1418 インターライフホールディングス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 238 | 238 | 231 | 236 | 10,600 | 236 |
| 2015-12-29 | 234 | 234 | 231 | 234 | 19,700 | 234 |
| 2015-12-28 | 229 | 232 | 226 | 232 | 36,000 | 232 |
| 2015-12-25 | 229 | 230 | 222 | 222 | 155,700 | 222 |
| 2015-12-24 | 233 | 234 | 230 | 230 | 75,300 | 230 |
| 2015-12-22 | 232 | 235 | 230 | 232 | 30,600 | 232 |
| 2015-12-21 | 240 | 241 | 230 | 233 | 43,100 | 233 |
| 2015-12-18 | 240 | 241 | 237 | 240 | 39,900 | 240 |
| 2015-12-17 | 239 | 241 | 238 | 238 | 28,000 | 238 |
| 2015-12-16 | 238 | 245 | 238 | 240 | 56,500 | 240 |
| 2015-12-15 | 236 | 240 | 236 | 240 | 64,300 | 240 |
| 2015-12-14 | 237 | 240 | 234 | 236 | 30,500 | 236 |
| 2015-12-11 | 237 | 244 | 237 | 238 | 24,300 | 238 |
| 2015-12-10 | 230 | 245 | 230 | 238 | 66,600 | 238 |
| 2015-12-09 | 237 | 240 | 231 | 234 | 145,800 | 234 |
| 2015-12-08 | 240 | 241 | 239 | 239 | 19,100 | 239 |
| 2015-12-07 | 239 | 242 | 236 | 236 | 37,300 | 236 |
| 2015-12-04 | 238 | 241 | 237 | 239 | 14,700 | 239 |
| 2015-12-03 | 242 | 243 | 238 | 241 | 9,300 | 241 |
| 2015-12-02 | 241 | 243 | 239 | 242 | 12,200 | 242 |
| 2015-12-01 | 239 | 243 | 239 | 243 | 12,400 | 243 |
| 2015-11-30 | 245 | 245 | 240 | 241 | 14,200 | 241 |
| 2015-11-27 | 244 | 244 | 240 | 242 | 22,400 | 242 |
| 2015-11-26 | 244 | 245 | 242 | 245 | 21,900 | 245 |
| 2015-11-25 | 243 | 246 | 240 | 245 | 26,000 | 245 |
| 2015-11-24 | 246 | 246 | 242 | 244 | 53,100 | 244 |
| 2015-11-20 | 242 | 244 | 240 | 244 | 34,800 | 244 |
| 2015-11-19 | 242 | 243 | 238 | 242 | 47,600 | 242 |
| 2015-11-18 | 236 | 239 | 234 | 239 | 46,700 | 239 |
| 2015-11-17 | 234 | 239 | 232 | 236 | 41,600 | 236 |
| 2015-11-16 | 227 | 232 | 227 | 232 | 19,100 | 232 |
| 2015-11-13 | 229 | 235 | 229 | 231 | 20,500 | 231 |
| 2015-11-12 | 231 | 233 | 227 | 230 | 42,100 | 230 |
| 2015-11-11 | 230 | 232 | 230 | 230 | 12,400 | 230 |
| 2015-11-10 | 235 | 235 | 228 | 229 | 94,100 | 229 |
| 2015-11-09 | 235 | 235 | 230 | 232 | 10,900 | 232 |
| 2015-11-06 | 228 | 233 | 228 | 232 | 4,500 | 232 |
| 2015-11-05 | 229 | 233 | 227 | 228 | 23,400 | 228 |
| 2015-11-04 | 232 | 234 | 229 | 229 | 12,900 | 229 |
| 2015-11-02 | 232 | 235 | 231 | 231 | 8,200 | 231 |
| 2015-10-30 | 235 | 235 | 230 | 232 | 21,900 | 232 |
| 2015-10-29 | 238 | 238 | 227 | 231 | 42,200 | 231 |
| 2015-10-28 | 237 | 238 | 234 | 237 | 29,500 | 237 |
| 2015-10-27 | 236 | 238 | 235 | 236 | 18,500 | 236 |
| 2015-10-26 | 237 | 237 | 233 | 236 | 15,000 | 236 |
| 2015-10-23 | 235 | 236 | 230 | 230 | 35,100 | 230 |
| 2015-10-22 | 232 | 232 | 229 | 232 | 11,300 | 232 |
| 2015-10-21 | 229 | 233 | 227 | 229 | 19,800 | 229 |
