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 |
|---|---|---|---|---|---|
| 2018/12/28 | 946 | 963 | 907 | 912 | 120,900 |
| 2018/12/27 | 958 | 970 | 930 | 955 | 144,600 |
| 2018/12/26 | 855 | 910 | 850 | 898 | 141,900 |
| 2018/12/25 | 814 | 875 | 814 | 826 | 186,800 |
| 2018/12/21 | 898 | 915 | 853 | 889 | 172,600 |
| 2018/12/20 | 935 | 950 | 889 | 897 | 93,200 |
| 2018/12/19 | 920 | 978 | 916 | 946 | 131,400 |
| 2018/12/18 | 937 | 957 | 909 | 910 | 121,200 |
| 2018/12/17 | 1,001 | 1,010 | 965 | 966 | 89,700 |
| 2018/12/14 | 1,047 | 1,059 | 1,001 | 1,001 | 108,600 |
| 2018/12/13 | 1,036 | 1,063 | 1,033 | 1,055 | 96,600 |
| 2018/12/12 | 1,011 | 1,065 | 1,008 | 1,045 | 141,400 |
| 2018/12/11 | 1,011 | 1,058 | 995 | 1,003 | 190,300 |
| 2018/12/10 | 1,015 | 1,037 | 984 | 998 | 166,100 |
| 2018/12/07 | 1,024 | 1,047 | 1,019 | 1,039 | 110,700 |
| 2018/12/06 | 989 | 1,031 | 986 | 1,012 | 164,400 |
| 2018/12/05 | 974 | 1,010 | 974 | 990 | 98,900 |
| 2018/12/04 | 1,040 | 1,052 | 1,010 | 1,014 | 88,700 |
| 2018/12/03 | 1,046 | 1,059 | 1,033 | 1,041 | 89,700 |
| 2018/11/30 | 1,027 | 1,043 | 1,000 | 1,030 | 146,700 |
| 2018/11/29 | 1,046 | 1,049 | 1,020 | 1,027 | 80,200 |
| 2018/11/28 | 1,009 | 1,042 | 1,009 | 1,031 | 97,800 |
| 2018/11/27 | 993 | 1,015 | 987 | 999 | 84,100 |
| 2018/11/26 | 967 | 1,004 | 967 | 996 | 79,700 |
| 2018/11/22 | 995 | 998 | 963 | 990 | 92,900 |
| 2018/11/21 | 961 | 1,013 | 919 | 986 | 131,400 |
| 2018/11/20 | 1,003 | 1,014 | 989 | 990 | 92,200 |
| 2018/11/19 | 1,001 | 1,035 | 995 | 1,020 | 104,700 |
| 2018/11/16 | 1,035 | 1,035 | 1,003 | 1,010 | 89,500 |
| 2018/11/15 | 991 | 1,039 | 972 | 1,033 | 170,300 |
| 2018/11/14 | 1,066 | 1,071 | 1,014 | 1,017 | 630,400 |
| 2018/11/13 | 1,094 | 1,129 | 1,084 | 1,098 | 279,900 |
| 2018/11/12 | 1,134 | 1,148 | 1,107 | 1,121 | 192,300 |
| 2018/11/09 | 1,138 | 1,173 | 1,108 | 1,162 | 208,400 |
| 2018/11/08 | 1,099 | 1,148 | 1,076 | 1,138 | 268,800 |
| 2018/11/07 | 1,129 | 1,131 | 1,071 | 1,078 | 207,400 |
| 2018/11/06 | 1,102 | 1,154 | 1,035 | 1,144 | 495,900 |
| 2018/11/05 | 1,244 | 1,332 | 1,234 | 1,248 | 186,700 |
| 2018/11/02 | 1,246 | 1,255 | 1,200 | 1,244 | 71,700 |
| 2018/11/01 | 1,258 | 1,274 | 1,206 | 1,218 | 87,700 |
| 2018/10/31 | 1,205 | 1,275 | 1,184 | 1,267 | 140,100 |
