2130 (株)メンバーズ の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-26 | 40,000 | 40,000 | 39,350 | 39,900 | 5 | 99.75 |
| 2011-12-22 | 40,000 | 40,000 | 40,000 | 40,000 | 1 | 100 |
| 2011-12-21 | 41,500 | 41,500 | 40,100 | 40,100 | 2 | 100.25 |
| 2011-12-20 | 39,300 | 39,350 | 39,300 | 39,350 | 3 | 98.38 |
| 2011-12-19 | 42,100 | 42,100 | 40,000 | 40,000 | 46 | 100 |
| 2011-12-16 | 41,650 | 43,000 | 41,650 | 41,650 | 66 | 104.13 |
| 2011-12-15 | 41,000 | 41,300 | 39,200 | 41,200 | 27 | 103 |
| 2011-12-13 | 41,300 | 41,300 | 41,300 | 41,300 | 2 | 103.25 |
| 2011-12-12 | 43,700 | 43,700 | 41,200 | 41,300 | 26 | 103.25 |
| 2011-12-09 | 41,500 | 42,400 | 41,500 | 42,400 | 12 | 106 |
| 2011-12-07 | 41,400 | 41,500 | 41,400 | 41,500 | 19 | 103.75 |
| 2011-12-06 | 40,000 | 41,000 | 40,000 | 40,000 | 21 | 100 |
| 2011-12-05 | 42,900 | 42,900 | 40,000 | 40,000 | 16 | 100 |
| 2011-12-02 | 39,850 | 41,500 | 38,500 | 41,500 | 62 | 103.75 |
| 2011-12-01 | 37,000 | 38,500 | 37,000 | 38,500 | 14 | 96.25 |
| 2011-11-30 | 37,000 | 37,000 | 37,000 | 37,000 | 5 | 92.50 |
| 2011-11-29 | 36,650 | 36,650 | 36,650 | 36,650 | 1 | 91.63 |
| 2011-11-28 | 36,500 | 36,550 | 36,500 | 36,500 | 6 | 91.25 |
| 2011-11-25 | 36,000 | 36,200 | 36,000 | 36,200 | 18 | 90.50 |
| 2011-11-24 | 36,000 | 36,300 | 36,000 | 36,300 | 29 | 90.75 |
| 2011-11-22 | 37,400 | 37,400 | 36,000 | 36,000 | 11 | 90 |
| 2011-11-21 | 36,000 | 36,700 | 36,000 | 36,700 | 4 | 91.75 |
| 2011-11-18 | 36,700 | 36,700 | 36,650 | 36,700 | 11 | 91.75 |
| 2011-11-17 | 36,400 | 36,500 | 36,350 | 36,350 | 36 | 90.88 |
| 2011-11-16 | 35,950 | 36,500 | 35,900 | 36,000 | 70 | 90 |
| 2011-11-15 | 35,700 | 35,700 | 35,500 | 35,500 | 3 | 88.75 |
| 2011-11-14 | 35,200 | 35,500 | 34,500 | 35,000 | 39 | 87.50 |
| 2011-11-11 | 37,400 | 40,600 | 37,400 | 39,000 | 12 | 97.50 |
| 2011-11-10 | 36,300 | 36,700 | 35,200 | 36,700 | 29 | 91.75 |
| 2011-11-09 | 37,000 | 37,000 | 37,000 | 37,000 | 1 | 92.50 |
| 2011-11-08 | 35,500 | 36,300 | 35,000 | 36,300 | 25 | 90.75 |
| 2011-11-07 | 36,000 | 36,000 | 34,500 | 34,500 | 12 | 86.25 |
| 2011-11-04 | 33,800 | 35,900 | 33,800 | 35,900 | 3 | 89.75 |
| 2011-11-02 | 33,800 | 33,800 | 32,700 | 33,800 | 19 | 84.50 |
| 2011-11-01 | 34,500 | 34,500 | 34,000 | 34,500 | 23 | 86.25 |
| 2011-10-31 | 36,000 | 36,000 | 34,000 | 34,500 | 24 | 86.25 |
| 2011-10-28 | 35,050 | 36,050 | 35,000 | 36,050 | 5 | 90.13 |
| 2011-10-26 | 37,200 | 37,200 | 36,900 | 37,000 | 5 | 92.50 |
| 2011-10-25 | 35,500 | 37,200 | 34,500 | 37,200 | 22 | 93 |
| 2011-10-24 | 35,500 | 36,500 | 34,500 | 35,500 | 23 | 88.75 |
