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 |
---|---|---|---|---|---|
2012/12/28 | 539 | 541 | 525 | 539 | 27,200 |
2012/12/27 | 550 | 570 | 533 | 540 | 31,700 |
2012/12/26 | 546 | 560 | 533 | 560 | 25,000 |
2012/12/25 | 550 | 553 | 532 | 539 | 31,800 |
2012/12/21 | 526 | 560 | 525 | 546 | 36,400 |
2012/12/20 | 530 | 544 | 520 | 529 | 26,600 |
2012/12/19 | 540 | 540 | 518 | 530 | 29,200 |
2012/12/18 | 560 | 560 | 508 | 540 | 42,600 |
2012/12/17 | 565 | 575 | 543 | 550 | 58,400 |
2012/12/14 | 535 | 573 | 535 | 555 | 32,900 |
2012/12/13 | 531 | 538 | 517 | 528 | 25,400 |
2012/12/12 | 525 | 560 | 509 | 531 | 64,800 |
2012/12/11 | 545 | 555 | 525 | 529 | 52,900 |
2012/12/10 | 596 | 606 | 535 | 555 | 80,200 |
2012/12/07 | 573 | 623 | 558 | 593 | 122,300 |
2012/12/06 | 614 | 677 | 515 | 553 | 285,300 |
2012/12/05 | 538 | 585 | 530 | 584 | 134,900 |
2012/12/04 | 495 | 551 | 485 | 523 | 111,300 |
2012/12/03 | 465 | 519 | 457 | 500 | 55,700 |
2012/11/30 | 457 | 471 | 451 | 459 | 21,400 |
2012/11/29 | 459 | 460 | 446 | 453 | 20,800 |
2012/11/28 | 458 | 465 | 448 | 460 | 16,900 |
2012/11/27 | 449 | 476 | 449 | 462 | 33,800 |
2012/11/26 | 443 | 460 | 432 | 454 | 27,300 |
2012/11/22 | 448 | 449 | 435 | 443 | 21,800 |
2012/11/21 | 434 | 469 | 423 | 440 | 33,300 |
2012/11/20 | 440 | 440 | 421 | 433 | 27,900 |
2012/11/19 | 449 | 450 | 437 | 442 | 17,600 |
2012/11/16 | 445 | 457 | 436 | 438 | 38,400 |
2012/11/15 | 446 | 453 | 426 | 437 | 37,700 |
2012/11/14 | 444 | 460 | 421 | 445 | 38,200 |
2012/11/13 | 425 | 468 | 425 | 467 | 56,500 |
2012/11/12 | 421 | 425 | 415 | 425 | 15,700 |
2012/11/09 | 422 | 438 | 405 | 433 | 34,100 |
2012/11/08 | 435 | 437 | 411 | 430 | 30,700 |
2012/11/07 | 431 | 444 | 429 | 437 | 47,200 |
2012/11/06 | 446 | 446 | 425 | 433 | 43,800 |
2012/11/05 | 455 | 464 | 441 | 452 | 33,700 |
2012/11/02 | 465 | 480 | 465 | 468 | 30,500 |
2012/11/01 | 470 | 484 | 461 | 480 | 23,700 |
2012/10/31 | 475 | 493 | 467 | 484 | 25,400 |
2012/10/30 | 492 | 492 | 480 | 483 | 16,400 |
2012/10/29 | 503 | 515 | 480 | 490 | 33,900 |
2012/10/26 | 530 | 530 | 495 | 513 | 61,500 |
2012/10/25 | 542 | 582 | 494 | 529 | 135,300 |
2012/10/24 | 498 | 522 | 482 | 522 | 166,500 |
2012/10/23 | 444 | 444 | 426 | 442 | 33,100 |
2012/10/22 | 458 | 461 | 440 | 452 | 29,100 |
2012/10/19 | 463 | 464 | 437 | 462 | 40,600 |
2012/10/18 | 431 | 468 | 428 | 460 | 56,900 |
2012/10/17 | 429 | 448 | 426 | 439 | 24,700 |
2012/10/16 | 450 | 460 | 415 | 435 | 96,200 |
