2130 (株)メンバーズ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 9,950 | 10,500 | 9,950 | 10,500 | 12 | 26.25 |
| 2008-12-26 | 10,000 | 10,000 | 10,000 | 10,000 | 1 | 25 |
| 2008-12-25 | 9,600 | 9,950 | 9,600 | 9,950 | 6 | 24.88 |
| 2008-12-22 | 9,700 | 9,700 | 9,700 | 9,700 | 1 | 24.25 |
| 2008-12-19 | 9,710 | 9,750 | 9,700 | 9,700 | 3 | 24.25 |
| 2008-12-17 | 10,000 | 10,000 | 10,000 | 10,000 | 6 | 25 |
| 2008-12-16 | 9,800 | 10,000 | 9,800 | 10,000 | 42 | 25 |
| 2008-12-15 | 11,700 | 11,700 | 10,000 | 10,000 | 17 | 25 |
| 2008-12-12 | 10,000 | 10,600 | 10,000 | 10,300 | 8 | 25.75 |
| 2008-12-11 | 9,550 | 10,000 | 9,550 | 10,000 | 12 | 25 |
| 2008-12-09 | 10,000 | 10,000 | 10,000 | 10,000 | 4 | 25 |
| 2008-12-08 | 9,500 | 9,500 | 9,500 | 9,500 | 1 | 23.75 |
| 2008-12-05 | 10,000 | 10,000 | 9,500 | 9,500 | 3 | 23.75 |
| 2008-12-04 | 9,700 | 10,000 | 9,700 | 10,000 | 3 | 25 |
| 2008-12-03 | 10,000 | 10,000 | 10,000 | 10,000 | 2 | 25 |
| 2008-12-02 | 10,400 | 10,400 | 10,400 | 10,400 | 1 | 26 |
| 2008-11-27 | 10,100 | 10,100 | 9,600 | 9,600 | 5 | 24 |
| 2008-11-25 | 10,100 | 10,100 | 10,100 | 10,100 | 9 | 25.25 |
| 2008-11-21 | 9,310 | 9,310 | 9,100 | 9,100 | 12 | 22.75 |
| 2008-11-19 | 10,210 | 10,210 | 10,210 | 10,210 | 18 | 25.53 |
| 2008-11-17 | 12,290 | 12,290 | 12,290 | 12,290 | 11 | 30.73 |
| 2008-11-14 | 12,300 | 12,330 | 12,220 | 12,300 | 18 | 30.75 |
| 2008-11-13 | 10,210 | 10,210 | 10,210 | 10,210 | 1 | 25.53 |
| 2008-11-12 | 10,500 | 10,500 | 10,500 | 10,500 | 1 | 26.25 |
| 2008-11-11 | 11,050 | 11,400 | 11,050 | 11,400 | 2 | 28.50 |
| 2008-11-10 | 11,000 | 11,800 | 11,000 | 11,800 | 14 | 29.50 |
| 2008-11-07 | 11,000 | 11,000 | 11,000 | 11,000 | 1 | 27.50 |
| 2008-11-05 | 10,500 | 10,500 | 10,500 | 10,500 | 1 | 26.25 |
| 2008-10-31 | 10,100 | 10,900 | 9,900 | 10,900 | 7 | 27.25 |
| 2008-10-30 | 10,400 | 11,900 | 10,400 | 11,900 | 3 | 29.75 |
| 2008-10-29 | 9,400 | 9,800 | 9,350 | 9,800 | 8 | 24.50 |
| 2008-10-28 | 9,000 | 9,000 | 8,800 | 8,800 | 16 | 22 |
| 2008-10-27 | 9,500 | 9,500 | 8,900 | 8,900 | 11 | 22.25 |
| 2008-10-22 | 10,500 | 10,500 | 10,500 | 10,500 | 1 | 26.25 |
| 2008-10-21 | 11,000 | 11,000 | 10,510 | 10,510 | 16 | 26.28 |
| 2008-10-17 | 12,200 | 12,200 | 11,490 | 11,490 | 4 | 28.73 |
| 2008-10-16 | 12,290 | 12,290 | 12,150 | 12,150 | 22 | 30.38 |
| 2008-10-15 | 12,300 | 12,490 | 12,300 | 12,490 | 19 | 31.23 |
| 2008-10-14 | 11,700 | 12,000 | 11,700 | 11,830 | 47 | 29.58 |
| 2008-10-10 | 8,600 | 10,500 | 8,600 | 10,500 | 30 | 26.25 |
| 2008-10-09 | 8,800 | 10,000 | 8,700 | 10,000 | 42 | 25 |
| 2008-10-08 | 9,700 | 9,700 | 9,000 | 9,000 | 37 | 22.50 |
