インターライフホールディングス(1418)の株価時系列情報
インターライフホールディングス(1418)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2013/12/30 | 278 | 282 | 273 | 281 | 110,400 |
2013/12/27 | 270 | 287 | 265 | 275 | 288,700 |
2013/12/26 | 252 | 268 | 252 | 267 | 120,800 |
2013/12/25 | 246 | 260 | 246 | 255 | 119,300 |
2013/12/24 | 243 | 251 | 242 | 245 | 115,700 |
2013/12/20 | 248 | 248 | 241 | 243 | 111,200 |
2013/12/19 | 257 | 262 | 246 | 246 | 101,800 |
2013/12/18 | 250 | 261 | 250 | 255 | 61,200 |
2013/12/17 | 255 | 256 | 249 | 252 | 126,600 |
2013/12/16 | 270 | 270 | 248 | 248 | 206,300 |
2013/12/13 | 269 | 271 | 263 | 267 | 97,300 |
2013/12/12 | 266 | 273 | 265 | 269 | 65,500 |
2013/12/11 | 282 | 282 | 265 | 273 | 116,400 |
2013/12/10 | 278 | 285 | 266 | 274 | 322,300 |
2013/12/09 | 285 | 287 | 274 | 280 | 115,100 |
2013/12/06 | 289 | 297 | 278 | 279 | 214,200 |
2013/12/05 | 291 | 294 | 277 | 283 | 306,100 |
2013/12/04 | 302 | 302 | 287 | 295 | 281,100 |
2013/12/03 | 311 | 315 | 293 | 300 | 741,400 |
2013/12/02 | 330 | 336 | 316 | 317 | 425,300 |
2013/11/29 | 337 | 350 | 311 | 323 | 1,118,000 |
2013/11/28 | 307 | 365 | 292 | 333 | 2,589,200 |
2013/11/27 | 284 | 307 | 282 | 307 | 563,500 |
2013/11/26 | 272 | 284 | 272 | 283 | 159,800 |
2013/11/25 | 280 | 280 | 270 | 273 | 98,800 |
2013/11/22 | 268 | 288 | 266 | 278 | 279,500 |
2013/11/21 | 275 | 275 | 261 | 266 | 116,300 |
2013/11/20 | 268 | 271 | 261 | 271 | 113,900 |
2013/11/19 | 266 | 268 | 262 | 265 | 52,500 |
2013/11/18 | 263 | 272 | 262 | 269 | 113,400 |
2013/11/15 | 259 | 269 | 258 | 261 | 81,700 |
2013/11/14 | 271 | 272 | 254 | 256 | 132,700 |
2013/11/13 | 287 | 289 | 259 | 266 | 283,300 |
2013/11/12 | 258 | 294 | 256 | 287 | 575,000 |
2013/11/11 | 249 | 256 | 244 | 254 | 77,400 |
2013/11/08 | 247 | 248 | 244 | 244 | 25,200 |
2013/11/07 | 250 | 253 | 247 | 248 | 40,100 |
2013/11/06 | 241 | 251 | 241 | 249 | 58,100 |
2013/11/05 | 242 | 246 | 240 | 241 | 16,600 |
2013/11/01 | 243 | 244 | 237 | 237 | 80,500 |
2013/10/31 | 246 | 246 | 242 | 244 | 40,700 |
2013/10/30 | 255 | 255 | 245 | 245 | 73,800 |
2013/10/29 | 252 | 255 | 249 | 250 | 45,500 |
2013/10/28 | 257 | 257 | 250 | 253 | 65,600 |
2013/10/25 | 261 | 266 | 251 | 254 | 154,100 |
2013/10/24 | 250 | 279 | 245 | 267 | 464,700 |
2013/10/23 | 248 | 248 | 240 | 242 | 44,500 |
2013/10/22 | 252 | 253 | 240 | 244 | 152,000 |
2013/10/21 | 255 | 258 | 249 | 255 | 67,900 |
2013/10/18 | 249 | 251 | 248 | 250 | 28,200 |
2013/10/17 | 250 | 257 | 245 | 248 | 109,600 |
2013/10/16 | 260 | 260 | 235 | 252 | 109,900 |
2013/10/15 | 250 | 261 | 244 | 260 | 112,900 |
2013/10/11 | 247 | 260 | 240 | 249 | 202,800 |
2013/10/10 | 243 | 253 | 239 | 242 | 41,600 |
2013/10/09 | 240 | 248 | 237 | 243 | 60,000 |
2013/10/08 | 234 | 246 | 227 | 240 | 168,100 |
2013/10/07 | 250 | 252 | 236 | 236 | 222,300 |
2013/10/04 | 265 | 266 | 253 | 253 | 231,900 |
