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 |
|---|---|---|---|---|---|
| 2008/12/30 | 9,950 | 10,500 | 9,950 | 10,500 | 12 |
| 2008/12/26 | 10,000 | 10,000 | 10,000 | 10,000 | 1 |
| 2008/12/25 | 9,600 | 9,950 | 9,600 | 9,950 | 6 |
| 2008/12/22 | 9,700 | 9,700 | 9,700 | 9,700 | 1 |
| 2008/12/19 | 9,710 | 9,750 | 9,700 | 9,700 | 3 |
| 2008/12/17 | 10,000 | 10,000 | 10,000 | 10,000 | 6 |
| 2008/12/16 | 9,800 | 10,000 | 9,800 | 10,000 | 42 |
| 2008/12/15 | 11,700 | 11,700 | 10,000 | 10,000 | 17 |
| 2008/12/12 | 10,000 | 10,600 | 10,000 | 10,300 | 8 |
| 2008/12/11 | 9,550 | 10,000 | 9,550 | 10,000 | 12 |
| 2008/12/09 | 10,000 | 10,000 | 10,000 | 10,000 | 4 |
| 2008/12/08 | 9,500 | 9,500 | 9,500 | 9,500 | 1 |
| 2008/12/05 | 10,000 | 10,000 | 9,500 | 9,500 | 3 |
| 2008/12/04 | 9,700 | 10,000 | 9,700 | 10,000 | 3 |
| 2008/12/03 | 10,000 | 10,000 | 10,000 | 10,000 | 2 |
| 2008/12/02 | 10,400 | 10,400 | 10,400 | 10,400 | 1 |
| 2008/11/27 | 10,100 | 10,100 | 9,600 | 9,600 | 5 |
| 2008/11/25 | 10,100 | 10,100 | 10,100 | 10,100 | 9 |
| 2008/11/21 | 9,310 | 9,310 | 9,100 | 9,100 | 12 |
| 2008/11/19 | 10,210 | 10,210 | 10,210 | 10,210 | 18 |
| 2008/11/17 | 12,290 | 12,290 | 12,290 | 12,290 | 11 |
| 2008/11/14 | 12,300 | 12,330 | 12,220 | 12,300 | 18 |
| 2008/11/13 | 10,210 | 10,210 | 10,210 | 10,210 | 1 |
| 2008/11/12 | 10,500 | 10,500 | 10,500 | 10,500 | 1 |
| 2008/11/11 | 11,050 | 11,400 | 11,050 | 11,400 | 2 |
| 2008/11/10 | 11,000 | 11,800 | 11,000 | 11,800 | 14 |
| 2008/11/07 | 11,000 | 11,000 | 11,000 | 11,000 | 1 |
| 2008/11/05 | 10,500 | 10,500 | 10,500 | 10,500 | 1 |
| 2008/10/31 | 10,100 | 10,900 | 9,900 | 10,900 | 7 |
| 2008/10/30 | 10,400 | 11,900 | 10,400 | 11,900 | 3 |
| 2008/10/29 | 9,400 | 9,800 | 9,350 | 9,800 | 8 |
| 2008/10/28 | 9,000 | 9,000 | 8,800 | 8,800 | 16 |
| 2008/10/27 | 9,500 | 9,500 | 8,900 | 8,900 | 11 |
| 2008/10/22 | 10,500 | 10,500 | 10,500 | 10,500 | 1 |
| 2008/10/21 | 11,000 | 11,000 | 10,510 | 10,510 | 16 |
| 2008/10/17 | 12,200 | 12,200 | 11,490 | 11,490 | 4 |
| 2008/10/16 | 12,290 | 12,290 | 12,150 | 12,150 | 22 |
| 2008/10/15 | 12,300 | 12,490 | 12,300 | 12,490 | 19 |
| 2008/10/14 | 11,700 | 12,000 | 11,700 | 11,830 | 47 |
| 2008/10/10 | 8,600 | 10,500 | 8,600 | 10,500 | 30 |
| 2008/10/09 | 8,800 | 10,000 | 8,700 | 10,000 | 42 |
