2130 (株)メンバーズの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	539	541	525	539	27,200	269.50
2012-12-27	550	570	533	540	31,700	270
2012-12-26	546	560	533	560	25,000	280
2012-12-25	550	553	532	539	31,800	269.50
2012-12-21	526	560	525	546	36,400	273
2012-12-20	530	544	520	529	26,600	264.50
2012-12-19	540	540	518	530	29,200	265
2012-12-18	560	560	508	540	42,600	270
2012-12-17	565	575	543	550	58,400	275
2012-12-14	535	573	535	555	32,900	277.50
2012-12-13	531	538	517	528	25,400	264
2012-12-12	525	560	509	531	64,800	265.50
2012-12-11	545	555	525	529	52,900	264.50
2012-12-10	596	606	535	555	80,200	277.50
2012-12-07	573	623	558	593	122,300	296.50
2012-12-06	614	677	515	553	285,300	276.50
2012-12-05	538	585	530	584	134,900	292
2012-12-04	495	551	485	523	111,300	261.50
2012-12-03	465	519	457	500	55,700	250
2012-11-30	457	471	451	459	21,400	229.50
2012-11-29	459	460	446	453	20,800	226.50
2012-11-28	458	465	448	460	16,900	230
2012-11-27	449	476	449	462	33,800	231
2012-11-26	443	460	432	454	27,300	227
2012-11-22	448	449	435	443	21,800	221.50
2012-11-21	434	469	423	440	33,300	220
2012-11-20	440	440	421	433	27,900	216.50
2012-11-19	449	450	437	442	17,600	221
2012-11-16	445	457	436	438	38,400	219
2012-11-15	446	453	426	437	37,700	218.50
2012-11-14	444	460	421	445	38,200	222.50
2012-11-13	425	468	425	467	56,500	233.50
2012-11-12	421	425	415	425	15,700	212.50
2012-11-09	422	438	405	433	34,100	216.50
2012-11-08	435	437	411	430	30,700	215
2012-11-07	431	444	429	437	47,200	218.50
2012-11-06	446	446	425	433	43,800	216.50
2012-11-05	455	464	441	452	33,700	226
2012-11-02	465	480	465	468	30,500	234
2012-11-01	470	484	461	480	23,700	240
2012-10-31	475	493	467	484	25,400	242
2012-10-30	492	492	480	483	16,400	241.50
2012-10-29	503	515	480	490	33,900	245
2012-10-26	530	530	495	513	61,500	256.50
2012-10-25	542	582	494	529	135,300	264.50
2012-10-24	498	522	482	522	166,500	261
2012-10-23	444	444	426	442	33,100	221
2012-10-22	458	461	440	452	29,100	226
2012-10-19	463	464	437	462	40,600	231
2012-10-18	431	468	428	460	56,900	230
2012-10-17	429	448	426	439	24,700	219.50
2012-10-16	450	460	415	435	96,200	217.50
2012-10-15	490	493	470	474	22,500	237
2012-10-12	510	514	475	488	24,600	244
2012-10-11	480	524	472	507	32,900	253.50
2012-10-10	491	496	480	488	26,100	244
2012-10-09	509	512	492	498	24,900	249
2012-10-05	520	532	502	518	31,400	259
2012-10-04	499	538	499	525	39,200	262.50
2012-10-03	514	514	485	486	43,000	243
2012-10-02	567	567	513	522	43,600	261
2012-10-01	565	575	555	560	30,600	280
2012-09-28	584	594	563	579	49,500	289.50
2012-09-27	580	614	568	583	42,400	291.50
2012-09-26	607	618	575	580	59,100	290
2012-09-25	641	650	622	627	39,900	313.50
2012-09-24	630	680	600	661	84,600	330.50
