2130 (株)メンバーズ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 16,950 | 16,950 | 16,950 | 16,950 | 1 | 42.38 |
| 2009-12-28 | 16,550 | 16,550 | 16,550 | 16,550 | 4 | 41.38 |
| 2009-12-25 | 16,610 | 16,610 | 16,500 | 16,550 | 26 | 41.38 |
| 2009-12-24 | 16,610 | 17,410 | 16,610 | 17,410 | 3 | 43.53 |
| 2009-12-22 | 16,850 | 17,450 | 16,850 | 17,450 | 2 | 43.63 |
| 2009-12-18 | 17,850 | 17,850 | 17,850 | 17,850 | 29 | 44.63 |
| 2009-12-17 | 17,860 | 17,860 | 17,850 | 17,850 | 19 | 44.63 |
| 2009-12-16 | 17,680 | 17,680 | 17,680 | 17,680 | 45 | 44.20 |
| 2009-12-15 | 17,100 | 17,500 | 17,100 | 17,500 | 2 | 43.75 |
| 2009-12-14 | 17,300 | 17,300 | 17,300 | 17,300 | 1 | 43.25 |
| 2009-12-11 | 17,100 | 17,100 | 17,100 | 17,100 | 1 | 42.75 |
| 2009-12-08 | 17,000 | 17,100 | 17,000 | 17,100 | 30 | 42.75 |
| 2009-12-03 | 16,490 | 17,100 | 16,490 | 17,100 | 35 | 42.75 |
| 2009-12-02 | 16,500 | 16,500 | 16,500 | 16,500 | 4 | 41.25 |
| 2009-11-30 | 16,200 | 16,500 | 16,200 | 16,500 | 8 | 41.25 |
| 2009-11-27 | 17,400 | 17,400 | 17,400 | 17,400 | 1 | 43.50 |
| 2009-11-26 | 16,800 | 16,800 | 16,200 | 16,200 | 3 | 40.50 |
| 2009-11-19 | 16,490 | 17,000 | 16,490 | 17,000 | 7 | 42.50 |
| 2009-11-17 | 17,490 | 17,490 | 17,490 | 17,490 | 5 | 43.73 |
| 2009-11-16 | 19,500 | 19,500 | 19,490 | 19,490 | 27 | 48.73 |
| 2009-11-13 | 19,300 | 19,300 | 19,300 | 19,300 | 3 | 48.25 |
| 2009-11-11 | 18,500 | 18,500 | 18,500 | 18,500 | 2 | 46.25 |
| 2009-11-09 | 17,300 | 17,300 | 17,300 | 17,300 | 1 | 43.25 |
| 2009-11-06 | 18,500 | 18,500 | 18,500 | 18,500 | 1 | 46.25 |
| 2009-11-05 | 17,500 | 17,500 | 17,500 | 17,500 | 9 | 43.75 |
| 2009-11-04 | 17,500 | 17,500 | 17,500 | 17,500 | 4 | 43.75 |
| 2009-10-29 | 17,560 | 17,560 | 17,560 | 17,560 | 8 | 43.90 |
| 2009-10-27 | 18,500 | 18,500 | 18,500 | 18,500 | 1 | 46.25 |
| 2009-10-26 | 20,500 | 20,500 | 20,500 | 20,500 | 1 | 51.25 |
| 2009-10-20 | 19,100 | 19,100 | 19,100 | 19,100 | 3 | 47.75 |
| 2009-10-19 | 19,000 | 19,000 | 19,000 | 19,000 | 19 | 47.50 |
| 2009-10-16 | 18,890 | 19,000 | 18,880 | 19,000 | 40 | 47.50 |
| 2009-10-15 | 17,700 | 19,500 | 17,700 | 18,700 | 7 | 46.75 |
| 2009-10-14 | 17,800 | 18,500 | 17,800 | 18,500 | 2 | 46.25 |
| 2009-10-13 | 18,900 | 18,900 | 18,000 | 18,000 | 16 | 45 |