| 2008/10/08 | 9,700 | 9,700 | 9,000 | 9,000 | 37 |
| 2008/10/07 | 9,230 | 10,000 | 9,230 | 10,000 | 40 |
| 2008/10/06 | 9,840 | 10,300 | 9,830 | 9,830 | 22 |
| 2008/10/03 | 9,850 | 9,850 | 9,850 | 9,850 | 1 |
| 2008/10/02 | 9,820 | 9,820 | 9,800 | 9,800 | 23 |
| 2008/09/30 | 11,480 | 11,480 | 9,990 | 10,300 | 29 |
| 2008/09/29 | 10,200 | 11,300 | 10,200 | 11,300 | 13 |
| 2008/09/26 | 10,000 | 10,400 | 10,000 | 10,010 | 35 |
| 2008/09/22 | 10,800 | 11,200 | 10,800 | 11,200 | 12 |
| 2008/09/19 | 10,300 | 10,800 | 10,300 | 10,800 | 14 |
| 2008/09/18 | 10,700 | 10,810 | 10,300 | 10,300 | 17 |
| 2008/09/17 | 10,700 | 10,900 | 10,700 | 10,900 | 9 |
| 2008/09/16 | 10,300 | 10,700 | 10,300 | 10,700 | 38 |
| 2008/09/12 | 12,100 | 12,100 | 11,700 | 11,700 | 24 |
| 2008/09/11 | 11,000 | 11,150 | 10,800 | 11,000 | 39 |
| 2008/09/10 | 11,000 | 11,100 | 10,600 | 11,100 | 104 |
| 2008/09/09 | 11,210 | 11,300 | 10,800 | 11,200 | 116 |
| 2008/09/08 | 12,000 | 12,500 | 12,000 | 12,000 | 46 |
| 2008/09/05 | 12,500 | 12,800 | 12,000 | 12,100 | 89 |
| 2008/09/04 | 14,000 | 14,000 | 13,890 | 13,890 | 11 |
| 2008/09/03 | 14,490 | 14,490 | 14,470 | 14,470 | 10 |
| 2008/09/02 | 14,600 | 14,600 | 14,000 | 14,510 | 31 |
| 2008/09/01 | 14,800 | 14,800 | 14,600 | 14,620 | 9 |
| 2008/08/29 | 16,010 | 16,010 | 16,010 | 16,010 | 15 |
| 2008/08/28 | 16,000 | 16,000 | 16,000 | 16,000 | 4 |
| 2008/08/27 | 16,100 | 16,100 | 15,000 | 16,000 | 13 |
| 2008/08/20 | 16,340 | 16,340 | 16,340 | 16,340 | 1 |
| 2008/08/18 | 18,200 | 18,200 | 18,200 | 18,200 | 61 |
| 2008/08/15 | 17,000 | 17,000 | 16,800 | 16,800 | 13 |
| 2008/08/14 | 16,060 | 16,060 | 16,000 | 16,000 | 6 |
| 2008/08/13 | 15,800 | 15,800 | 15,800 | 15,800 | 14 |
| 2008/08/12 | 15,810 | 15,810 | 15,800 | 15,800 | 2 |
| 2008/08/11 | 16,000 | 16,000 | 15,800 | 15,800 | 9 |
| 2008/08/08 | 16,000 | 16,000 | 16,000 | 16,000 | 2 |
| 2008/08/07 | 16,700 | 16,700 | 16,660 | 16,660 | 12 |
| 2008/08/06 | 16,650 | 16,850 | 16,650 | 16,850 | 7 |
| 2008/08/05 | 16,670 | 16,670 | 16,660 | 16,660 | 4 |
| 2008/08/04 | 16,700 | 17,000 | 16,700 | 16,700 | 4 |
| 2008/08/01 | 16,660 | 16,660 | 16,660 | 16,660 | 1 |
| 2008/07/31 | 17,200 | 17,200 | 17,200 | 17,200 | 4 |
| 2008/07/28 | 17,200 | 17,200 | 17,200 | 17,200 | 1 |
| 2008/07/25 | 17,000 | 17,000 | 17,000 | 17,000 | 1 |