2012/10/15 | 490 | 493 | 470 | 474 | 22,500 |
2012/10/12 | 510 | 514 | 475 | 488 | 24,600 |
2012/10/11 | 480 | 524 | 472 | 507 | 32,900 |
2012/10/10 | 491 | 496 | 480 | 488 | 26,100 |
2012/10/09 | 509 | 512 | 492 | 498 | 24,900 |
2012/10/05 | 520 | 532 | 502 | 518 | 31,400 |
2012/10/04 | 499 | 538 | 499 | 525 | 39,200 |
2012/10/03 | 514 | 514 | 485 | 486 | 43,000 |
2012/10/02 | 567 | 567 | 513 | 522 | 43,600 |
2012/10/01 | 565 | 575 | 555 | 560 | 30,600 |
2012/09/28 | 584 | 594 | 563 | 579 | 49,500 |
2012/09/27 | 580 | 614 | 568 | 583 | 42,400 |
2012/09/26 | 607 | 618 | 575 | 580 | 59,100 |
2012/09/25 | 641 | 650 | 622 | 627 | 39,900 |
2012/09/24 | 630 | 680 | 600 | 661 | 84,600 |
2012/09/21 | 600 | 629 | 575 | 629 | 89,800 |
2012/09/20 | 684 | 684 | 601 | 601 | 121,300 |
2012/09/19 | 710 | 729 | 638 | 674 | 231,000 |
2012/09/18 | 606 | 689 | 606 | 688 | 245,600 |
2012/09/14 | 550 | 598 | 540 | 589 | 99,800 |
2012/09/13 | 582 | 605 | 530 | 534 | 152,500 |
2012/09/12 | 454 | 542 | 454 | 542 | 176,100 |
2012/09/11 | 475 | 475 | 452 | 462 | 39,400 |
2012/09/10 | 482 | 488 | 476 | 476 | 27,600 |
2012/09/07 | 504 | 504 | 470 | 492 | 44,100 |
2012/09/06 | 460 | 512 | 460 | 496 | 66,700 |
2012/09/05 | 478 | 486 | 437 | 457 | 48,900 |
2012/09/04 | 470 | 499 | 460 | 486 | 82,100 |
2012/09/03 | 477 | 485 | 434 | 444 | 118,000 |
2012/08/31 | 629 | 638 | 500 | 513 | 294,700 |
2012/08/30 | 491 | 539 | 474 | 539 | 184,900 |
2012/08/29 | 373 | 459 | 373 | 459 | 208,400 |
2012/08/28 | 390 | 398 | 370 | 379 | 101,800 |
2012/08/27 | 421 | 423 | 380 | 396 | 86,100 |
2012/08/24 | 425 | 427 | 420 | 421 | 24,200 |
2012/08/23 | 425 | 438 | 423 | 425 | 32,900 |
2012/08/22 | 428 | 447 | 420 | 431 | 39,300 |
2012/08/21 | 410 | 445 | 410 | 420 | 58,000 |
2012/08/20 | 450 | 455 | 413 | 415 | 75,100 |
2012/08/17 | 475 | 478 | 450 | 459 | 32,000 |
2012/08/16 | 490 | 495 | 465 | 475 | 41,800 |
2012/08/15 | 473 | 490 | 462 | 480 | 40,800 |
2012/08/14 | 450 | 490 | 440 | 468 | 48,500 |
2012/08/13 | 449 | 464 | 443 | 449 | 40,400 |
2012/08/10 | 479 | 479 | 451 | 464 | 53,200 |
2012/08/09 | 513 | 518 | 471 | 479 | 44,500 |
2012/08/08 | 492 | 515 | 482 | 510 | 37,700 |
2012/08/07 | 489 | 505 | 445 | 502 | 101,200 |
2012/08/06 | 573 | 579 | 503 | 504 | 109,000 |
2012/08/03 | 549 | 603 | 521 | 573 | 228,000 |
2012/08/02 | 549 | 549 | 549 | 549 | 6,600 |
2012/08/01 | 649 | 649 | 649 | 649 | 3,100 |
2012/07/31 | 712 | 830 | 712 | 799 | 53,900 |
