2130 (株)メンバーズ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 512 | 512 | 504 | 504 | 3,700 | 252 |
| 2015-12-29 | 508 | 514 | 498 | 512 | 6,300 | 256 |
| 2015-12-28 | 510 | 514 | 508 | 514 | 1,100 | 257 |
| 2015-12-25 | 505 | 512 | 500 | 511 | 14,300 | 255.50 |
| 2015-12-24 | 495 | 520 | 495 | 507 | 37,600 | 253.50 |
| 2015-12-22 | 498 | 500 | 490 | 495 | 5,300 | 247.50 |
| 2015-12-21 | 487 | 493 | 483 | 493 | 7,300 | 246.50 |
| 2015-12-18 | 481 | 500 | 481 | 495 | 27,600 | 247.50 |
| 2015-12-17 | 484 | 484 | 472 | 481 | 5,000 | 240.50 |
| 2015-12-16 | 479 | 482 | 478 | 479 | 2,900 | 239.50 |
| 2015-12-15 | 476 | 480 | 468 | 471 | 4,000 | 235.50 |
| 2015-12-14 | 451 | 495 | 450 | 479 | 20,700 | 239.50 |
| 2015-12-11 | 455 | 456 | 451 | 456 | 1,600 | 228 |
| 2015-12-10 | 447 | 459 | 447 | 454 | 2,800 | 227 |
| 2015-12-09 | 461 | 465 | 445 | 456 | 12,900 | 228 |
| 2015-12-08 | 465 | 467 | 450 | 458 | 9,900 | 229 |
| 2015-12-07 | 459 | 465 | 452 | 464 | 5,800 | 232 |
| 2015-12-04 | 452 | 464 | 450 | 460 | 5,400 | 230 |
| 2015-12-03 | 460 | 460 | 455 | 460 | 1,100 | 230 |
| 2015-12-02 | 459 | 460 | 457 | 460 | 1,100 | 230 |
| 2015-12-01 | 460 | 462 | 450 | 459 | 5,100 | 229.50 |
| 2015-11-30 | 443 | 476 | 443 | 461 | 20,600 | 230.50 |
| 2015-11-27 | 444 | 450 | 440 | 450 | 7,400 | 225 |
| 2015-11-26 | 443 | 445 | 440 | 440 | 5,900 | 220 |
| 2015-11-25 | 432 | 443 | 432 | 443 | 3,400 | 221.50 |
| 2015-11-24 | 430 | 440 | 430 | 433 | 6,700 | 216.50 |
| 2015-11-20 | 425 | 426 | 425 | 425 | 5,700 | 212.50 |
| 2015-11-19 | 420 | 425 | 416 | 425 | 6,600 | 212.50 |
| 2015-11-18 | 421 | 424 | 414 | 420 | 11,100 | 210 |
| 2015-11-17 | 425 | 425 | 421 | 421 | 8,300 | 210.50 |
| 2015-11-16 | 423 | 430 | 421 | 421 | 13,300 | 210.50 |
| 2015-11-13 | 427 | 430 | 414 | 419 | 12,600 | 209.50 |
| 2015-11-12 | 430 | 430 | 426 | 428 | 1,700 | 214 |
| 2015-11-11 | 409 | 425 | 409 | 425 | 33,800 | 212.50 |
| 2015-11-10 | 423 | 425 | 418 | 418 | 800 | 209 |
| 2015-11-09 | 427 | 428 | 421 | 421 | 2,900 | 210.50 |
| 2015-11-06 | 428 | 428 | 420 | 424 | 300 | 212 |
| 2015-11-05 | 422 | 423 | 415 | 423 | 1,900 | 211.50 |
| 2015-11-04 | 428 | 430 | 421 | 425 | 3,300 | 212.50 |
| 2015-11-02 | 435 | 438 | 426 | 426 | 4,300 | 213 |
| 2015-10-30 | 436 | 439 | 435 | 437 | 900 | 218.50 |
| 2015-10-29 | 439 | 439 | 435 | 437 | 3,000 | 218.50 |
| 2015-10-28 | 431 | 439 | 431 | 436 | 2,600 | 218 |
| 2015-10-27 | 432 | 440 | 432 | 433 | 2,300 | 216.50 |
| 2015-10-26 | 428 | 435 | 428 | 432 | 1,400 | 216 |
| 2015-10-23 | 431 | 434 | 427 | 430 | 11,300 | 215 |
| 2015-10-22 | 431 | 435 | 431 | 431 | 500 | 215.50 |
| 2015-10-21 | 423 | 435 | 423 | 435 | 22,200 | 217.50 |
| 2015-10-20 | 429 | 430 | 423 | 430 | 2,400 | 215 |
| 2015-10-19 | 427 | 428 | 420 | 428 | 6,500 | 214 |
| 2015-10-16 | 417 | 439 | 417 | 420 | 19,500 | 210 |
| 2015-10-15 | 404 | 405 | 401 | 405 | 1,800 | 202.50 |
| 2015-10-14 | 403 | 404 | 400 | 400 | 1,200 | 200 |
| 2015-10-13 | 395 | 403 | 395 | 403 | 2,000 | 201.50 |
| 2015-10-09 | 395 | 398 | 395 | 398 | 2,800 | 199 |
| 2015-10-08 | 391 | 398 | 390 | 398 | 2,700 | 199 |
| 2015-10-07 | 399 | 399 | 399 | 399 | 200 | 199.50 |
