メンバーズ(2130)の株価時系列情報
メンバーズ(2130)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 |
|---|---|---|---|---|---|
| 2011/12/26 | 40,000 | 40,000 | 39,350 | 39,900 | 5 |
| 2011/12/22 | 40,000 | 40,000 | 40,000 | 40,000 | 1 |
| 2011/12/21 | 41,500 | 41,500 | 40,100 | 40,100 | 2 |
| 2011/12/20 | 39,300 | 39,350 | 39,300 | 39,350 | 3 |
| 2011/12/19 | 42,100 | 42,100 | 40,000 | 40,000 | 46 |
| 2011/12/16 | 41,650 | 43,000 | 41,650 | 41,650 | 66 |
| 2011/12/15 | 41,000 | 41,300 | 39,200 | 41,200 | 27 |
| 2011/12/13 | 41,300 | 41,300 | 41,300 | 41,300 | 2 |
| 2011/12/12 | 43,700 | 43,700 | 41,200 | 41,300 | 26 |
| 2011/12/09 | 41,500 | 42,400 | 41,500 | 42,400 | 12 |
| 2011/12/07 | 41,400 | 41,500 | 41,400 | 41,500 | 19 |
| 2011/12/06 | 40,000 | 41,000 | 40,000 | 40,000 | 21 |
| 2011/12/05 | 42,900 | 42,900 | 40,000 | 40,000 | 16 |
| 2011/12/02 | 39,850 | 41,500 | 38,500 | 41,500 | 62 |
| 2011/12/01 | 37,000 | 38,500 | 37,000 | 38,500 | 14 |
| 2011/11/30 | 37,000 | 37,000 | 37,000 | 37,000 | 5 |
| 2011/11/29 | 36,650 | 36,650 | 36,650 | 36,650 | 1 |
| 2011/11/28 | 36,500 | 36,550 | 36,500 | 36,500 | 6 |
| 2011/11/25 | 36,000 | 36,200 | 36,000 | 36,200 | 18 |
| 2011/11/24 | 36,000 | 36,300 | 36,000 | 36,300 | 29 |
| 2011/11/22 | 37,400 | 37,400 | 36,000 | 36,000 | 11 |
| 2011/11/21 | 36,000 | 36,700 | 36,000 | 36,700 | 4 |
| 2011/11/18 | 36,700 | 36,700 | 36,650 | 36,700 | 11 |
| 2011/11/17 | 36,400 | 36,500 | 36,350 | 36,350 | 36 |
| 2011/11/16 | 35,950 | 36,500 | 35,900 | 36,000 | 70 |
| 2011/11/15 | 35,700 | 35,700 | 35,500 | 35,500 | 3 |
| 2011/11/14 | 35,200 | 35,500 | 34,500 | 35,000 | 39 |
| 2011/11/11 | 37,400 | 40,600 | 37,400 | 39,000 | 12 |
| 2011/11/10 | 36,300 | 36,700 | 35,200 | 36,700 | 29 |
| 2011/11/09 | 37,000 | 37,000 | 37,000 | 37,000 | 1 |
| 2011/11/08 | 35,500 | 36,300 | 35,000 | 36,300 | 25 |
| 2011/11/07 | 36,000 | 36,000 | 34,500 | 34,500 | 12 |
| 2011/11/04 | 33,800 | 35,900 | 33,800 | 35,900 | 3 |
| 2011/11/02 | 33,800 | 33,800 | 32,700 | 33,800 | 19 |
| 2011/11/01 | 34,500 | 34,500 | 34,000 | 34,500 | 23 |
| 2011/10/31 | 36,000 | 36,000 | 34,000 | 34,500 | 24 |
| 2011/10/28 | 35,050 | 36,050 | 35,000 | 36,050 | 5 |
| 2011/10/27 | 0 | 0 | 0 | 37,000 | 0 |
| 2011/10/26 | 37,200 | 37,200 | 36,900 | 37,000 | 5 |
| 2011/10/25 | 35,500 | 37,200 | 34,500 | 37,200 | 22 |
| 2011/10/24 | 35,500 | 36,500 | 34,500 | 35,500 | 23 |
| 2011/10/21 | 40,900 | 40,900 | 36,700 | 39,000 | 16 |
| 2011/10/20 | 36,700 | 44,400 | 36,700 | 40,900 | 338 |
| 2011/10/19 | 37,400 | 37,400 | 37,400 | 37,400 | 63 |
