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 |
|---|---|---|---|---|---|
| 2009/12/29 | 16,950 | 16,950 | 16,950 | 16,950 | 1 |
| 2009/12/28 | 16,550 | 16,550 | 16,550 | 16,550 | 4 |
| 2009/12/25 | 16,610 | 16,610 | 16,500 | 16,550 | 26 |
| 2009/12/24 | 16,610 | 17,410 | 16,610 | 17,410 | 3 |
| 2009/12/22 | 16,850 | 17,450 | 16,850 | 17,450 | 2 |
| 2009/12/18 | 17,850 | 17,850 | 17,850 | 17,850 | 29 |
| 2009/12/17 | 17,860 | 17,860 | 17,850 | 17,850 | 19 |
| 2009/12/16 | 17,680 | 17,680 | 17,680 | 17,680 | 45 |
| 2009/12/15 | 17,100 | 17,500 | 17,100 | 17,500 | 2 |
| 2009/12/14 | 17,300 | 17,300 | 17,300 | 17,300 | 1 |
| 2009/12/11 | 17,100 | 17,100 | 17,100 | 17,100 | 1 |
| 2009/12/08 | 17,000 | 17,100 | 17,000 | 17,100 | 30 |
| 2009/12/03 | 16,490 | 17,100 | 16,490 | 17,100 | 35 |
| 2009/12/02 | 16,500 | 16,500 | 16,500 | 16,500 | 4 |
| 2009/11/30 | 16,200 | 16,500 | 16,200 | 16,500 | 8 |
| 2009/11/27 | 17,400 | 17,400 | 17,400 | 17,400 | 1 |
| 2009/11/26 | 16,800 | 16,800 | 16,200 | 16,200 | 3 |
| 2009/11/19 | 16,490 | 17,000 | 16,490 | 17,000 | 7 |
| 2009/11/17 | 17,490 | 17,490 | 17,490 | 17,490 | 5 |
| 2009/11/16 | 19,500 | 19,500 | 19,490 | 19,490 | 27 |
| 2009/11/13 | 19,300 | 19,300 | 19,300 | 19,300 | 3 |
| 2009/11/11 | 18,500 | 18,500 | 18,500 | 18,500 | 2 |
| 2009/11/09 | 17,300 | 17,300 | 17,300 | 17,300 | 1 |
| 2009/11/06 | 18,500 | 18,500 | 18,500 | 18,500 | 1 |
| 2009/11/05 | 17,500 | 17,500 | 17,500 | 17,500 | 9 |
| 2009/11/04 | 17,500 | 17,500 | 17,500 | 17,500 | 4 |
| 2009/10/29 | 17,560 | 17,560 | 17,560 | 17,560 | 8 |
| 2009/10/27 | 18,500 | 18,500 | 18,500 | 18,500 | 1 |
| 2009/10/26 | 20,500 | 20,500 | 20,500 | 20,500 | 1 |
| 2009/10/20 | 19,100 | 19,100 | 19,100 | 19,100 | 3 |
| 2009/10/19 | 19,000 | 19,000 | 19,000 | 19,000 | 19 |
| 2009/10/16 | 18,890 | 19,000 | 18,880 | 19,000 | 40 |
| 2009/10/15 | 17,700 | 19,500 | 17,700 | 18,700 | 7 |
| 2009/10/14 | 17,800 | 18,500 | 17,800 | 18,500 | 2 |
| 2009/10/13 | 18,900 | 18,900 | 18,000 | 18,000 | 16 |
| 2009/10/09 | 17,000 | 18,800 | 17,000 | 18,800 | 25 |
| 2009/10/08 | 16,800 | 16,800 | 16,800 | 16,800 | 4 |
| 2009/10/07 | 16,800 | 16,800 | 16,800 | 16,800 | 1 |
| 2009/10/02 | 15,100 | 15,900 | 15,100 | 15,900 | 10 |
| 2009/09/30 | 16,500 | 17,900 | 16,500 | 16,500 | 3 |
| 2009/09/28 | 18,300 | 18,300 | 17,500 | 17,500 | 4 |
| 2009/09/25 | 18,800 | 18,800 | 17,500 | 17,500 | 6 |
| 2009/09/24 | 18,000 | 18,000 | 18,000 | 18,000 | 6 |
| 2009/09/18 | 18,400 | 18,600 | 18,000 | 18,000 | 24 |
