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 |
|---|---|---|---|---|---|
| 2007/12/28 | 26,000 | 26,000 | 26,000 | 26,000 | 11 |
| 2007/12/27 | 26,000 | 26,000 | 26,000 | 26,000 | 9 |
| 2007/12/26 | 26,100 | 26,100 | 26,100 | 26,100 | 1 |
| 2007/12/25 | 27,000 | 27,000 | 26,300 | 26,300 | 30 |
| 2007/12/21 | 27,300 | 27,500 | 26,000 | 27,000 | 98 |
| 2007/12/20 | 27,200 | 28,000 | 27,200 | 28,000 | 87 |
| 2007/12/19 | 27,500 | 27,500 | 27,500 | 27,500 | 50 |
| 2007/12/18 | 27,800 | 27,800 | 27,200 | 27,200 | 51 |
| 2007/12/17 | 29,200 | 29,300 | 26,230 | 28,020 | 102 |
| 2007/12/14 | 28,000 | 28,100 | 28,000 | 28,000 | 64 |
| 2007/12/13 | 26,800 | 27,410 | 26,800 | 27,100 | 63 |
| 2007/12/12 | 25,400 | 27,500 | 25,400 | 26,500 | 63 |
| 2007/12/11 | 25,500 | 25,600 | 25,000 | 25,250 | 80 |
| 2007/12/10 | 26,490 | 26,490 | 25,100 | 25,100 | 94 |
| 2007/12/07 | 26,500 | 26,600 | 26,000 | 26,400 | 98 |
| 2007/12/06 | 26,700 | 26,700 | 26,250 | 26,500 | 75 |
| 2007/12/05 | 26,600 | 27,900 | 26,600 | 26,700 | 62 |
| 2007/12/04 | 27,000 | 27,000 | 26,600 | 26,600 | 59 |
| 2007/12/03 | 26,700 | 27,000 | 26,600 | 27,000 | 62 |
| 2007/11/30 | 26,600 | 26,600 | 26,500 | 26,600 | 86 |
| 2007/11/29 | 27,000 | 27,000 | 26,500 | 26,500 | 91 |
| 2007/11/28 | 27,000 | 27,000 | 26,800 | 26,800 | 52 |
| 2007/11/27 | 27,000 | 27,000 | 26,500 | 26,900 | 34 |
| 2007/11/26 | 27,000 | 27,300 | 26,550 | 27,000 | 84 |
| 2007/11/22 | 28,000 | 28,000 | 27,000 | 27,200 | 66 |
| 2007/11/21 | 28,400 | 28,400 | 27,800 | 28,000 | 59 |
| 2007/11/20 | 28,400 | 28,400 | 27,800 | 28,100 | 50 |
| 2007/11/19 | 28,500 | 28,500 | 28,000 | 28,100 | 81 |
| 2007/11/16 | 29,100 | 29,100 | 28,300 | 28,300 | 111 |
| 2007/11/15 | 28,510 | 29,000 | 28,500 | 28,500 | 109 |
| 2007/11/14 | 29,000 | 29,000 | 28,600 | 28,600 | 4 |
| 2007/11/13 | 29,500 | 29,500 | 28,400 | 29,000 | 62 |
| 2007/11/12 | 30,000 | 30,000 | 29,500 | 29,500 | 49 |
| 2007/11/09 | 30,000 | 30,000 | 29,600 | 30,000 | 45 |
| 2007/11/08 | 30,500 | 30,600 | 30,000 | 30,000 | 6 |
| 2007/11/07 | 30,400 | 30,600 | 30,300 | 30,600 | 18 |
| 2007/11/06 | 30,800 | 30,800 | 30,400 | 30,400 | 13 |
| 2007/11/05 | 30,600 | 30,800 | 30,600 | 30,800 | 22 |
| 2007/11/02 | 30,500 | 30,600 | 30,500 | 30,600 | 13 |
| 2007/11/01 | 30,900 | 30,900 | 30,900 | 30,900 | 9 |
