2130 (株)メンバーズ の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 32,000 | 32,000 | 32,000 | 32,000 | 1 | 80 |
| 2010-12-28 | 31,000 | 31,000 | 31,000 | 31,000 | 2 | 77.50 |
| 2010-12-27 | 32,000 | 32,000 | 30,000 | 30,000 | 4 | 75 |
| 2010-12-24 | 31,000 | 31,000 | 31,000 | 31,000 | 8 | 77.50 |
| 2010-12-22 | 31,200 | 33,000 | 31,200 | 31,500 | 27 | 78.75 |
| 2010-12-21 | 30,900 | 30,900 | 30,900 | 30,900 | 4 | 77.25 |
| 2010-12-20 | 32,000 | 32,000 | 29,900 | 31,000 | 24 | 77.50 |
| 2010-12-17 | 34,950 | 35,000 | 34,800 | 35,000 | 18 | 87.50 |
| 2010-12-16 | 34,150 | 34,800 | 34,100 | 34,800 | 114 | 87 |
| 2010-12-15 | 33,000 | 33,800 | 33,000 | 33,800 | 5 | 84.50 |
| 2010-12-14 | 33,400 | 33,800 | 33,000 | 33,000 | 39 | 82.50 |
| 2010-12-13 | 32,100 | 32,150 | 32,000 | 32,000 | 9 | 80 |
| 2010-12-10 | 31,800 | 33,000 | 31,800 | 33,000 | 7 | 82.50 |
| 2010-12-09 | 33,400 | 33,900 | 32,100 | 33,900 | 27 | 84.75 |
| 2010-12-08 | 31,500 | 33,000 | 31,500 | 33,000 | 149 | 82.50 |
| 2010-12-07 | 32,200 | 32,200 | 32,200 | 32,200 | 7 | 80.50 |
| 2010-12-06 | 31,000 | 31,500 | 30,800 | 31,500 | 6 | 78.75 |
| 2010-12-03 | 31,000 | 31,000 | 31,000 | 31,000 | 1 | 77.50 |
| 2010-12-02 | 31,000 | 31,000 | 30,800 | 31,000 | 39 | 77.50 |
| 2010-11-30 | 32,950 | 32,950 | 31,950 | 31,950 | 8 | 79.88 |
| 2010-11-29 | 31,050 | 32,500 | 31,000 | 32,500 | 143 | 81.25 |
| 2010-11-26 | 31,000 | 31,800 | 31,000 | 31,800 | 100 | 79.50 |
| 2010-11-25 | 30,000 | 31,000 | 30,000 | 31,000 | 31 | 77.50 |
| 2010-11-24 | 30,800 | 30,800 | 29,000 | 30,000 | 31 | 75 |
| 2010-11-22 | 30,300 | 30,500 | 29,900 | 30,500 | 43 | 76.25 |
| 2010-11-19 | 29,000 | 29,500 | 28,800 | 28,800 | 67 | 72 |
| 2010-11-18 | 28,280 | 29,000 | 28,280 | 28,500 | 139 | 71.25 |
| 2010-11-17 | 27,100 | 28,000 | 27,100 | 28,000 | 34 | 70 |
| 2010-11-16 | 26,400 | 26,900 | 26,400 | 26,800 | 34 | 67 |
| 2010-11-15 | 25,500 | 26,300 | 25,500 | 26,000 | 31 | 65 |
| 2010-11-12 | 25,000 | 25,400 | 24,800 | 25,000 | 219 | 62.50 |
| 2010-11-11 | 25,000 | 25,800 | 24,800 | 25,800 | 95 | 64.50 |
| 2010-11-08 | 24,900 | 25,200 | 24,900 | 25,200 | 14 | 63 |
| 2010-11-05 | 25,000 | 25,200 | 25,000 | 25,200 | 7 | 63 |
| 2010-11-04 | 23,500 | 25,200 | 23,500 | 25,200 | 2 | 63 |
| 2010-11-02 | 23,500 | 23,500 | 23,500 | 23,500 | 13 | 58.75 |
| 2010-11-01 | 23,500 | 23,500 | 23,500 | 23,500 | 13 | 58.75 |
| 2010-10-29 | 23,500 | 23,500 | 23,500 | 23,500 | 1 | 58.75 |
| 2010-10-28 | 24,500 | 24,500 | 24,500 | 24,500 | 4 | 61.25 |