| 2009-10-09 | 17,000 | 18,800 | 17,000 | 18,800 | 25 | 47 |
| 2009-10-08 | 16,800 | 16,800 | 16,800 | 16,800 | 4 | 42 |
| 2009-10-07 | 16,800 | 16,800 | 16,800 | 16,800 | 1 | 42 |
| 2009-10-02 | 15,100 | 15,900 | 15,100 | 15,900 | 10 | 39.75 |
| 2009-09-30 | 16,500 | 17,900 | 16,500 | 16,500 | 3 | 41.25 |
| 2009-09-28 | 18,300 | 18,300 | 17,500 | 17,500 | 4 | 43.75 |
| 2009-09-25 | 18,800 | 18,800 | 17,500 | 17,500 | 6 | 43.75 |
| 2009-09-24 | 18,000 | 18,000 | 18,000 | 18,000 | 6 | 45 |
| 2009-09-18 | 18,400 | 18,600 | 18,000 | 18,000 | 24 | 45 |
| 2009-09-17 | 19,400 | 21,000 | 19,400 | 21,000 | 16 | 52.50 |
| 2009-09-16 | 21,770 | 22,000 | 21,760 | 22,000 | 20 | 55 |
| 2009-09-15 | 20,320 | 21,550 | 20,320 | 21,550 | 8 | 53.88 |
| 2009-09-14 | 20,500 | 20,500 | 20,320 | 20,320 | 3 | 50.80 |
| 2009-09-10 | 20,500 | 20,600 | 20,500 | 20,600 | 3 | 51.50 |
| 2009-09-09 | 21,100 | 21,100 | 19,800 | 19,800 | 6 | 49.50 |
| 2009-09-08 | 21,900 | 21,900 | 21,900 | 21,900 | 8 | 54.75 |
| 2009-09-07 | 19,600 | 21,000 | 19,600 | 21,000 | 19 | 52.50 |
| 2009-09-03 | 19,000 | 19,000 | 19,000 | 19,000 | 1 | 47.50 |
| 2009-09-01 | 18,400 | 18,400 | 18,400 | 18,400 | 1 | 46 |
| 2009-08-31 | 17,600 | 18,400 | 17,600 | 18,400 | 8 | 46 |
| 2009-08-28 | 19,200 | 19,200 | 19,200 | 19,200 | 3 | 48 |
| 2009-08-27 | 18,200 | 18,200 | 17,800 | 17,800 | 7 | 44.50 |
| 2009-08-26 | 19,900 | 20,000 | 19,900 | 19,900 | 5 | 49.75 |
| 2009-08-25 | 19,700 | 19,800 | 19,700 | 19,800 | 10 | 49.50 |
| 2009-08-24 | 18,800 | 19,700 | 18,800 | 19,700 | 16 | 49.25 |
| 2009-08-21 | 17,500 | 18,500 | 17,500 | 18,500 | 3 | 46.25 |
| 2009-08-20 | 18,500 | 18,800 | 17,200 | 17,200 | 23 | 43 |
| 2009-08-19 | 18,500 | 18,500 | 18,500 | 18,500 | 2 | 46.25 |
| 2009-08-18 | 18,800 | 18,800 | 18,800 | 18,800 | 3 | 47 |
| 2009-08-17 | 17,950 | 18,150 | 17,950 | 18,150 | 28 | 45.38 |
| 2009-08-14 | 17,000 | 18,200 | 17,000 | 17,800 | 12 | 44.50 |
| 2009-08-13 | 18,000 | 18,000 | 18,000 | 18,000 | 6 | 45 |
| 2009-08-12 | 18,000 | 18,000 | 18,000 | 18,000 | 2 | 45 |
| 2009-08-11 | 17,700 | 18,300 | 17,700 | 18,300 | 2 | 45.75 |
| 2009-08-05 | 17,900 | 17,900 | 17,900 | 17,900 | 2 | 44.75 |
| 2009-08-03 | 17,500 | 17,500 | 17,500 | 17,500 | 2 | 43.75 |
| 2009-07-24 | 16,990 | 16,990 | 16,800 | 16,900 | 4 | 42.25 |
