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 |
|---|---|---|---|---|---|
| 2010/12/30 | 32,000 | 32,000 | 32,000 | 32,000 | 1 |
| 2010/12/29 | 0 | 0 | 0 | 31,000 | 0 |
| 2010/12/28 | 31,000 | 31,000 | 31,000 | 31,000 | 2 |
| 2010/12/27 | 32,000 | 32,000 | 30,000 | 30,000 | 4 |
| 2010/12/24 | 31,000 | 31,000 | 31,000 | 31,000 | 8 |
| 2010/12/22 | 31,200 | 33,000 | 31,200 | 31,500 | 27 |
| 2010/12/21 | 30,900 | 30,900 | 30,900 | 30,900 | 4 |
| 2010/12/20 | 32,000 | 32,000 | 29,900 | 31,000 | 24 |
| 2010/12/17 | 34,950 | 35,000 | 34,800 | 35,000 | 18 |
| 2010/12/16 | 34,150 | 34,800 | 34,100 | 34,800 | 114 |
| 2010/12/15 | 33,000 | 33,800 | 33,000 | 33,800 | 5 |
| 2010/12/14 | 33,400 | 33,800 | 33,000 | 33,000 | 39 |
| 2010/12/13 | 32,100 | 32,150 | 32,000 | 32,000 | 9 |
| 2010/12/10 | 31,800 | 33,000 | 31,800 | 33,000 | 7 |
| 2010/12/09 | 33,400 | 33,900 | 32,100 | 33,900 | 27 |
| 2010/12/08 | 31,500 | 33,000 | 31,500 | 33,000 | 149 |
| 2010/12/07 | 32,200 | 32,200 | 32,200 | 32,200 | 7 |
| 2010/12/06 | 31,000 | 31,500 | 30,800 | 31,500 | 6 |
| 2010/12/03 | 31,000 | 31,000 | 31,000 | 31,000 | 1 |
| 2010/12/02 | 31,000 | 31,000 | 30,800 | 31,000 | 39 |
| 2010/12/01 | 0 | 0 | 0 | 31,950 | 0 |
| 2010/11/30 | 32,950 | 32,950 | 31,950 | 31,950 | 8 |
| 2010/11/29 | 31,050 | 32,500 | 31,000 | 32,500 | 143 |
| 2010/11/26 | 31,000 | 31,800 | 31,000 | 31,800 | 100 |
| 2010/11/25 | 30,000 | 31,000 | 30,000 | 31,000 | 31 |
| 2010/11/24 | 30,800 | 30,800 | 29,000 | 30,000 | 31 |
| 2010/11/22 | 30,300 | 30,500 | 29,900 | 30,500 | 43 |
| 2010/11/19 | 29,000 | 29,500 | 28,800 | 28,800 | 67 |
| 2010/11/18 | 28,280 | 29,000 | 28,280 | 28,500 | 139 |
| 2010/11/17 | 27,100 | 28,000 | 27,100 | 28,000 | 34 |
| 2010/11/16 | 26,400 | 26,900 | 26,400 | 26,800 | 34 |
| 2010/11/15 | 25,500 | 26,300 | 25,500 | 26,000 | 31 |
| 2010/11/12 | 25,000 | 25,400 | 24,800 | 25,000 | 219 |
| 2010/11/11 | 25,000 | 25,800 | 24,800 | 25,800 | 95 |
| 2010/11/10 | 0 | 0 | 0 | 25,200 | 0 |
| 2010/11/09 | 0 | 0 | 0 | 25,200 | 0 |
| 2010/11/08 | 24,900 | 25,200 | 24,900 | 25,200 | 14 |
| 2010/11/05 | 25,000 | 25,200 | 25,000 | 25,200 | 7 |
| 2010/11/04 | 23,500 | 25,200 | 23,500 | 25,200 | 2 |
| 2010/11/02 | 23,500 | 23,500 | 23,500 | 23,500 | 13 |
| 2010/11/01 | 23,500 | 23,500 | 23,500 | 23,500 | 13 |
| 2010/10/29 | 23,500 | 23,500 | 23,500 | 23,500 | 1 |