| 2008/07/24 | 17,000 | 17,000 | 17,000 | 17,000 | 3 |
| 2008/07/23 | 16,300 | 16,900 | 16,240 | 16,900 | 8 |
| 2008/07/22 | 16,900 | 17,020 | 16,670 | 16,670 | 3 |
| 2008/07/17 | 17,500 | 17,500 | 17,500 | 17,500 | 11 |
| 2008/07/16 | 20,490 | 20,490 | 20,490 | 20,490 | 142 |
| 2008/07/15 | 18,410 | 18,490 | 18,410 | 18,490 | 40 |
| 2008/07/14 | 16,800 | 16,800 | 16,800 | 16,800 | 5 |
| 2008/07/11 | 17,000 | 17,000 | 17,000 | 17,000 | 10 |
| 2008/07/08 | 17,100 | 17,150 | 16,880 | 17,000 | 34 |
| 2008/07/07 | 17,500 | 17,500 | 17,500 | 17,500 | 4 |
| 2008/07/04 | 18,000 | 18,000 | 18,000 | 18,000 | 3 |
| 2008/07/02 | 18,880 | 19,000 | 18,800 | 18,800 | 8 |
| 2008/07/01 | 18,500 | 18,500 | 18,500 | 18,500 | 2 |
| 2008/06/25 | 18,960 | 18,960 | 18,960 | 18,960 | 3 |
| 2008/06/23 | 18,870 | 18,880 | 18,870 | 18,880 | 3 |
| 2008/06/20 | 18,200 | 18,900 | 18,200 | 18,900 | 2 |
| 2008/06/19 | 18,210 | 18,270 | 18,210 | 18,270 | 7 |
| 2008/06/18 | 18,230 | 18,230 | 18,230 | 18,230 | 2 |
| 2008/06/17 | 18,220 | 18,280 | 18,220 | 18,280 | 2 |
| 2008/06/16 | 19,000 | 19,000 | 19,000 | 19,000 | 59 |
| 2008/06/13 | 18,950 | 18,950 | 18,900 | 18,950 | 12 |
| 2008/06/12 | 18,400 | 18,400 | 18,400 | 18,400 | 4 |
| 2008/06/11 | 18,100 | 18,500 | 18,100 | 18,500 | 5 |
| 2008/06/10 | 18,100 | 18,150 | 18,100 | 18,150 | 2 |
| 2008/06/09 | 18,000 | 18,500 | 18,000 | 18,500 | 15 |
| 2008/06/06 | 18,000 | 18,020 | 18,000 | 18,000 | 9 |
| 2008/06/05 | 18,010 | 18,010 | 18,000 | 18,000 | 2 |
| 2008/06/04 | 18,000 | 18,000 | 18,000 | 18,000 | 2 |
| 2008/06/03 | 18,320 | 18,320 | 18,320 | 18,320 | 2 |
| 2008/06/02 | 17,800 | 18,300 | 17,800 | 18,300 | 7 |
| 2008/05/30 | 19,800 | 19,800 | 19,800 | 19,800 | 1 |
| 2008/05/29 | 19,000 | 19,000 | 19,000 | 19,000 | 2 |
| 2008/05/28 | 19,010 | 19,500 | 19,000 | 19,500 | 8 |
| 2008/05/26 | 19,510 | 19,510 | 19,500 | 19,500 | 2 |
| 2008/05/23 | 20,000 | 20,000 | 20,000 | 20,000 | 1 |
| 2008/05/22 | 19,800 | 19,800 | 19,800 | 19,800 | 1 |
| 2008/05/21 | 18,300 | 19,000 | 18,300 | 19,000 | 6 |
| 2008/05/19 | 18,000 | 18,000 | 18,000 | 18,000 | 1 |
| 2008/05/16 | 22,400 | 22,400 | 19,800 | 19,800 | 51 |
| 2008/05/15 | 20,400 | 20,500 | 20,400 | 20,500 | 17 |
| 2008/05/13 | 18,500 | 19,000 | 18,000 | 18,500 | 10 |