| 2009-07-16 | 17,290 | 17,290 | 17,290 | 17,290 | 31 | 43.23 |
| 2009-07-15 | 16,700 | 17,200 | 16,510 | 17,200 | 16 | 43 |
| 2009-07-14 | 16,400 | 16,500 | 16,400 | 16,500 | 13 | 41.25 |
| 2009-07-09 | 15,400 | 15,400 | 15,400 | 15,400 | 2 | 38.50 |
| 2009-07-07 | 14,700 | 15,700 | 14,600 | 14,600 | 13 | 36.50 |
| 2009-07-06 | 16,700 | 16,700 | 15,500 | 15,500 | 18 | 38.75 |
| 2009-07-03 | 16,370 | 16,370 | 16,000 | 16,000 | 6 | 40 |
| 2009-07-01 | 18,000 | 18,000 | 17,990 | 17,990 | 4 | 44.98 |
| 2009-06-30 | 17,000 | 17,400 | 17,000 | 17,400 | 22 | 43.50 |
| 2009-06-29 | 16,900 | 16,900 | 16,900 | 16,900 | 2 | 42.25 |
| 2009-06-26 | 17,000 | 17,600 | 17,000 | 17,600 | 4 | 44 |
| 2009-06-25 | 17,500 | 17,500 | 17,500 | 17,500 | 2 | 43.75 |
| 2009-06-23 | 17,000 | 18,200 | 17,000 | 18,200 | 10 | 45.50 |
| 2009-06-22 | 17,050 | 17,800 | 17,000 | 17,800 | 8 | 44.50 |
| 2009-06-19 | 17,800 | 18,500 | 17,800 | 18,500 | 9 | 46.25 |
| 2009-06-18 | 17,500 | 17,500 | 16,800 | 17,450 | 43 | 43.63 |
| 2009-06-17 | 15,800 | 17,400 | 15,800 | 17,400 | 17 | 43.50 |
| 2009-06-16 | 14,500 | 15,610 | 14,500 | 15,590 | 29 | 38.98 |
| 2009-06-15 | 12,120 | 14,350 | 12,120 | 14,350 | 18 | 35.88 |
| 2009-06-12 | 12,180 | 12,380 | 12,180 | 12,380 | 3 | 30.95 |
| 2009-06-11 | 11,980 | 12,000 | 11,800 | 12,000 | 6 | 30 |
| 2009-06-10 | 11,210 | 11,950 | 11,200 | 11,400 | 26 | 28.50 |
| 2009-06-09 | 12,300 | 12,300 | 11,710 | 11,710 | 8 | 29.28 |
| 2009-06-08 | 12,090 | 12,100 | 11,900 | 11,900 | 16 | 29.75 |
| 2009-06-05 | 12,100 | 12,600 | 12,100 | 12,600 | 2 | 31.50 |
| 2009-06-04 | 12,210 | 12,310 | 12,010 | 12,300 | 6 | 30.75 |
| 2009-06-03 | 12,010 | 12,010 | 12,010 | 12,010 | 1 | 30.03 |
| 2009-06-02 | 12,800 | 12,800 | 11,500 | 11,500 | 20 | 28.75 |
| 2009-06-01 | 11,000 | 12,000 | 11,000 | 12,000 | 4 | 30 |
| 2009-05-29 | 12,800 | 12,800 | 12,800 | 12,800 | 2 | 32 |
| 2009-05-28 | 12,800 | 12,800 | 12,800 | 12,800 | 1 | 32 |
| 2009-05-25 | 12,980 | 12,980 | 12,980 | 12,980 | 1 | 32.45 |
| 2009-05-22 | 12,600 | 12,600 | 12,600 | 12,600 | 7 | 31.50 |
| 2009-05-21 | 12,300 | 12,300 | 12,300 | 12,300 | 2 | 30.75 |
| 2009-05-20 | 12,230 | 12,230 | 12,220 | 12,220 | 31 | 30.55 |
| 2009-05-19 | 12,300 | 12,300 | 12,100 | 12,100 | 3 | 30.25 |