| 2011-10-21 | 40,900 | 40,900 | 36,700 | 39,000 | 16 | 97.50 |
| 2011-10-20 | 36,700 | 44,400 | 36,700 | 40,900 | 338 | 102.25 |
| 2011-10-19 | 37,400 | 37,400 | 37,400 | 37,400 | 63 | 93.50 |
| 2011-10-18 | 30,500 | 30,500 | 30,350 | 30,400 | 3 | 76 |
| 2011-10-17 | 30,450 | 30,700 | 29,000 | 29,610 | 210 | 74.03 |
| 2011-10-14 | 29,200 | 30,100 | 28,600 | 30,100 | 32 | 75.25 |
| 2011-10-13 | 30,700 | 30,700 | 28,700 | 28,700 | 115 | 71.75 |
| 2011-10-12 | 29,600 | 29,700 | 29,000 | 29,000 | 180 | 72.50 |
| 2011-10-11 | 30,000 | 31,000 | 29,900 | 30,000 | 26 | 75 |
| 2011-10-07 | 29,000 | 29,000 | 29,000 | 29,000 | 22 | 72.50 |
| 2011-10-06 | 30,100 | 30,100 | 28,800 | 29,000 | 17 | 72.50 |
| 2011-10-05 | 29,000 | 30,000 | 29,000 | 30,000 | 5 | 75 |
| 2011-10-04 | 29,000 | 29,000 | 29,000 | 29,000 | 7 | 72.50 |
| 2011-10-03 | 29,100 | 29,300 | 29,000 | 29,000 | 19 | 72.50 |
| 2011-09-30 | 30,300 | 30,500 | 30,000 | 30,000 | 61 | 75 |
| 2011-09-29 | 30,000 | 31,000 | 30,000 | 31,000 | 8 | 77.50 |
| 2011-09-28 | 31,200 | 31,400 | 30,000 | 30,700 | 151 | 76.75 |
| 2011-09-27 | 35,000 | 35,000 | 30,800 | 30,800 | 65 | 77 |
| 2011-09-26 | 35,000 | 35,000 | 35,000 | 35,000 | 3 | 87.50 |
| 2011-09-22 | 37,000 | 37,000 | 35,000 | 35,000 | 16 | 87.50 |
| 2011-09-21 | 38,000 | 38,000 | 35,100 | 35,600 | 15 | 89 |
| 2011-09-20 | 39,200 | 39,200 | 38,350 | 38,350 | 4 | 95.88 |
| 2011-09-16 | 39,200 | 39,950 | 39,150 | 39,150 | 73 | 97.88 |
| 2011-09-15 | 38,000 | 38,800 | 38,000 | 38,800 | 16 | 97 |
| 2011-09-14 | 40,500 | 40,500 | 33,800 | 33,800 | 161 | 84.50 |
| 2011-09-13 | 43,000 | 43,000 | 40,600 | 40,600 | 17 | 101.50 |
| 2011-09-12 | 46,300 | 46,300 | 43,000 | 43,000 | 115 | 107.50 |
| 2011-09-09 | 46,800 | 46,800 | 46,300 | 46,300 | 7 | 115.75 |
| 2011-09-08 | 47,000 | 47,200 | 46,600 | 47,000 | 5 | 117.50 |
| 2011-09-07 | 48,000 | 48,000 | 46,000 | 46,000 | 11 | 115 |
| 2011-09-06 | 48,400 | 48,400 | 48,400 | 48,400 | 2 | 121 |
| 2011-09-05 | 48,500 | 48,500 | 47,600 | 48,000 | 19 | 120 |
| 2011-09-02 | 51,400 | 51,400 | 48,000 | 48,500 | 76 | 121.25 |
| 2011-09-01 | 53,000 | 53,000 | 53,000 | 53,000 | 13 | 132.50 |
| 2011-08-29 | 56,000 | 56,000 | 56,000 | 56,000 | 2 | 140 |
| 2011-08-26 | 57,000 | 57,000 | 57,000 | 57,000 | 2 | 142.50 |
| 2011-08-25 | 56,000 | 56,100 | 56,000 | 56,100 | 4 | 140.25 |
| 2011-08-24 | 60,000 | 60,000 | 60,000 | 60,000 | 2 | 150 |
| 2011-08-16 | 62,700 | 63,000 | 60,000 | 60,000 | 44 | 150 |
| 2011-08-15 | 57,000 | 62,000 | 57,000 | 62,000 | 8 | 155 |