| 2008-10-07 | 9,230 | 10,000 | 9,230 | 10,000 | 40 | 25 |
| 2008-10-06 | 9,840 | 10,300 | 9,830 | 9,830 | 22 | 24.58 |
| 2008-10-03 | 9,850 | 9,850 | 9,850 | 9,850 | 1 | 24.63 |
| 2008-10-02 | 9,820 | 9,820 | 9,800 | 9,800 | 23 | 24.50 |
| 2008-09-30 | 11,480 | 11,480 | 9,990 | 10,300 | 29 | 25.75 |
| 2008-09-29 | 10,200 | 11,300 | 10,200 | 11,300 | 13 | 28.25 |
| 2008-09-26 | 10,000 | 10,400 | 10,000 | 10,010 | 35 | 25.03 |
| 2008-09-22 | 10,800 | 11,200 | 10,800 | 11,200 | 12 | 28 |
| 2008-09-19 | 10,300 | 10,800 | 10,300 | 10,800 | 14 | 27 |
| 2008-09-18 | 10,700 | 10,810 | 10,300 | 10,300 | 17 | 25.75 |
| 2008-09-17 | 10,700 | 10,900 | 10,700 | 10,900 | 9 | 27.25 |
| 2008-09-16 | 10,300 | 10,700 | 10,300 | 10,700 | 38 | 26.75 |
| 2008-09-12 | 12,100 | 12,100 | 11,700 | 11,700 | 24 | 29.25 |
| 2008-09-11 | 11,000 | 11,150 | 10,800 | 11,000 | 39 | 27.50 |
| 2008-09-10 | 11,000 | 11,100 | 10,600 | 11,100 | 104 | 27.75 |
| 2008-09-09 | 11,210 | 11,300 | 10,800 | 11,200 | 116 | 28 |
| 2008-09-08 | 12,000 | 12,500 | 12,000 | 12,000 | 46 | 30 |
| 2008-09-05 | 12,500 | 12,800 | 12,000 | 12,100 | 89 | 30.25 |
| 2008-09-04 | 14,000 | 14,000 | 13,890 | 13,890 | 11 | 34.73 |
| 2008-09-03 | 14,490 | 14,490 | 14,470 | 14,470 | 10 | 36.18 |
| 2008-09-02 | 14,600 | 14,600 | 14,000 | 14,510 | 31 | 36.28 |
| 2008-09-01 | 14,800 | 14,800 | 14,600 | 14,620 | 9 | 36.55 |
| 2008-08-29 | 16,010 | 16,010 | 16,010 | 16,010 | 15 | 40.03 |
| 2008-08-28 | 16,000 | 16,000 | 16,000 | 16,000 | 4 | 40 |
| 2008-08-27 | 16,100 | 16,100 | 15,000 | 16,000 | 13 | 40 |
| 2008-08-20 | 16,340 | 16,340 | 16,340 | 16,340 | 1 | 40.85 |
| 2008-08-18 | 18,200 | 18,200 | 18,200 | 18,200 | 61 | 45.50 |
| 2008-08-15 | 17,000 | 17,000 | 16,800 | 16,800 | 13 | 42 |
| 2008-08-14 | 16,060 | 16,060 | 16,000 | 16,000 | 6 | 40 |
| 2008-08-13 | 15,800 | 15,800 | 15,800 | 15,800 | 14 | 39.50 |
| 2008-08-12 | 15,810 | 15,810 | 15,800 | 15,800 | 2 | 39.50 |
| 2008-08-11 | 16,000 | 16,000 | 15,800 | 15,800 | 9 | 39.50 |
| 2008-08-08 | 16,000 | 16,000 | 16,000 | 16,000 | 2 | 40 |
| 2008-08-07 | 16,700 | 16,700 | 16,660 | 16,660 | 12 | 41.65 |
| 2008-08-06 | 16,650 | 16,850 | 16,650 | 16,850 | 7 | 42.13 |
| 2008-08-05 | 16,670 | 16,670 | 16,660 | 16,660 | 4 | 41.65 |
| 2008-08-04 | 16,700 | 17,000 | 16,700 | 16,700 | 4 | 41.75 |
| 2008-08-01 | 16,660 | 16,660 | 16,660 | 16,660 | 1 | 41.65 |
| 2008-07-31 | 17,200 | 17,200 | 17,200 | 17,200 | 4 | 43 |
| 2008-07-28 | 17,200 | 17,200 | 17,200 | 17,200 | 1 | 43 |
| 2008-07-25 | 17,000 | 17,000 | 17,000 | 17,000 | 1 | 42.50 |