2012-09-21	600	629	575	629	89,800	314.50
2012-09-20	684	684	601	601	121,300	300.50
2012-09-19	710	729	638	674	231,000	337
2012-09-18	606	689	606	688	245,600	344
2012-09-14	550	598	540	589	99,800	294.50
2012-09-13	582	605	530	534	152,500	267
2012-09-12	454	542	454	542	176,100	271
2012-09-11	475	475	452	462	39,400	231
2012-09-10	482	488	476	476	27,600	238
2012-09-07	504	504	470	492	44,100	246
2012-09-06	460	512	460	496	66,700	248
2012-09-05	478	486	437	457	48,900	228.50
2012-09-04	470	499	460	486	82,100	243
2012-09-03	477	485	434	444	118,000	222
2012-08-31	629	638	500	513	294,700	256.50
2012-08-30	491	539	474	539	184,900	269.50
2012-08-29	373	459	373	459	208,400	229.50
2012-08-28	390	398	370	379	101,800	189.50
2012-08-27	421	423	380	396	86,100	198
2012-08-24	425	427	420	421	24,200	210.50
2012-08-23	425	438	423	425	32,900	212.50
2012-08-22	428	447	420	431	39,300	215.50
2012-08-21	410	445	410	420	58,000	210
2012-08-20	450	455	413	415	75,100	207.50
2012-08-17	475	478	450	459	32,000	229.50
2012-08-16	490	495	465	475	41,800	237.50
2012-08-15	473	490	462	480	40,800	240
2012-08-14	450	490	440	468	48,500	234
2012-08-13	449	464	443	449	40,400	224.50
2012-08-10	479	479	451	464	53,200	232
2012-08-09	513	518	471	479	44,500	239.50
2012-08-08	492	515	482	510	37,700	255
2012-08-07	489	505	445	502	101,200	251
2012-08-06	573	579	503	504	109,000	252
2012-08-03	549	603	521	573	228,000	286.50
2012-08-02	549	549	549	549	6,600	274.50
2012-08-01	649	649	649	649	3,100	324.50
2012-07-31	712	830	712	799	53,900	399.50
2012-07-30	734	749	696	727	37,900	363.50
2012-07-27	765	790	730	749	55,300	374.50
2012-07-26	747	765	731	751	46,100	375.50
2012-07-25	800	810	765	777	33,300	388.50
2012-07-24	758	847	717	822	94,000	411
2012-07-23	795	835	793	798	44,700	399
2012-07-20	870	872	838	844	23,200	422
2012-07-19	846	870	835	857	36,300	428.50
2012-07-18	790	847	785	820	42,000	410
2012-07-17	901	910	776	825	102,400	412.50
2012-07-13	905	934	895	925	36,000	462.50
2012-07-12	952	959	926	935	16,700	467.50
2012-07-11	957	985	940	964	31,400	482
2012-07-10	947	967	927	960	46,200	480
2012-07-09	939	1,016	939	962	66,400	481
2012-07-06	1,020	1,020	950	969	64,100	484.50
2012-07-05	1,027	1,045	979	1,000	110,000	500
2012-07-04	920	1,057	911	1,008	223,900	504
2012-07-03	870	940	852	907	84,200	453.50
2012-07-02	920	940	890	895	70,400	447.50
2012-06-29	910	959	900	950	75,000	475
2012-06-28	960	995	932	940	57,400	470
2012-06-27	1,030	1,032	940	965	89,700	482.50
2012-06-26	978	1,070	912	989	142,900	494.50
2012-06-25	1,085	1,135	1,013	1,013	86,300	506.50
2012-06-22	1,060	1,120	1,025	1,083	113,700	541.50
2012-06-21	1,171	1,171	1,080	1,120	113,300	560
2012-06-20	1,238	1,260	1,131	1,180	148,900	590