| 2010/10/28 | 24,500 | 24,500 | 24,500 | 24,500 | 4 |
| 2010/10/27 | 25,000 | 25,000 | 25,000 | 25,000 | 14 |
| 2010/10/26 | 0 | 0 | 0 | 22,800 | 0 |
| 2010/10/25 | 22,800 | 22,800 | 22,800 | 22,800 | 12 |
| 2010/10/22 | 22,500 | 22,800 | 22,500 | 22,800 | 4 |
| 2010/10/21 | 22,200 | 22,800 | 22,000 | 22,800 | 5 |
| 2010/10/20 | 24,500 | 24,500 | 22,500 | 23,200 | 93 |
| 2010/10/19 | 24,600 | 24,600 | 24,590 | 24,590 | 12 |
| 2010/10/18 | 24,350 | 24,360 | 24,350 | 24,350 | 55 |
| 2010/10/15 | 23,800 | 24,100 | 22,800 | 24,100 | 8 |
| 2010/10/14 | 25,300 | 25,300 | 25,300 | 25,300 | 2 |
| 2010/10/13 | 24,200 | 25,300 | 24,200 | 25,300 | 51 |
| 2010/10/12 | 25,200 | 25,200 | 24,800 | 24,800 | 7 |
| 2010/10/08 | 24,000 | 25,200 | 24,000 | 25,200 | 8 |
| 2010/10/07 | 23,500 | 23,500 | 23,500 | 23,500 | 5 |
| 2010/10/06 | 24,000 | 24,000 | 23,500 | 23,500 | 22 |
| 2010/10/05 | 23,970 | 25,000 | 23,970 | 25,000 | 54 |
| 2010/10/04 | 0 | 0 | 0 | 23,470 | 0 |
| 2010/10/01 | 0 | 0 | 0 | 23,470 | 0 |
| 2010/09/30 | 0 | 0 | 0 | 23,470 | 0 |
| 2010/09/29 | 21,600 | 23,470 | 21,600 | 23,470 | 2 |
| 2010/09/28 | 22,100 | 23,490 | 20,600 | 20,600 | 14 |
| 2010/09/27 | 21,100 | 21,100 | 20,200 | 20,300 | 51 |
| 2010/09/24 | 21,100 | 21,100 | 21,100 | 21,100 | 12 |
| 2010/09/22 | 0 | 0 | 0 | 22,100 | 0 |
| 2010/09/21 | 22,100 | 22,200 | 22,100 | 22,100 | 17 |
| 2010/09/17 | 21,010 | 21,010 | 21,010 | 21,010 | 2 |
| 2010/09/16 | 22,480 | 23,790 | 22,470 | 22,470 | 91 |
| 2010/09/15 | 22,450 | 22,450 | 22,250 | 22,250 | 43 |
| 2010/09/14 | 20,900 | 22,100 | 20,900 | 22,100 | 3 |
| 2010/09/13 | 20,790 | 20,790 | 20,500 | 20,500 | 3 |
| 2010/09/10 | 20,100 | 20,100 | 20,100 | 20,100 | 2 |
| 2010/09/09 | 0 | 0 | 0 | 20,100 | 0 |
| 2010/09/08 | 20,100 | 20,100 | 20,100 | 20,100 | 2 |
| 2010/09/07 | 20,320 | 20,320 | 19,910 | 19,910 | 2 |
| 2010/09/06 | 20,990 | 20,990 | 19,900 | 19,920 | 7 |
| 2010/09/03 | 20,990 | 20,990 | 20,990 | 20,990 | 1 |
| 2010/09/02 | 20,800 | 20,800 | 20,800 | 20,800 | 5 |
| 2010/09/01 | 0 | 0 | 0 | 20,390 | 0 |
| 2010/08/31 | 0 | 0 | 0 | 20,390 | 0 |
| 2010/08/30 | 20,390 | 20,390 | 20,390 | 20,390 | 1 |
| 2010/08/27 | 19,300 | 19,300 | 19,300 | 19,300 | 5 |
| 2010/08/26 | 19,500 | 19,500 | 19,500 | 19,500 | 3 |
| 2010/08/25 | 19,500 | 19,500 | 19,500 | 19,500 | 4 |
| 2010/08/24 | 0 | 0 | 0 | 19,900 | 0 |
| 2010/08/23 | 0 | 0 | 0 | 19,900 | 0 |