| 2015-10-20 | 233 | 233 | 228 | 229 | 41,700 | 229 |
| 2015-10-19 | 235 | 235 | 230 | 232 | 20,900 | 232 |
| 2015-10-16 | 233 | 236 | 232 | 233 | 26,300 | 233 |
| 2015-10-15 | 232 | 234 | 231 | 233 | 28,800 | 233 |
| 2015-10-14 | 236 | 240 | 233 | 233 | 50,100 | 233 |
| 2015-10-13 | 240 | 241 | 234 | 238 | 160,000 | 238 |
| 2015-10-09 | 253 | 256 | 241 | 245 | 98,700 | 245 |
| 2015-10-08 | 250 | 254 | 249 | 253 | 47,900 | 253 |
| 2015-10-07 | 251 | 255 | 249 | 251 | 44,800 | 251 |
| 2015-10-06 | 254 | 255 | 247 | 252 | 78,800 | 252 |
| 2015-10-05 | 246 | 252 | 246 | 251 | 50,900 | 251 |
| 2015-10-02 | 237 | 244 | 237 | 244 | 27,100 | 244 |
| 2015-10-01 | 241 | 243 | 236 | 243 | 36,500 | 243 |
| 2015-09-30 | 244 | 244 | 236 | 241 | 19,800 | 241 |
| 2015-09-29 | 239 | 243 | 237 | 238 | 19,700 | 238 |
| 2015-09-28 | 241 | 245 | 236 | 243 | 30,100 | 243 |
| 2015-09-25 | 231 | 244 | 231 | 235 | 55,900 | 235 |
| 2015-09-24 | 233 | 237 | 231 | 231 | 20,400 | 231 |
| 2015-09-18 | 241 | 241 | 238 | 239 | 8,700 | 239 |
| 2015-09-17 | 237 | 242 | 237 | 242 | 23,500 | 242 |
| 2015-09-16 | 244 | 244 | 233 | 233 | 21,300 | 233 |
| 2015-09-15 | 238 | 243 | 236 | 243 | 24,700 | 243 |
| 2015-09-14 | 241 | 249 | 238 | 238 | 40,800 | 238 |
| 2015-09-11 | 235 | 240 | 226 | 237 | 34,500 | 237 |
| 2015-09-10 | 225 | 235 | 225 | 235 | 25,300 | 235 |
| 2015-09-09 | 223 | 233 | 223 | 230 | 39,400 | 230 |
| 2015-09-08 | 222 | 226 | 215 | 219 | 86,100 | 219 |
| 2015-09-07 | 218 | 225 | 215 | 220 | 46,600 | 220 |
| 2015-09-04 | 243 | 243 | 220 | 223 | 112,400 | 223 |
| 2015-09-03 | 240 | 243 | 237 | 239 | 32,800 | 239 |
| 2015-09-02 | 235 | 242 | 232 | 237 | 51,200 | 237 |
| 2015-09-01 | 243 | 248 | 238 | 238 | 50,100 | 238 |
| 2015-08-31 | 250 | 250 | 241 | 247 | 46,900 | 247 |
| 2015-08-28 | 246 | 250 | 246 | 248 | 83,600 | 248 |
| 2015-08-27 | 240 | 245 | 236 | 241 | 129,600 | 241 |
| 2015-08-26 | 223 | 235 | 222 | 233 | 128,300 | 233 |
| 2015-08-25 | 210 | 233 | 208 | 218 | 208,100 | 218 |
| 2015-08-24 | 241 | 247 | 229 | 229 | 307,300 | 229 |
| 2015-08-21 | 265 | 265 | 247 | 253 | 361,800 | 253 |
| 2015-08-20 | 271 | 272 | 269 | 269 | 40,300 | 269 |
| 2015-08-19 | 270 | 273 | 270 | 271 | 25,800 | 271 |
| 2015-08-18 | 269 | 272 | 269 | 271 | 33,200 | 271 |
| 2015-08-17 | 271 | 274 | 269 | 269 | 34,300 | 269 |
| 2015-08-14 | 273 | 273 | 266 | 273 | 52,900 | 273 |
| 2015-08-13 | 271 | 275 | 271 | 273 | 25,300 | 273 |
| 2015-08-12 | 268 | 277 | 266 | 275 | 96,700 | 275 |
| 2015-08-11 | 270 | 296 | 269 | 269 | 700,800 | 269 |
| 2015-08-10 | 275 | 278 | 261 | 267 | 240,200 | 267 |
| 2015-08-07 | 284 | 286 | 275 | 277 | 74,500 | 277 |