| 2007/10/31 | 30,400 | 30,900 | 30,400 | 30,900 | 17 |
| 2007/10/30 | 30,500 | 31,000 | 30,500 | 30,600 | 28 |
| 2007/10/29 | 31,300 | 31,400 | 30,300 | 30,300 | 83 |
| 2007/10/26 | 31,000 | 31,200 | 30,600 | 31,200 | 20 |
| 2007/10/25 | 32,000 | 32,000 | 30,500 | 30,900 | 89 |
| 2007/10/24 | 33,950 | 34,000 | 33,950 | 34,000 | 2 |
| 2007/10/23 | 32,850 | 33,800 | 32,500 | 32,500 | 22 |
| 2007/10/22 | 32,900 | 32,900 | 32,900 | 32,900 | 44 |
| 2007/10/19 | 33,000 | 33,000 | 33,000 | 33,000 | 10 |
| 2007/10/18 | 32,400 | 33,500 | 32,000 | 33,500 | 65 |
| 2007/10/17 | 34,000 | 34,200 | 33,800 | 34,000 | 20 |
| 2007/10/16 | 36,000 | 36,000 | 34,100 | 34,100 | 35 |
| 2007/10/15 | 35,000 | 35,000 | 34,700 | 35,000 | 21 |
| 2007/10/12 | 35,000 | 35,000 | 34,500 | 34,600 | 19 |
| 2007/10/11 | 34,900 | 35,250 | 34,900 | 35,000 | 46 |
| 2007/10/10 | 40,400 | 40,400 | 36,500 | 36,500 | 101 |
| 2007/10/09 | 37,100 | 40,300 | 36,500 | 40,000 | 104 |
| 2007/10/05 | 33,000 | 37,000 | 33,000 | 36,300 | 87 |
| 2007/10/04 | 31,700 | 34,000 | 31,700 | 33,000 | 58 |
| 2007/10/03 | 31,000 | 32,500 | 31,000 | 32,500 | 33 |
| 2007/10/02 | 32,000 | 32,000 | 30,950 | 31,000 | 13 |
| 2007/10/01 | 30,650 | 31,200 | 30,650 | 31,200 | 13 |
| 2007/09/28 | 33,800 | 33,800 | 33,800 | 33,800 | 1 |
| 2007/09/27 | 32,000 | 33,000 | 31,000 | 33,000 | 16 |
| 2007/09/26 | 31,450 | 32,000 | 30,500 | 32,000 | 39 |
| 2007/09/25 | 30,500 | 31,750 | 30,200 | 31,750 | 34 |
| 2007/09/21 | 31,550 | 31,900 | 31,000 | 31,000 | 42 |
| 2007/09/20 | 32,600 | 32,600 | 32,600 | 32,600 | 13 |
| 2007/09/18 | 35,800 | 35,800 | 35,700 | 35,700 | 34 |
| 2007/09/14 | 32,550 | 33,000 | 32,550 | 33,000 | 12 |
| 2007/09/13 | 31,500 | 31,500 | 31,000 | 31,500 | 43 |
| 2007/09/12 | 31,600 | 31,600 | 31,500 | 31,600 | 36 |
| 2007/09/11 | 32,500 | 32,500 | 32,000 | 32,000 | 45 |
| 2007/09/10 | 33,000 | 33,300 | 31,000 | 33,300 | 35 |
| 2007/09/07 | 33,000 | 33,400 | 33,000 | 33,100 | 47 |
| 2007/09/06 | 33,000 | 33,000 | 32,900 | 32,900 | 62 |
| 2007/09/05 | 33,500 | 33,500 | 33,000 | 33,000 | 52 |
| 2007/09/04 | 34,300 | 34,300 | 34,300 | 34,300 | 4 |
| 2007/09/03 | 33,000 | 34,300 | 33,000 | 34,300 | 18 |
| 2007/08/31 | 33,500 | 33,500 | 32,500 | 32,900 | 43 |
| 2007/08/30 | 34,700 | 34,700 | 34,700 | 34,700 | 2 |