| 2010/08/20 | 19,900 | 19,900 | 19,900 | 19,900 | 1 |
| 2010/08/19 | 19,510 | 20,760 | 19,510 | 20,500 | 6 |
| 2010/08/18 | 19,500 | 20,500 | 19,500 | 20,500 | 3 |
| 2010/08/17 | 21,220 | 21,220 | 19,500 | 19,500 | 26 |
| 2010/08/16 | 21,010 | 21,350 | 21,010 | 21,010 | 67 |
| 2010/08/13 | 20,000 | 20,800 | 20,000 | 20,800 | 8 |
| 2010/08/12 | 19,500 | 19,600 | 19,310 | 19,600 | 4 |
| 2010/08/11 | 19,750 | 20,350 | 19,550 | 20,350 | 8 |
| 2010/08/10 | 20,000 | 20,800 | 19,500 | 20,800 | 8 |
| 2010/08/09 | 20,610 | 20,610 | 20,000 | 20,000 | 20 |
| 2010/08/06 | 0 | 0 | 0 | 20,990 | 0 |
| 2010/08/05 | 20,990 | 20,990 | 20,990 | 20,990 | 6 |
| 2010/08/04 | 20,300 | 20,300 | 20,200 | 20,200 | 5 |
| 2010/08/03 | 21,200 | 21,200 | 21,100 | 21,100 | 3 |
| 2010/08/02 | 21,800 | 21,800 | 21,800 | 21,800 | 1 |
| 2010/07/30 | 20,990 | 21,800 | 20,990 | 21,800 | 6 |
| 2010/07/29 | 21,500 | 23,900 | 21,500 | 23,900 | 56 |
| 2010/07/28 | 21,000 | 21,000 | 20,300 | 20,300 | 4 |
| 2010/07/27 | 22,200 | 22,200 | 20,310 | 20,340 | 10 |
| 2010/07/26 | 0 | 0 | 0 | 22,220 | 0 |
| 2010/07/23 | 22,220 | 22,220 | 22,220 | 22,220 | 2 |
| 2010/07/22 | 0 | 0 | 0 | 22,220 | 0 |
| 2010/07/21 | 0 | 0 | 0 | 22,220 | 0 |
| 2010/07/20 | 0 | 0 | 0 | 22,220 | 0 |
| 2010/07/16 | 22,220 | 22,220 | 22,220 | 22,220 | 67 |
| 2010/07/15 | 21,990 | 22,000 | 21,500 | 22,000 | 24 |
| 2010/07/14 | 21,850 | 21,850 | 21,100 | 21,100 | 3 |
| 2010/07/13 | 20,850 | 22,350 | 20,850 | 22,350 | 2 |
| 2010/07/12 | 20,550 | 20,550 | 20,550 | 20,550 | 1 |
| 2010/07/09 | 21,490 | 21,490 | 21,000 | 21,000 | 2 |
| 2010/07/08 | 21,890 | 22,490 | 21,890 | 22,490 | 14 |
| 2010/07/07 | 20,020 | 21,500 | 20,020 | 21,500 | 4 |
| 2010/07/06 | 20,000 | 20,500 | 20,000 | 20,500 | 6 |
| 2010/07/05 | 21,500 | 21,500 | 21,000 | 21,000 | 4 |
| 2010/07/02 | 19,000 | 21,000 | 19,000 | 21,000 | 20 |
| 2010/07/01 | 18,800 | 19,300 | 18,800 | 19,300 | 5 |
| 2010/06/30 | 19,000 | 19,000 | 18,330 | 18,330 | 7 |
| 2010/06/29 | 19,500 | 19,500 | 19,400 | 19,400 | 5 |
| 2010/06/28 | 20,000 | 20,000 | 19,700 | 20,000 | 16 |
| 2010/06/25 | 19,900 | 20,010 | 19,900 | 19,900 | 17 |
| 2010/06/24 | 20,000 | 20,500 | 20,000 | 20,500 | 7 |
| 2010/06/23 | 21,000 | 21,000 | 20,000 | 20,000 | 9 |
| 2010/06/22 | 21,740 | 21,740 | 21,000 | 21,000 | 11 |
| 2010/06/21 | 22,220 | 22,220 | 21,240 | 21,240 | 71 |
