1418 インターライフホールディングス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	163	163	161	162	10,100	162
2022-12-29	160	162	160	161	12,800	161
2022-12-28	163	163	158	161	40,800	161
2022-12-27	162	163	162	163	12,500	163
2022-12-26	163	163	161	162	24,000	162
2022-12-23	162	162	160	161	14,800	161
2022-12-22	162	162	161	162	6,700	162
2022-12-21	162	162	160	162	23,600	162
2022-12-20	163	164	162	162	24,000	162
2022-12-19	163	165	163	164	12,400	164
2022-12-16	162	163	162	162	11,900	162
2022-12-15	164	164	162	163	15,800	163
2022-12-14	163	164	163	164	8,200	164
2022-12-13	164	164	163	163	34,500	163
2022-12-12	163	164	163	163	4,500	163
2022-12-09	164	164	163	164	14,400	164
2022-12-08	164	165	163	164	10,700	164
2022-12-07	164	166	164	165	14,500	165
2022-12-06	164	165	163	164	6,500	164
2022-12-05	163	164	163	164	8,100	164
2022-12-02	165	166	164	164	4,800	164
2022-12-01	165	166	165	165	8,000	165
2022-11-30	166	166	164	166	11,000	166
2022-11-29	166	166	164	166	18,600	166
2022-11-28	166	166	164	166	42,900	166
2022-11-25	163	164	162	163	17,900	163
2022-11-24	163	163	162	162	18,600	162
2022-11-22	163	164	161	163	22,500	163
2022-11-21	163	163	162	163	12,400	163
2022-11-18	162	163	161	161	17,500	161
2022-11-17	164	164	162	162	5,200	162
2022-11-16	163	163	162	163	5,000	163
2022-11-15	163	163	162	163	1,900	163
2022-11-14	162	164	160	163	8,800	163
2022-11-11	161	162	161	162	8,200	162
2022-11-10	162	162	160	162	11,500	162
2022-11-09	161	162	161	162	3,100	162
2022-11-08	161	162	160	160	11,300	160
2022-11-07	161	161	161	161	3,500	161
2022-11-04	161	161	160	160	2,400	160
2022-11-02	161	161	160	161	5,500	161
2022-11-01	161	162	161	161	4,000	161
2022-10-31	161	162	160	162	8,300	162
2022-10-28	159	161	159	159	13,900	159
2022-10-27	160	161	160	161	3,200	161
2022-10-26	162	162	159	160	26,700	160
2022-10-25	160	161	159	161	5,200	161
2022-10-24	162	162	159	160	15,900	160
2022-10-21	161	163	161	161	28,400	161
2022-10-20	163	164	160	161	19,000	161
2022-10-19	162	162	161	162	4,600	162
2022-10-18	160	162	159	162	13,100	162
2022-10-17	161	162	159	160	53,300	160
2022-10-14	165	168	161	163	182,800	163
2022-10-13	175	177	174	177	65,800	177
2022-10-12	173	175	173	175	14,300	175
2022-10-11	175	175	172	172	13,100	172
2022-10-07	174	175	172	175	45,400	175
2022-10-06	169	175	169	175	39,500	175
2022-10-05	170	170	168	169	7,800	169
2022-10-04	170	170	167	169	18,500	169
2022-10-03	165	168	165	167	9,600	167
2022-09-30	167	167	165	165	15,100	165
2022-09-29	165	167	164	167	49,900	167
2022-09-28	168	168	164	165	26,800	165
2022-09-27	167	168	165	168	14,400	168
2022-09-26	170	170	167	167	30,500	167
2022-09-22	168	170	167	170	29,600	170
2022-09-21	169	170	168	170	11,900	170
2022-09-20	171	171	169	170	16,100	170
2022-09-16	172	172	170	171	26,300	171
2022-09-15	174	174	172	173	6,000	173
2022-09-14	172	175	171	173	14,300	173
2022-09-13	175	175	172	172	13,900	172
2022-09-12	176	176	174	174	7,600	174
2022-09-09	174	176	174	176	13,700	176
2022-09-08	171	173	170	173	17,000	173
2022-09-07	173	173	169	171	18,300	171
2022-09-06	173	174	172	174	6,900	174
2022-09-05	173	175	172	173	13,200	173