| 2011/10/18 | 30,500 | 30,500 | 30,350 | 30,400 | 3 |
| 2011/10/17 | 30,450 | 30,700 | 29,000 | 29,610 | 210 |
| 2011/10/14 | 29,200 | 30,100 | 28,600 | 30,100 | 32 |
| 2011/10/13 | 30,700 | 30,700 | 28,700 | 28,700 | 115 |
| 2011/10/12 | 29,600 | 29,700 | 29,000 | 29,000 | 180 |
| 2011/10/11 | 30,000 | 31,000 | 29,900 | 30,000 | 26 |
| 2011/10/07 | 29,000 | 29,000 | 29,000 | 29,000 | 22 |
| 2011/10/06 | 30,100 | 30,100 | 28,800 | 29,000 | 17 |
| 2011/10/05 | 29,000 | 30,000 | 29,000 | 30,000 | 5 |
| 2011/10/04 | 29,000 | 29,000 | 29,000 | 29,000 | 7 |
| 2011/10/03 | 29,100 | 29,300 | 29,000 | 29,000 | 19 |
| 2011/09/30 | 30,300 | 30,500 | 30,000 | 30,000 | 61 |
| 2011/09/29 | 30,000 | 31,000 | 30,000 | 31,000 | 8 |
| 2011/09/28 | 31,200 | 31,400 | 30,000 | 30,700 | 151 |
| 2011/09/27 | 35,000 | 35,000 | 30,800 | 30,800 | 65 |
| 2011/09/26 | 35,000 | 35,000 | 35,000 | 35,000 | 3 |
| 2011/09/22 | 37,000 | 37,000 | 35,000 | 35,000 | 16 |
| 2011/09/21 | 38,000 | 38,000 | 35,100 | 35,600 | 15 |
| 2011/09/20 | 39,200 | 39,200 | 38,350 | 38,350 | 4 |
| 2011/09/16 | 39,200 | 39,950 | 39,150 | 39,150 | 73 |
| 2011/09/15 | 38,000 | 38,800 | 38,000 | 38,800 | 16 |
| 2011/09/14 | 40,500 | 40,500 | 33,800 | 33,800 | 161 |
| 2011/09/13 | 43,000 | 43,000 | 40,600 | 40,600 | 17 |
| 2011/09/12 | 46,300 | 46,300 | 43,000 | 43,000 | 115 |
| 2011/09/09 | 46,800 | 46,800 | 46,300 | 46,300 | 7 |
| 2011/09/08 | 47,000 | 47,200 | 46,600 | 47,000 | 5 |
| 2011/09/07 | 48,000 | 48,000 | 46,000 | 46,000 | 11 |
| 2011/09/06 | 48,400 | 48,400 | 48,400 | 48,400 | 2 |
| 2011/09/05 | 48,500 | 48,500 | 47,600 | 48,000 | 19 |
| 2011/09/02 | 51,400 | 51,400 | 48,000 | 48,500 | 76 |
| 2011/09/01 | 53,000 | 53,000 | 53,000 | 53,000 | 13 |
| 2011/08/31 | 0 | 0 | 0 | 56,000 | 0 |
| 2011/08/30 | 0 | 0 | 0 | 56,000 | 0 |
| 2011/08/29 | 56,000 | 56,000 | 56,000 | 56,000 | 2 |
| 2011/08/26 | 57,000 | 57,000 | 57,000 | 57,000 | 2 |
| 2011/08/25 | 56,000 | 56,100 | 56,000 | 56,100 | 4 |
| 2011/08/24 | 60,000 | 60,000 | 60,000 | 60,000 | 2 |
| 2011/08/23 | 0 | 0 | 0 | 60,000 | 0 |
| 2011/08/22 | 0 | 0 | 0 | 60,000 | 0 |
| 2011/08/19 | 0 | 0 | 0 | 60,000 | 0 |
| 2011/08/18 | 0 | 0 | 0 | 60,000 | 0 |
| 2011/08/17 | 0 | 0 | 0 | 60,000 | 0 |
| 2011/08/16 | 62,700 | 63,000 | 60,000 | 60,000 | 44 |
| 2011/08/15 | 57,000 | 62,000 | 57,000 | 62,000 | 8 |
| 2011/08/12 | 55,000 | 55,000 | 55,000 | 55,000 | 3 |
| 2011/08/11 | 0 | 0 | 0 | 54,000 | 0 |
| 2011/08/10 | 56,200 | 62,000 | 53,000 | 54,000 | 12 |
| 2011/08/09 | 54,000 | 54,000 | 50,200 | 53,200 | 16 |