| 2015-08-06 | 287 | 287 | 281 | 284 | 37,900 | 284 |
| 2015-08-05 | 281 | 289 | 280 | 287 | 39,600 | 287 |
| 2015-08-04 | 289 | 289 | 283 | 285 | 62,100 | 285 |
| 2015-08-03 | 290 | 291 | 280 | 287 | 75,400 | 287 |
| 2015-07-31 | 281 | 290 | 281 | 289 | 88,700 | 289 |
| 2015-07-30 | 285 | 287 | 265 | 285 | 247,600 | 285 |
| 2015-07-29 | 290 | 297 | 282 | 294 | 118,500 | 294 |
| 2015-07-28 | 292 | 292 | 280 | 285 | 176,300 | 285 |
| 2015-07-27 | 295 | 299 | 289 | 292 | 178,200 | 292 |
| 2015-07-24 | 298 | 302 | 298 | 299 | 154,000 | 299 |
| 2015-07-23 | 294 | 303 | 292 | 303 | 365,400 | 303 |
| 2015-07-22 | 285 | 294 | 284 | 292 | 193,000 | 292 |
| 2015-07-21 | 292 | 294 | 287 | 292 | 185,900 | 292 |
| 2015-07-17 | 289 | 295 | 284 | 288 | 581,200 | 288 |
| 2015-07-16 | 277 | 287 | 274 | 287 | 500,700 | 287 |
| 2015-07-15 | 269 | 280 | 268 | 277 | 489,600 | 277 |
| 2015-07-14 | 264 | 268 | 258 | 267 | 241,500 | 267 |
| 2015-07-13 | 270 | 274 | 253 | 265 | 797,300 | 265 |
| 2015-07-10 | 246 | 253 | 244 | 247 | 77,900 | 247 |
| 2015-07-09 | 242 | 246 | 229 | 245 | 131,900 | 245 |
| 2015-07-08 | 253 | 254 | 246 | 246 | 74,800 | 246 |
| 2015-07-07 | 249 | 253 | 249 | 253 | 33,500 | 253 |
| 2015-07-06 | 253 | 255 | 250 | 250 | 55,300 | 250 |
| 2015-07-03 | 255 | 260 | 253 | 256 | 23,400 | 256 |
| 2015-07-02 | 262 | 262 | 252 | 257 | 51,400 | 257 |
| 2015-07-01 | 253 | 261 | 251 | 260 | 51,800 | 260 |
| 2015-06-30 | 251 | 254 | 251 | 253 | 28,600 | 253 |
| 2015-06-29 | 255 | 257 | 250 | 250 | 86,200 | 250 |
| 2015-06-26 | 262 | 262 | 257 | 258 | 53,700 | 258 |
| 2015-06-25 | 264 | 264 | 257 | 260 | 65,400 | 260 |
| 2015-06-24 | 263 | 264 | 262 | 262 | 26,500 | 262 |
| 2015-06-23 | 264 | 264 | 260 | 263 | 36,700 | 263 |
| 2015-06-22 | 266 | 266 | 260 | 263 | 47,700 | 263 |
| 2015-06-19 | 273 | 274 | 259 | 264 | 173,800 | 264 |
| 2015-06-18 | 262 | 264 | 257 | 257 | 59,800 | 257 |
| 2015-06-17 | 263 | 264 | 259 | 261 | 49,600 | 261 |
| 2015-06-16 | 270 | 270 | 261 | 262 | 55,400 | 262 |
| 2015-06-15 | 266 | 270 | 265 | 267 | 31,900 | 267 |
| 2015-06-12 | 272 | 272 | 265 | 270 | 29,300 | 270 |
| 2015-06-11 | 266 | 271 | 265 | 270 | 67,500 | 270 |
| 2015-06-10 | 275 | 278 | 263 | 263 | 196,300 | 263 |
| 2015-06-09 | 266 | 272 | 265 | 269 | 143,100 | 269 |
| 2015-06-08 | 263 | 269 | 263 | 268 | 81,100 | 268 |
| 2015-06-05 | 262 | 265 | 260 | 264 | 45,700 | 264 |
| 2015-06-04 | 262 | 265 | 261 | 262 | 72,400 | 262 |
| 2015-06-03 | 261 | 262 | 260 | 262 | 15,900 | 262 |
| 2015-06-02 | 263 | 263 | 260 | 261 | 43,200 | 261 |
| 2015-06-01 | 262 | 264 | 262 | 262 | 41,600 | 262 |
| 2015-05-29 | 264 | 264 | 260 | 261 | 138,900 | 261 |