| 2018/10/30 | 1,121 | 1,184 | 1,101 | 1,175 | 174,000 |
| 2018/10/29 | 1,226 | 1,249 | 1,133 | 1,138 | 150,000 |
| 2018/10/26 | 1,289 | 1,326 | 1,206 | 1,230 | 143,900 |
| 2018/10/25 | 1,326 | 1,339 | 1,251 | 1,256 | 155,000 |
| 2018/10/24 | 1,323 | 1,373 | 1,305 | 1,369 | 139,300 |
| 2018/10/23 | 1,335 | 1,350 | 1,288 | 1,314 | 150,500 |
| 2018/10/22 | 1,353 | 1,407 | 1,333 | 1,343 | 298,900 |
| 2018/10/19 | 1,220 | 1,362 | 1,200 | 1,355 | 384,300 |
| 2018/10/18 | 1,199 | 1,239 | 1,194 | 1,226 | 95,800 |
| 2018/10/17 | 1,171 | 1,208 | 1,171 | 1,199 | 76,400 |
| 2018/10/16 | 1,141 | 1,154 | 1,122 | 1,143 | 59,800 |
| 2018/10/15 | 1,185 | 1,186 | 1,141 | 1,141 | 47,300 |
| 2018/10/12 | 1,132 | 1,186 | 1,131 | 1,172 | 91,100 |
| 2018/10/11 | 1,111 | 1,165 | 1,111 | 1,154 | 138,400 |
| 2018/10/10 | 1,244 | 1,250 | 1,206 | 1,231 | 59,500 |
| 2018/10/09 | 1,249 | 1,252 | 1,214 | 1,234 | 73,400 |
| 2018/10/05 | 1,234 | 1,270 | 1,226 | 1,242 | 69,500 |
| 2018/10/04 | 1,221 | 1,257 | 1,205 | 1,244 | 120,600 |
| 2018/10/03 | 1,255 | 1,274 | 1,214 | 1,226 | 83,100 |
| 2018/10/02 | 1,316 | 1,320 | 1,252 | 1,255 | 152,700 |
| 2018/10/01 | 1,309 | 1,328 | 1,292 | 1,312 | 77,900 |
| 2018/09/28 | 1,299 | 1,319 | 1,282 | 1,309 | 86,400 |
| 2018/09/27 | 1,349 | 1,349 | 1,288 | 1,297 | 104,500 |
| 2018/09/26 | 1,301 | 1,357 | 1,299 | 1,340 | 115,100 |
| 2018/09/25 | 1,275 | 1,312 | 1,265 | 1,297 | 85,000 |
| 2018/09/21 | 1,260 | 1,312 | 1,260 | 1,273 | 130,900 |
| 2018/09/20 | 1,268 | 1,268 | 1,242 | 1,261 | 62,700 |
| 2018/09/19 | 1,263 | 1,275 | 1,242 | 1,262 | 86,200 |
| 2018/09/18 | 1,282 | 1,282 | 1,247 | 1,257 | 61,400 |
| 2018/09/14 | 1,234 | 1,269 | 1,229 | 1,268 | 54,600 |
| 2018/09/13 | 1,240 | 1,255 | 1,219 | 1,235 | 52,500 |
| 2018/09/12 | 1,260 | 1,276 | 1,224 | 1,240 | 56,100 |
| 2018/09/11 | 1,265 | 1,283 | 1,244 | 1,257 | 63,300 |
| 2018/09/10 | 1,243 | 1,276 | 1,238 | 1,257 | 68,400 |
| 2018/09/07 | 1,280 | 1,283 | 1,254 | 1,269 | 50,800 |
| 2018/09/06 | 1,301 | 1,313 | 1,275 | 1,290 | 72,700 |
| 2018/09/05 | 1,342 | 1,355 | 1,316 | 1,320 | 75,100 |
| 2018/09/04 | 1,339 | 1,384 | 1,323 | 1,348 | 65,300 |
| 2018/09/03 | 1,411 | 1,411 | 1,347 | 1,358 | 79,500 |
| 2018/08/31 | 1,406 | 1,425 | 1,391 | 1,414 | 88,400 |