| 2008/05/12 | 19,200 | 19,200 | 18,500 | 18,500 | 5 |
| 2008/05/08 | 21,200 | 21,200 | 21,200 | 21,200 | 3 |
| 2008/05/07 | 19,300 | 21,250 | 19,300 | 21,200 | 11 |
| 2008/05/02 | 18,100 | 19,300 | 18,100 | 19,300 | 14 |
| 2008/05/01 | 17,500 | 18,000 | 17,200 | 18,000 | 15 |
| 2008/04/30 | 16,800 | 17,900 | 16,800 | 17,900 | 29 |
| 2008/04/28 | 16,200 | 16,600 | 16,200 | 16,600 | 15 |
| 2008/04/25 | 16,360 | 16,360 | 16,200 | 16,250 | 26 |
| 2008/04/24 | 16,510 | 16,510 | 16,300 | 16,320 | 20 |
| 2008/04/23 | 16,100 | 16,200 | 16,000 | 16,200 | 19 |
| 2008/04/22 | 16,700 | 16,700 | 16,500 | 16,500 | 12 |
| 2008/04/21 | 17,500 | 17,500 | 16,700 | 16,700 | 45 |
| 2008/04/18 | 17,990 | 17,990 | 17,700 | 17,700 | 25 |
| 2008/04/17 | 18,800 | 18,800 | 18,000 | 18,000 | 16 |
| 2008/04/16 | 19,310 | 19,310 | 18,900 | 19,000 | 66 |
| 2008/04/15 | 18,030 | 18,200 | 18,030 | 18,200 | 37 |
| 2008/04/14 | 17,900 | 17,900 | 17,810 | 17,810 | 17 |
| 2008/04/11 | 18,200 | 18,500 | 18,140 | 18,500 | 12 |
| 2008/04/10 | 18,110 | 18,110 | 18,090 | 18,100 | 12 |
| 2008/04/09 | 18,800 | 18,800 | 18,000 | 18,110 | 15 |
| 2008/04/08 | 19,000 | 19,100 | 18,900 | 19,000 | 17 |
| 2008/04/07 | 19,400 | 19,400 | 18,950 | 19,200 | 15 |
| 2008/04/04 | 19,080 | 20,000 | 19,050 | 19,200 | 27 |
| 2008/04/03 | 20,500 | 20,500 | 19,600 | 19,600 | 9 |
| 2008/04/02 | 20,310 | 20,310 | 20,310 | 20,310 | 14 |
| 2008/04/01 | 18,610 | 18,610 | 18,610 | 18,610 | 8 |
| 2008/03/31 | 18,100 | 18,200 | 18,100 | 18,100 | 5 |
| 2008/03/28 | 19,500 | 19,500 | 19,000 | 19,100 | 27 |
| 2008/03/27 | 19,500 | 19,500 | 19,500 | 19,500 | 11 |
| 2008/03/26 | 21,450 | 21,450 | 20,200 | 20,200 | 8 |
| 2008/03/25 | 21,100 | 21,100 | 20,500 | 20,500 | 2 |
| 2008/03/24 | 21,200 | 21,200 | 21,200 | 21,200 | 1 |
| 2008/03/21 | 20,200 | 21,000 | 20,200 | 21,000 | 6 |
| 2008/03/19 | 20,100 | 20,100 | 20,000 | 20,000 | 4 |
| 2008/03/18 | 20,000 | 20,000 | 20,000 | 20,000 | 16 |
| 2008/03/17 | 21,500 | 21,500 | 20,000 | 20,000 | 64 |
| 2008/03/14 | 20,600 | 20,800 | 20,000 | 20,000 | 22 |
| 2008/03/13 | 20,600 | 20,600 | 19,800 | 19,800 | 3 |
| 2008/03/12 | 19,800 | 20,000 | 19,800 | 20,000 | 5 |
| 2008/03/11 | 19,310 | 19,800 | 19,300 | 19,800 | 8 |
| 2008/03/10 | 19,400 | 19,400 | 19,400 | 19,400 | 1 |
| 2008/03/07 | 19,410 | 19,410 | 19,410 | 19,410 | 5 |