| 2009/09/17 | 19,400 | 21,000 | 19,400 | 21,000 | 16 |
| 2009/09/16 | 21,770 | 22,000 | 21,760 | 22,000 | 20 |
| 2009/09/15 | 20,320 | 21,550 | 20,320 | 21,550 | 8 |
| 2009/09/14 | 20,500 | 20,500 | 20,320 | 20,320 | 3 |
| 2009/09/10 | 20,500 | 20,600 | 20,500 | 20,600 | 3 |
| 2009/09/09 | 21,100 | 21,100 | 19,800 | 19,800 | 6 |
| 2009/09/08 | 21,900 | 21,900 | 21,900 | 21,900 | 8 |
| 2009/09/07 | 19,600 | 21,000 | 19,600 | 21,000 | 19 |
| 2009/09/03 | 19,000 | 19,000 | 19,000 | 19,000 | 1 |
| 2009/09/01 | 18,400 | 18,400 | 18,400 | 18,400 | 1 |
| 2009/08/31 | 17,600 | 18,400 | 17,600 | 18,400 | 8 |
| 2009/08/28 | 19,200 | 19,200 | 19,200 | 19,200 | 3 |
| 2009/08/27 | 18,200 | 18,200 | 17,800 | 17,800 | 7 |
| 2009/08/26 | 19,900 | 20,000 | 19,900 | 19,900 | 5 |
| 2009/08/25 | 19,700 | 19,800 | 19,700 | 19,800 | 10 |
| 2009/08/24 | 18,800 | 19,700 | 18,800 | 19,700 | 16 |
| 2009/08/21 | 17,500 | 18,500 | 17,500 | 18,500 | 3 |
| 2009/08/20 | 18,500 | 18,800 | 17,200 | 17,200 | 23 |
| 2009/08/19 | 18,500 | 18,500 | 18,500 | 18,500 | 2 |
| 2009/08/18 | 18,800 | 18,800 | 18,800 | 18,800 | 3 |
| 2009/08/17 | 17,950 | 18,150 | 17,950 | 18,150 | 28 |
| 2009/08/14 | 17,000 | 18,200 | 17,000 | 17,800 | 12 |
| 2009/08/13 | 18,000 | 18,000 | 18,000 | 18,000 | 6 |
| 2009/08/12 | 18,000 | 18,000 | 18,000 | 18,000 | 2 |
| 2009/08/11 | 17,700 | 18,300 | 17,700 | 18,300 | 2 |
| 2009/08/05 | 17,900 | 17,900 | 17,900 | 17,900 | 2 |
| 2009/08/03 | 17,500 | 17,500 | 17,500 | 17,500 | 2 |
| 2009/07/24 | 16,990 | 16,990 | 16,800 | 16,900 | 4 |
| 2009/07/16 | 17,290 | 17,290 | 17,290 | 17,290 | 31 |
| 2009/07/15 | 16,700 | 17,200 | 16,510 | 17,200 | 16 |
| 2009/07/14 | 16,400 | 16,500 | 16,400 | 16,500 | 13 |
| 2009/07/09 | 15,400 | 15,400 | 15,400 | 15,400 | 2 |
| 2009/07/07 | 14,700 | 15,700 | 14,600 | 14,600 | 13 |
| 2009/07/06 | 16,700 | 16,700 | 15,500 | 15,500 | 18 |
| 2009/07/03 | 16,370 | 16,370 | 16,000 | 16,000 | 6 |
| 2009/07/01 | 18,000 | 18,000 | 17,990 | 17,990 | 4 |
| 2009/06/30 | 17,000 | 17,400 | 17,000 | 17,400 | 22 |
| 2009/06/29 | 16,900 | 16,900 | 16,900 | 16,900 | 2 |
| 2009/06/26 | 17,000 | 17,600 | 17,000 | 17,600 | 4 |
| 2009/06/25 | 17,500 | 17,500 | 17,500 | 17,500 | 2 |
| 2009/06/23 | 17,000 | 18,200 | 17,000 | 18,200 | 10 |
| 2009/06/22 | 17,050 | 17,800 | 17,000 | 17,800 | 8 |
| 2009/06/19 | 17,800 | 18,500 | 17,800 | 18,500 | 9 |
| 2009/06/18 | 17,500 | 17,500 | 16,800 | 17,450 | 43 |
| 2009/06/17 | 15,800 | 17,400 | 15,800 | 17,400 | 17 |