| 2018/08/30 | 1,425 | 1,436 | 1,394 | 1,417 | 63,900 |
| 2018/08/29 | 1,381 | 1,410 | 1,365 | 1,409 | 73,800 |
| 2018/08/28 | 1,395 | 1,401 | 1,356 | 1,377 | 63,300 |
| 2018/08/27 | 1,340 | 1,384 | 1,336 | 1,382 | 74,800 |
| 2018/08/24 | 1,315 | 1,337 | 1,298 | 1,335 | 67,100 |
| 2018/08/23 | 1,307 | 1,329 | 1,291 | 1,319 | 56,800 |
| 2018/08/22 | 1,278 | 1,295 | 1,254 | 1,291 | 104,600 |
| 2018/08/21 | 1,314 | 1,333 | 1,285 | 1,293 | 103,400 |
| 2018/08/20 | 1,341 | 1,354 | 1,316 | 1,323 | 50,200 |
| 2018/08/17 | 1,354 | 1,381 | 1,321 | 1,341 | 62,700 |
| 2018/08/16 | 1,377 | 1,389 | 1,322 | 1,337 | 103,400 |
| 2018/08/15 | 1,406 | 1,430 | 1,385 | 1,389 | 81,200 |
| 2018/08/14 | 1,365 | 1,424 | 1,362 | 1,409 | 85,600 |
| 2018/08/13 | 1,415 | 1,420 | 1,356 | 1,360 | 91,500 |
| 2018/08/10 | 1,420 | 1,448 | 1,411 | 1,415 | 74,800 |
| 2018/08/09 | 1,448 | 1,464 | 1,423 | 1,427 | 79,200 |
| 2018/08/08 | 1,388 | 1,479 | 1,388 | 1,448 | 228,500 |
| 2018/08/07 | 1,406 | 1,460 | 1,301 | 1,396 | 390,000 |
| 2018/08/06 | 1,400 | 1,452 | 1,400 | 1,436 | 151,300 |
| 2018/08/03 | 1,470 | 1,472 | 1,404 | 1,420 | 180,600 |
| 2018/08/02 | 1,477 | 1,501 | 1,452 | 1,475 | 122,100 |
| 2018/08/01 | 1,451 | 1,515 | 1,421 | 1,492 | 145,700 |
| 2018/07/31 | 1,494 | 1,494 | 1,416 | 1,461 | 196,300 |
| 2018/07/30 | 1,544 | 1,544 | 1,466 | 1,512 | 251,200 |
| 2018/07/27 | 1,580 | 1,580 | 1,526 | 1,561 | 148,800 |
| 2018/07/26 | 1,578 | 1,606 | 1,560 | 1,569 | 198,700 |
| 2018/07/25 | 1,550 | 1,579 | 1,522 | 1,568 | 150,500 |
| 2018/07/24 | 1,519 | 1,543 | 1,481 | 1,538 | 129,000 |
| 2018/07/23 | 1,531 | 1,569 | 1,505 | 1,510 | 180,200 |
| 2018/07/20 | 1,530 | 1,585 | 1,516 | 1,547 | 261,400 |
| 2018/07/19 | 1,525 | 1,549 | 1,501 | 1,532 | 176,700 |
| 2018/07/18 | 1,492 | 1,535 | 1,461 | 1,529 | 202,000 |
| 2018/07/17 | 1,521 | 1,524 | 1,464 | 1,473 | 126,600 |
| 2018/07/13 | 1,505 | 1,515 | 1,475 | 1,505 | 178,500 |
| 2018/07/12 | 1,460 | 1,513 | 1,459 | 1,469 | 160,500 |
| 2018/07/11 | 1,482 | 1,482 | 1,419 | 1,442 | 163,900 |
| 2018/07/10 | 1,536 | 1,559 | 1,466 | 1,484 | 311,500 |
| 2018/07/09 | 1,460 | 1,527 | 1,460 | 1,513 | 275,700 |
| 2018/07/06 | 1,407 | 1,463 | 1,400 | 1,449 | 137,400 |
| 2018/07/05 | 1,453 | 1,479 | 1,400 | 1,407 | 156,400 |