| 2007/08/29 | 35,850 | 35,850 | 35,000 | 35,000 | 10 |
| 2007/08/28 | 33,500 | 36,000 | 33,500 | 35,900 | 16 |
| 2007/08/27 | 33,000 | 34,500 | 33,000 | 33,500 | 63 |
| 2007/08/24 | 32,900 | 33,000 | 32,000 | 32,900 | 35 |
| 2007/08/23 | 32,700 | 32,700 | 32,700 | 32,700 | 3 |
| 2007/08/20 | 31,100 | 32,900 | 30,500 | 32,900 | 29 |
| 2007/08/17 | 31,800 | 33,000 | 31,500 | 31,500 | 37 |
| 2007/08/16 | 37,000 | 37,000 | 34,000 | 34,000 | 69 |
| 2007/08/15 | 34,800 | 35,000 | 34,600 | 34,700 | 20 |
| 2007/08/14 | 32,300 | 33,000 | 32,300 | 33,000 | 14 |
| 2007/08/13 | 31,400 | 32,000 | 31,000 | 31,500 | 16 |
| 2007/08/10 | 34,550 | 34,550 | 31,800 | 31,800 | 16 |
| 2007/08/09 | 32,000 | 33,800 | 32,000 | 33,800 | 28 |
| 2007/08/08 | 31,200 | 31,700 | 31,000 | 31,700 | 24 |
| 2007/08/07 | 31,600 | 32,800 | 31,600 | 32,000 | 34 |
| 2007/08/06 | 31,100 | 32,800 | 31,000 | 31,300 | 123 |
| 2007/08/03 | 34,300 | 34,300 | 34,200 | 34,300 | 17 |
| 2007/08/02 | 34,350 | 35,000 | 34,300 | 34,300 | 39 |
| 2007/08/01 | 34,800 | 35,000 | 34,300 | 34,300 | 27 |
| 2007/07/31 | 35,800 | 36,300 | 34,900 | 35,000 | 58 |
| 2007/07/30 | 36,000 | 36,000 | 35,000 | 35,000 | 54 |
| 2007/07/27 | 35,400 | 36,300 | 35,100 | 35,200 | 42 |
| 2007/07/26 | 35,500 | 35,500 | 35,200 | 35,200 | 18 |
| 2007/07/25 | 35,500 | 36,000 | 35,500 | 35,600 | 16 |
| 2007/07/24 | 36,100 | 36,950 | 36,000 | 36,000 | 40 |
| 2007/07/23 | 37,150 | 37,900 | 36,000 | 36,500 | 63 |
| 2007/07/20 | 38,200 | 38,200 | 37,200 | 38,000 | 51 |
| 2007/07/19 | 39,800 | 39,800 | 39,000 | 39,000 | 21 |
| 2007/07/18 | 39,100 | 40,000 | 39,100 | 40,000 | 11 |
| 2007/07/17 | 41,200 | 41,200 | 39,000 | 39,000 | 63 |
| 2007/07/13 | 40,800 | 40,800 | 39,100 | 40,000 | 130 |
| 2007/07/12 | 41,000 | 41,000 | 39,600 | 39,600 | 56 |
| 2007/07/11 | 41,000 | 41,000 | 40,500 | 41,000 | 31 |
| 2007/07/10 | 40,600 | 41,000 | 40,600 | 41,000 | 46 |
| 2007/07/09 | 41,000 | 41,500 | 40,800 | 41,000 | 180 |
| 2007/07/06 | 41,200 | 41,600 | 40,800 | 41,000 | 51 |
| 2007/07/05 | 42,000 | 42,000 | 41,500 | 42,000 | 22 |
| 2007/07/04 | 43,000 | 43,000 | 42,200 | 42,500 | 22 |
| 2007/07/03 | 45,300 | 45,300 | 42,100 | 42,400 | 45 |
| 2007/07/02 | 47,000 | 47,000 | 45,300 | 45,300 | 14 |
| 2007/06/29 | 47,500 | 47,500 | 47,000 | 47,000 | 5 |