| 2010-10-27 | 25,000 | 25,000 | 25,000 | 25,000 | 14 | 62.50 |
| 2010-10-25 | 22,800 | 22,800 | 22,800 | 22,800 | 12 | 57 |
| 2010-10-22 | 22,500 | 22,800 | 22,500 | 22,800 | 4 | 57 |
| 2010-10-21 | 22,200 | 22,800 | 22,000 | 22,800 | 5 | 57 |
| 2010-10-20 | 24,500 | 24,500 | 22,500 | 23,200 | 93 | 58 |
| 2010-10-19 | 24,600 | 24,600 | 24,590 | 24,590 | 12 | 61.48 |
| 2010-10-18 | 24,350 | 24,360 | 24,350 | 24,350 | 55 | 60.88 |
| 2010-10-15 | 23,800 | 24,100 | 22,800 | 24,100 | 8 | 60.25 |
| 2010-10-14 | 25,300 | 25,300 | 25,300 | 25,300 | 2 | 63.25 |
| 2010-10-13 | 24,200 | 25,300 | 24,200 | 25,300 | 51 | 63.25 |
| 2010-10-12 | 25,200 | 25,200 | 24,800 | 24,800 | 7 | 62 |
| 2010-10-08 | 24,000 | 25,200 | 24,000 | 25,200 | 8 | 63 |
| 2010-10-07 | 23,500 | 23,500 | 23,500 | 23,500 | 5 | 58.75 |
| 2010-10-06 | 24,000 | 24,000 | 23,500 | 23,500 | 22 | 58.75 |
| 2010-10-05 | 23,970 | 25,000 | 23,970 | 25,000 | 54 | 62.50 |
| 2010-09-29 | 21,600 | 23,470 | 21,600 | 23,470 | 2 | 58.68 |
| 2010-09-28 | 22,100 | 23,490 | 20,600 | 20,600 | 14 | 51.50 |
| 2010-09-27 | 21,100 | 21,100 | 20,200 | 20,300 | 51 | 50.75 |
| 2010-09-24 | 21,100 | 21,100 | 21,100 | 21,100 | 12 | 52.75 |
| 2010-09-21 | 22,100 | 22,200 | 22,100 | 22,100 | 17 | 55.25 |
| 2010-09-17 | 21,010 | 21,010 | 21,010 | 21,010 | 2 | 52.53 |
| 2010-09-16 | 22,480 | 23,790 | 22,470 | 22,470 | 91 | 56.18 |
| 2010-09-15 | 22,450 | 22,450 | 22,250 | 22,250 | 43 | 55.63 |
| 2010-09-14 | 20,900 | 22,100 | 20,900 | 22,100 | 3 | 55.25 |
| 2010-09-13 | 20,790 | 20,790 | 20,500 | 20,500 | 3 | 51.25 |
| 2010-09-10 | 20,100 | 20,100 | 20,100 | 20,100 | 2 | 50.25 |
| 2010-09-08 | 20,100 | 20,100 | 20,100 | 20,100 | 2 | 50.25 |
| 2010-09-07 | 20,320 | 20,320 | 19,910 | 19,910 | 2 | 49.78 |
| 2010-09-06 | 20,990 | 20,990 | 19,900 | 19,920 | 7 | 49.80 |
| 2010-09-03 | 20,990 | 20,990 | 20,990 | 20,990 | 1 | 52.48 |
| 2010-09-02 | 20,800 | 20,800 | 20,800 | 20,800 | 5 | 52 |
| 2010-08-30 | 20,390 | 20,390 | 20,390 | 20,390 | 1 | 50.98 |
| 2010-08-27 | 19,300 | 19,300 | 19,300 | 19,300 | 5 | 48.25 |
| 2010-08-26 | 19,500 | 19,500 | 19,500 | 19,500 | 3 | 48.75 |
| 2010-08-25 | 19,500 | 19,500 | 19,500 | 19,500 | 4 | 48.75 |
| 2010-08-20 | 19,900 | 19,900 | 19,900 | 19,900 | 1 | 49.75 |
| 2010-08-19 | 19,510 | 20,760 | 19,510 | 20,500 | 6 | 51.25 |
| 2010-08-18 | 19,500 | 20,500 | 19,500 | 20,500 | 3 | 51.25 |
| 2010-08-17 | 21,220 | 21,220 | 19,500 | 19,500 | 26 | 48.75 |