| 2018/07/04 | 1,452 | 1,468 | 1,400 | 1,457 | 177,700 |
| 2018/07/03 | 1,459 | 1,499 | 1,414 | 1,442 | 473,700 |
| 2018/07/02 | 1,505 | 1,542 | 1,380 | 1,411 | 657,500 |
| 2018/06/29 | 1,472 | 1,511 | 1,451 | 1,500 | 298,100 |
| 2018/06/28 | 1,476 | 1,486 | 1,424 | 1,480 | 285,500 |
| 2018/06/27 | 1,440 | 1,488 | 1,412 | 1,466 | 341,900 |
| 2018/06/26 | 1,385 | 1,440 | 1,322 | 1,440 | 237,200 |
| 2018/06/25 | 1,465 | 1,499 | 1,386 | 1,409 | 670,500 |
| 2018/06/22 | 1,351 | 1,450 | 1,328 | 1,450 | 649,300 |
| 2018/06/21 | 1,270 | 1,345 | 1,256 | 1,342 | 269,900 |
| 2018/06/20 | 1,235 | 1,273 | 1,208 | 1,271 | 114,200 |
| 2018/06/19 | 1,242 | 1,277 | 1,227 | 1,235 | 108,000 |
| 2018/06/18 | 1,269 | 1,269 | 1,230 | 1,250 | 94,300 |
| 2018/06/15 | 1,232 | 1,270 | 1,222 | 1,265 | 119,500 |
| 2018/06/14 | 1,240 | 1,257 | 1,222 | 1,230 | 73,800 |
| 2018/06/13 | 1,250 | 1,258 | 1,232 | 1,250 | 90,300 |
| 2018/06/12 | 1,244 | 1,257 | 1,212 | 1,251 | 125,100 |
| 2018/06/11 | 1,276 | 1,287 | 1,221 | 1,245 | 125,400 |
| 2018/06/08 | 1,218 | 1,278 | 1,218 | 1,263 | 132,500 |
| 2018/06/07 | 1,227 | 1,232 | 1,208 | 1,228 | 62,100 |
| 2018/06/06 | 1,206 | 1,235 | 1,201 | 1,218 | 62,100 |
| 2018/06/05 | 1,222 | 1,228 | 1,197 | 1,210 | 48,500 |
| 2018/06/04 | 1,210 | 1,228 | 1,181 | 1,223 | 60,400 |
| 2018/06/01 | 1,215 | 1,236 | 1,202 | 1,205 | 60,700 |
| 2018/05/31 | 1,246 | 1,265 | 1,219 | 1,227 | 95,300 |
| 2018/05/30 | 1,201 | 1,225 | 1,183 | 1,222 | 68,600 |
| 2018/05/29 | 1,290 | 1,291 | 1,206 | 1,229 | 142,100 |
| 2018/05/28 | 1,237 | 1,288 | 1,203 | 1,283 | 144,800 |
| 2018/05/25 | 1,265 | 1,277 | 1,230 | 1,246 | 159,000 |
| 2018/05/24 | 1,247 | 1,376 | 1,242 | 1,291 | 344,000 |
| 2018/05/23 | 1,220 | 1,247 | 1,213 | 1,223 | 102,000 |
| 2018/05/22 | 1,200 | 1,234 | 1,193 | 1,210 | 145,300 |
| 2018/05/21 | 1,153 | 1,206 | 1,153 | 1,193 | 136,000 |
| 2018/05/18 | 1,160 | 1,171 | 1,124 | 1,153 | 55,100 |
| 2018/05/17 | 1,166 | 1,187 | 1,151 | 1,159 | 41,000 |
| 2018/05/16 | 1,178 | 1,194 | 1,155 | 1,163 | 60,200 |
| 2018/05/15 | 1,159 | 1,183 | 1,137 | 1,181 | 111,500 |
| 2018/05/14 | 1,075 | 1,159 | 1,068 | 1,156 | 158,000 |
| 2018/05/11 | 1,200 | 1,269 | 1,073 | 1,082 | 492,100 |