| 2011/08/08 | 59,000 | 59,000 | 53,000 | 57,000 | 4 |
| 2011/08/05 | 0 | 0 | 0 | 58,000 | 0 |
| 2011/08/04 | 58,000 | 58,000 | 58,000 | 58,000 | 1 |
| 2011/08/03 | 53,000 | 56,000 | 53,000 | 56,000 | 12 |
| 2011/08/02 | 55,000 | 58,000 | 55,000 | 58,000 | 10 |
| 2011/08/01 | 57,000 | 57,000 | 57,000 | 57,000 | 3 |
| 2011/07/29 | 61,000 | 63,000 | 57,000 | 57,000 | 20 |
| 2011/07/28 | 58,200 | 58,200 | 58,200 | 58,200 | 3 |
| 2011/07/27 | 60,200 | 60,200 | 60,200 | 60,200 | 6 |
| 2011/07/26 | 0 | 0 | 0 | 62,200 | 0 |
| 2011/07/25 | 62,500 | 62,500 | 59,500 | 62,200 | 6 |
| 2011/07/22 | 62,000 | 62,000 | 59,500 | 59,500 | 4 |
| 2011/07/21 | 59,000 | 62,000 | 59,000 | 62,000 | 56 |
| 2011/07/20 | 58,500 | 59,900 | 58,500 | 59,900 | 4 |
| 2011/07/19 | 56,500 | 56,500 | 56,500 | 56,500 | 40 |
| 2011/07/15 | 54,600 | 56,400 | 54,600 | 56,400 | 4 |
| 2011/07/14 | 56,100 | 56,100 | 55,000 | 55,000 | 4 |
| 2011/07/13 | 56,500 | 56,500 | 56,500 | 56,500 | 7 |
| 2011/07/12 | 56,900 | 56,900 | 56,500 | 56,500 | 2 |
| 2011/07/11 | 54,500 | 57,000 | 54,500 | 57,000 | 30 |
| 2011/07/08 | 54,400 | 54,400 | 54,400 | 54,400 | 4 |
| 2011/07/07 | 54,400 | 54,400 | 54,400 | 54,400 | 1 |
| 2011/07/06 | 0 | 0 | 0 | 54,000 | 0 |
| 2011/07/05 | 54,000 | 54,000 | 54,000 | 54,000 | 1 |
| 2011/07/04 | 0 | 0 | 0 | 54,700 | 0 |
| 2011/07/01 | 54,700 | 54,700 | 54,700 | 54,700 | 3 |
| 2011/06/30 | 57,000 | 57,000 | 56,500 | 57,000 | 9 |
| 2011/06/29 | 56,500 | 56,500 | 56,000 | 56,000 | 6 |
| 2011/06/28 | 55,000 | 58,000 | 55,000 | 57,000 | 28 |
| 2011/06/27 | 0 | 0 | 0 | 55,500 | 0 |
| 2011/06/24 | 54,000 | 55,500 | 54,000 | 55,500 | 2 |
| 2011/06/23 | 55,500 | 55,500 | 55,500 | 55,500 | 4 |
| 2011/06/22 | 56,000 | 56,000 | 56,000 | 56,000 | 1 |
| 2011/06/21 | 56,000 | 56,000 | 53,000 | 53,000 | 4 |
| 2011/06/20 | 52,800 | 55,900 | 51,500 | 55,900 | 9 |
| 2011/06/17 | 55,500 | 55,500 | 55,000 | 55,000 | 49 |
| 2011/06/16 | 52,600 | 55,000 | 52,600 | 55,000 | 74 |
| 2011/06/15 | 53,500 | 53,500 | 52,000 | 52,000 | 15 |
| 2011/06/14 | 52,100 | 52,100 | 52,100 | 52,100 | 1 |
| 2011/06/13 | 54,000 | 54,000 | 54,000 | 54,000 | 3 |
| 2011/06/10 | 53,000 | 53,500 | 53,000 | 53,500 | 25 |
| 2011/06/09 | 0 | 0 | 0 | 52,700 | 0 |
| 2011/06/08 | 50,000 | 52,700 | 50,000 | 52,700 | 2 |
| 2011/06/07 | 0 | 0 | 0 | 53,000 | 0 |
| 2011/06/06 | 0 | 0 | 0 | 53,000 | 0 |
| 2011/06/03 | 0 | 0 | 0 | 53,000 | 0 |
| 2011/06/02 | 53,000 | 53,000 | 53,000 | 53,000 | 1 |
| 2011/06/01 | 47,600 | 52,000 | 47,000 | 52,000 | 9 |
| 2011/05/31 | 0 | 0 | 0 | 49,000 | 0 |
| 2011/05/30 | 0 | 0 | 0 | 49,000 | 0 |