| 2011-08-12 | 55,000 | 55,000 | 55,000 | 55,000 | 3 | 137.50 |
| 2011-08-10 | 56,200 | 62,000 | 53,000 | 54,000 | 12 | 135 |
| 2011-08-09 | 54,000 | 54,000 | 50,200 | 53,200 | 16 | 133 |
| 2011-08-08 | 59,000 | 59,000 | 53,000 | 57,000 | 4 | 142.50 |
| 2011-08-04 | 58,000 | 58,000 | 58,000 | 58,000 | 1 | 145 |
| 2011-08-03 | 53,000 | 56,000 | 53,000 | 56,000 | 12 | 140 |
| 2011-08-02 | 55,000 | 58,000 | 55,000 | 58,000 | 10 | 145 |
| 2011-08-01 | 57,000 | 57,000 | 57,000 | 57,000 | 3 | 142.50 |
| 2011-07-29 | 61,000 | 63,000 | 57,000 | 57,000 | 20 | 142.50 |
| 2011-07-28 | 58,200 | 58,200 | 58,200 | 58,200 | 3 | 145.50 |
| 2011-07-27 | 60,200 | 60,200 | 60,200 | 60,200 | 6 | 150.50 |
| 2011-07-25 | 62,500 | 62,500 | 59,500 | 62,200 | 6 | 155.50 |
| 2011-07-22 | 62,000 | 62,000 | 59,500 | 59,500 | 4 | 148.75 |
| 2011-07-21 | 59,000 | 62,000 | 59,000 | 62,000 | 56 | 155 |
| 2011-07-20 | 58,500 | 59,900 | 58,500 | 59,900 | 4 | 149.75 |
| 2011-07-19 | 56,500 | 56,500 | 56,500 | 56,500 | 40 | 141.25 |
| 2011-07-15 | 54,600 | 56,400 | 54,600 | 56,400 | 4 | 141 |
| 2011-07-14 | 56,100 | 56,100 | 55,000 | 55,000 | 4 | 137.50 |
| 2011-07-13 | 56,500 | 56,500 | 56,500 | 56,500 | 7 | 141.25 |
| 2011-07-12 | 56,900 | 56,900 | 56,500 | 56,500 | 2 | 141.25 |
| 2011-07-11 | 54,500 | 57,000 | 54,500 | 57,000 | 30 | 142.50 |
| 2011-07-08 | 54,400 | 54,400 | 54,400 | 54,400 | 4 | 136 |
| 2011-07-07 | 54,400 | 54,400 | 54,400 | 54,400 | 1 | 136 |
| 2011-07-05 | 54,000 | 54,000 | 54,000 | 54,000 | 1 | 135 |
| 2011-07-01 | 54,700 | 54,700 | 54,700 | 54,700 | 3 | 136.75 |
| 2011-06-30 | 57,000 | 57,000 | 56,500 | 57,000 | 9 | 142.50 |
| 2011-06-29 | 56,500 | 56,500 | 56,000 | 56,000 | 6 | 140 |
| 2011-06-28 | 55,000 | 58,000 | 55,000 | 57,000 | 28 | 142.50 |
| 2011-06-24 | 54,000 | 55,500 | 54,000 | 55,500 | 2 | 138.75 |
| 2011-06-23 | 55,500 | 55,500 | 55,500 | 55,500 | 4 | 138.75 |
| 2011-06-22 | 56,000 | 56,000 | 56,000 | 56,000 | 1 | 140 |
| 2011-06-21 | 56,000 | 56,000 | 53,000 | 53,000 | 4 | 132.50 |
| 2011-06-20 | 52,800 | 55,900 | 51,500 | 55,900 | 9 | 139.75 |
| 2011-06-17 | 55,500 | 55,500 | 55,000 | 55,000 | 49 | 137.50 |
| 2011-06-16 | 52,600 | 55,000 | 52,600 | 55,000 | 74 | 137.50 |
| 2011-06-15 | 53,500 | 53,500 | 52,000 | 52,000 | 15 | 130 |
| 2011-06-14 | 52,100 | 52,100 | 52,100 | 52,100 | 1 | 130.25 |
| 2011-06-13 | 54,000 | 54,000 | 54,000 | 54,000 | 3 | 135 |
| 2011-06-10 | 53,000 | 53,500 | 53,000 | 53,500 | 25 | 133.75 |
| 2011-06-08 | 50,000 | 52,700 | 50,000 | 52,700 | 2 | 131.75 |
| 2011-06-02 | 53,000 | 53,000 | 53,000 | 53,000 | 1 | 132.50 |