| 2008-07-24 | 17,000 | 17,000 | 17,000 | 17,000 | 3 | 42.50 |
| 2008-07-23 | 16,300 | 16,900 | 16,240 | 16,900 | 8 | 42.25 |
| 2008-07-22 | 16,900 | 17,020 | 16,670 | 16,670 | 3 | 41.68 |
| 2008-07-17 | 17,500 | 17,500 | 17,500 | 17,500 | 11 | 43.75 |
| 2008-07-16 | 20,490 | 20,490 | 20,490 | 20,490 | 142 | 51.23 |
| 2008-07-15 | 18,410 | 18,490 | 18,410 | 18,490 | 40 | 46.23 |
| 2008-07-14 | 16,800 | 16,800 | 16,800 | 16,800 | 5 | 42 |
| 2008-07-11 | 17,000 | 17,000 | 17,000 | 17,000 | 10 | 42.50 |
| 2008-07-08 | 17,100 | 17,150 | 16,880 | 17,000 | 34 | 42.50 |
| 2008-07-07 | 17,500 | 17,500 | 17,500 | 17,500 | 4 | 43.75 |
| 2008-07-04 | 18,000 | 18,000 | 18,000 | 18,000 | 3 | 45 |
| 2008-07-02 | 18,880 | 19,000 | 18,800 | 18,800 | 8 | 47 |
| 2008-07-01 | 18,500 | 18,500 | 18,500 | 18,500 | 2 | 46.25 |
| 2008-06-25 | 18,960 | 18,960 | 18,960 | 18,960 | 3 | 47.40 |
| 2008-06-23 | 18,870 | 18,880 | 18,870 | 18,880 | 3 | 47.20 |
| 2008-06-20 | 18,200 | 18,900 | 18,200 | 18,900 | 2 | 47.25 |
| 2008-06-19 | 18,210 | 18,270 | 18,210 | 18,270 | 7 | 45.68 |
| 2008-06-18 | 18,230 | 18,230 | 18,230 | 18,230 | 2 | 45.58 |
| 2008-06-17 | 18,220 | 18,280 | 18,220 | 18,280 | 2 | 45.70 |
| 2008-06-16 | 19,000 | 19,000 | 19,000 | 19,000 | 59 | 47.50 |
| 2008-06-13 | 18,950 | 18,950 | 18,900 | 18,950 | 12 | 47.38 |
| 2008-06-12 | 18,400 | 18,400 | 18,400 | 18,400 | 4 | 46 |
| 2008-06-11 | 18,100 | 18,500 | 18,100 | 18,500 | 5 | 46.25 |
| 2008-06-10 | 18,100 | 18,150 | 18,100 | 18,150 | 2 | 45.38 |
| 2008-06-09 | 18,000 | 18,500 | 18,000 | 18,500 | 15 | 46.25 |
| 2008-06-06 | 18,000 | 18,020 | 18,000 | 18,000 | 9 | 45 |
| 2008-06-05 | 18,010 | 18,010 | 18,000 | 18,000 | 2 | 45 |
| 2008-06-04 | 18,000 | 18,000 | 18,000 | 18,000 | 2 | 45 |
| 2008-06-03 | 18,320 | 18,320 | 18,320 | 18,320 | 2 | 45.80 |
| 2008-06-02 | 17,800 | 18,300 | 17,800 | 18,300 | 7 | 45.75 |
| 2008-05-30 | 19,800 | 19,800 | 19,800 | 19,800 | 1 | 49.50 |
| 2008-05-29 | 19,000 | 19,000 | 19,000 | 19,000 | 2 | 47.50 |
| 2008-05-28 | 19,010 | 19,500 | 19,000 | 19,500 | 8 | 48.75 |
| 2008-05-26 | 19,510 | 19,510 | 19,500 | 19,500 | 2 | 48.75 |
| 2008-05-23 | 20,000 | 20,000 | 20,000 | 20,000 | 1 | 50 |
| 2008-05-22 | 19,800 | 19,800 | 19,800 | 19,800 | 1 | 49.50 |
| 2008-05-21 | 18,300 | 19,000 | 18,300 | 19,000 | 6 | 47.50 |
| 2008-05-19 | 18,000 | 18,000 | 18,000 | 18,000 | 1 | 45 |
| 2008-05-16 | 22,400 | 22,400 | 19,800 | 19,800 | 51 | 49.50 |
| 2008-05-15 | 20,400 | 20,500 | 20,400 | 20,500 | 17 | 51.25 |
| 2008-05-13 | 18,500 | 19,000 | 18,000 | 18,500 | 10 | 46.25 |
| 2008-05-12 | 19,200 | 19,200 | 18,500 | 18,500 | 5 | 46.25 |