| 2015-05-28 | 264 | 265 | 261 | 261 | 52,400 | 261 |
| 2015-05-27 | 264 | 264 | 262 | 262 | 46,400 | 262 |
| 2015-05-26 | 262 | 264 | 261 | 264 | 80,500 | 264 |
| 2015-05-25 | 260 | 263 | 260 | 263 | 108,600 | 263 |
| 2015-05-22 | 258 | 259 | 257 | 259 | 21,200 | 259 |
| 2015-05-21 | 258 | 259 | 256 | 258 | 25,800 | 258 |
| 2015-05-20 | 260 | 260 | 255 | 255 | 42,300 | 255 |
| 2015-05-19 | 258 | 260 | 256 | 259 | 41,500 | 259 |
| 2015-05-18 | 260 | 260 | 255 | 258 | 47,800 | 258 |
| 2015-05-15 | 258 | 259 | 257 | 259 | 61,000 | 259 |
| 2015-05-14 | 258 | 262 | 256 | 258 | 71,600 | 258 |
| 2015-05-13 | 257 | 262 | 254 | 261 | 150,900 | 261 |
| 2015-05-12 | 255 | 255 | 252 | 252 | 76,300 | 252 |
| 2015-05-11 | 252 | 253 | 250 | 252 | 46,200 | 252 |
| 2015-05-08 | 250 | 253 | 250 | 253 | 32,300 | 253 |
| 2015-05-07 | 250 | 254 | 249 | 249 | 52,000 | 249 |
| 2015-05-01 | 249 | 252 | 249 | 250 | 98,900 | 250 |
| 2015-04-30 | 255 | 259 | 248 | 252 | 231,200 | 252 |
| 2015-04-28 | 272 | 274 | 262 | 262 | 291,400 | 262 |
| 2015-04-27 | 265 | 277 | 261 | 272 | 340,600 | 272 |
| 2015-04-24 | 261 | 263 | 259 | 262 | 89,500 | 262 |
| 2015-04-23 | 262 | 263 | 259 | 261 | 61,600 | 261 |
| 2015-04-22 | 263 | 265 | 258 | 259 | 116,300 | 259 |
| 2015-04-21 | 261 | 268 | 260 | 263 | 202,600 | 263 |
| 2015-04-20 | 257 | 274 | 256 | 262 | 902,900 | 262 |
| 2015-04-17 | 254 | 256 | 250 | 250 | 91,600 | 250 |
| 2015-04-16 | 255 | 257 | 252 | 256 | 46,300 | 256 |
| 2015-04-15 | 250 | 257 | 250 | 256 | 118,700 | 256 |
| 2015-04-14 | 253 | 253 | 250 | 250 | 48,200 | 250 |
| 2015-04-13 | 253 | 254 | 251 | 253 | 93,800 | 253 |
| 2015-04-10 | 261 | 263 | 254 | 258 | 246,000 | 258 |
| 2015-04-09 | 252 | 254 | 250 | 254 | 31,000 | 254 |
| 2015-04-08 | 252 | 252 | 250 | 251 | 33,400 | 251 |
| 2015-04-07 | 247 | 253 | 247 | 250 | 49,200 | 250 |
| 2015-04-06 | 244 | 248 | 243 | 248 | 49,400 | 248 |
| 2015-04-03 | 248 | 248 | 245 | 246 | 31,800 | 246 |
| 2015-04-02 | 248 | 248 | 246 | 246 | 44,100 | 246 |
| 2015-04-01 | 252 | 253 | 248 | 248 | 35,600 | 248 |
| 2015-03-31 | 254 | 254 | 251 | 253 | 22,500 | 253 |
| 2015-03-30 | 259 | 259 | 252 | 252 | 53,800 | 252 |
| 2015-03-27 | 248 | 257 | 248 | 257 | 76,300 | 257 |
| 2015-03-26 | 259 | 261 | 253 | 253 | 85,300 | 253 |
| 2015-03-25 | 263 | 263 | 259 | 262 | 56,000 | 262 |
| 2015-03-24 | 259 | 262 | 256 | 262 | 58,000 | 262 |
| 2015-03-23 | 260 | 262 | 256 | 258 | 182,200 | 258 |
| 2015-03-20 | 251 | 252 | 250 | 252 | 19,400 | 252 |
| 2015-03-19 | 249 | 251 | 249 | 250 | 22,100 | 250 |
| 2015-03-18 | 249 | 250 | 248 | 248 | 23,700 | 248 |
| 2015-03-17 | 249 | 250 | 248 | 249 | 31,900 | 249 |