| 2010-08-16 | 21,010 | 21,350 | 21,010 | 21,010 | 67 | 52.53 |
| 2010-08-13 | 20,000 | 20,800 | 20,000 | 20,800 | 8 | 52 |
| 2010-08-12 | 19,500 | 19,600 | 19,310 | 19,600 | 4 | 49 |
| 2010-08-11 | 19,750 | 20,350 | 19,550 | 20,350 | 8 | 50.88 |
| 2010-08-10 | 20,000 | 20,800 | 19,500 | 20,800 | 8 | 52 |
| 2010-08-09 | 20,610 | 20,610 | 20,000 | 20,000 | 20 | 50 |
| 2010-08-05 | 20,990 | 20,990 | 20,990 | 20,990 | 6 | 52.48 |
| 2010-08-04 | 20,300 | 20,300 | 20,200 | 20,200 | 5 | 50.50 |
| 2010-08-03 | 21,200 | 21,200 | 21,100 | 21,100 | 3 | 52.75 |
| 2010-08-02 | 21,800 | 21,800 | 21,800 | 21,800 | 1 | 54.50 |
| 2010-07-30 | 20,990 | 21,800 | 20,990 | 21,800 | 6 | 54.50 |
| 2010-07-29 | 21,500 | 23,900 | 21,500 | 23,900 | 56 | 59.75 |
| 2010-07-28 | 21,000 | 21,000 | 20,300 | 20,300 | 4 | 50.75 |
| 2010-07-27 | 22,200 | 22,200 | 20,310 | 20,340 | 10 | 50.85 |
| 2010-07-23 | 22,220 | 22,220 | 22,220 | 22,220 | 2 | 55.55 |
| 2010-07-16 | 22,220 | 22,220 | 22,220 | 22,220 | 67 | 55.55 |
| 2010-07-15 | 21,990 | 22,000 | 21,500 | 22,000 | 24 | 55 |
| 2010-07-14 | 21,850 | 21,850 | 21,100 | 21,100 | 3 | 52.75 |
| 2010-07-13 | 20,850 | 22,350 | 20,850 | 22,350 | 2 | 55.88 |
| 2010-07-12 | 20,550 | 20,550 | 20,550 | 20,550 | 1 | 51.38 |
| 2010-07-09 | 21,490 | 21,490 | 21,000 | 21,000 | 2 | 52.50 |
| 2010-07-08 | 21,890 | 22,490 | 21,890 | 22,490 | 14 | 56.23 |
| 2010-07-07 | 20,020 | 21,500 | 20,020 | 21,500 | 4 | 53.75 |
| 2010-07-06 | 20,000 | 20,500 | 20,000 | 20,500 | 6 | 51.25 |
| 2010-07-05 | 21,500 | 21,500 | 21,000 | 21,000 | 4 | 52.50 |
| 2010-07-02 | 19,000 | 21,000 | 19,000 | 21,000 | 20 | 52.50 |
| 2010-07-01 | 18,800 | 19,300 | 18,800 | 19,300 | 5 | 48.25 |
| 2010-06-30 | 19,000 | 19,000 | 18,330 | 18,330 | 7 | 45.83 |
| 2010-06-29 | 19,500 | 19,500 | 19,400 | 19,400 | 5 | 48.50 |
| 2010-06-28 | 20,000 | 20,000 | 19,700 | 20,000 | 16 | 50 |
| 2010-06-25 | 19,900 | 20,010 | 19,900 | 19,900 | 17 | 49.75 |
| 2010-06-24 | 20,000 | 20,500 | 20,000 | 20,500 | 7 | 51.25 |
| 2010-06-23 | 21,000 | 21,000 | 20,000 | 20,000 | 9 | 50 |
| 2010-06-22 | 21,740 | 21,740 | 21,000 | 21,000 | 11 | 52.50 |
| 2010-06-21 | 22,220 | 22,220 | 21,240 | 21,240 | 71 | 53.10 |
| 2010-06-18 | 21,640 | 22,000 | 21,640 | 22,000 | 7 | 55 |
| 2010-06-17 | 20,710 | 21,500 | 20,710 | 21,400 | 90 | 53.50 |
| 2010-06-16 | 20,190 | 20,600 | 20,190 | 20,500 | 50 | 51.25 |
| 2010-06-15 | 19,500 | 19,990 | 19,500 | 19,990 | 11 | 49.98 |
| 2010-06-14 | 19,010 | 19,900 | 19,010 | 19,900 | 18 | 49.75 |
