2130 (株)メンバーズ の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 122,000 | 122,000 | 119,000 | 121,000 | 35 | 302.50 |
| 2006-12-28 | 123,000 | 124,000 | 119,000 | 124,000 | 21 | 310 |
| 2006-12-27 | 125,000 | 125,000 | 122,000 | 123,000 | 31 | 307.50 |
| 2006-12-26 | 116,000 | 123,000 | 116,000 | 121,000 | 62 | 302.50 |
| 2006-12-25 | 122,000 | 122,000 | 117,000 | 117,000 | 98 | 292.50 |
| 2006-12-22 | 128,000 | 129,000 | 123,000 | 124,000 | 95 | 310 |
| 2006-12-21 | 134,000 | 139,000 | 131,000 | 132,000 | 88 | 330 |
| 2006-12-20 | 136,000 | 139,000 | 134,000 | 136,000 | 79 | 340 |
| 2006-12-19 | 140,000 | 140,000 | 135,000 | 136,000 | 122 | 340 |
| 2006-12-18 | 140,000 | 145,000 | 135,000 | 142,000 | 179 | 355 |
| 2006-12-15 | 141,000 | 143,000 | 136,000 | 139,000 | 113 | 347.50 |
| 2006-12-14 | 142,000 | 144,000 | 136,000 | 137,000 | 115 | 342.50 |
| 2006-12-13 | 134,000 | 140,000 | 130,000 | 140,000 | 137 | 350 |
| 2006-12-12 | 140,000 | 145,000 | 132,000 | 136,000 | 242 | 340 |
| 2006-12-11 | 126,000 | 136,000 | 125,000 | 136,000 | 186 | 340 |
| 2006-12-08 | 125,000 | 128,000 | 124,000 | 128,000 | 34 | 320 |
| 2006-12-07 | 128,000 | 129,000 | 123,000 | 127,000 | 100 | 317.50 |
| 2006-12-06 | 118,000 | 133,000 | 118,000 | 129,000 | 226 | 322.50 |
| 2006-12-05 | 117,000 | 118,000 | 117,000 | 118,000 | 30 | 295 |
| 2006-12-04 | 117,000 | 119,000 | 116,000 | 119,000 | 31 | 297.50 |
| 2006-12-01 | 124,000 | 124,000 | 118,000 | 120,000 | 93 | 300 |
| 2006-11-30 | 123,000 | 125,000 | 121,000 | 123,000 | 64 | 307.50 |
| 2006-11-29 | 116,000 | 121,000 | 116,000 | 121,000 | 124 | 302.50 |
| 2006-11-28 | 116,000 | 119,000 | 111,000 | 118,000 | 103 | 295 |
| 2006-11-27 | 117,000 | 122,000 | 115,000 | 118,000 | 77 | 295 |
| 2006-11-24 | 119,000 | 119,000 | 111,000 | 117,000 | 173 | 292.50 |
| 2006-11-22 | 106,000 | 124,000 | 104,000 | 121,000 | 178 | 302.50 |
| 2006-11-21 | 103,000 | 110,000 | 100,000 | 110,000 | 160 | 275 |
| 2006-11-20 | 116,000 | 116,000 | 106,000 | 107,000 | 233 | 267.50 |
| 2006-11-17 | 133,000 | 135,000 | 121,000 | 126,000 | 236 | 315 |
| 2006-11-16 | 136,000 | 136,000 | 130,000 | 132,000 | 163 | 330 |
| 2006-11-15 | 139,000 | 139,000 | 131,000 | 134,000 | 174 | 335 |
| 2006-11-14 | 139,000 | 142,000 | 131,000 | 137,000 | 255 | 342.50 |
| 2006-11-13 | 152,000 | 152,000 | 138,000 | 141,000 | 268 | 352.50 |
| 2006-11-10 | 160,000 | 160,000 | 152,000 | 152,000 | 200 | 380 |
| 2006-11-09 | 147,000 | 163,000 | 147,000 | 162,000 | 416 | 405 |
| 2006-11-08 | 157,000 | 157,000 | 149,000 | 150,000 | 542 | 375 |
| 2006-11-07 | 164,000 | 169,000 | 156,000 | 160,000 | 867 | 400 |
| 2006-11-06 | 175,000 | 188,000 | 163,000 | 165,000 | 4,390 | 412.50 |
分割・併合履歴 ： [2016-12-28]1株→2株 [2012-05-29]1株→2株 [2012-03-28]1株→100株