1418 インターライフホールディングス(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30278282273281110,400281
2013-12-27270287265275288,700275
2013-12-26252268252267120,800267
2013-12-25246260246255119,300255
2013-12-24243251242245115,700245
2013-12-20248248241243111,200243
2013-12-19257262246246101,800246
2013-12-1825026125025561,200255
2013-12-17255256249252126,600252
2013-12-16270270248248206,300248
2013-12-1326927126326797,300267
2013-12-1226627326526965,500269
2013-12-11282282265273116,400273
2013-12-10278285266274322,300274
2013-12-09285287274280115,100280
2013-12-06289297278279214,200279
2013-12-05291294277283306,100283
2013-12-04302302287295281,100295
2013-12-03311315293300741,400300
2013-12-02330336316317425,300317
2013-11-293373503113231,118,000323
2013-11-283073652923332,589,200333
2013-11-27284307282307563,500307
2013-11-26272284272283159,800283
2013-11-2528028027027398,800273
2013-11-22268288266278279,500278
2013-11-21275275261266116,300266
2013-11-20268271261271113,900271
2013-11-1926626826226552,500265
2013-11-18263272262269113,400269
2013-11-1525926925826181,700261
2013-11-14271272254256132,700256
2013-11-13287289259266283,300266
2013-11-12258294256287575,000287
2013-11-1124925624425477,400254
2013-11-0824724824424425,200244
2013-11-0725025324724840,100248
2013-11-0624125124124958,100249
2013-11-0524224624024116,600241
2013-11-0124324423723780,500237
2013-10-3124624624224440,700244
2013-10-3025525524524573,800245
2013-10-2925225524925045,500250
2013-10-2825725725025365,600253
2013-10-25261266251254154,100254
2013-10-24250279245267464,700267
2013-10-2324824824024244,500242
2013-10-22252253240244152,000244
2013-10-2125525824925567,900255
2013-10-1824925124825028,200250
2013-10-17250257245248109,600248
2013-10-16260260235252109,900252
2013-10-15250261244260112,900260
2013-10-11247260240249202,800249
2013-10-1024325323924241,600242
2013-10-0924024823724360,000243
2013-10-08234246227240168,100240
2013-10-07250252236236222,300236
2013-10-04265266253253231,900253
2013-10-03278283265270267,200270
2013-10-02273300273282662,500282
2013-10-01270288267273255,100273
2013-09-30264271262271163,100271
2013-09-27274286271277246,100277
2013-09-26278278265275226,300275
2013-09-25295295270279330,000279
2013-09-24298301285296312,200296
2013-09-20309316292298515,500298
2013-09-193003452913161,124,100316
2013-09-18333341295304984,200304
2013-09-172883642653502,057,200350
2013-09-133163192722842,084,700284
2013-09-122473172463174,542,600317
2013-09-11234248229237397,200237
2013-09-1023223422523168,000231
2013-09-09230233224228146,000228
2013-09-06226226212215113,600215
2013-09-05236238221227243,300227
2013-09-04234234226234108,300234
2013-09-03226235225234152,500234
2013-09-0222122821722591,800225
2013-08-3022122121321934,000219
2013-08-2921321721021313,900213
2013-08-28218218207212102,100212
2013-08-2722222622022063,800220
2013-08-26220228218226123,200226
2013-08-2322022321921943,200219
2013-08-2222222321922232,400222
2013-08-2122122422022316,700223
2013-08-2022222321922131,300221
2013-08-1921922021622014,800220
2013-08-1622022021621922,600219
2013-08-1522122221822115,500221
2013-08-1421922221822121,000221
2013-08-1321822321722124,000221
2013-08-1222422621722439,500224
2013-08-0922422722122655,000226
2013-08-0822122522122243,000222
2013-08-0722422521322175,900221
2013-08-0622222221422022,100220
2013-08-0521522321522033,000220
2013-08-0221122221122031,400220
2013-08-0120921320321131,300211
2013-07-3121521520520747,700207
2013-07-3021421920821529,000215
2013-07-2921921920121781,300217
2013-07-2622422421222073,500220
2013-07-25221225211219120,500219
2013-07-2421321921121569,000215
2013-07-2321421520421177,200211
2013-07-22198219198217155,100217
2013-07-1920520518919849,700198
2013-07-1820120619920232,700202
2013-07-1719720119120156,400201
2013-07-16189200186200118,700200
2013-07-1218218618118620,000186
2013-07-1118619317718362,400183
2013-07-1019419418519121,700191
2013-07-0919619619119414,900194
2013-07-0819819919519526,300195
2013-07-0519720019519818,400198
2013-07-0418819918619642,600196