| 2007/06/28 | 47,700 | 49,500 | 47,700 | 49,500 | 3 |
| 2007/06/27 | 48,000 | 48,000 | 47,700 | 47,700 | 8 |
| 2007/06/26 | 49,500 | 49,500 | 47,700 | 47,700 | 9 |
| 2007/06/25 | 48,200 | 49,900 | 48,100 | 49,800 | 40 |
| 2007/06/22 | 49,000 | 50,000 | 48,500 | 50,000 | 7 |
| 2007/06/21 | 49,000 | 50,000 | 49,000 | 50,000 | 20 |
| 2007/06/20 | 49,600 | 49,600 | 48,100 | 48,100 | 2 |
| 2007/06/19 | 51,800 | 51,800 | 50,000 | 50,500 | 50 |
| 2007/06/18 | 50,000 | 50,800 | 49,600 | 50,800 | 44 |
| 2007/06/15 | 46,900 | 46,900 | 45,500 | 46,800 | 46 |
| 2007/06/14 | 43,650 | 44,500 | 43,650 | 44,500 | 29 |
| 2007/06/13 | 42,050 | 42,050 | 42,050 | 42,050 | 10 |
| 2007/06/12 | 41,300 | 43,000 | 41,300 | 42,500 | 18 |
| 2007/06/11 | 41,200 | 41,950 | 41,100 | 41,300 | 55 |
| 2007/06/08 | 41,400 | 41,500 | 41,050 | 41,200 | 23 |
| 2007/06/07 | 42,500 | 42,550 | 41,350 | 42,200 | 26 |
| 2007/06/06 | 43,750 | 43,750 | 42,100 | 42,500 | 56 |
| 2007/06/05 | 44,450 | 44,500 | 43,800 | 43,800 | 40 |
| 2007/06/04 | 47,000 | 47,800 | 45,800 | 45,800 | 8 |
| 2007/06/01 | 48,200 | 48,200 | 47,000 | 47,000 | 27 |
| 2007/05/31 | 47,550 | 48,200 | 47,550 | 48,200 | 8 |
| 2007/05/30 | 48,000 | 49,500 | 48,000 | 48,200 | 14 |
| 2007/05/29 | 46,450 | 47,000 | 46,450 | 47,000 | 5 |
| 2007/05/28 | 44,600 | 46,500 | 44,600 | 46,500 | 11 |
| 2007/05/25 | 44,850 | 44,850 | 44,600 | 44,600 | 11 |
| 2007/05/24 | 46,500 | 46,500 | 44,600 | 44,600 | 37 |
| 2007/05/23 | 46,650 | 47,800 | 46,500 | 46,500 | 56 |
| 2007/05/22 | 47,100 | 47,100 | 46,500 | 46,500 | 18 |
| 2007/05/21 | 48,400 | 48,400 | 47,500 | 47,500 | 16 |
| 2007/05/18 | 50,100 | 50,200 | 47,600 | 47,600 | 30 |
| 2007/05/17 | 53,500 | 53,500 | 51,000 | 51,000 | 4 |
| 2007/05/16 | 55,000 | 55,000 | 52,500 | 52,500 | 29 |
| 2007/05/15 | 54,000 | 54,000 | 51,500 | 51,500 | 11 |
| 2007/05/14 | 53,000 | 53,500 | 52,200 | 52,500 | 64 |
| 2007/05/11 | 54,400 | 54,500 | 54,200 | 54,500 | 10 |
| 2007/05/10 | 55,900 | 55,900 | 54,000 | 54,100 | 22 |
| 2007/05/09 | 55,000 | 55,000 | 55,000 | 55,000 | 1 |
| 2007/05/08 | 54,200 | 56,000 | 54,000 | 55,400 | 43 |
| 2007/05/07 | 56,100 | 56,200 | 55,200 | 55,200 | 37 |
| 2007/05/02 | 57,800 | 58,400 | 55,000 | 56,000 | 42 |
| 2007/05/01 | 60,800 | 60,800 | 57,500 | 58,000 | 24 |
| 2007/04/27 | 58,700 | 58,800 | 58,700 | 58,800 | 14 |