| 2009/06/16 | 14,500 | 15,610 | 14,500 | 15,590 | 29 |
| 2009/06/15 | 12,120 | 14,350 | 12,120 | 14,350 | 18 |
| 2009/06/12 | 12,180 | 12,380 | 12,180 | 12,380 | 3 |
| 2009/06/11 | 11,980 | 12,000 | 11,800 | 12,000 | 6 |
| 2009/06/10 | 11,210 | 11,950 | 11,200 | 11,400 | 26 |
| 2009/06/09 | 12,300 | 12,300 | 11,710 | 11,710 | 8 |
| 2009/06/08 | 12,090 | 12,100 | 11,900 | 11,900 | 16 |
| 2009/06/05 | 12,100 | 12,600 | 12,100 | 12,600 | 2 |
| 2009/06/04 | 12,210 | 12,310 | 12,010 | 12,300 | 6 |
| 2009/06/03 | 12,010 | 12,010 | 12,010 | 12,010 | 1 |
| 2009/06/02 | 12,800 | 12,800 | 11,500 | 11,500 | 20 |
| 2009/06/01 | 11,000 | 12,000 | 11,000 | 12,000 | 4 |
| 2009/05/29 | 12,800 | 12,800 | 12,800 | 12,800 | 2 |
| 2009/05/28 | 12,800 | 12,800 | 12,800 | 12,800 | 1 |
| 2009/05/25 | 12,980 | 12,980 | 12,980 | 12,980 | 1 |
| 2009/05/22 | 12,600 | 12,600 | 12,600 | 12,600 | 7 |
| 2009/05/21 | 12,300 | 12,300 | 12,300 | 12,300 | 2 |
| 2009/05/20 | 12,230 | 12,230 | 12,220 | 12,220 | 31 |
| 2009/05/19 | 12,300 | 12,300 | 12,100 | 12,100 | 3 |
| 2009/05/18 | 11,150 | 11,950 | 11,150 | 11,950 | 10 |
| 2009/05/15 | 11,100 | 11,500 | 11,000 | 11,010 | 13 |
| 2009/05/14 | 10,400 | 10,400 | 10,020 | 10,020 | 8 |
| 2009/05/13 | 10,400 | 10,400 | 10,400 | 10,400 | 3 |
| 2009/05/12 | 10,020 | 10,020 | 10,020 | 10,020 | 5 |
| 2009/05/11 | 10,300 | 10,300 | 10,300 | 10,300 | 2 |
| 2009/05/08 | 9,710 | 10,200 | 9,710 | 10,200 | 4 |
| 2009/05/07 | 10,200 | 10,400 | 10,200 | 10,400 | 5 |
| 2009/05/01 | 9,810 | 10,600 | 9,810 | 10,600 | 5 |
| 2009/04/30 | 9,860 | 10,100 | 9,860 | 10,100 | 3 |
| 2009/04/28 | 10,600 | 10,600 | 9,870 | 9,870 | 4 |
| 2009/04/27 | 10,300 | 10,300 | 9,800 | 9,800 | 6 |
| 2009/04/24 | 10,600 | 10,600 | 10,600 | 10,600 | 5 |
| 2009/04/23 | 10,500 | 11,200 | 10,500 | 11,200 | 3 |
| 2009/04/21 | 10,300 | 10,300 | 10,300 | 10,300 | 3 |
| 2009/04/20 | 10,600 | 11,000 | 10,600 | 11,000 | 5 |
| 2009/04/17 | 11,500 | 11,800 | 11,500 | 11,800 | 5 |
| 2009/04/16 | 12,060 | 12,060 | 11,200 | 11,200 | 26 |
| 2009/04/15 | 11,490 | 11,950 | 11,490 | 11,950 | 3 |
| 2009/04/14 | 11,050 | 11,500 | 11,050 | 11,500 | 4 |
| 2009/04/13 | 11,000 | 11,100 | 10,200 | 11,000 | 10 |
| 2009/04/10 | 11,000 | 11,200 | 11,000 | 11,200 | 2 |
| 2009/04/09 | 12,000 | 12,000 | 12,000 | 12,000 | 1 |
| 2009/04/03 | 12,500 | 12,500 | 12,500 | 12,500 | 1 |
| 2009/04/02 | 12,000 | 12,000 | 12,000 | 12,000 | 1 |
| 2009/03/31 | 12,500 | 12,500 | 12,500 | 12,500 | 3 |
| 2009/03/30 | 12,810 | 12,810 | 12,810 | 12,810 | 1 |