2012/07/30 | 734 | 749 | 696 | 727 | 37,900 |
2012/07/27 | 765 | 790 | 730 | 749 | 55,300 |
2012/07/26 | 747 | 765 | 731 | 751 | 46,100 |
2012/07/25 | 800 | 810 | 765 | 777 | 33,300 |
2012/07/24 | 758 | 847 | 717 | 822 | 94,000 |
2012/07/23 | 795 | 835 | 793 | 798 | 44,700 |
2012/07/20 | 870 | 872 | 838 | 844 | 23,200 |
2012/07/19 | 846 | 870 | 835 | 857 | 36,300 |
2012/07/18 | 790 | 847 | 785 | 820 | 42,000 |
2012/07/17 | 901 | 910 | 776 | 825 | 102,400 |
2012/07/13 | 905 | 934 | 895 | 925 | 36,000 |
2012/07/12 | 952 | 959 | 926 | 935 | 16,700 |
2012/07/11 | 957 | 985 | 940 | 964 | 31,400 |
2012/07/10 | 947 | 967 | 927 | 960 | 46,200 |
2012/07/09 | 939 | 1,016 | 939 | 962 | 66,400 |
2012/07/06 | 1,020 | 1,020 | 950 | 969 | 64,100 |
2012/07/05 | 1,027 | 1,045 | 979 | 1,000 | 110,000 |
2012/07/04 | 920 | 1,057 | 911 | 1,008 | 223,900 |
2012/07/03 | 870 | 940 | 852 | 907 | 84,200 |
2012/07/02 | 920 | 940 | 890 | 895 | 70,400 |
2012/06/29 | 910 | 959 | 900 | 950 | 75,000 |
2012/06/28 | 960 | 995 | 932 | 940 | 57,400 |
2012/06/27 | 1,030 | 1,032 | 940 | 965 | 89,700 |
2012/06/26 | 978 | 1,070 | 912 | 989 | 142,900 |
2012/06/25 | 1,085 | 1,135 | 1,013 | 1,013 | 86,300 |
2012/06/22 | 1,060 | 1,120 | 1,025 | 1,083 | 113,700 |
2012/06/21 | 1,171 | 1,171 | 1,080 | 1,120 | 113,300 |
2012/06/20 | 1,238 | 1,260 | 1,131 | 1,180 | 148,900 |
2012/06/19 | 1,100 | 1,274 | 1,021 | 1,180 | 278,700 |
2012/06/18 | 1,035 | 1,080 | 971 | 1,080 | 180,200 |
2012/06/15 | 920 | 1,039 | 880 | 930 | 152,000 |
2012/06/14 | 1,020 | 1,049 | 902 | 905 | 163,900 |
2012/06/13 | 1,174 | 1,300 | 1,024 | 1,080 | 440,500 |
2012/06/12 | 860 | 1,024 | 846 | 1,024 | 179,100 |
2012/06/11 | 868 | 915 | 833 | 874 | 88,400 |
2012/06/08 | 850 | 904 | 820 | 853 | 90,200 |
2012/06/07 | 905 | 924 | 852 | 860 | 102,700 |
2012/06/06 | 893 | 1,000 | 801 | 860 | 292,800 |
2012/06/05 | 758 | 908 | 674 | 908 | 322,800 |
2012/06/04 | 776 | 839 | 751 | 758 | 187,900 |
2012/06/01 | 891 | 955 | 851 | 851 | 131,600 |
2012/05/31 | 940 | 974 | 841 | 921 | 231,800 |
2012/05/30 | 1,110 | 1,152 | 957 | 980 | 234,700 |
2012/05/29 | 1,257 | 1,310 | 1,140 | 1,200 | 197,000 |
2012/05/29 | 1 -> 2.00 分割 | ||||
2012/05/28 | 2,113 | 2,333 | 2,025 | 2,333 | 154,300 |
2012/05/25 | 1,771 | 1,980 | 1,718 | 1,933 | 116,700 |
2012/05/24 | 2,198 | 2,220 | 1,775 | 1,883 | 135,300 |
2012/05/23 | 2,330 | 2,630 | 1,880 | 2,050 | 241,200 |
2012/05/22 | 2,380 | 2,600 | 2,380 | 2,380 | 222,700 |
2012/05/21 | 2,880 | 2,880 | 2,880 | 2,880 | 1,300 |