| 2010/06/18 | 21,640 | 22,000 | 21,640 | 22,000 | 7 |
| 2010/06/17 | 20,710 | 21,500 | 20,710 | 21,400 | 90 |
| 2010/06/16 | 20,190 | 20,600 | 20,190 | 20,500 | 50 |
| 2010/06/15 | 19,500 | 19,990 | 19,500 | 19,990 | 11 |
| 2010/06/14 | 19,010 | 19,900 | 19,010 | 19,900 | 18 |
| 2010/06/11 | 18,520 | 20,000 | 18,520 | 19,000 | 23 |
| 2010/06/10 | 18,500 | 18,950 | 18,500 | 18,520 | 8 |
| 2010/06/09 | 18,500 | 18,550 | 18,500 | 18,500 | 12 |
| 2010/06/08 | 18,210 | 18,500 | 18,210 | 18,500 | 5 |
| 2010/06/07 | 19,100 | 19,100 | 18,600 | 18,600 | 21 |
| 2010/06/04 | 20,000 | 20,000 | 19,000 | 19,100 | 6 |
| 2010/06/03 | 18,500 | 20,100 | 18,500 | 19,900 | 41 |
| 2010/06/02 | 18,530 | 18,530 | 18,230 | 18,230 | 16 |
| 2010/06/01 | 18,000 | 18,690 | 18,000 | 18,690 | 13 |
| 2010/05/31 | 18,000 | 18,000 | 17,660 | 18,000 | 8 |
| 2010/05/28 | 18,200 | 19,000 | 18,020 | 18,500 | 7 |
| 2010/05/27 | 18,100 | 19,000 | 18,100 | 19,000 | 10 |
| 2010/05/26 | 18,700 | 18,900 | 18,400 | 18,400 | 26 |
| 2010/05/25 | 21,500 | 21,500 | 19,000 | 19,500 | 77 |
| 2010/05/24 | 22,000 | 22,000 | 22,000 | 22,000 | 3 |
| 2010/05/21 | 21,000 | 22,000 | 21,000 | 22,000 | 9 |
| 2010/05/20 | 22,000 | 22,500 | 22,000 | 22,500 | 15 |
| 2010/05/19 | 22,000 | 22,000 | 21,800 | 22,000 | 11 |
| 2010/05/18 | 21,300 | 22,000 | 21,000 | 22,000 | 35 |
| 2010/05/17 | 24,000 | 24,000 | 21,100 | 21,100 | 152 |
| 2010/05/14 | 20,220 | 23,500 | 20,220 | 23,000 | 58 |
| 2010/05/13 | 20,510 | 20,510 | 20,200 | 20,500 | 17 |
| 2010/05/12 | 20,500 | 20,500 | 20,500 | 20,500 | 4 |
| 2010/05/11 | 20,010 | 21,000 | 20,010 | 20,510 | 7 |
| 2010/05/10 | 20,000 | 20,800 | 20,000 | 20,010 | 17 |
| 2010/05/07 | 21,000 | 21,000 | 19,100 | 19,900 | 21 |
| 2010/05/06 | 20,200 | 22,000 | 20,150 | 22,000 | 16 |
| 2010/04/30 | 21,200 | 21,200 | 20,200 | 20,200 | 6 |
| 2010/04/28 | 0 | 0 | 0 | 21,600 | 0 |
| 2010/04/27 | 21,020 | 21,600 | 21,020 | 21,600 | 12 |
| 2010/04/26 | 21,610 | 21,610 | 20,620 | 20,810 | 19 |
| 2010/04/23 | 22,000 | 22,110 | 22,000 | 22,110 | 2 |
| 2010/04/22 | 23,000 | 23,000 | 22,200 | 22,200 | 17 |
| 2010/04/21 | 22,510 | 23,500 | 22,500 | 23,500 | 31 |
| 2010/04/20 | 25,000 | 25,000 | 22,150 | 22,510 | 85 |
| 2010/04/19 | 25,400 | 26,400 | 23,640 | 25,150 | 124 |
| 2010/04/16 | 19,600 | 23,400 | 19,600 | 23,400 | 28 |
| 2010/04/15 | 18,010 | 19,400 | 18,010 | 19,400 | 16 |