| 2018/05/10 | 1,105 | 1,152 | 1,101 | 1,147 | 117,500 |
| 2018/05/09 | 1,160 | 1,160 | 1,114 | 1,122 | 65,600 |
| 2018/05/08 | 1,160 | 1,181 | 1,136 | 1,145 | 88,900 |
| 2018/05/07 | 1,156 | 1,159 | 1,115 | 1,154 | 102,600 |
| 2018/05/02 | 1,092 | 1,167 | 1,092 | 1,157 | 188,100 |
| 2018/05/01 | 1,098 | 1,125 | 1,087 | 1,100 | 107,500 |
| 2018/04/27 | 1,096 | 1,123 | 1,092 | 1,116 | 146,100 |
| 2018/04/26 | 1,222 | 1,223 | 1,080 | 1,130 | 623,700 |
| 2018/04/25 | 1,228 | 1,287 | 1,215 | 1,221 | 140,300 |
| 2018/04/24 | 1,230 | 1,247 | 1,206 | 1,229 | 123,600 |
| 2018/04/23 | 1,215 | 1,225 | 1,171 | 1,221 | 95,500 |
| 2018/04/20 | 1,189 | 1,235 | 1,187 | 1,208 | 106,500 |
| 2018/04/19 | 1,231 | 1,237 | 1,181 | 1,190 | 155,000 |
| 2018/04/18 | 1,226 | 1,269 | 1,226 | 1,233 | 106,800 |
| 2018/04/17 | 1,231 | 1,267 | 1,176 | 1,236 | 238,200 |
| 2018/04/16 | 1,254 | 1,287 | 1,225 | 1,231 | 172,700 |
| 2018/04/13 | 1,260 | 1,263 | 1,221 | 1,240 | 125,700 |
| 2018/04/12 | 1,236 | 1,293 | 1,236 | 1,270 | 171,800 |
| 2018/04/11 | 1,338 | 1,338 | 1,240 | 1,244 | 376,500 |
| 2018/04/10 | 1,387 | 1,401 | 1,320 | 1,340 | 326,400 |
| 2018/04/09 | 1,339 | 1,399 | 1,322 | 1,398 | 347,100 |
| 2018/04/06 | 1,240 | 1,370 | 1,240 | 1,345 | 457,800 |
| 2018/04/05 | 1,309 | 1,314 | 1,231 | 1,240 | 240,900 |
| 2018/04/04 | 1,327 | 1,340 | 1,257 | 1,300 | 241,900 |
| 2018/04/03 | 1,220 | 1,311 | 1,219 | 1,290 | 319,200 |
| 2018/04/02 | 1,252 | 1,267 | 1,221 | 1,247 | 240,400 |
| 2018/03/30 | 1,185 | 1,259 | 1,185 | 1,259 | 634,500 |
| 2018/03/29 | 1,084 | 1,174 | 1,084 | 1,162 | 335,700 |
| 2018/03/28 | 1,054 | 1,089 | 1,045 | 1,054 | 72,600 |
| 2018/03/27 | 1,077 | 1,092 | 1,061 | 1,072 | 66,000 |
| 2018/03/26 | 1,035 | 1,053 | 1,011 | 1,045 | 97,200 |
| 2018/03/23 | 1,043 | 1,088 | 1,030 | 1,057 | 182,700 |
| 2018/03/22 | 1,072 | 1,108 | 1,065 | 1,103 | 141,800 |
| 2018/03/20 | 1,040 | 1,095 | 1,026 | 1,056 | 125,400 |
| 2018/03/19 | 1,103 | 1,105 | 1,052 | 1,075 | 131,800 |
| 2018/03/16 | 1,136 | 1,150 | 1,114 | 1,116 | 96,900 |
| 2018/03/15 | 1,137 | 1,155 | 1,112 | 1,136 | 108,200 |
| 2018/03/14 | 1,122 | 1,150 | 1,095 | 1,137 | 133,400 |
| 2018/03/13 | 1,105 | 1,134 | 1,099 | 1,115 | 146,700 |
| 2018/03/12 | 1,170 | 1,179 | 1,086 | 1,105 | 254,200 |