2013/10/03 | 278 | 283 | 265 | 270 | 267,200 |
2013/10/02 | 273 | 300 | 273 | 282 | 662,500 |
2013/10/01 | 270 | 288 | 267 | 273 | 255,100 |
2013/09/30 | 264 | 271 | 262 | 271 | 163,100 |
2013/09/27 | 274 | 286 | 271 | 277 | 246,100 |
2013/09/26 | 278 | 278 | 265 | 275 | 226,300 |
2013/09/25 | 295 | 295 | 270 | 279 | 330,000 |
2013/09/24 | 298 | 301 | 285 | 296 | 312,200 |
2013/09/20 | 309 | 316 | 292 | 298 | 515,500 |
2013/09/19 | 300 | 345 | 291 | 316 | 1,124,100 |
2013/09/18 | 333 | 341 | 295 | 304 | 984,200 |
2013/09/17 | 288 | 364 | 265 | 350 | 2,057,200 |
2013/09/13 | 316 | 319 | 272 | 284 | 2,084,700 |
2013/09/12 | 247 | 317 | 246 | 317 | 4,542,600 |
2013/09/11 | 234 | 248 | 229 | 237 | 397,200 |
2013/09/10 | 232 | 234 | 225 | 231 | 68,000 |
2013/09/09 | 230 | 233 | 224 | 228 | 146,000 |
2013/09/06 | 226 | 226 | 212 | 215 | 113,600 |
2013/09/05 | 236 | 238 | 221 | 227 | 243,300 |
2013/09/04 | 234 | 234 | 226 | 234 | 108,300 |
2013/09/03 | 226 | 235 | 225 | 234 | 152,500 |
2013/09/02 | 221 | 228 | 217 | 225 | 91,800 |
2013/08/30 | 221 | 221 | 213 | 219 | 34,000 |
2013/08/29 | 213 | 217 | 210 | 213 | 13,900 |
2013/08/28 | 218 | 218 | 207 | 212 | 102,100 |
2013/08/27 | 222 | 226 | 220 | 220 | 63,800 |
2013/08/26 | 220 | 228 | 218 | 226 | 123,200 |
2013/08/23 | 220 | 223 | 219 | 219 | 43,200 |
2013/08/22 | 222 | 223 | 219 | 222 | 32,400 |
2013/08/21 | 221 | 224 | 220 | 223 | 16,700 |
2013/08/20 | 222 | 223 | 219 | 221 | 31,300 |
2013/08/19 | 219 | 220 | 216 | 220 | 14,800 |
2013/08/16 | 220 | 220 | 216 | 219 | 22,600 |
2013/08/15 | 221 | 222 | 218 | 221 | 15,500 |
2013/08/14 | 219 | 222 | 218 | 221 | 21,000 |
2013/08/13 | 218 | 223 | 217 | 221 | 24,000 |
2013/08/12 | 224 | 226 | 217 | 224 | 39,500 |
2013/08/09 | 224 | 227 | 221 | 226 | 55,000 |
2013/08/08 | 221 | 225 | 221 | 222 | 43,000 |
2013/08/07 | 224 | 225 | 213 | 221 | 75,900 |
2013/08/06 | 222 | 222 | 214 | 220 | 22,100 |
2013/08/05 | 215 | 223 | 215 | 220 | 33,000 |
2013/08/02 | 211 | 222 | 211 | 220 | 31,400 |
2013/08/01 | 209 | 213 | 203 | 211 | 31,300 |
2013/07/31 | 215 | 215 | 205 | 207 | 47,700 |
2013/07/30 | 214 | 219 | 208 | 215 | 29,000 |
2013/07/29 | 219 | 219 | 201 | 217 | 81,300 |
2013/07/26 | 224 | 224 | 212 | 220 | 73,500 |
2013/07/25 | 221 | 225 | 211 | 219 | 120,500 |
2013/07/24 | 213 | 219 | 211 | 215 | 69,000 |
2013/07/23 | 214 | 215 | 204 | 211 | 77,200 |
2013/07/22 | 198 | 219 | 198 | 217 | 155,100 |
2013/07/19 | 205 | 205 | 189 | 198 | 49,700 |
2013/07/18 | 201 | 206 | 199 | 202 | 32,700 |
2013/07/17 | 197 | 201 | 191 | 201 | 56,400 |
2013/07/16 | 189 | 200 | 186 | 200 | 118,700 |
2013/07/12 | 182 | 186 | 181 | 186 | 20,000 |
2013/07/11 | 186 | 193 | 177 | 183 | 62,400 |
2013/07/10 | 194 | 194 | 185 | 191 | 21,700 |
2013/07/09 | 196 | 196 | 191 | 194 | 14,900 |
2013/07/08 | 198 | 199 | 195 | 195 | 26,300 |
2013/07/05 | 197 | 200 | 195 | 198 | 18,400 |
