2011-03-10	128	138	125	127	656,700	127
2011-03-09	125	141	124	124	1,139,200	124
2011-03-08	126	126	124	124	78,900	124
2011-03-07	125	128	125	125	80,500	125
2011-03-04	126	127	123	126	129,000	126
2011-03-03	125	128	124	124	93,600	124
2011-03-02	124	129	123	126	167,100	126
2011-03-01	121	127	121	127	344,000	127
2011-02-28	128	131	126	131	73,800	131
2011-02-25	127	128	123	126	229,600	126
2011-02-24	134	141	128	128	362,000	128
2011-02-23	135	137	131	133	215,900	133
2011-02-22	145	150	133	138	853,500	138
2011-02-21	147	147	138	140	671,200	140
2011-02-18	177	178	147	147	4,062,600	147
2011-02-17	127	176	126	176	3,957,300	176
2011-02-16	127	128	124	126	69,700	126
2011-02-15	128	130	125	125	68,000	125
2011-02-14	127	130	126	129	102,000	129
2011-02-10	125	126	122	125	54,300	125
2011-02-09	126	126	123	123	49,200	123
2011-02-08	128	128	124	126	92,400	126
2011-02-07	133	137	128	129	379,700	129
2011-02-04	124	127	121	124	79,000	124
2011-02-03	123	126	122	124	63,400	124
2011-02-02	125	125	121	124	312,200	124
2011-02-01	128	140	124	130	858,900	130
2011-01-31	125	125	121	123	42,300	123
2011-01-28	124	126	120	124	98,400	124
2011-01-27	127	127	123	124	58,700	124
2011-01-26	127	130	124	126	144,500	126
2011-01-25	124	137	124	131	717,100	131
2011-01-24	116	121	116	120	47,000	120
2011-01-21	128	129	118	119	233,800	119
2011-01-20	132	132	128	128	69,100	128
2011-01-19	133	134	130	131	95,900	131
2011-01-18	128	131	127	130	155,900	130
2011-01-17	138	138	131	132	174,600	132
2011-01-14	140	140	136	136	78,400	136
2011-01-13	140	142	138	140	73,200	140
2011-01-12	140	142	138	140	149,400	140
2011-01-11	143	143	137	138	208,300	138
2011-01-07	143	151	139	142	464,400	142
2011-01-06	146	147	139	143	194,100	143
2011-01-05	138	145	137	144	125,100	144
2011-01-04	139	142	137	140	76,200	140

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29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