| 2008/03/06 | 20,100 | 20,100 | 20,100 | 20,100 | 1 |
| 2008/03/05 | 19,500 | 20,100 | 19,500 | 20,100 | 6 |
| 2008/03/04 | 19,110 | 19,110 | 19,110 | 19,110 | 1 |
| 2008/03/03 | 20,000 | 20,000 | 19,070 | 19,070 | 22 |
| 2008/02/29 | 20,560 | 20,560 | 20,560 | 20,560 | 1 |
| 2008/02/28 | 21,000 | 21,500 | 20,700 | 21,000 | 30 |
| 2008/02/27 | 21,000 | 22,200 | 20,700 | 20,700 | 14 |
| 2008/02/26 | 21,000 | 21,500 | 21,000 | 21,500 | 4 |
| 2008/02/25 | 20,800 | 20,800 | 20,800 | 20,800 | 1 |
| 2008/02/22 | 21,000 | 21,000 | 20,800 | 20,800 | 14 |
| 2008/02/21 | 21,000 | 21,000 | 21,000 | 21,000 | 6 |
| 2008/02/20 | 21,250 | 21,500 | 21,250 | 21,500 | 10 |
| 2008/02/19 | 24,850 | 24,850 | 22,750 | 22,750 | 45 |
| 2008/02/15 | 21,000 | 21,300 | 19,850 | 19,850 | 19 |
| 2008/02/14 | 21,300 | 21,300 | 19,800 | 19,900 | 22 |
| 2008/02/13 | 20,000 | 21,000 | 20,000 | 21,000 | 22 |
| 2008/02/12 | 20,000 | 20,000 | 20,000 | 20,000 | 11 |
| 2008/02/08 | 20,900 | 20,900 | 20,880 | 20,880 | 9 |
| 2008/02/07 | 21,000 | 21,000 | 20,950 | 20,950 | 8 |
| 2008/02/05 | 21,400 | 21,400 | 21,400 | 21,400 | 1 |
| 2008/02/04 | 21,970 | 21,970 | 21,800 | 21,800 | 8 |
| 2008/02/01 | 21,970 | 21,970 | 21,900 | 21,970 | 6 |
| 2008/01/31 | 21,970 | 21,970 | 21,970 | 21,970 | 5 |
| 2008/01/30 | 21,970 | 22,000 | 21,970 | 21,970 | 13 |
| 2008/01/29 | 20,770 | 21,970 | 20,770 | 21,970 | 2 |
| 2008/01/28 | 22,270 | 22,270 | 22,270 | 22,270 | 1 |
| 2008/01/25 | 23,020 | 23,020 | 22,390 | 22,400 | 16 |
| 2008/01/24 | 21,000 | 21,000 | 20,020 | 20,020 | 6 |
| 2008/01/23 | 21,600 | 21,600 | 21,000 | 21,010 | 9 |
| 2008/01/22 | 22,000 | 22,400 | 21,400 | 22,200 | 28 |
| 2008/01/21 | 24,800 | 24,800 | 24,200 | 24,200 | 34 |
| 2008/01/18 | 26,000 | 27,200 | 26,000 | 27,200 | 3 |
| 2008/01/17 | 27,500 | 27,500 | 27,500 | 27,500 | 2 |
| 2008/01/16 | 31,900 | 31,900 | 29,150 | 29,150 | 39 |
| 2008/01/15 | 32,000 | 32,000 | 31,600 | 31,600 | 38 |
| 2008/01/11 | 29,500 | 29,800 | 29,500 | 29,800 | 42 |
| 2008/01/10 | 29,100 | 29,800 | 29,100 | 29,800 | 55 |
| 2008/01/09 | 28,000 | 29,000 | 28,000 | 29,000 | 57 |
| 2008/01/08 | 27,300 | 28,000 | 27,300 | 28,000 | 48 |
| 2008/01/07 | 25,900 | 27,300 | 25,800 | 27,300 | 27 |
| 2008/01/04 | 26,500 | 26,500 | 26,500 | 26,500 | 3 |