| 2015-03-16 | 254 | 255 | 244 | 248 | 44,500 | 248 |
| 2015-03-13 | 250 | 253 | 248 | 252 | 52,600 | 252 |
| 2015-03-12 | 247 | 250 | 247 | 247 | 32,400 | 247 |
| 2015-03-11 | 243 | 249 | 242 | 246 | 38,400 | 246 |
| 2015-03-10 | 250 | 251 | 244 | 244 | 75,500 | 244 |
| 2015-03-09 | 248 | 249 | 246 | 248 | 54,700 | 248 |
| 2015-03-06 | 252 | 255 | 251 | 252 | 34,100 | 252 |
| 2015-03-05 | 255 | 257 | 252 | 252 | 29,100 | 252 |
| 2015-03-04 | 254 | 257 | 253 | 256 | 28,300 | 256 |
| 2015-03-03 | 259 | 259 | 254 | 256 | 50,000 | 256 |
| 2015-03-02 | 261 | 262 | 257 | 257 | 27,600 | 257 |
| 2015-02-27 | 264 | 264 | 260 | 260 | 54,500 | 260 |
| 2015-02-26 | 262 | 263 | 259 | 261 | 33,400 | 261 |
| 2015-02-25 | 258 | 262 | 258 | 262 | 79,300 | 262 |
| 2015-02-24 | 263 | 266 | 262 | 262 | 156,900 | 262 |
| 2015-02-23 | 263 | 264 | 262 | 262 | 41,300 | 262 |
| 2015-02-20 | 266 | 266 | 261 | 262 | 149,800 | 262 |
| 2015-02-19 | 268 | 273 | 261 | 265 | 461,100 | 265 |
| 2015-02-18 | 251 | 258 | 251 | 255 | 115,800 | 255 |
| 2015-02-17 | 254 | 254 | 248 | 250 | 51,000 | 250 |
| 2015-02-16 | 248 | 256 | 248 | 254 | 80,500 | 254 |
| 2015-02-13 | 248 | 250 | 247 | 248 | 29,900 | 248 |
| 2015-02-12 | 247 | 251 | 246 | 246 | 44,100 | 246 |
| 2015-02-10 | 245 | 251 | 245 | 249 | 76,500 | 249 |
| 2015-02-09 | 247 | 250 | 245 | 246 | 44,100 | 246 |
| 2015-02-06 | 248 | 248 | 246 | 247 | 32,000 | 247 |
| 2015-02-05 | 246 | 250 | 244 | 249 | 58,300 | 249 |
| 2015-02-04 | 246 | 248 | 245 | 245 | 20,500 | 245 |
| 2015-02-03 | 252 | 252 | 245 | 245 | 43,700 | 245 |
| 2015-02-02 | 254 | 254 | 250 | 250 | 40,300 | 250 |
| 2015-01-30 | 255 | 257 | 251 | 254 | 38,800 | 254 |
| 2015-01-29 | 258 | 260 | 251 | 252 | 90,800 | 252 |
| 2015-01-28 | 258 | 259 | 256 | 257 | 52,600 | 257 |
| 2015-01-27 | 256 | 263 | 255 | 259 | 118,900 | 259 |
| 2015-01-26 | 251 | 254 | 249 | 253 | 22,000 | 253 |
| 2015-01-23 | 257 | 258 | 248 | 248 | 65,100 | 248 |
| 2015-01-22 | 254 | 262 | 248 | 256 | 122,300 | 256 |
| 2015-01-21 | 252 | 255 | 247 | 251 | 29,600 | 251 |
| 2015-01-20 | 250 | 252 | 247 | 252 | 47,900 | 252 |
| 2015-01-19 | 245 | 248 | 242 | 247 | 46,200 | 247 |
| 2015-01-16 | 241 | 244 | 240 | 241 | 56,200 | 241 |
| 2015-01-15 | 251 | 251 | 240 | 242 | 112,900 | 242 |
| 2015-01-14 | 257 | 260 | 247 | 250 | 87,100 | 250 |
| 2015-01-13 | 260 | 269 | 256 | 259 | 104,700 | 259 |
| 2015-01-09 | 267 | 267 | 260 | 262 | 55,500 | 262 |
| 2015-01-08 | 259 | 267 | 258 | 267 | 84,100 | 267 |
| 2015-01-07 | 258 | 263 | 256 | 258 | 31,600 | 258 |
| 2015-01-06 | 263 | 263 | 257 | 261 | 29,400 | 261 |
| 2015-01-05 | 262 | 263 | 257 | 263 | 33,500 | 263 |
分割・併合履歴 ： なし