2012/05/18 | 3,860 | 3,950 | 3,580 | 3,580 | 78,400 |
2012/05/17 | 4,760 | 4,910 | 4,220 | 4,280 | 74,800 |
2012/05/16 | 3,795 | 4,550 | 3,450 | 4,550 | 64,100 |
2012/05/15 | 3,875 | 4,420 | 3,420 | 3,850 | 124,700 |
2012/05/14 | 4,120 | 4,120 | 4,120 | 4,120 | 5,200 |
2012/05/11 | 5,120 | 5,460 | 5,120 | 5,120 | 46,900 |
2012/05/10 | 4,290 | 6,120 | 4,290 | 6,120 | 73,700 |
2012/05/09 | 5,950 | 5,950 | 5,120 | 5,120 | 44,800 |
2012/05/08 | 6,180 | 6,450 | 5,610 | 6,120 | 46,600 |
2012/05/07 | 6,500 | 6,500 | 4,540 | 6,480 | 117,100 |
2012/05/02 | 5,500 | 5,500 | 5,500 | 5,500 | 1,400 |
2012/05/01 | 4,730 | 4,800 | 4,700 | 4,800 | 22,500 |
2012/04/27 | 3,740 | 4,150 | 3,710 | 4,100 | 71,100 |
2012/04/26 | 2,963 | 3,690 | 2,906 | 3,540 | 69,200 |
2012/04/25 | 3,000 | 3,005 | 2,710 | 3,005 | 48,500 |
2012/04/24 | 2,680 | 3,130 | 2,640 | 3,010 | 154,100 |
2012/04/23 | 2,630 | 2,630 | 2,630 | 2,630 | 10,700 |
2012/04/20 | 2,130 | 2,130 | 2,130 | 2,130 | 12,700 |
2012/04/19 | 1,700 | 1,730 | 1,650 | 1,730 | 24,500 |
2012/04/18 | 1,745 | 1,769 | 1,680 | 1,695 | 22,700 |
2012/04/17 | 1,650 | 1,750 | 1,620 | 1,714 | 43,300 |
2012/04/16 | 1,450 | 1,650 | 1,450 | 1,639 | 56,400 |
2012/04/13 | 1,690 | 1,700 | 1,410 | 1,500 | 98,000 |
2012/04/12 | 1,850 | 1,960 | 1,710 | 1,770 | 68,600 |
2012/04/11 | 1,840 | 2,097 | 1,705 | 1,854 | 101,500 |
2012/04/10 | 1,840 | 1,960 | 1,677 | 1,960 | 117,900 |
2012/04/09 | 1,490 | 1,675 | 1,400 | 1,560 | 107,400 |
2012/04/06 | 1,160 | 1,400 | 1,160 | 1,400 | 106,500 |
2012/04/05 | 1,084 | 1,100 | 1,016 | 1,100 | 22,200 |
2012/04/04 | 1,170 | 1,180 | 1,050 | 1,077 | 33,000 |
2012/04/03 | 1,052 | 1,110 | 1,000 | 1,110 | 50,300 |
2012/04/02 | 1,198 | 1,330 | 1,050 | 1,100 | 133,100 |
2012/03/30 | 925 | 1,030 | 905 | 1,030 | 87,600 |
2012/03/29 | 813 | 919 | 801 | 880 | 55,700 |
2012/03/28 | 801 | 805 | 765 | 800 | 22,400 |
2012/03/28 | 1 -> 100.00 分割 | ||||
2012/03/27 | 79,800 | 81,000 | 79,500 | 79,900 | 117 |
2012/03/26 | 79,900 | 82,200 | 77,800 | 80,900 | 366 |
2012/03/23 | 79,800 | 80,400 | 77,100 | 79,200 | 161 |
2012/03/22 | 78,800 | 80,500 | 77,000 | 79,100 | 243 |
2012/03/21 | 79,000 | 79,300 | 76,600 | 78,000 | 93 |
2012/03/19 | 80,800 | 82,500 | 76,500 | 79,400 | 444 |
2012/03/16 | 74,800 | 83,600 | 74,800 | 80,000 | 626 |
2012/03/15 | 76,200 | 76,200 | 71,600 | 74,000 | 221 |
2012/03/14 | 76,300 | 76,900 | 75,200 | 75,800 | 668 |
2012/03/13 | 79,100 | 82,800 | 76,500 | 78,500 | 171 |
