1418 インターライフホールディングス(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	233	233	227	231	113,300	231
2012-12-27	228	232	227	230	69,700	230
2012-12-26	220	231	218	227	160,800	227
2012-12-25	219	224	211	222	130,700	222
2012-12-21	218	224	210	214	169,100	214
2012-12-20	226	226	216	218	252,300	218
2012-12-19	236	239	225	227	334,900	227
2012-12-18	235	241	228	235	411,200	235
2012-12-17	239	244	235	237	257,000	237
2012-12-14	237	241	235	236	65,300	236
2012-12-13	240	240	234	237	150,000	237
2012-12-12	240	244	235	237	182,800	237
2012-12-11	245	245	238	239	179,900	239
2012-12-10	250	254	244	246	156,000	246
2012-12-07	240	252	238	246	630,900	246
2012-12-06	237	241	237	238	107,700	238
2012-12-05	245	245	233	237	219,100	237
2012-12-04	230	251	230	246	425,400	246
2012-12-03	242	243	229	232	294,100	232
2012-11-30	241	243	232	239	246,600	239
2012-11-29	243	251	236	240	364,500	240
2012-11-28	249	258	241	243	362,700	243
2012-11-27	245	257	240	252	537,600	252
2012-11-26	251	260	244	245	962,100	245
2012-11-22	229	253	228	253	1,594,400	253
2012-11-21	237	258	221	231	3,650,500	231
2012-11-20	212	239	211	235	1,662,700	235
2012-11-19	205	214	202	211	264,500	211
2012-11-16	209	209	204	206	225,200	206
2012-11-15	213	218	208	209	215,500	209
2012-11-14	208	216	205	209	213,900	209
2012-11-13	210	228	205	207	547,900	207
2012-11-12	206	224	203	213	451,700	213
2012-11-09	206	216	206	209	288,900	209
2012-11-08	219	224	206	211	447,200	211
2012-11-07	237	237	220	223	507,800	223
2012-11-06	231	243	225	231	942,700	231
2012-11-05	211	242	192	239	2,961,100	239
2012-11-02	213	228	213	214	1,469,700	214
2012-11-01	208	238	201	221	5,483,300	221
2012-10-31	174	217	172	200	5,809,800	200
2012-10-30	166	170	160	167	574,700	167
2012-10-29	165	167	163	165	305,700	165
2012-10-26	162	165	158	158	67,500	158
2012-10-25	163	167	158	159	263,100	159
2012-10-24	157	163	155	163	248,000	163
2012-10-23	151	161	151	156	353,700	156
2012-10-22	150	152	150	151	37,700	151
2012-10-19	151	151	149	151	80,000	151
2012-10-18	149	151	149	151	58,400	151
2012-10-17	152	152	149	150	69,400	150
2012-10-16	149	151	147	151	99,400	151
2012-10-15	149	153	149	149	71,900	149
2012-10-12	154	156	148	148	281,100	148
2012-10-11	147	161	147	154	646,900	154
2012-10-10	149	149	144	147	124,700	147
2012-10-09	155	155	147	150	396,500	150
2012-10-05	170	170	152	153	1,432,200	153
2012-10-04	167	167	163	165	255,300	165
2012-10-03	157	167	156	166	397,500	166
2012-10-02	156	158	154	157	109,300	157
2012-10-01	158	158	155	156	152,400	156
2012-09-28	156	157	155	157	104,500	157
2012-09-27	157	157	153	156	66,000	156
2012-09-26	158	158	156	158	84,000	158
2012-09-25	158	159	157	158	69,300	158
2012-09-24	155	158	154	157	147,700	157
2012-09-21	159	159	155	157	125,000	157
2012-09-20	160	161	158	159	113,500	159
2012-09-19	160	161	156	161	231,000	161
2012-09-18	157	158	154	158	227,200	158
2012-09-14	153	156	153	156	188,900	156
2012-09-13	151	154	151	153	220,500	153
2012-09-12	146	152	146	149	217,300	149
2012-09-11	150	151	146	146	113,200	146
2012-09-10	151	151	146	150	134,300	150
2012-09-07	144	149	143	148	173,800	148
2012-09-06	145	145	142	144	58,400	144
2012-09-05	143	148	142	144	67,300	144
2012-09-04	145	146	143	144	75,900	144
2012-09-03	144	147	142	147	142,600	147