2013/07/04 | 188 | 199 | 186 | 196 | 42,600 |
2013/07/03 | 186 | 190 | 183 | 188 | 38,200 |
2013/07/02 | 185 | 192 | 183 | 188 | 26,800 |
2013/07/01 | 183 | 183 | 175 | 183 | 15,500 |
2013/06/28 | 179 | 182 | 177 | 181 | 20,000 |
2013/06/27 | 173 | 176 | 165 | 173 | 25,500 |
2013/06/26 | 178 | 179 | 163 | 177 | 59,600 |
2013/06/25 | 180 | 180 | 172 | 177 | 44,400 |
2013/06/24 | 184 | 190 | 174 | 185 | 36,200 |
2013/06/21 | 182 | 188 | 172 | 188 | 107,200 |
2013/06/20 | 194 | 194 | 187 | 189 | 29,300 |
2013/06/19 | 187 | 190 | 185 | 189 | 49,100 |
2013/06/18 | 184 | 186 | 180 | 183 | 34,500 |
2013/06/17 | 181 | 183 | 173 | 181 | 43,300 |
2013/06/14 | 190 | 190 | 179 | 186 | 38,400 |
2013/06/13 | 188 | 192 | 183 | 190 | 22,800 |
2013/06/12 | 190 | 194 | 181 | 194 | 31,300 |
2013/06/11 | 186 | 192 | 184 | 191 | 45,500 |
2013/06/10 | 190 | 190 | 179 | 190 | 51,000 |
2013/06/07 | 183 | 185 | 156 | 173 | 186,000 |
2013/06/06 | 205 | 212 | 185 | 185 | 171,900 |
2013/06/05 | 225 | 229 | 210 | 210 | 164,900 |
2013/06/04 | 219 | 224 | 207 | 224 | 61,300 |
2013/06/03 | 207 | 228 | 207 | 220 | 97,000 |
2013/05/31 | 210 | 213 | 206 | 212 | 24,500 |
2013/05/30 | 215 | 215 | 206 | 210 | 70,200 |
2013/05/29 | 214 | 217 | 213 | 214 | 48,400 |
2013/05/28 | 208 | 211 | 206 | 210 | 38,000 |
2013/05/27 | 214 | 214 | 203 | 208 | 53,600 |
2013/05/24 | 207 | 220 | 204 | 215 | 160,100 |
2013/05/23 | 226 | 228 | 205 | 205 | 220,100 |
2013/05/22 | 231 | 231 | 225 | 225 | 92,600 |
2013/05/21 | 235 | 236 | 226 | 232 | 94,000 |
2013/05/20 | 238 | 239 | 231 | 234 | 91,600 |
2013/05/17 | 220 | 235 | 219 | 235 | 75,200 |
2013/05/16 | 238 | 238 | 211 | 221 | 282,500 |
2013/05/15 | 251 | 251 | 228 | 239 | 297,000 |
2013/05/14 | 246 | 254 | 242 | 251 | 277,000 |
2013/05/13 | 243 | 246 | 241 | 241 | 74,100 |
2013/05/10 | 244 | 246 | 241 | 244 | 109,500 |
2013/05/09 | 253 | 256 | 242 | 242 | 254,300 |
2013/05/08 | 260 | 262 | 252 | 253 | 223,700 |
2013/05/07 | 256 | 258 | 251 | 258 | 232,400 |
2013/05/02 | 249 | 256 | 247 | 256 | 205,300 |
2013/05/01 | 261 | 264 | 253 | 253 | 326,800 |
2013/04/30 | 253 | 266 | 252 | 255 | 689,400 |
2013/04/26 | 243 | 271 | 242 | 247 | 1,405,000 |
2013/04/25 | 238 | 245 | 232 | 242 | 405,500 |
2013/04/24 | 241 | 242 | 232 | 239 | 258,900 |
2013/04/23 | 236 | 241 | 235 | 241 | 344,400 |
2013/04/22 | 230 | 235 | 228 | 234 | 310,200 |
2013/04/19 | 230 | 230 | 227 | 229 | 79,500 |
2013/04/18 | 229 | 232 | 226 | 226 | 216,800 |
2013/04/17 | 227 | 229 | 221 | 225 | 239,600 |
2013/04/16 | 227 | 231 | 226 | 227 | 125,900 |
2013/04/15 | 229 | 237 | 227 | 230 | 203,900 |
2013/04/12 | 229 | 242 | 225 | 234 | 755,800 |
2013/04/11 | 271 | 271 | 220 | 228 | 1,602,900 |
2013/04/10 | 277 | 294 | 270 | 270 | 722,000 |
2013/04/09 | 284 | 284 | 268 | 280 | 634,600 |
2013/04/08 | 259 | 285 | 254 | 285 | 1,253,000 |
2013/04/05 | 258 | 260 | 249 | 253 | 567,200 |