| 2018/03/09 | 1,164 | 1,168 | 1,126 | 1,160 | 257,800 |
| 2018/03/08 | 1,095 | 1,164 | 1,095 | 1,153 | 247,700 |
| 2018/03/07 | 1,143 | 1,148 | 1,073 | 1,105 | 195,300 |
| 2018/03/06 | 1,069 | 1,140 | 1,066 | 1,131 | 303,800 |
| 2018/03/05 | 1,095 | 1,101 | 1,015 | 1,039 | 285,200 |
| 2018/03/02 | 1,041 | 1,121 | 1,030 | 1,093 | 242,500 |
| 2018/03/01 | 1,081 | 1,101 | 1,047 | 1,074 | 273,700 |
| 2018/02/28 | 1,025 | 1,125 | 1,024 | 1,087 | 500,900 |
| 2018/02/27 | 1,067 | 1,080 | 1,007 | 1,052 | 487,400 |
| 2018/02/26 | 962 | 1,070 | 962 | 1,049 | 1,146,600 |
| 2018/02/23 | 943 | 974 | 916 | 932 | 312,000 |
| 2018/02/22 | 880 | 938 | 878 | 936 | 427,200 |
| 2018/02/21 | 845 | 885 | 841 | 865 | 207,600 |
| 2018/02/20 | 840 | 849 | 820 | 843 | 173,200 |
| 2018/02/19 | 798 | 833 | 793 | 826 | 221,100 |
| 2018/02/16 | 765 | 789 | 757 | 784 | 76,200 |
| 2018/02/15 | 763 | 775 | 750 | 757 | 78,100 |
| 2018/02/14 | 784 | 792 | 742 | 757 | 98,400 |
| 2018/02/13 | 785 | 818 | 783 | 793 | 134,700 |
| 2018/02/09 | 711 | 779 | 711 | 778 | 148,700 |
| 2018/02/08 | 778 | 794 | 762 | 785 | 108,800 |
| 2018/02/07 | 788 | 810 | 766 | 769 | 137,100 |
| 2018/02/06 | 757 | 769 | 711 | 743 | 223,300 |
| 2018/02/05 | 811 | 831 | 806 | 817 | 112,300 |
| 2018/02/02 | 844 | 844 | 819 | 838 | 80,500 |
| 2018/02/01 | 833 | 845 | 821 | 842 | 83,400 |
| 2018/01/31 | 823 | 850 | 817 | 821 | 147,300 |
| 2018/01/30 | 845 | 874 | 816 | 835 | 270,000 |
| 2018/01/29 | 795 | 843 | 795 | 833 | 258,900 |
| 2018/01/26 | 806 | 825 | 790 | 792 | 284,600 |
| 2018/01/25 | 785 | 805 | 778 | 799 | 199,800 |
| 2018/01/24 | 775 | 789 | 775 | 785 | 120,600 |
| 2018/01/23 | 757 | 776 | 757 | 772 | 93,300 |
| 2018/01/22 | 759 | 765 | 749 | 755 | 126,000 |
| 2018/01/19 | 758 | 765 | 748 | 759 | 64,200 |
| 2018/01/18 | 788 | 788 | 750 | 758 | 142,500 |
| 2018/01/17 | 794 | 797 | 764 | 778 | 178,700 |
| 2018/01/16 | 794 | 805 | 774 | 793 | 165,200 |
| 2018/01/15 | 779 | 805 | 763 | 793 | 156,000 |
| 2018/01/12 | 757 | 778 | 753 | 776 | 130,700 |
| 2018/01/11 | 762 | 765 | 752 | 762 | 92,100 |
| 2018/01/10 | 746 | 762 | 740 | 762 | 94,700 |
| 2018/01/09 | 757 | 757 | 736 | 745 | 111,900 |
| 2018/01/05 | 759 | 768 | 741 | 758 | 108,900 |
| 2018/01/04 | 765 | 773 | 758 | 763 | 64,000 |