| 2008-05-08 | 21,200 | 21,200 | 21,200 | 21,200 | 3 | 53 |
| 2008-05-07 | 19,300 | 21,250 | 19,300 | 21,200 | 11 | 53 |
| 2008-05-02 | 18,100 | 19,300 | 18,100 | 19,300 | 14 | 48.25 |
| 2008-05-01 | 17,500 | 18,000 | 17,200 | 18,000 | 15 | 45 |
| 2008-04-30 | 16,800 | 17,900 | 16,800 | 17,900 | 29 | 44.75 |
| 2008-04-28 | 16,200 | 16,600 | 16,200 | 16,600 | 15 | 41.50 |
| 2008-04-25 | 16,360 | 16,360 | 16,200 | 16,250 | 26 | 40.63 |
| 2008-04-24 | 16,510 | 16,510 | 16,300 | 16,320 | 20 | 40.80 |
| 2008-04-23 | 16,100 | 16,200 | 16,000 | 16,200 | 19 | 40.50 |
| 2008-04-22 | 16,700 | 16,700 | 16,500 | 16,500 | 12 | 41.25 |
| 2008-04-21 | 17,500 | 17,500 | 16,700 | 16,700 | 45 | 41.75 |
| 2008-04-18 | 17,990 | 17,990 | 17,700 | 17,700 | 25 | 44.25 |
| 2008-04-17 | 18,800 | 18,800 | 18,000 | 18,000 | 16 | 45 |
| 2008-04-16 | 19,310 | 19,310 | 18,900 | 19,000 | 66 | 47.50 |
| 2008-04-15 | 18,030 | 18,200 | 18,030 | 18,200 | 37 | 45.50 |
| 2008-04-14 | 17,900 | 17,900 | 17,810 | 17,810 | 17 | 44.53 |
| 2008-04-11 | 18,200 | 18,500 | 18,140 | 18,500 | 12 | 46.25 |
| 2008-04-10 | 18,110 | 18,110 | 18,090 | 18,100 | 12 | 45.25 |
| 2008-04-09 | 18,800 | 18,800 | 18,000 | 18,110 | 15 | 45.28 |
| 2008-04-08 | 19,000 | 19,100 | 18,900 | 19,000 | 17 | 47.50 |
| 2008-04-07 | 19,400 | 19,400 | 18,950 | 19,200 | 15 | 48 |
| 2008-04-04 | 19,080 | 20,000 | 19,050 | 19,200 | 27 | 48 |
| 2008-04-03 | 20,500 | 20,500 | 19,600 | 19,600 | 9 | 49 |
| 2008-04-02 | 20,310 | 20,310 | 20,310 | 20,310 | 14 | 50.78 |
| 2008-04-01 | 18,610 | 18,610 | 18,610 | 18,610 | 8 | 46.53 |
| 2008-03-31 | 18,100 | 18,200 | 18,100 | 18,100 | 5 | 45.25 |
| 2008-03-28 | 19,500 | 19,500 | 19,000 | 19,100 | 27 | 47.75 |
| 2008-03-27 | 19,500 | 19,500 | 19,500 | 19,500 | 11 | 48.75 |
| 2008-03-26 | 21,450 | 21,450 | 20,200 | 20,200 | 8 | 50.50 |
| 2008-03-25 | 21,100 | 21,100 | 20,500 | 20,500 | 2 | 51.25 |
| 2008-03-24 | 21,200 | 21,200 | 21,200 | 21,200 | 1 | 53 |
| 2008-03-21 | 20,200 | 21,000 | 20,200 | 21,000 | 6 | 52.50 |
| 2008-03-19 | 20,100 | 20,100 | 20,000 | 20,000 | 4 | 50 |
| 2008-03-18 | 20,000 | 20,000 | 20,000 | 20,000 | 16 | 50 |
| 2008-03-17 | 21,500 | 21,500 | 20,000 | 20,000 | 64 | 50 |
| 2008-03-14 | 20,600 | 20,800 | 20,000 | 20,000 | 22 | 50 |
| 2008-03-13 | 20,600 | 20,600 | 19,800 | 19,800 | 3 | 49.50 |
| 2008-03-12 | 19,800 | 20,000 | 19,800 | 20,000 | 5 | 50 |
| 2008-03-11 | 19,310 | 19,800 | 19,300 | 19,800 | 8 | 49.50 |
| 2008-03-10 | 19,400 | 19,400 | 19,400 | 19,400 | 1 | 48.50 |
| 2008-03-07 | 19,410 | 19,410 | 19,410 | 19,410 | 5 | 48.53 |
| 2008-03-06 | 20,100 | 20,100 | 20,100 | 20,100 | 1 | 50.25 |