| 2007/04/26 | 58,500 | 58,500 | 58,500 | 58,500 | 2 |
| 2007/04/25 | 59,000 | 59,000 | 57,500 | 58,000 | 10 |
| 2007/04/24 | 57,600 | 59,900 | 57,600 | 59,000 | 20 |
| 2007/04/23 | 60,000 | 61,000 | 57,100 | 58,100 | 77 |
| 2007/04/20 | 62,000 | 62,000 | 58,500 | 58,500 | 76 |
| 2007/04/19 | 63,900 | 64,000 | 61,500 | 61,500 | 19 |
| 2007/04/18 | 64,000 | 65,500 | 61,500 | 62,000 | 193 |
| 2007/04/17 | 72,000 | 72,000 | 66,500 | 66,500 | 70 |
| 2007/04/16 | 83,200 | 83,200 | 69,200 | 72,000 | 107 |
| 2007/04/13 | 79,500 | 81,000 | 78,800 | 79,200 | 12 |
| 2007/04/12 | 78,500 | 78,500 | 78,500 | 78,500 | 6 |
| 2007/04/11 | 80,900 | 81,900 | 77,500 | 77,500 | 55 |
| 2007/04/10 | 77,200 | 79,900 | 77,000 | 78,900 | 170 |
| 2007/04/09 | 78,200 | 78,200 | 78,200 | 78,200 | 17 |
| 2007/04/06 | 88,200 | 88,200 | 88,200 | 88,200 | 28 |
| 2007/04/05 | 99,000 | 99,400 | 97,400 | 98,200 | 32 |
| 2007/04/04 | 100,000 | 103,000 | 99,900 | 102,000 | 21 |
| 2007/04/03 | 100,000 | 100,000 | 99,900 | 99,900 | 3 |
| 2007/04/02 | 103,000 | 103,000 | 100,000 | 101,000 | 40 |
| 2007/03/30 | 103,000 | 103,000 | 101,000 | 101,000 | 41 |
| 2007/03/29 | 103,000 | 105,000 | 103,000 | 105,000 | 8 |
| 2007/03/28 | 101,000 | 110,000 | 101,000 | 102,000 | 22 |
| 2007/03/27 | 104,000 | 104,000 | 103,000 | 103,000 | 6 |
| 2007/03/26 | 105,000 | 105,000 | 101,000 | 105,000 | 18 |
| 2007/03/23 | 106,000 | 106,000 | 105,000 | 105,000 | 15 |
| 2007/03/22 | 107,000 | 110,000 | 105,000 | 110,000 | 18 |
| 2007/03/20 | 107,000 | 113,000 | 105,000 | 105,000 | 49 |
| 2007/03/19 | 109,000 | 110,000 | 108,000 | 108,000 | 27 |
| 2007/03/16 | 117,000 | 117,000 | 110,000 | 111,000 | 34 |
| 2007/03/15 | 117,000 | 117,000 | 111,000 | 111,000 | 22 |
| 2007/03/14 | 113,000 | 113,000 | 112,000 | 112,000 | 7 |
| 2007/03/13 | 117,000 | 117,000 | 115,000 | 115,000 | 18 |
| 2007/03/12 | 120,000 | 120,000 | 117,000 | 117,000 | 21 |
| 2007/03/09 | 120,000 | 120,000 | 119,000 | 120,000 | 8 |
| 2007/03/08 | 118,000 | 120,000 | 118,000 | 120,000 | 13 |
| 2007/03/07 | 121,000 | 121,000 | 119,000 | 119,000 | 4 |
| 2007/03/06 | 117,000 | 119,000 | 117,000 | 118,000 | 28 |
| 2007/03/05 | 120,000 | 120,000 | 118,000 | 118,000 | 18 |
| 2007/03/02 | 121,000 | 123,000 | 120,000 | 123,000 | 11 |
| 2007/03/01 | 127,000 | 127,000 | 122,000 | 123,000 | 9 |