2012/03/12 | 72,100 | 85,000 | 72,100 | 78,800 | 290 |
2012/03/09 | 72,000 | 76,300 | 70,000 | 71,500 | 448 |
2012/03/08 | 79,200 | 82,000 | 77,000 | 77,000 | 253 |
2012/03/07 | 83,000 | 83,000 | 76,700 | 82,200 | 269 |
2012/03/06 | 79,600 | 83,800 | 74,000 | 83,800 | 374 |
2012/03/05 | 92,400 | 93,000 | 80,300 | 82,600 | 791 |
2012/03/02 | 88,000 | 94,500 | 84,600 | 92,600 | 763 |
2012/03/01 | 76,000 | 88,800 | 75,900 | 83,400 | 1,169 |
2012/02/29 | 67,700 | 77,600 | 67,300 | 74,400 | 686 |
2012/02/28 | 61,600 | 69,600 | 59,000 | 68,700 | 881 |
2012/02/27 | 61,100 | 61,100 | 55,500 | 59,600 | 986 |
2012/02/24 | 51,000 | 51,100 | 47,800 | 51,100 | 172 |
2012/02/23 | 53,500 | 53,500 | 49,300 | 50,000 | 355 |
2012/02/22 | 52,600 | 54,400 | 51,200 | 54,400 | 89 |
2012/02/21 | 54,200 | 54,500 | 53,500 | 53,600 | 72 |
2012/02/20 | 56,000 | 57,800 | 55,500 | 56,200 | 123 |
2012/02/17 | 56,400 | 56,800 | 53,500 | 55,700 | 136 |
2012/02/16 | 52,300 | 55,500 | 52,200 | 54,400 | 178 |
2012/02/15 | 52,200 | 52,300 | 50,500 | 51,700 | 114 |
2012/02/14 | 54,500 | 55,900 | 51,500 | 52,100 | 170 |
2012/02/13 | 56,600 | 57,200 | 52,500 | 54,500 | 214 |
2012/02/10 | 58,800 | 62,800 | 55,600 | 57,500 | 321 |
2012/02/09 | 53,000 | 59,800 | 52,400 | 59,800 | 295 |
2012/02/08 | 61,800 | 61,800 | 55,000 | 56,500 | 656 |
2012/02/07 | 75,600 | 77,900 | 60,200 | 65,000 | 773 |
2012/02/06 | 75,600 | 75,600 | 67,300 | 74,600 | 1,377 |
2012/02/03 | 59,300 | 66,300 | 59,000 | 65,600 | 1,068 |
2012/02/02 | 57,000 | 59,100 | 53,000 | 56,300 | 379 |
2012/02/01 | 49,850 | 56,800 | 49,850 | 54,000 | 729 |
2012/01/31 | 50,000 | 50,000 | 45,100 | 49,800 | 210 |
2012/01/30 | 40,800 | 47,600 | 40,800 | 47,600 | 157 |
2012/01/27 | 40,600 | 40,600 | 40,600 | 40,600 | 1 |
2012/01/26 | 41,000 | 41,000 | 41,000 | 41,000 | 9 |
2012/01/25 | 40,500 | 40,500 | 40,500 | 40,500 | 1 |
2012/01/24 | 40,000 | 40,000 | 40,000 | 40,000 | 6 |
2012/01/19 | 43,400 | 43,400 | 41,000 | 41,000 | 50 |
2012/01/18 | 42,100 | 42,100 | 42,100 | 42,100 | 1 |
2012/01/17 | 41,400 | 41,400 | 41,400 | 41,400 | 1 |
2012/01/16 | 41,000 | 41,000 | 40,950 | 40,950 | 16 |
2012/01/13 | 41,550 | 41,550 | 40,500 | 40,500 | 10 |
2012/01/12 | 42,050 | 42,050 | 41,100 | 41,100 | 3 |
2012/01/10 | 42,000 | 42,600 | 42,000 | 42,000 | 6 |
2012/01/06 | 41,200 | 41,200 | 41,200 | 41,200 | 1 |
2012/01/05 | 40,000 | 42,200 | 40,000 | 42,200 | 17 |
2012/01/04 | 40,050 | 40,050 | 40,050 | 40,050 | 1 |