2013/04/04 | 258 | 261 | 252 | 260 | 427,900 |
2013/04/03 | 247 | 265 | 246 | 262 | 958,300 |
2013/04/02 | 234 | 247 | 232 | 244 | 156,200 |
2013/04/01 | 257 | 257 | 239 | 246 | 600,700 |
2013/03/29 | 254 | 260 | 248 | 254 | 425,900 |
2013/03/28 | 246 | 251 | 240 | 249 | 369,700 |
2013/03/27 | 242 | 245 | 238 | 245 | 177,800 |
2013/03/26 | 240 | 251 | 238 | 239 | 422,900 |
2013/03/25 | 234 | 243 | 234 | 240 | 296,800 |
2013/03/22 | 231 | 233 | 230 | 231 | 59,700 |
2013/03/21 | 230 | 235 | 228 | 234 | 103,200 |
2013/03/19 | 232 | 234 | 228 | 230 | 83,200 |
2013/03/18 | 235 | 236 | 231 | 231 | 169,200 |
2013/03/15 | 222 | 234 | 222 | 233 | 233,400 |
2013/03/14 | 221 | 223 | 221 | 223 | 26,700 |
2013/03/13 | 221 | 223 | 220 | 220 | 24,300 |
2013/03/12 | 222 | 225 | 220 | 220 | 67,100 |
2013/03/11 | 226 | 227 | 220 | 224 | 98,900 |
2013/03/08 | 220 | 222 | 215 | 219 | 128,100 |
2013/03/07 | 225 | 225 | 221 | 222 | 66,700 |
2013/03/06 | 229 | 229 | 222 | 226 | 171,000 |
2013/03/05 | 230 | 234 | 228 | 229 | 125,800 |
2013/03/04 | 220 | 230 | 220 | 230 | 184,400 |
2013/03/01 | 217 | 220 | 215 | 220 | 54,200 |
2013/02/28 | 216 | 221 | 214 | 217 | 60,300 |
2013/02/27 | 214 | 216 | 213 | 213 | 30,900 |
2013/02/26 | 216 | 216 | 211 | 213 | 57,700 |
2013/02/25 | 219 | 219 | 216 | 217 | 37,800 |
2013/02/22 | 221 | 221 | 212 | 219 | 80,200 |
2013/02/21 | 222 | 222 | 217 | 221 | 50,700 |
2013/02/20 | 219 | 223 | 216 | 220 | 72,900 |
2013/02/19 | 209 | 219 | 209 | 215 | 60,500 |
2013/02/18 | 209 | 212 | 206 | 209 | 45,700 |
2013/02/15 | 217 | 228 | 201 | 204 | 243,700 |
2013/02/14 | 214 | 214 | 210 | 212 | 67,600 |
2013/02/13 | 223 | 223 | 212 | 214 | 143,800 |
2013/02/12 | 229 | 231 | 222 | 224 | 140,300 |
2013/02/08 | 231 | 232 | 227 | 228 | 79,000 |
2013/02/07 | 238 | 239 | 231 | 233 | 97,500 |
2013/02/06 | 238 | 239 | 235 | 237 | 75,000 |
2013/02/05 | 241 | 241 | 235 | 237 | 85,400 |
2013/02/04 | 236 | 246 | 235 | 240 | 539,800 |
2013/02/01 | 223 | 231 | 222 | 231 | 131,000 |
2013/01/31 | 224 | 225 | 222 | 222 | 35,900 |
2013/01/30 | 225 | 225 | 221 | 222 | 65,700 |
2013/01/29 | 227 | 230 | 218 | 224 | 155,500 |
2013/01/28 | 224 | 228 | 223 | 226 | 64,200 |
2013/01/25 | 225 | 225 | 221 | 222 | 59,700 |
2013/01/24 | 224 | 224 | 217 | 222 | 135,600 |
2013/01/23 | 232 | 232 | 225 | 226 | 206,500 |
2013/01/22 | 232 | 234 | 230 | 231 | 63,200 |
2013/01/21 | 229 | 233 | 229 | 231 | 81,700 |
2013/01/18 | 232 | 233 | 229 | 231 | 101,700 |
2013/01/17 | 233 | 235 | 228 | 233 | 141,200 |
2013/01/16 | 236 | 237 | 230 | 236 | 215,400 |
2013/01/15 | 234 | 242 | 230 | 236 | 465,600 |
2013/01/11 | 267 | 271 | 229 | 230 | 1,419,700 |
2013/01/10 | 247 | 268 | 246 | 266 | 945,200 |
2013/01/09 | 238 | 247 | 235 | 244 | 240,300 |
2013/01/08 | 245 | 248 | 236 | 236 | 159,200 |
2013/01/07 | 239 | 249 | 235 | 244 | 302,300 |
2013/01/04 | 235 | 237 | 232 | 235 | 203,800 |