2013-07-0318619018318838,200188
2013-07-0218519218318826,800188
2013-07-0118318317518315,500183
2013-06-2817918217718120,000181
2013-06-2717317616517325,500173
2013-06-2617817916317759,600177
2013-06-2518018017217744,400177
2013-06-2418419017418536,200185
2013-06-21182188172188107,200188
2013-06-2019419418718929,300189
2013-06-1918719018518949,100189
2013-06-1818418618018334,500183
2013-06-1718118317318143,300181
2013-06-1419019017918638,400186
2013-06-1318819218319022,800190
2013-06-1219019418119431,300194
2013-06-1118619218419145,500191
2013-06-1019019017919051,000190
2013-06-07183185156173186,000173
2013-06-06205212185185171,900185
2013-06-05225229210210164,900210
2013-06-0421922420722461,300224
2013-06-0320722820722097,000220
2013-05-3121021320621224,500212
2013-05-3021521520621070,200210
2013-05-2921421721321448,400214
2013-05-2820821120621038,000210
2013-05-2721421420320853,600208
2013-05-24207220204215160,100215
2013-05-23226228205205220,100205
2013-05-2223123122522592,600225
2013-05-2123523622623294,000232
2013-05-2023823923123491,600234
2013-05-1722023521923575,200235
2013-05-16238238211221282,500221
2013-05-15251251228239297,000239
2013-05-14246254242251277,000251
2013-05-1324324624124174,100241
2013-05-10244246241244109,500244
2013-05-09253256242242254,300242
2013-05-08260262252253223,700253
2013-05-07256258251258232,400258
2013-05-02249256247256205,300256
2013-05-01261264253253326,800253
2013-04-30253266252255689,400255
2013-04-262432712422471,405,000247
2013-04-25238245232242405,500242
2013-04-24241242232239258,900239
2013-04-23236241235241344,400241
2013-04-22230235228234310,200234
2013-04-1923023022722979,500229
2013-04-18229232226226216,800226
2013-04-17227229221225239,600225
2013-04-16227231226227125,900227
2013-04-15229237227230203,900230
2013-04-12229242225234755,800234
2013-04-112712712202281,602,900228
2013-04-10277294270270722,000270
2013-04-09284284268280634,600280
2013-04-082592852542851,253,000285
2013-04-05258260249253567,200253
2013-04-04258261252260427,900260
2013-04-03247265246262958,300262
2013-04-02234247232244156,200244
2013-04-01257257239246600,700246
2013-03-29254260248254425,900254
2013-03-28246251240249369,700249
2013-03-27242245238245177,800245
2013-03-26240251238239422,900239
2013-03-25234243234240296,800240
2013-03-2223123323023159,700231
2013-03-21230235228234103,200234
2013-03-1923223422823083,200230
2013-03-18235236231231169,200231
2013-03-15222234222233233,400233
2013-03-1422122322122326,700223
2013-03-1322122322022024,300220
2013-03-1222222522022067,100220
2013-03-1122622722022498,900224
2013-03-08220222215219128,100219
2013-03-0722522522122266,700222
2013-03-06229229222226171,000226
2013-03-05230234228229125,800229
2013-03-04220230220230184,400230
2013-03-0121722021522054,200220
2013-02-2821622121421760,300217
2013-02-2721421621321330,900213
2013-02-2621621621121357,700213
2013-02-2521921921621737,800217
2013-02-2222122121221980,200219
2013-02-2122222221722150,700221
2013-02-2021922321622072,900220
2013-02-1920921920921560,500215
2013-02-1820921220620945,700209
2013-02-15217228201204243,700204
2013-02-1421421421021267,600212
2013-02-13223223212214143,800214
2013-02-12229231222224140,300224
2013-02-0823123222722879,000228
2013-02-0723823923123397,500233
2013-02-0623823923523775,000237
2013-02-0524124123523785,400237
2013-02-04236246235240539,800240
2013-02-01223231222231131,000231
2013-01-3122422522222235,900222
2013-01-3022522522122265,700222
2013-01-29227230218224155,500224
2013-01-2822422822322664,200226
2013-01-2522522522122259,700222
2013-01-24224224217222135,600222
2013-01-23232232225226206,500226
2013-01-2223223423023163,200231
2013-01-2122923322923181,700231
2013-01-18232233229231101,700231
2013-01-17233235228233141,200233
2013-01-16236237230236215,400236
2013-01-15234242230236465,600236
2013-01-112672712292301,419,700230
2013-01-10247268246266945,200266
2013-01-09238247235244240,300244
2013-01-08245248236236159,200236
2013-01-07239249235244302,300244
2013-01-04235237232235203,800235

分割・併合履歴 : なし