| 2007/02/28 | 125,000 | 125,000 | 118,000 | 125,000 | 45 |
| 2007/02/27 | 129,000 | 129,000 | 127,000 | 129,000 | 38 |
| 2007/02/26 | 132,000 | 132,000 | 128,000 | 131,000 | 42 |
| 2007/02/23 | 132,000 | 135,000 | 131,000 | 135,000 | 37 |
| 2007/02/22 | 136,000 | 137,000 | 134,000 | 136,000 | 34 |
| 2007/02/21 | 132,000 | 138,000 | 132,000 | 135,000 | 116 |
| 2007/02/20 | 131,000 | 131,000 | 128,000 | 131,000 | 107 |
| 2007/02/19 | 131,000 | 131,000 | 130,000 | 130,000 | 70 |
| 2007/02/16 | 136,000 | 136,000 | 130,000 | 133,000 | 36 |
| 2007/02/15 | 130,000 | 130,000 | 130,000 | 130,000 | 30 |
| 2007/02/14 | 127,000 | 132,000 | 127,000 | 132,000 | 76 |
| 2007/02/13 | 126,000 | 129,000 | 126,000 | 127,000 | 63 |
| 2007/02/09 | 128,000 | 128,000 | 126,000 | 128,000 | 21 |
| 2007/02/08 | 129,000 | 130,000 | 128,000 | 129,000 | 39 |
| 2007/02/07 | 130,000 | 131,000 | 128,000 | 131,000 | 148 |
| 2007/02/06 | 129,000 | 130,000 | 129,000 | 129,000 | 54 |
| 2007/02/05 | 129,000 | 129,000 | 129,000 | 129,000 | 33 |
| 2007/02/02 | 130,000 | 130,000 | 128,000 | 129,000 | 20 |
| 2007/02/01 | 130,000 | 130,000 | 129,000 | 130,000 | 42 |
| 2007/01/31 | 130,000 | 130,000 | 128,000 | 130,000 | 22 |
| 2007/01/30 | 130,000 | 130,000 | 128,000 | 130,000 | 80 |
| 2007/01/29 | 130,000 | 130,000 | 128,000 | 129,000 | 22 |
| 2007/01/26 | 126,000 | 128,000 | 122,000 | 128,000 | 29 |
| 2007/01/25 | 135,000 | 135,000 | 127,000 | 127,000 | 79 |
| 2007/01/24 | 134,000 | 136,000 | 132,000 | 136,000 | 43 |
| 2007/01/23 | 135,000 | 138,000 | 132,000 | 134,000 | 135 |
| 2007/01/22 | 126,000 | 135,000 | 126,000 | 131,000 | 245 |
| 2007/01/19 | 118,000 | 122,000 | 116,000 | 122,000 | 96 |
| 2007/01/18 | 117,000 | 118,000 | 117,000 | 118,000 | 52 |
| 2007/01/17 | 116,000 | 118,000 | 115,000 | 117,000 | 67 |
| 2007/01/16 | 120,000 | 120,000 | 116,000 | 117,000 | 45 |
| 2007/01/15 | 120,000 | 121,000 | 115,000 | 117,000 | 36 |
| 2007/01/12 | 120,000 | 120,000 | 117,000 | 119,000 | 35 |
| 2007/01/11 | 120,000 | 121,000 | 118,000 | 120,000 | 32 |
| 2007/01/10 | 125,000 | 125,000 | 121,000 | 121,000 | 30 |
| 2007/01/09 | 122,000 | 124,000 | 120,000 | 123,000 | 52 |
| 2007/01/05 | 123,000 | 124,000 | 121,000 | 124,000 | 24 |
| 2007/01/04 | 122,000 | 125,000 | 122,000 | 125,000 | 25 |