2012-08-31	141	144	141	142	67,000	142
2012-08-30	143	144	140	143	163,900	143
2012-08-29	144	147	141	142	166,500	142
2012-08-28	142	144	139	142	232,800	142
2012-08-27	145	146	143	143	69,000	143
2012-08-24	145	147	144	145	150,600	145
2012-08-23	146	147	144	147	118,100	147
2012-08-22	151	152	145	148	223,900	148
2012-08-21	147	149	142	148	248,900	148
2012-08-20	141	146	139	146	196,700	146
2012-08-17	145	146	141	142	89,800	142
2012-08-16	146	146	141	144	233,000	144
2012-08-15	143	151	142	144	619,500	144
2012-08-14	140	143	138	142	233,200	142
2012-08-13	134	140	134	140	232,000	140
2012-08-10	135	135	132	133	86,200	133
2012-08-09	132	134	131	134	78,500	134
2012-08-08	137	137	130	132	176,900	132
2012-08-07	132	134	130	131	117,200	131
2012-08-06	128	137	127	134	335,400	134
2012-08-03	130	130	124	126	162,200	126
2012-08-02	129	132	128	129	88,200	129
2012-08-01	132	133	127	128	124,100	128
2012-07-31	134	135	130	134	141,500	134
2012-07-30	129	137	126	135	170,500	135
2012-07-27	129	131	127	127	193,100	127
2012-07-26	125	126	124	125	82,800	125
2012-07-25	126	128	123	125	126,800	125
2012-07-24	123	128	123	127	137,300	127
2012-07-23	125	128	125	125	102,300	125
2012-07-20	128	128	125	127	144,900	127
2012-07-19	132	132	125	128	248,000	128
2012-07-18	135	137	130	132	217,700	132
2012-07-17	136	142	132	135	1,077,400	135
2012-07-13	141	149	130	132	1,061,300	132
2012-07-12	170	175	142	144	2,349,700	144
2012-07-11	118	167	114	167	451,200	167
2012-07-10	113	120	113	117	110,500	117
2012-07-09	113	113	109	113	61,900	113
2012-07-06	116	116	113	115	14,500	115
2012-07-05	116	117	115	116	10,800	116
2012-07-04	117	117	114	116	20,300	116
2012-07-03	116	118	113	115	59,000	115
2012-07-02	119	124	112	116	206,400	116
2012-06-29	114	116	110	116	35,600	116
2012-06-28	112	114	111	113	25,800	113
2012-06-27	112	114	110	114	26,900	114
2012-06-26	111	113	107	112	62,500	112
2012-06-25	109	118	109	113	206,100	113
2012-06-22	106	109	106	109	55,500	109
2012-06-21	110	112	108	110	71,400	110
2012-06-20	108	110	107	109	99,700	109
2012-06-19	106	107	105	107	38,300	107
2012-06-18	105	107	104	106	106,000	106
2012-06-15	107	107	103	103	31,400	103
2012-06-14	104	106	103	105	33,900	105
2012-06-13	108	108	103	103	60,600	103
2012-06-12	106	107	102	107	95,500	107
2012-06-11	100	116	99	108	547,800	108
2012-06-08	98	101	97	99	30,900	99
2012-06-07	100	100	97	98	38,700	98
2012-06-06	94	99	93	98	62,400	98
2012-06-05	92	94	92	93	14,100	93
2012-06-04	93	95	90	90	84,300	90
2012-06-01	104	104	95	96	122,400	96
2012-05-31	104	104	102	102	29,000	102
2012-05-30	106	106	103	106	28,500	106
2012-05-29	103	106	102	105	48,500	105
2012-05-28	109	110	102	104	103,800	104
2012-05-25	110	112	107	110	28,200	110
2012-05-24	110	111	107	108	64,100	108
2012-05-23	112	117	106	110	165,300	110
2012-05-22	104	111	104	109	100,400	109
2012-05-21	105	116	101	104	663,500	104
2012-05-18	103	103	99	101	51,200	101
2012-05-17	99	108	99	106	125,600	106
2012-05-16	99	105	99	103	97,800	103
2012-05-15	91	103	90	103	217,100	103
2012-05-14	109	110	96	97	94,400	97
2012-05-11	110	116	106	111	74,400	111
2012-05-10	105	111	105	108	63,500	108
2012-05-09	112	115	110	111	77,900	111
2012-05-08	120	120	113	116	183,600	116
2012-05-07	122	123	119	120	80,900	120
2012-05-02	124	130	122	124	180,700	124