| 2009/03/27 | 11,010 | 12,210 | 11,010 | 12,210 | 16 |
| 2009/03/26 | 11,400 | 11,500 | 11,000 | 11,500 | 14 |
| 2009/03/25 | 12,000 | 12,000 | 12,000 | 12,000 | 10 |
| 2009/03/24 | 12,030 | 12,040 | 12,000 | 12,000 | 10 |
| 2009/03/23 | 12,040 | 12,040 | 12,000 | 12,040 | 12 |
| 2009/03/19 | 10,040 | 10,040 | 10,040 | 10,040 | 15 |
| 2009/03/18 | 10,130 | 10,130 | 9,040 | 9,040 | 3 |
| 2009/03/17 | 9,100 | 9,130 | 9,100 | 9,130 | 5 |
| 2009/03/16 | 10,100 | 10,100 | 10,100 | 10,100 | 31 |
| 2009/03/13 | 10,000 | 10,000 | 10,000 | 10,000 | 3 |
| 2009/03/12 | 10,010 | 10,010 | 10,000 | 10,000 | 10 |
| 2009/03/11 | 10,000 | 10,000 | 10,000 | 10,000 | 1 |
| 2009/03/10 | 10,010 | 10,010 | 10,000 | 10,000 | 4 |
| 2009/03/06 | 10,000 | 10,000 | 10,000 | 10,000 | 1 |
| 2009/03/05 | 10,000 | 10,000 | 10,000 | 10,000 | 10 |
| 2009/02/26 | 11,000 | 11,000 | 11,000 | 11,000 | 1 |
| 2009/02/23 | 10,000 | 10,000 | 10,000 | 10,000 | 2 |
| 2009/02/19 | 10,000 | 10,000 | 10,000 | 10,000 | 1 |
| 2009/02/17 | 11,420 | 11,420 | 10,000 | 10,000 | 2 |
| 2009/02/16 | 11,110 | 11,300 | 11,110 | 11,300 | 41 |
| 2009/02/13 | 11,000 | 11,000 | 11,000 | 11,000 | 2 |
| 2009/02/12 | 11,000 | 11,000 | 11,000 | 11,000 | 2 |
| 2009/02/10 | 10,000 | 10,500 | 10,000 | 10,500 | 2 |
| 2009/02/09 | 9,800 | 10,400 | 9,800 | 9,900 | 5 |
| 2009/02/06 | 10,360 | 10,500 | 10,360 | 10,500 | 3 |
| 2009/02/05 | 10,900 | 10,900 | 10,300 | 10,300 | 2 |
| 2009/02/04 | 11,300 | 11,300 | 10,000 | 10,000 | 7 |
| 2009/02/03 | 12,500 | 12,500 | 11,100 | 11,100 | 3 |
| 2009/02/02 | 11,800 | 12,900 | 11,800 | 12,900 | 11 |
| 2009/01/30 | 12,000 | 12,000 | 12,000 | 12,000 | 1 |
| 2009/01/27 | 12,000 | 12,000 | 12,000 | 12,000 | 1 |
| 2009/01/26 | 14,100 | 14,100 | 12,000 | 12,000 | 25 |
| 2009/01/23 | 14,100 | 14,100 | 14,100 | 14,100 | 13 |
| 2009/01/22 | 11,100 | 12,100 | 11,100 | 12,100 | 3 |
| 2009/01/21 | 13,900 | 13,900 | 12,100 | 12,100 | 3 |
| 2009/01/20 | 13,500 | 13,500 | 13,480 | 13,500 | 3 |
| 2009/01/19 | 13,480 | 13,480 | 13,480 | 13,480 | 26 |
| 2009/01/16 | 11,480 | 11,480 | 11,480 | 11,480 | 2 |
| 2009/01/15 | 11,020 | 11,680 | 11,020 | 11,680 | 7 |
| 2009/01/14 | 10,600 | 11,020 | 10,600 | 11,020 | 3 |
| 2009/01/13 | 10,310 | 10,310 | 10,310 | 10,310 | 1 |
| 2009/01/08 | 10,110 | 10,210 | 9,750 | 10,210 | 5 |
| 2009/01/07 | 10,600 | 10,600 | 10,100 | 10,100 | 11 |
| 2009/01/06 | 11,000 | 11,000 | 11,000 | 11,000 | 1 |
| 2009/01/05 | 10,500 | 10,500 | 10,500 | 10,500 | 1 |