2012-06-19	1,100	1,274	1,021	1,180	278,700	590
2012-06-18	1,035	1,080	971	1,080	180,200	540
2012-06-15	920	1,039	880	930	152,000	465
2012-06-14	1,020	1,049	902	905	163,900	452.50
2012-06-13	1,174	1,300	1,024	1,080	440,500	540
2012-06-12	860	1,024	846	1,024	179,100	512
2012-06-11	868	915	833	874	88,400	437
2012-06-08	850	904	820	853	90,200	426.50
2012-06-07	905	924	852	860	102,700	430
2012-06-06	893	1,000	801	860	292,800	430
2012-06-05	758	908	674	908	322,800	454
2012-06-04	776	839	751	758	187,900	379
2012-06-01	891	955	851	851	131,600	425.50
2012-05-31	940	974	841	921	231,800	460.50
2012-05-30	1,110	1,152	957	980	234,700	490
2012-05-29	1,257	1,310	1,140	1,200	197,000	600
2012-05-28	2,113	2,333	2,025	2,333	154,300	583.25
2012-05-25	1,771	1,980	1,718	1,933	116,700	483.25
2012-05-24	2,198	2,220	1,775	1,883	135,300	470.75
2012-05-23	2,330	2,630	1,880	2,050	241,200	512.50
2012-05-22	2,380	2,600	2,380	2,380	222,700	595
2012-05-21	2,880	2,880	2,880	2,880	1,300	720
2012-05-18	3,860	3,950	3,580	3,580	78,400	895
2012-05-17	4,760	4,910	4,220	4,280	74,800	1,070
2012-05-16	3,795	4,550	3,450	4,550	64,100	1,137.50
2012-05-15	3,875	4,420	3,420	3,850	124,700	962.50
2012-05-14	4,120	4,120	4,120	4,120	5,200	1,030
2012-05-11	5,120	5,460	5,120	5,120	46,900	1,280
2012-05-10	4,290	6,120	4,290	6,120	73,700	1,530
2012-05-09	5,950	5,950	5,120	5,120	44,800	1,280
2012-05-08	6,180	6,450	5,610	6,120	46,600	1,530
2012-05-07	6,500	6,500	4,540	6,480	117,100	1,620
2012-05-02	5,500	5,500	5,500	5,500	1,400	1,375
2012-05-01	4,730	4,800	4,700	4,800	22,500	1,200
2012-04-27	3,740	4,150	3,710	4,100	71,100	1,025
2012-04-26	2,963	3,690	2,906	3,540	69,200	885
2012-04-25	3,000	3,005	2,710	3,005	48,500	751.25
2012-04-24	2,680	3,130	2,640	3,010	154,100	752.50
2012-04-23	2,630	2,630	2,630	2,630	10,700	657.50
2012-04-20	2,130	2,130	2,130	2,130	12,700	532.50
2012-04-19	1,700	1,730	1,650	1,730	24,500	432.50
2012-04-18	1,745	1,769	1,680	1,695	22,700	423.75
2012-04-17	1,650	1,750	1,620	1,714	43,300	428.50
2012-04-16	1,450	1,650	1,450	1,639	56,400	409.75
2012-04-13	1,690	1,700	1,410	1,500	98,000	375
2012-04-12	1,850	1,960	1,710	1,770	68,600	442.50
2012-04-11	1,840	2,097	1,705	1,854	101,500	463.50
2012-04-10	1,840	1,960	1,677	1,960	117,900	490
2012-04-09	1,490	1,675	1,400	1,560	107,400	390
2012-04-06	1,160	1,400	1,160	1,400	106,500	350
2012-04-05	1,084	1,100	1,016	1,100	22,200	275
2012-04-04	1,170	1,180	1,050	1,077	33,000	269.25
2012-04-03	1,052	1,110	1,000	1,110	50,300	277.50
2012-04-02	1,198	1,330	1,050	1,100	133,100	275
2012-03-30	925	1,030	905	1,030	87,600	257.50
2012-03-29	813	919	801	880	55,700	220
2012-03-28	801	805	765	800	22,400	200
2012-03-27	79,800	81,000	79,500	79,900	117	199.75
2012-03-26	79,900	82,200	77,800	80,900	366	202.25