| 2009-05-18 | 11,150 | 11,950 | 11,150 | 11,950 | 10 | 29.88 |
| 2009-05-15 | 11,100 | 11,500 | 11,000 | 11,010 | 13 | 27.53 |
| 2009-05-14 | 10,400 | 10,400 | 10,020 | 10,020 | 8 | 25.05 |
| 2009-05-13 | 10,400 | 10,400 | 10,400 | 10,400 | 3 | 26 |
| 2009-05-12 | 10,020 | 10,020 | 10,020 | 10,020 | 5 | 25.05 |
| 2009-05-11 | 10,300 | 10,300 | 10,300 | 10,300 | 2 | 25.75 |
| 2009-05-08 | 9,710 | 10,200 | 9,710 | 10,200 | 4 | 25.50 |
| 2009-05-07 | 10,200 | 10,400 | 10,200 | 10,400 | 5 | 26 |
| 2009-05-01 | 9,810 | 10,600 | 9,810 | 10,600 | 5 | 26.50 |
| 2009-04-30 | 9,860 | 10,100 | 9,860 | 10,100 | 3 | 25.25 |
| 2009-04-28 | 10,600 | 10,600 | 9,870 | 9,870 | 4 | 24.68 |
| 2009-04-27 | 10,300 | 10,300 | 9,800 | 9,800 | 6 | 24.50 |
| 2009-04-24 | 10,600 | 10,600 | 10,600 | 10,600 | 5 | 26.50 |
| 2009-04-23 | 10,500 | 11,200 | 10,500 | 11,200 | 3 | 28 |
| 2009-04-21 | 10,300 | 10,300 | 10,300 | 10,300 | 3 | 25.75 |
| 2009-04-20 | 10,600 | 11,000 | 10,600 | 11,000 | 5 | 27.50 |
| 2009-04-17 | 11,500 | 11,800 | 11,500 | 11,800 | 5 | 29.50 |
| 2009-04-16 | 12,060 | 12,060 | 11,200 | 11,200 | 26 | 28 |
| 2009-04-15 | 11,490 | 11,950 | 11,490 | 11,950 | 3 | 29.88 |
| 2009-04-14 | 11,050 | 11,500 | 11,050 | 11,500 | 4 | 28.75 |
| 2009-04-13 | 11,000 | 11,100 | 10,200 | 11,000 | 10 | 27.50 |
| 2009-04-10 | 11,000 | 11,200 | 11,000 | 11,200 | 2 | 28 |
| 2009-04-09 | 12,000 | 12,000 | 12,000 | 12,000 | 1 | 30 |
| 2009-04-03 | 12,500 | 12,500 | 12,500 | 12,500 | 1 | 31.25 |
| 2009-04-02 | 12,000 | 12,000 | 12,000 | 12,000 | 1 | 30 |
| 2009-03-31 | 12,500 | 12,500 | 12,500 | 12,500 | 3 | 31.25 |
| 2009-03-30 | 12,810 | 12,810 | 12,810 | 12,810 | 1 | 32.03 |
| 2009-03-27 | 11,010 | 12,210 | 11,010 | 12,210 | 16 | 30.53 |
| 2009-03-26 | 11,400 | 11,500 | 11,000 | 11,500 | 14 | 28.75 |
| 2009-03-25 | 12,000 | 12,000 | 12,000 | 12,000 | 10 | 30 |
| 2009-03-24 | 12,030 | 12,040 | 12,000 | 12,000 | 10 | 30 |
| 2009-03-23 | 12,040 | 12,040 | 12,000 | 12,040 | 12 | 30.10 |
| 2009-03-19 | 10,040 | 10,040 | 10,040 | 10,040 | 15 | 25.10 |
| 2009-03-18 | 10,130 | 10,130 | 9,040 | 9,040 | 3 | 22.60 |
| 2009-03-17 | 9,100 | 9,130 | 9,100 | 9,130 | 5 | 22.83 |
| 2009-03-16 | 10,100 | 10,100 | 10,100 | 10,100 | 31 | 25.25 |