| 2011-06-01 | 47,600 | 52,000 | 47,000 | 52,000 | 9 | 130 |
| 2011-05-27 | 50,000 | 50,000 | 49,000 | 49,000 | 3 | 122.50 |
| 2011-05-24 | 52,500 | 55,500 | 52,000 | 52,000 | 5 | 130 |
| 2011-05-23 | 50,500 | 50,500 | 50,000 | 50,500 | 9 | 126.25 |
| 2011-05-20 | 52,000 | 54,000 | 51,000 | 54,000 | 7 | 135 |
| 2011-05-19 | 53,500 | 56,800 | 53,500 | 56,800 | 63 | 142 |
| 2011-05-17 | 52,900 | 53,500 | 52,900 | 53,500 | 18 | 133.75 |
| 2011-05-16 | 53,100 | 53,100 | 53,000 | 53,000 | 39 | 132.50 |
| 2011-05-13 | 51,500 | 52,500 | 51,500 | 52,500 | 2 | 131.25 |
| 2011-05-12 | 53,500 | 53,500 | 53,500 | 53,500 | 2 | 133.75 |
| 2011-05-10 | 50,100 | 54,400 | 50,100 | 53,800 | 21 | 134.50 |
| 2011-05-06 | 50,000 | 50,000 | 50,000 | 50,000 | 2 | 125 |
| 2011-05-02 | 48,800 | 50,000 | 48,800 | 50,000 | 9 | 125 |
| 2011-04-28 | 51,600 | 54,400 | 48,000 | 48,100 | 18 | 120.25 |
| 2011-04-27 | 49,000 | 49,000 | 48,300 | 48,500 | 5 | 121.25 |
| 2011-04-25 | 50,500 | 50,500 | 48,300 | 50,000 | 4 | 125 |
| 2011-04-21 | 53,000 | 53,000 | 53,000 | 53,000 | 1 | 132.50 |
| 2011-04-19 | 52,600 | 53,500 | 52,500 | 53,500 | 62 | 133.75 |
| 2011-04-18 | 49,800 | 52,000 | 49,800 | 52,000 | 92 | 130 |
| 2011-04-15 | 47,900 | 49,300 | 47,900 | 49,300 | 7 | 123.25 |
| 2011-04-14 | 47,050 | 47,900 | 47,050 | 47,900 | 4 | 119.75 |
| 2011-04-13 | 48,000 | 48,000 | 48,000 | 48,000 | 1 | 120 |
| 2011-04-11 | 47,200 | 48,800 | 47,200 | 48,800 | 69 | 122 |
| 2011-04-05 | 47,200 | 47,200 | 47,200 | 47,200 | 20 | 118 |
| 2011-04-01 | 45,700 | 47,500 | 45,700 | 47,500 | 2 | 118.75 |
| 2011-03-30 | 43,500 | 45,000 | 43,500 | 45,000 | 4 | 112.50 |
| 2011-03-28 | 43,300 | 43,300 | 43,300 | 43,300 | 2 | 108.25 |
| 2011-03-24 | 45,400 | 47,500 | 44,000 | 47,500 | 9 | 118.75 |
| 2011-03-23 | 46,000 | 46,800 | 46,000 | 46,800 | 232 | 117 |
| 2011-03-22 | 43,500 | 46,000 | 43,500 | 45,500 | 11 | 113.75 |
| 2011-03-18 | 39,200 | 41,400 | 39,200 | 41,400 | 4 | 103.50 |
| 2011-03-17 | 35,000 | 35,000 | 35,000 | 35,000 | 10 | 87.50 |
| 2011-03-16 | 35,350 | 35,500 | 35,300 | 35,300 | 61 | 88.25 |
| 2011-03-15 | 40,000 | 40,000 | 35,000 | 35,000 | 34 | 87.50 |
| 2011-03-14 | 42,100 | 42,300 | 42,000 | 42,000 | 28 | 105 |
| 2011-03-11 | 51,700 | 52,000 | 51,700 | 52,000 | 4 | 130 |
| 2011-03-10 | 52,200 | 54,500 | 52,200 | 53,000 | 26 | 132.50 |
| 2011-03-09 | 52,000 | 52,500 | 52,000 | 52,500 | 4 | 131.25 |
| 2011-03-08 | 50,500 | 52,000 | 50,000 | 52,000 | 5 | 130 |
| 2011-03-07 | 52,000 | 52,000 | 50,500 | 50,500 | 8 | 126.25 |
| 2011-03-04 | 51,000 | 55,000 | 50,100 | 55,000 | 17 | 137.50 |