2012-03-23	79,800	80,400	77,100	79,200	161	198
2012-03-22	78,800	80,500	77,000	79,100	243	197.75
2012-03-21	79,000	79,300	76,600	78,000	93	195
2012-03-19	80,800	82,500	76,500	79,400	444	198.50
2012-03-16	74,800	83,600	74,800	80,000	626	200
2012-03-15	76,200	76,200	71,600	74,000	221	185
2012-03-14	76,300	76,900	75,200	75,800	668	189.50
2012-03-13	79,100	82,800	76,500	78,500	171	196.25
2012-03-12	72,100	85,000	72,100	78,800	290	197
2012-03-09	72,000	76,300	70,000	71,500	448	178.75
2012-03-08	79,200	82,000	77,000	77,000	253	192.50
2012-03-07	83,000	83,000	76,700	82,200	269	205.50
2012-03-06	79,600	83,800	74,000	83,800	374	209.50
2012-03-05	92,400	93,000	80,300	82,600	791	206.50
2012-03-02	88,000	94,500	84,600	92,600	763	231.50
2012-03-01	76,000	88,800	75,900	83,400	1,169	208.50
2012-02-29	67,700	77,600	67,300	74,400	686	186
2012-02-28	61,600	69,600	59,000	68,700	881	171.75
2012-02-27	61,100	61,100	55,500	59,600	986	149
2012-02-24	51,000	51,100	47,800	51,100	172	127.75
2012-02-23	53,500	53,500	49,300	50,000	355	125
2012-02-22	52,600	54,400	51,200	54,400	89	136
2012-02-21	54,200	54,500	53,500	53,600	72	134
2012-02-20	56,000	57,800	55,500	56,200	123	140.50
2012-02-17	56,400	56,800	53,500	55,700	136	139.25
2012-02-16	52,300	55,500	52,200	54,400	178	136
2012-02-15	52,200	52,300	50,500	51,700	114	129.25
2012-02-14	54,500	55,900	51,500	52,100	170	130.25
2012-02-13	56,600	57,200	52,500	54,500	214	136.25
2012-02-10	58,800	62,800	55,600	57,500	321	143.75
2012-02-09	53,000	59,800	52,400	59,800	295	149.50
2012-02-08	61,800	61,800	55,000	56,500	656	141.25
2012-02-07	75,600	77,900	60,200	65,000	773	162.50
2012-02-06	75,600	75,600	67,300	74,600	1,377	186.50
2012-02-03	59,300	66,300	59,000	65,600	1,068	164
2012-02-02	57,000	59,100	53,000	56,300	379	140.75
2012-02-01	49,850	56,800	49,850	54,000	729	135
2012-01-31	50,000	50,000	45,100	49,800	210	124.50
2012-01-30	40,800	47,600	40,800	47,600	157	119
2012-01-27	40,600	40,600	40,600	40,600	1	101.50
2012-01-26	41,000	41,000	41,000	41,000	9	102.50
2012-01-25	40,500	40,500	40,500	40,500	1	101.25
2012-01-24	40,000	40,000	40,000	40,000	6	100
2012-01-19	43,400	43,400	41,000	41,000	50	102.50
2012-01-18	42,100	42,100	42,100	42,100	1	105.25
2012-01-17	41,400	41,400	41,400	41,400	1	103.50
2012-01-16	41,000	41,000	40,950	40,950	16	102.38
2012-01-13	41,550	41,550	40,500	40,500	10	101.25
2012-01-12	42,050	42,050	41,100	41,100	3	102.75
2012-01-10	42,000	42,600	42,000	42,000	6	105
2012-01-06	41,200	41,200	41,200	41,200	1	103
2012-01-05	40,000	42,200	40,000	42,200	17	105.50
2012-01-04	40,050	40,050	40,050	40,050	1	100.13

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

2130 (株)メンバーズ の時系列データ [2012年度]

2130 (株)メンバーズの時系列データ [2012年度]