| 2011/05/27 | 50,000 | 50,000 | 49,000 | 49,000 | 3 |
| 2011/05/26 | 0 | 0 | 0 | 52,000 | 0 |
| 2011/05/25 | 0 | 0 | 0 | 52,000 | 0 |
| 2011/05/24 | 52,500 | 55,500 | 52,000 | 52,000 | 5 |
| 2011/05/23 | 50,500 | 50,500 | 50,000 | 50,500 | 9 |
| 2011/05/20 | 52,000 | 54,000 | 51,000 | 54,000 | 7 |
| 2011/05/19 | 53,500 | 56,800 | 53,500 | 56,800 | 63 |
| 2011/05/18 | 0 | 0 | 0 | 53,500 | 0 |
| 2011/05/17 | 52,900 | 53,500 | 52,900 | 53,500 | 18 |
| 2011/05/16 | 53,100 | 53,100 | 53,000 | 53,000 | 39 |
| 2011/05/13 | 51,500 | 52,500 | 51,500 | 52,500 | 2 |
| 2011/05/12 | 53,500 | 53,500 | 53,500 | 53,500 | 2 |
| 2011/05/11 | 0 | 0 | 0 | 53,800 | 0 |
| 2011/05/10 | 50,100 | 54,400 | 50,100 | 53,800 | 21 |
| 2011/05/09 | 0 | 0 | 0 | 50,000 | 0 |
| 2011/05/06 | 50,000 | 50,000 | 50,000 | 50,000 | 2 |
| 2011/05/02 | 48,800 | 50,000 | 48,800 | 50,000 | 9 |
| 2011/04/28 | 51,600 | 54,400 | 48,000 | 48,100 | 18 |
| 2011/04/27 | 49,000 | 49,000 | 48,300 | 48,500 | 5 |
| 2011/04/26 | 0 | 0 | 0 | 50,000 | 0 |
| 2011/04/25 | 50,500 | 50,500 | 48,300 | 50,000 | 4 |
| 2011/04/22 | 0 | 0 | 0 | 53,000 | 0 |
| 2011/04/21 | 53,000 | 53,000 | 53,000 | 53,000 | 1 |
| 2011/04/20 | 0 | 0 | 0 | 53,500 | 0 |
| 2011/04/19 | 52,600 | 53,500 | 52,500 | 53,500 | 62 |
| 2011/04/18 | 49,800 | 52,000 | 49,800 | 52,000 | 92 |
| 2011/04/15 | 47,900 | 49,300 | 47,900 | 49,300 | 7 |
| 2011/04/14 | 47,050 | 47,900 | 47,050 | 47,900 | 4 |
| 2011/04/13 | 48,000 | 48,000 | 48,000 | 48,000 | 1 |
| 2011/04/12 | 0 | 0 | 0 | 48,800 | 0 |
| 2011/04/11 | 47,200 | 48,800 | 47,200 | 48,800 | 69 |
| 2011/04/08 | 0 | 0 | 0 | 47,200 | 0 |
| 2011/04/07 | 0 | 0 | 0 | 47,200 | 0 |
| 2011/04/06 | 0 | 0 | 0 | 47,200 | 0 |
| 2011/04/05 | 47,200 | 47,200 | 47,200 | 47,200 | 20 |
| 2011/04/04 | 0 | 0 | 0 | 47,500 | 0 |
| 2011/04/01 | 45,700 | 47,500 | 45,700 | 47,500 | 2 |
| 2011/03/31 | 0 | 0 | 0 | 45,000 | 0 |
| 2011/03/30 | 43,500 | 45,000 | 43,500 | 45,000 | 4 |
| 2011/03/29 | 0 | 0 | 0 | 43,300 | 0 |
| 2011/03/28 | 43,300 | 43,300 | 43,300 | 43,300 | 2 |
| 2011/03/25 | 0 | 0 | 0 | 47,500 | 0 |
| 2011/03/24 | 45,400 | 47,500 | 44,000 | 47,500 | 9 |
| 2011/03/23 | 46,000 | 46,800 | 46,000 | 46,800 | 232 |
| 2011/03/22 | 43,500 | 46,000 | 43,500 | 45,500 | 11 |
| 2011/03/18 | 39,200 | 41,400 | 39,200 | 41,400 | 4 |
| 2011/03/17 | 35,000 | 35,000 | 35,000 | 35,000 | 10 |
| 2011/03/16 | 35,350 | 35,500 | 35,300 | 35,300 | 61 |
| 2011/03/15 | 40,000 | 40,000 | 35,000 | 35,000 | 34 |
| 2011/03/14 | 42,100 | 42,300 | 42,000 | 42,000 | 28 |
| 2011/03/11 | 51,700 | 52,000 | 51,700 | 52,000 | 4 |