| 2011-03-03 | 48,600 | 50,000 | 48,600 | 50,000 | 59 | 125 |
| 2011-03-02 | 49,000 | 49,000 | 49,000 | 49,000 | 2 | 122.50 |
| 2011-03-01 | 51,600 | 51,600 | 48,300 | 51,400 | 45 | 128.50 |
| 2011-02-28 | 49,800 | 55,000 | 49,000 | 52,500 | 84 | 131.25 |
| 2011-02-25 | 59,800 | 59,800 | 50,800 | 50,800 | 183 | 127 |
| 2011-02-24 | 53,000 | 62,000 | 53,000 | 60,800 | 242 | 152 |
| 2011-02-23 | 46,400 | 52,000 | 46,400 | 52,000 | 120 | 130 |
| 2011-02-22 | 45,000 | 45,000 | 45,000 | 45,000 | 13 | 112.50 |
| 2011-02-21 | 43,500 | 45,000 | 43,500 | 45,000 | 15 | 112.50 |
| 2011-02-18 | 45,000 | 45,000 | 44,500 | 44,500 | 5 | 111.25 |
| 2011-02-17 | 47,400 | 47,400 | 45,000 | 45,000 | 19 | 112.50 |
| 2011-02-16 | 48,500 | 48,500 | 47,500 | 47,500 | 39 | 118.75 |
| 2011-02-15 | 48,050 | 49,000 | 47,050 | 48,500 | 20 | 121.25 |
| 2011-02-14 | 49,050 | 49,050 | 48,000 | 48,000 | 4 | 120 |
| 2011-02-09 | 50,000 | 50,400 | 50,000 | 50,400 | 22 | 126 |
| 2011-02-08 | 50,500 | 50,500 | 48,000 | 50,400 | 31 | 126 |
| 2011-02-07 | 50,100 | 51,000 | 49,000 | 50,500 | 19 | 126.25 |
| 2011-02-04 | 50,100 | 50,100 | 50,000 | 50,100 | 16 | 125.25 |
| 2011-02-03 | 49,400 | 50,000 | 48,000 | 49,400 | 33 | 123.50 |
| 2011-02-02 | 47,800 | 49,500 | 47,800 | 49,500 | 54 | 123.75 |
| 2011-02-01 | 46,900 | 47,800 | 46,000 | 47,800 | 81 | 119.50 |
| 2011-01-31 | 46,900 | 46,900 | 46,200 | 46,650 | 18 | 116.63 |
| 2011-01-28 | 46,400 | 47,000 | 46,400 | 47,000 | 12 | 117.50 |
| 2011-01-27 | 45,450 | 45,450 | 45,000 | 45,000 | 13 | 112.50 |
| 2011-01-26 | 45,000 | 45,000 | 45,000 | 45,000 | 3 | 112.50 |
| 2011-01-25 | 45,000 | 45,000 | 45,000 | 45,000 | 11 | 112.50 |
| 2011-01-24 | 44,900 | 45,000 | 44,200 | 45,000 | 8 | 112.50 |
| 2011-01-20 | 45,000 | 45,000 | 44,300 | 44,300 | 27 | 110.75 |
| 2011-01-19 | 43,900 | 45,500 | 43,900 | 44,300 | 51 | 110.75 |
| 2011-01-18 | 43,500 | 43,900 | 43,000 | 43,700 | 50 | 109.25 |
| 2011-01-17 | 40,400 | 43,700 | 40,400 | 43,000 | 54 | 107.50 |
| 2011-01-14 | 39,000 | 40,000 | 38,000 | 40,000 | 28 | 100 |
| 2011-01-13 | 38,600 | 40,000 | 38,000 | 38,000 | 79 | 95 |
| 2011-01-12 | 36,300 | 37,500 | 36,300 | 37,500 | 20 | 93.75 |
| 2011-01-11 | 36,000 | 37,000 | 35,950 | 37,000 | 30 | 92.50 |
| 2011-01-07 | 34,200 | 35,000 | 34,200 | 35,000 | 4 | 87.50 |
| 2011-01-06 | 33,800 | 35,000 | 33,300 | 35,000 | 19 | 87.50 |
| 2011-01-05 | 34,000 | 34,000 | 34,000 | 34,000 | 2 | 85 |
| 2011-01-04 | 33,400 | 36,700 | 33,400 | 36,700 | 53 | 91.75 |
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