| 2010/04/14 | 17,750 | 18,890 | 17,290 | 18,090 | 9 |
| 2010/04/13 | 18,000 | 18,000 | 17,100 | 17,200 | 16 |
| 2010/04/12 | 17,300 | 17,300 | 17,130 | 17,200 | 6 |
| 2010/04/09 | 17,200 | 17,200 | 16,800 | 17,010 | 12 |
| 2010/04/08 | 18,600 | 18,600 | 17,000 | 17,000 | 11 |
| 2010/04/07 | 0 | 0 | 0 | 17,000 | 0 |
| 2010/04/06 | 17,010 | 17,010 | 16,800 | 17,000 | 14 |
| 2010/04/05 | 17,200 | 17,200 | 17,010 | 17,010 | 2 |
| 2010/04/02 | 0 | 0 | 0 | 18,400 | 0 |
| 2010/04/01 | 16,800 | 18,400 | 16,800 | 18,400 | 11 |
| 2010/03/29 | 17,000 | 17,000 | 17,000 | 17,000 | 9 |
| 2010/03/26 | 17,100 | 17,110 | 16,800 | 16,800 | 13 |
| 2010/03/25 | 18,000 | 18,000 | 17,500 | 17,500 | 13 |
| 2010/03/24 | 19,900 | 19,900 | 19,000 | 19,000 | 4 |
| 2010/03/23 | 19,000 | 19,000 | 18,500 | 18,500 | 11 |
| 2010/03/19 | 20,750 | 20,750 | 19,900 | 19,900 | 41 |
| 2010/03/18 | 19,600 | 20,400 | 19,600 | 20,400 | 24 |
| 2010/03/17 | 17,980 | 19,400 | 17,980 | 19,400 | 43 |
| 2010/03/16 | 16,970 | 17,800 | 16,970 | 17,800 | 16 |
| 2010/03/15 | 16,010 | 16,800 | 16,010 | 16,800 | 8 |
| 2010/03/12 | 16,000 | 16,000 | 16,000 | 16,000 | 4 |
| 2010/03/10 | 17,400 | 17,400 | 17,400 | 17,400 | 1 |
| 2010/03/09 | 15,000 | 15,000 | 15,000 | 15,000 | 1 |
| 2010/03/03 | 16,020 | 16,020 | 16,020 | 16,020 | 1 |
| 2010/03/01 | 16,200 | 16,200 | 16,200 | 16,200 | 3 |
| 2010/02/24 | 16,200 | 17,400 | 16,200 | 17,400 | 2 |
| 2010/02/18 | 17,560 | 17,560 | 17,560 | 17,560 | 1 |
| 2010/02/17 | 17,560 | 17,560 | 17,560 | 17,560 | 1 |
| 2010/02/16 | 16,800 | 17,000 | 16,760 | 16,760 | 71 |
| 2010/02/15 | 15,500 | 16,600 | 15,500 | 16,600 | 15 |
| 2010/02/12 | 15,800 | 15,800 | 15,500 | 15,500 | 6 |
| 2010/02/08 | 15,920 | 15,920 | 15,920 | 15,920 | 1 |
| 2010/02/05 | 14,520 | 14,520 | 14,520 | 14,520 | 2 |
| 2010/02/04 | 14,710 | 15,010 | 14,710 | 14,710 | 17 |
| 2010/02/02 | 16,100 | 16,100 | 16,100 | 16,100 | 1 |
| 2010/01/29 | 14,800 | 15,700 | 14,800 | 15,700 | 26 |
| 2010/01/28 | 17,150 | 17,150 | 14,500 | 14,500 | 69 |
| 2010/01/18 | 17,920 | 18,320 | 17,920 | 18,320 | 30 |
| 2010/01/15 | 17,050 | 17,750 | 17,050 | 17,750 | 11 |
| 2010/01/14 | 17,350 | 17,350 | 17,350 | 17,350 | 3 |
| 2010/01/13 | 17,150 | 17,350 | 17,010 | 17,010 | 21 |
| 2010/01/08 | 17,000 | 17,000 | 17,000 | 17,000 | 3 |
| 2010/01/05 | 17,350 | 17,350 | 17,350 | 17,350 | 1 |