| 2011/03/10 | 52,200 | 54,500 | 52,200 | 53,000 | 26 |
| 2011/03/09 | 52,000 | 52,500 | 52,000 | 52,500 | 4 |
| 2011/03/08 | 50,500 | 52,000 | 50,000 | 52,000 | 5 |
| 2011/03/07 | 52,000 | 52,000 | 50,500 | 50,500 | 8 |
| 2011/03/04 | 51,000 | 55,000 | 50,100 | 55,000 | 17 |
| 2011/03/03 | 48,600 | 50,000 | 48,600 | 50,000 | 59 |
| 2011/03/02 | 49,000 | 49,000 | 49,000 | 49,000 | 2 |
| 2011/03/01 | 51,600 | 51,600 | 48,300 | 51,400 | 45 |
| 2011/02/28 | 49,800 | 55,000 | 49,000 | 52,500 | 84 |
| 2011/02/25 | 59,800 | 59,800 | 50,800 | 50,800 | 183 |
| 2011/02/24 | 53,000 | 62,000 | 53,000 | 60,800 | 242 |
| 2011/02/23 | 46,400 | 52,000 | 46,400 | 52,000 | 120 |
| 2011/02/22 | 45,000 | 45,000 | 45,000 | 45,000 | 13 |
| 2011/02/21 | 43,500 | 45,000 | 43,500 | 45,000 | 15 |
| 2011/02/18 | 45,000 | 45,000 | 44,500 | 44,500 | 5 |
| 2011/02/17 | 47,400 | 47,400 | 45,000 | 45,000 | 19 |
| 2011/02/16 | 48,500 | 48,500 | 47,500 | 47,500 | 39 |
| 2011/02/15 | 48,050 | 49,000 | 47,050 | 48,500 | 20 |
| 2011/02/14 | 49,050 | 49,050 | 48,000 | 48,000 | 4 |
| 2011/02/10 | 0 | 0 | 0 | 50,400 | 0 |
| 2011/02/09 | 50,000 | 50,400 | 50,000 | 50,400 | 22 |
| 2011/02/08 | 50,500 | 50,500 | 48,000 | 50,400 | 31 |
| 2011/02/07 | 50,100 | 51,000 | 49,000 | 50,500 | 19 |
| 2011/02/04 | 50,100 | 50,100 | 50,000 | 50,100 | 16 |
| 2011/02/03 | 49,400 | 50,000 | 48,000 | 49,400 | 33 |
| 2011/02/02 | 47,800 | 49,500 | 47,800 | 49,500 | 54 |
| 2011/02/01 | 46,900 | 47,800 | 46,000 | 47,800 | 81 |
| 2011/01/31 | 46,900 | 46,900 | 46,200 | 46,650 | 18 |
| 2011/01/28 | 46,400 | 47,000 | 46,400 | 47,000 | 12 |
| 2011/01/27 | 45,450 | 45,450 | 45,000 | 45,000 | 13 |
| 2011/01/26 | 45,000 | 45,000 | 45,000 | 45,000 | 3 |
| 2011/01/25 | 45,000 | 45,000 | 45,000 | 45,000 | 11 |
| 2011/01/24 | 44,900 | 45,000 | 44,200 | 45,000 | 8 |
| 2011/01/21 | 0 | 0 | 0 | 44,300 | 0 |
| 2011/01/20 | 45,000 | 45,000 | 44,300 | 44,300 | 27 |
| 2011/01/19 | 43,900 | 45,500 | 43,900 | 44,300 | 51 |
| 2011/01/18 | 43,500 | 43,900 | 43,000 | 43,700 | 50 |
| 2011/01/17 | 40,400 | 43,700 | 40,400 | 43,000 | 54 |
| 2011/01/14 | 39,000 | 40,000 | 38,000 | 40,000 | 28 |
| 2011/01/13 | 38,600 | 40,000 | 38,000 | 38,000 | 79 |
| 2011/01/12 | 36,300 | 37,500 | 36,300 | 37,500 | 20 |
| 2011/01/11 | 36,000 | 37,000 | 35,950 | 37,000 | 30 |
| 2011/01/07 | 34,200 | 35,000 | 34,200 | 35,000 | 4 |
| 2011/01/06 | 33,800 | 35,000 | 33,300 | 35,000 | 19 |
| 2011/01/05 | 34,000 | 34,000 | 34,000 | 34,000 | 2 |
| 2011/01/04 | 33,400 | 36,700 | 33,400 | 36,700 | 53 |