2022-09-02	176	177	172	172	20,200	172
2022-09-01	178	180	174	175	74,300	175
2022-08-31	174	177	173	177	29,500	177
2022-08-30	175	175	172	175	25,900	175
2022-08-29	170	174	170	174	17,300	174
2022-08-26	174	175	172	172	23,300	172
2022-08-25	171	174	171	174	12,200	174
2022-08-24	170	171	169	170	6,200	170
2022-08-23	170	171	170	170	9,600	170
2022-08-22	171	172	170	171	15,600	171
2022-08-19	174	174	172	173	22,000	173
2022-08-18	172	175	172	174	39,400	174
2022-08-17	169	173	169	173	54,300	173
2022-08-16	168	169	166	169	15,200	169
2022-08-15	169	169	167	168	14,100	168
2022-08-12	167	170	167	167	29,800	167
2022-08-10	167	167	166	167	8,500	167
2022-08-09	169	169	167	168	28,100	168
2022-08-08	167	169	167	168	39,400	168
2022-08-05	166	168	164	166	32,900	166
2022-08-04	167	167	165	167	17,800	167
2022-08-03	164	166	164	164	17,100	164
2022-08-02	165	167	164	165	21,700	165
2022-08-01	164	166	164	165	9,600	165
2022-07-29	165	165	163	164	33,200	164
2022-07-28	167	168	163	163	53,100	163
2022-07-27	164	166	164	165	11,400	165
2022-07-26	164	165	163	164	29,100	164
2022-07-25	166	166	164	164	24,400	164
2022-07-22	163	165	163	165	15,900	165
2022-07-21	165	165	163	165	23,000	165
2022-07-20	162	164	162	163	37,400	163
2022-07-19	163	163	159	162	50,800	162
2022-07-15	166	166	163	165	44,300	165
2022-07-14	171	171	164	167	307,100	167
2022-07-13	172	183	169	183	210,700	183
2022-07-12	165	171	161	171	89,300	171
2022-07-11	162	165	162	165	29,600	165
2022-07-08	162	165	162	163	48,900	163
2022-07-07	162	163	160	163	9,700	163
2022-07-06	161	164	160	164	22,300	164
2022-07-05	161	162	161	162	10,300	162
2022-07-04	162	162	161	161	30,300	161
2022-07-01	164	165	161	162	21,700	162
2022-06-30	164	165	164	165	9,900	165
2022-06-29	166	166	163	165	20,100	165
2022-06-28	168	168	167	167	10,000	167
2022-06-27	164	168	164	168	23,000	168
2022-06-24	163	165	163	164	17,000	164
2022-06-23	162	164	162	164	15,200	164
2022-06-22	163	165	163	164	15,200	164
2022-06-21	164	167	164	165	23,000	165
2022-06-20	168	168	164	166	16,800	166
2022-06-17	165	167	164	167	15,000	167
2022-06-16	166	168	166	168	4,700	168
2022-06-15	167	167	165	165	3,100	165
2022-06-14	167	167	165	166	4,900	166
2022-06-13	167	168	167	168	5,800	168
2022-06-10	169	169	166	168	17,800	168
2022-06-09	170	170	168	169	8,700	169
2022-06-08	169	171	168	171	34,700	171
2022-06-07	175	175	169	169	35,600	169
2022-06-06	173	173	172	173	2,100	173
2022-06-03	173	173	171	173	3,400	173
2022-06-02	171	173	170	171	9,400	171
2022-06-01	171	172	170	171	11,900	171
2022-05-31	172	172	171	172	5,500	172
2022-05-30	168	172	167	172	27,700	172
2022-05-27	169	169	165	169	41,900	169
2022-05-26	164	167	163	167	12,900	167
2022-05-25	166	167	164	164	13,400	164
2022-05-24	167	168	166	166	9,700	166
2022-05-23	169	169	166	167	10,100	167
2022-05-20	170	170	168	169	14,200	169
2022-05-19	168	168	164	167	30,900	167
2022-05-18	167	168	165	168	19,300	168
2022-05-17	172	172	166	167	27,100	167
2022-05-16	170	172	169	172	3,900	172
2022-05-13	167	171	167	170	9,400	170
2022-05-12	172	172	167	167	17,700	167
2022-05-11	171	172	171	171	1,300	171
2022-05-10	170	173	170	172	23,800	172