| 2010-06-11 | 18,520 | 20,000 | 18,520 | 19,000 | 23 | 47.50 |
| 2010-06-10 | 18,500 | 18,950 | 18,500 | 18,520 | 8 | 46.30 |
| 2010-06-09 | 18,500 | 18,550 | 18,500 | 18,500 | 12 | 46.25 |
| 2010-06-08 | 18,210 | 18,500 | 18,210 | 18,500 | 5 | 46.25 |
| 2010-06-07 | 19,100 | 19,100 | 18,600 | 18,600 | 21 | 46.50 |
| 2010-06-04 | 20,000 | 20,000 | 19,000 | 19,100 | 6 | 47.75 |
| 2010-06-03 | 18,500 | 20,100 | 18,500 | 19,900 | 41 | 49.75 |
| 2010-06-02 | 18,530 | 18,530 | 18,230 | 18,230 | 16 | 45.58 |
| 2010-06-01 | 18,000 | 18,690 | 18,000 | 18,690 | 13 | 46.73 |
| 2010-05-31 | 18,000 | 18,000 | 17,660 | 18,000 | 8 | 45 |
| 2010-05-28 | 18,200 | 19,000 | 18,020 | 18,500 | 7 | 46.25 |
| 2010-05-27 | 18,100 | 19,000 | 18,100 | 19,000 | 10 | 47.50 |
| 2010-05-26 | 18,700 | 18,900 | 18,400 | 18,400 | 26 | 46 |
| 2010-05-25 | 21,500 | 21,500 | 19,000 | 19,500 | 77 | 48.75 |
| 2010-05-24 | 22,000 | 22,000 | 22,000 | 22,000 | 3 | 55 |
| 2010-05-21 | 21,000 | 22,000 | 21,000 | 22,000 | 9 | 55 |
| 2010-05-20 | 22,000 | 22,500 | 22,000 | 22,500 | 15 | 56.25 |
| 2010-05-19 | 22,000 | 22,000 | 21,800 | 22,000 | 11 | 55 |
| 2010-05-18 | 21,300 | 22,000 | 21,000 | 22,000 | 35 | 55 |
| 2010-05-17 | 24,000 | 24,000 | 21,100 | 21,100 | 152 | 52.75 |
| 2010-05-14 | 20,220 | 23,500 | 20,220 | 23,000 | 58 | 57.50 |
| 2010-05-13 | 20,510 | 20,510 | 20,200 | 20,500 | 17 | 51.25 |
| 2010-05-12 | 20,500 | 20,500 | 20,500 | 20,500 | 4 | 51.25 |
| 2010-05-11 | 20,010 | 21,000 | 20,010 | 20,510 | 7 | 51.28 |
| 2010-05-10 | 20,000 | 20,800 | 20,000 | 20,010 | 17 | 50.03 |
| 2010-05-07 | 21,000 | 21,000 | 19,100 | 19,900 | 21 | 49.75 |
| 2010-05-06 | 20,200 | 22,000 | 20,150 | 22,000 | 16 | 55 |
| 2010-04-30 | 21,200 | 21,200 | 20,200 | 20,200 | 6 | 50.50 |
| 2010-04-27 | 21,020 | 21,600 | 21,020 | 21,600 | 12 | 54 |
| 2010-04-26 | 21,610 | 21,610 | 20,620 | 20,810 | 19 | 52.03 |
| 2010-04-23 | 22,000 | 22,110 | 22,000 | 22,110 | 2 | 55.28 |
| 2010-04-22 | 23,000 | 23,000 | 22,200 | 22,200 | 17 | 55.50 |
| 2010-04-21 | 22,510 | 23,500 | 22,500 | 23,500 | 31 | 58.75 |
| 2010-04-20 | 25,000 | 25,000 | 22,150 | 22,510 | 85 | 56.28 |
| 2010-04-19 | 25,400 | 26,400 | 23,640 | 25,150 | 124 | 62.88 |
| 2010-04-16 | 19,600 | 23,400 | 19,600 | 23,400 | 28 | 58.50 |
| 2010-04-15 | 18,010 | 19,400 | 18,010 | 19,400 | 16 | 48.50 |
| 2010-04-14 | 17,750 | 18,890 | 17,290 | 18,090 | 9 | 45.23 |
| 2010-04-13 | 18,000 | 18,000 | 17,100 | 17,200 | 16 | 43 |