| 2009-03-13 | 10,000 | 10,000 | 10,000 | 10,000 | 3 | 25 |
| 2009-03-12 | 10,010 | 10,010 | 10,000 | 10,000 | 10 | 25 |
| 2009-03-11 | 10,000 | 10,000 | 10,000 | 10,000 | 1 | 25 |
| 2009-03-10 | 10,010 | 10,010 | 10,000 | 10,000 | 4 | 25 |
| 2009-03-06 | 10,000 | 10,000 | 10,000 | 10,000 | 1 | 25 |
| 2009-03-05 | 10,000 | 10,000 | 10,000 | 10,000 | 10 | 25 |
| 2009-02-26 | 11,000 | 11,000 | 11,000 | 11,000 | 1 | 27.50 |
| 2009-02-23 | 10,000 | 10,000 | 10,000 | 10,000 | 2 | 25 |
| 2009-02-19 | 10,000 | 10,000 | 10,000 | 10,000 | 1 | 25 |
| 2009-02-17 | 11,420 | 11,420 | 10,000 | 10,000 | 2 | 25 |
| 2009-02-16 | 11,110 | 11,300 | 11,110 | 11,300 | 41 | 28.25 |
| 2009-02-13 | 11,000 | 11,000 | 11,000 | 11,000 | 2 | 27.50 |
| 2009-02-12 | 11,000 | 11,000 | 11,000 | 11,000 | 2 | 27.50 |
| 2009-02-10 | 10,000 | 10,500 | 10,000 | 10,500 | 2 | 26.25 |
| 2009-02-09 | 9,800 | 10,400 | 9,800 | 9,900 | 5 | 24.75 |
| 2009-02-06 | 10,360 | 10,500 | 10,360 | 10,500 | 3 | 26.25 |
| 2009-02-05 | 10,900 | 10,900 | 10,300 | 10,300 | 2 | 25.75 |
| 2009-02-04 | 11,300 | 11,300 | 10,000 | 10,000 | 7 | 25 |
| 2009-02-03 | 12,500 | 12,500 | 11,100 | 11,100 | 3 | 27.75 |
| 2009-02-02 | 11,800 | 12,900 | 11,800 | 12,900 | 11 | 32.25 |
| 2009-01-30 | 12,000 | 12,000 | 12,000 | 12,000 | 1 | 30 |
| 2009-01-27 | 12,000 | 12,000 | 12,000 | 12,000 | 1 | 30 |
| 2009-01-26 | 14,100 | 14,100 | 12,000 | 12,000 | 25 | 30 |
| 2009-01-23 | 14,100 | 14,100 | 14,100 | 14,100 | 13 | 35.25 |
| 2009-01-22 | 11,100 | 12,100 | 11,100 | 12,100 | 3 | 30.25 |
| 2009-01-21 | 13,900 | 13,900 | 12,100 | 12,100 | 3 | 30.25 |
| 2009-01-20 | 13,500 | 13,500 | 13,480 | 13,500 | 3 | 33.75 |
| 2009-01-19 | 13,480 | 13,480 | 13,480 | 13,480 | 26 | 33.70 |
| 2009-01-16 | 11,480 | 11,480 | 11,480 | 11,480 | 2 | 28.70 |
| 2009-01-15 | 11,020 | 11,680 | 11,020 | 11,680 | 7 | 29.20 |
| 2009-01-14 | 10,600 | 11,020 | 10,600 | 11,020 | 3 | 27.55 |
| 2009-01-13 | 10,310 | 10,310 | 10,310 | 10,310 | 1 | 25.78 |
| 2009-01-08 | 10,110 | 10,210 | 9,750 | 10,210 | 5 | 25.53 |
| 2009-01-07 | 10,600 | 10,600 | 10,100 | 10,100 | 11 | 25.25 |
| 2009-01-06 | 11,000 | 11,000 | 11,000 | 11,000 | 1 | 27.50 |
| 2009-01-05 | 10,500 | 10,500 | 10,500 | 10,500 | 1 | 26.25 |
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