2022-05-09	173	173	170	170	7,000	170
2022-05-06	171	172	170	172	28,000	172
2022-05-02	176	176	171	173	18,700	173
2022-04-28	180	180	172	175	51,600	175
2022-04-27	173	178	173	178	32,200	178
2022-04-26	173	177	173	175	14,400	175
2022-04-25	173	176	173	173	22,900	173
2022-04-22	179	179	174	177	30,100	177
2022-04-21	179	181	179	180	34,000	180
2022-04-20	183	185	178	182	76,600	182
2022-04-19	181	183	178	181	59,300	181
2022-04-18	185	188	181	182	91,500	182
2022-04-15	199	205	190	190	343,200	190
2022-04-14	222	228	199	203	2,844,300	203
2022-04-13	180	188	177	181	74,400	181
2022-04-12	174	180	173	179	31,700	179
2022-04-11	173	175	172	174	12,700	174
2022-04-08	173	177	173	174	14,200	174
2022-04-07	173	175	173	173	7,600	173
2022-04-06	177	177	173	176	18,500	176
2022-04-05	178	178	173	178	31,900	178
2022-04-04	175	181	171	178	57,900	178
2022-04-01	173	175	172	173	22,300	173
2022-03-31	170	173	168	172	23,300	172
2022-03-30	176	179	170	173	156,800	173
2022-03-29	166	166	165	166	4,100	166
2022-03-28	166	166	163	166	10,400	166
2022-03-25	163	165	161	165	6,400	165
2022-03-24	163	163	161	162	17,100	162
2022-03-23	160	163	159	163	14,100	163
2022-03-22	160	160	156	159	13,600	159
2022-03-18	156	159	153	159	16,100	159
2022-03-17	154	157	152	157	6,700	157
2022-03-16	152	154	152	153	10,800	153
2022-03-15	150	153	150	151	10,500	151
2022-03-14	153	153	150	150	16,800	150
2022-03-11	151	153	151	153	10,200	153
2022-03-10	154	155	151	152	25,200	152
2022-03-09	152	157	151	152	10,600	152
2022-03-08	150	155	150	155	13,400	155
2022-03-07	155	156	149	153	56,400	153
2022-03-04	165	165	159	161	19,100	161
2022-03-03	166	166	163	164	9,000	164
2022-03-02	166	170	165	165	11,900	165
2022-03-01	162	168	162	166	32,200	166
2022-02-28	165	165	161	161	14,000	161
2022-02-25	164	165	158	160	36,500	160
2022-02-24	170	170	162	165	77,800	165
2022-02-22	173	174	171	171	9,700	171
2022-02-21	177	177	171	173	24,000	173
2022-02-18	174	176	173	176	20,800	176
2022-02-17	174	175	174	175	6,000	175
2022-02-16	175	175	173	175	4,900	175
2022-02-15	173	174	173	174	3,300	174
2022-02-14	173	173	171	173	7,700	173
2022-02-10	173	175	173	175	6,100	175
2022-02-09	173	174	171	174	5,600	174
2022-02-08	173	174	171	173	5,300	173
2022-02-07	172	174	169	174	15,800	174
2022-02-04	170	172	170	172	16,000	172
2022-02-03	169	171	168	170	22,500	170
2022-02-02	169	170	166	168	38,500	168
2022-02-01	168	172	166	171	18,200	171
2022-01-31	166	169	165	169	19,300	169
2022-01-28	170	170	166	166	20,900	166
2022-01-27	167	168	164	165	20,400	165
2022-01-26	166	169	165	169	3,700	169
2022-01-25	166	168	163	168	6,200	168
2022-01-24	165	168	165	166	7,700	166
2022-01-21	169	169	166	168	2,700	168
2022-01-20	169	170	166	170	6,800	170
2022-01-19	170	170	166	169	12,600	169
2022-01-18	169	170	168	170	4,300	170
2022-01-17	170	170	167	170	10,000	170
2022-01-14	164	168	161	166	29,600	166
2022-01-13	171	171	162	169	38,900	169
2022-01-12	169	172	169	171	5,700	171
2022-01-11	167	170	167	169	3,300	169
2022-01-07	168	169	167	167	3,800	167
2022-01-06	167	168	166	168	3,900	168
2022-01-05	167	169	166	167	3,300	167
2022-01-04	166	168	166	168	7,700	168

分割・併合履歴：なし