| 2008-03-05 | 19,500 | 20,100 | 19,500 | 20,100 | 6 | 50.25 |
| 2008-03-04 | 19,110 | 19,110 | 19,110 | 19,110 | 1 | 47.78 |
| 2008-03-03 | 20,000 | 20,000 | 19,070 | 19,070 | 22 | 47.68 |
| 2008-02-29 | 20,560 | 20,560 | 20,560 | 20,560 | 1 | 51.40 |
| 2008-02-28 | 21,000 | 21,500 | 20,700 | 21,000 | 30 | 52.50 |
| 2008-02-27 | 21,000 | 22,200 | 20,700 | 20,700 | 14 | 51.75 |
| 2008-02-26 | 21,000 | 21,500 | 21,000 | 21,500 | 4 | 53.75 |
| 2008-02-25 | 20,800 | 20,800 | 20,800 | 20,800 | 1 | 52 |
| 2008-02-22 | 21,000 | 21,000 | 20,800 | 20,800 | 14 | 52 |
| 2008-02-21 | 21,000 | 21,000 | 21,000 | 21,000 | 6 | 52.50 |
| 2008-02-20 | 21,250 | 21,500 | 21,250 | 21,500 | 10 | 53.75 |
| 2008-02-19 | 24,850 | 24,850 | 22,750 | 22,750 | 45 | 56.88 |
| 2008-02-15 | 21,000 | 21,300 | 19,850 | 19,850 | 19 | 49.63 |
| 2008-02-14 | 21,300 | 21,300 | 19,800 | 19,900 | 22 | 49.75 |
| 2008-02-13 | 20,000 | 21,000 | 20,000 | 21,000 | 22 | 52.50 |
| 2008-02-12 | 20,000 | 20,000 | 20,000 | 20,000 | 11 | 50 |
| 2008-02-08 | 20,900 | 20,900 | 20,880 | 20,880 | 9 | 52.20 |
| 2008-02-07 | 21,000 | 21,000 | 20,950 | 20,950 | 8 | 52.38 |
| 2008-02-05 | 21,400 | 21,400 | 21,400 | 21,400 | 1 | 53.50 |
| 2008-02-04 | 21,970 | 21,970 | 21,800 | 21,800 | 8 | 54.50 |
| 2008-02-01 | 21,970 | 21,970 | 21,900 | 21,970 | 6 | 54.93 |
| 2008-01-31 | 21,970 | 21,970 | 21,970 | 21,970 | 5 | 54.93 |
| 2008-01-30 | 21,970 | 22,000 | 21,970 | 21,970 | 13 | 54.93 |
| 2008-01-29 | 20,770 | 21,970 | 20,770 | 21,970 | 2 | 54.93 |
| 2008-01-28 | 22,270 | 22,270 | 22,270 | 22,270 | 1 | 55.68 |
| 2008-01-25 | 23,020 | 23,020 | 22,390 | 22,400 | 16 | 56 |
| 2008-01-24 | 21,000 | 21,000 | 20,020 | 20,020 | 6 | 50.05 |
| 2008-01-23 | 21,600 | 21,600 | 21,000 | 21,010 | 9 | 52.53 |
| 2008-01-22 | 22,000 | 22,400 | 21,400 | 22,200 | 28 | 55.50 |
| 2008-01-21 | 24,800 | 24,800 | 24,200 | 24,200 | 34 | 60.50 |
| 2008-01-18 | 26,000 | 27,200 | 26,000 | 27,200 | 3 | 68 |
| 2008-01-17 | 27,500 | 27,500 | 27,500 | 27,500 | 2 | 68.75 |
| 2008-01-16 | 31,900 | 31,900 | 29,150 | 29,150 | 39 | 72.88 |
| 2008-01-15 | 32,000 | 32,000 | 31,600 | 31,600 | 38 | 79 |
| 2008-01-11 | 29,500 | 29,800 | 29,500 | 29,800 | 42 | 74.50 |
| 2008-01-10 | 29,100 | 29,800 | 29,100 | 29,800 | 55 | 74.50 |
| 2008-01-09 | 28,000 | 29,000 | 28,000 | 29,000 | 57 | 72.50 |
| 2008-01-08 | 27,300 | 28,000 | 27,300 | 28,000 | 48 | 70 |
| 2008-01-07 | 25,900 | 27,300 | 25,800 | 27,300 | 27 | 68.25 |
| 2008-01-04 | 26,500 | 26,500 | 26,500 | 26,500 | 3 | 66.25 |
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