2012-05-01	125	127	121	121	105,400	121
2012-04-27	130	131	126	127	78,200	127
2012-04-26	127	130	126	126	156,100	126
2012-04-25	128	131	128	130	48,900	130
2012-04-24	128	129	126	129	85,300	129
2012-04-23	131	132	129	129	103,900	129
2012-04-20	134	134	130	130	39,300	130
2012-04-19	131	135	131	133	42,300	133
2012-04-18	131	134	130	132	42,300	132
2012-04-17	132	135	129	130	146,600	130
2012-04-16	135	138	132	134	114,900	134
2012-04-13	142	144	137	139	275,900	139
2012-04-12	140	146	135	141	433,600	141
2012-04-11	132	136	130	135	226,600	135
2012-04-10	138	138	129	132	365,600	132
2012-04-09	148	149	136	137	406,100	137
2012-04-06	144	156	142	145	1,019,800	145
2012-04-05	144	148	139	144	903,100	144
2012-04-04	131	162	128	148	3,884,300	148
2012-04-03	133	133	130	131	65,400	131
2012-04-02	128	133	128	133	84,400	133
2012-03-30	126	129	125	128	36,900	128
2012-03-29	127	128	125	125	23,900	125
2012-03-28	125	127	124	127	13,700	127
2012-03-27	126	126	124	125	33,700	125
2012-03-26	126	128	124	125	119,700	125
2012-03-23	129	131	123	124	104,600	124
2012-03-22	123	129	122	129	90,600	129
2012-03-21	124	125	123	123	35,000	123
2012-03-19	126	126	123	124	27,200	124
2012-03-16	125	125	122	123	66,800	123
2012-03-15	127	128	125	125	59,500	125
2012-03-14	131	131	125	128	170,200	128
2012-03-13	131	131	128	130	72,900	130
2012-03-12	132	137	130	131	222,100	131
2012-03-09	133	134	129	130	101,900	130
2012-03-08	127	134	126	132	94,600	132
2012-03-07	129	129	125	126	45,500	126
2012-03-06	130	130	128	128	28,000	128
2012-03-05	128	130	124	130	46,600	130
2012-03-02	126	130	123	129	66,600	129
2012-03-01	125	128	125	127	146,900	127
2012-02-29	133	133	129	129	83,700	129
2012-02-28	124	130	124	130	150,800	130
2012-02-27	130	132	128	129	113,500	129
2012-02-24	131	135	129	132	104,400	132
2012-02-23	131	132	126	127	148,400	127
2012-02-22	131	131	128	130	95,000	130
2012-02-21	135	137	129	131	240,600	131
2012-02-20	141	143	133	134	320,100	134
2012-02-17	140	143	135	140	455,900	140
2012-02-16	129	141	127	133	634,200	133
2012-02-15	132	137	129	130	747,300	130
2012-02-14	124	129	123	127	283,100	127
2012-02-13	126	131	122	123	475,500	123
2012-02-10	117	133	116	125	1,937,400	125
2012-02-09	116	117	113	116	327,700	116
2012-02-08	111	116	110	116	271,100	116
2012-02-07	110	111	109	111	65,500	111
2012-02-06	113	113	109	111	81,300	111
2012-02-03	109	111	107	111	183,400	111
2012-02-02	115	116	109	111	575,500	111
2012-02-01	120	124	111	123	678,800	123
2012-01-31	108	117	105	117	212,200	117
2012-01-30	107	112	106	108	129,200	108
2012-01-27	112	112	106	106	258,600	106
2012-01-26	115	122	111	114	845,900	114
2012-01-25	104	113	104	111	429,200	111
2012-01-24	105	107	103	103	68,800	103
2012-01-23	103	106	103	105	26,800	105
2012-01-20	106	107	103	104	48,500	104
2012-01-19	107	108	104	105	97,800	105
2012-01-18	113	114	105	109	305,000	109
2012-01-17	104	110	104	110	240,200	110
2012-01-16	103	109	102	104	282,400	104
2012-01-13	100	103	100	101	70,700	101
2012-01-12	103	104	99	100	85,400	100
2012-01-11	102	103	100	102	73,900	102
2012-01-10	102	105	100	102	111,000	102
2012-01-06	100	101	99	101	43,500	101
2012-01-05	101	101	99	99	50,200	99
2012-01-04	99	101	98	101	44,800	101

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