| 2010-04-12 | 17,300 | 17,300 | 17,130 | 17,200 | 6 | 43 |
| 2010-04-09 | 17,200 | 17,200 | 16,800 | 17,010 | 12 | 42.53 |
| 2010-04-08 | 18,600 | 18,600 | 17,000 | 17,000 | 11 | 42.50 |
| 2010-04-06 | 17,010 | 17,010 | 16,800 | 17,000 | 14 | 42.50 |
| 2010-04-05 | 17,200 | 17,200 | 17,010 | 17,010 | 2 | 42.53 |
| 2010-04-01 | 16,800 | 18,400 | 16,800 | 18,400 | 11 | 46 |
| 2010-03-29 | 17,000 | 17,000 | 17,000 | 17,000 | 9 | 42.50 |
| 2010-03-26 | 17,100 | 17,110 | 16,800 | 16,800 | 13 | 42 |
| 2010-03-25 | 18,000 | 18,000 | 17,500 | 17,500 | 13 | 43.75 |
| 2010-03-24 | 19,900 | 19,900 | 19,000 | 19,000 | 4 | 47.50 |
| 2010-03-23 | 19,000 | 19,000 | 18,500 | 18,500 | 11 | 46.25 |
| 2010-03-19 | 20,750 | 20,750 | 19,900 | 19,900 | 41 | 49.75 |
| 2010-03-18 | 19,600 | 20,400 | 19,600 | 20,400 | 24 | 51 |
| 2010-03-17 | 17,980 | 19,400 | 17,980 | 19,400 | 43 | 48.50 |
| 2010-03-16 | 16,970 | 17,800 | 16,970 | 17,800 | 16 | 44.50 |
| 2010-03-15 | 16,010 | 16,800 | 16,010 | 16,800 | 8 | 42 |
| 2010-03-12 | 16,000 | 16,000 | 16,000 | 16,000 | 4 | 40 |
| 2010-03-10 | 17,400 | 17,400 | 17,400 | 17,400 | 1 | 43.50 |
| 2010-03-09 | 15,000 | 15,000 | 15,000 | 15,000 | 1 | 37.50 |
| 2010-03-03 | 16,020 | 16,020 | 16,020 | 16,020 | 1 | 40.05 |
| 2010-03-01 | 16,200 | 16,200 | 16,200 | 16,200 | 3 | 40.50 |
| 2010-02-24 | 16,200 | 17,400 | 16,200 | 17,400 | 2 | 43.50 |
| 2010-02-18 | 17,560 | 17,560 | 17,560 | 17,560 | 1 | 43.90 |
| 2010-02-17 | 17,560 | 17,560 | 17,560 | 17,560 | 1 | 43.90 |
| 2010-02-16 | 16,800 | 17,000 | 16,760 | 16,760 | 71 | 41.90 |
| 2010-02-15 | 15,500 | 16,600 | 15,500 | 16,600 | 15 | 41.50 |
| 2010-02-12 | 15,800 | 15,800 | 15,500 | 15,500 | 6 | 38.75 |
| 2010-02-08 | 15,920 | 15,920 | 15,920 | 15,920 | 1 | 39.80 |
| 2010-02-05 | 14,520 | 14,520 | 14,520 | 14,520 | 2 | 36.30 |
| 2010-02-04 | 14,710 | 15,010 | 14,710 | 14,710 | 17 | 36.78 |
| 2010-02-02 | 16,100 | 16,100 | 16,100 | 16,100 | 1 | 40.25 |
| 2010-01-29 | 14,800 | 15,700 | 14,800 | 15,700 | 26 | 39.25 |
| 2010-01-28 | 17,150 | 17,150 | 14,500 | 14,500 | 69 | 36.25 |
| 2010-01-18 | 17,920 | 18,320 | 17,920 | 18,320 | 30 | 45.80 |
| 2010-01-15 | 17,050 | 17,750 | 17,050 | 17,750 | 11 | 44.38 |
| 2010-01-14 | 17,350 | 17,350 | 17,350 | 17,350 | 3 | 43.38 |
| 2010-01-13 | 17,150 | 17,350 | 17,010 | 17,010 | 21 | 42.53 |
| 2010-01-08 | 17,000 | 17,000 | 17,000 | 17,000 | 3 | 42.50 |
| 2010-01-05 | 17,350 | 17,350 | 17,350 | 17,350 | 1 | 43.38 |
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