| 2015-10-06 | 386 | 397 | 386 | 396 | 1,300 | 198 |
| 2015-10-05 | 387 | 390 | 387 | 390 | 300 | 195 |
| 2015-10-02 | 379 | 399 | 379 | 395 | 5,800 | 197.50 |
| 2015-10-01 | 385 | 390 | 382 | 385 | 8,300 | 192.50 |
| 2015-09-30 | 389 | 389 | 377 | 382 | 1,600 | 191 |
| 2015-09-29 | 392 | 392 | 381 | 390 | 7,000 | 195 |
| 2015-09-28 | 382 | 393 | 382 | 393 | 1,200 | 196.50 |
| 2015-09-25 | 383 | 389 | 380 | 389 | 4,900 | 194.50 |
| 2015-09-24 | 395 | 395 | 380 | 380 | 4,400 | 190 |
| 2015-09-18 | 390 | 394 | 385 | 394 | 5,000 | 197 |
| 2015-09-17 | 383 | 395 | 383 | 394 | 8,300 | 197 |
| 2015-09-16 | 380 | 385 | 378 | 380 | 8,000 | 190 |
| 2015-09-15 | 373 | 377 | 373 | 375 | 4,200 | 187.50 |
| 2015-09-14 | 377 | 385 | 375 | 378 | 3,300 | 189 |
| 2015-09-11 | 381 | 389 | 381 | 383 | 3,300 | 191.50 |
| 2015-09-10 | 381 | 381 | 370 | 381 | 11,600 | 190.50 |
| 2015-09-09 | 380 | 393 | 380 | 392 | 6,200 | 196 |
| 2015-09-08 | 390 | 393 | 383 | 383 | 5,600 | 191.50 |
| 2015-09-07 | 380 | 392 | 365 | 388 | 14,000 | 194 |
| 2015-09-04 | 388 | 396 | 375 | 396 | 8,000 | 198 |
| 2015-09-03 | 386 | 393 | 382 | 388 | 2,000 | 194 |
| 2015-09-02 | 385 | 389 | 385 | 388 | 1,200 | 194 |
| 2015-09-01 | 392 | 399 | 386 | 393 | 4,700 | 196.50 |
| 2015-08-31 | 412 | 412 | 400 | 400 | 2,600 | 200 |
| 2015-08-28 | 409 | 411 | 403 | 411 | 3,900 | 205.50 |
| 2015-08-27 | 399 | 412 | 395 | 405 | 13,000 | 202.50 |
| 2015-08-26 | 401 | 403 | 386 | 389 | 3,000 | 194.50 |
| 2015-08-25 | 378 | 417 | 351 | 394 | 53,700 | 197 |
| 2015-08-24 | 425 | 430 | 379 | 394 | 38,800 | 197 |
| 2015-08-21 | 449 | 449 | 436 | 440 | 21,500 | 220 |
| 2015-08-20 | 444 | 452 | 442 | 452 | 2,500 | 226 |
| 2015-08-19 | 443 | 450 | 443 | 450 | 3,100 | 225 |
| 2015-08-18 | 444 | 445 | 440 | 442 | 5,600 | 221 |
| 2015-08-17 | 451 | 452 | 442 | 446 | 5,400 | 223 |
| 2015-08-14 | 443 | 448 | 443 | 446 | 2,900 | 223 |
| 2015-08-13 | 444 | 447 | 443 | 447 | 1,800 | 223.50 |
| 2015-08-12 | 449 | 449 | 442 | 442 | 1,700 | 221 |
| 2015-08-11 | 443 | 445 | 442 | 445 | 3,000 | 222.50 |
| 2015-08-10 | 449 | 449 | 443 | 443 | 3,100 | 221.50 |
| 2015-08-07 | 445 | 453 | 445 | 448 | 700 | 224 |
| 2015-08-06 | 452 | 455 | 442 | 448 | 3,700 | 224 |
| 2015-08-05 | 449 | 452 | 442 | 452 | 9,200 | 226 |
| 2015-08-04 | 450 | 457 | 440 | 457 | 17,900 | 228.50 |
| 2015-08-03 | 456 | 460 | 454 | 455 | 4,200 | 227.50 |
| 2015-07-31 | 460 | 468 | 455 | 461 | 10,300 | 230.50 |
| 2015-07-30 | 464 | 468 | 457 | 468 | 9,800 | 234 |
| 2015-07-29 | 469 | 469 | 460 | 467 | 9,500 | 233.50 |
| 2015-07-28 | 461 | 468 | 460 | 467 | 7,600 | 233.50 |
| 2015-07-27 | 480 | 480 | 470 | 470 | 3,500 | 235 |
| 2015-07-24 | 487 | 488 | 475 | 480 | 3,600 | 240 |
| 2015-07-23 | 483 | 487 | 471 | 480 | 19,600 | 240 |
| 2015-07-22 | 465 | 484 | 461 | 483 | 27,900 | 241.50 |
| 2015-07-21 | 460 | 465 | 455 | 465 | 4,300 | 232.50 |
| 2015-07-17 | 458 | 459 | 454 | 459 | 3,400 | 229.50 |
| 2015-07-16 | 459 | 459 | 453 | 453 | 5,100 | 226.50 |
| 2015-07-15 | 449 | 456 | 449 | 454 | 1,100 | 227 |
| 2015-07-14 | 449 | 452 | 443 | 448 | 4,700 | 224 |
| 2015-07-13 | 450 | 450 | 442 | 446 | 2,900 | 223 |
| 2015-07-10 | 443 | 449 | 441 | 447 | 5,300 | 223.50 |
| 2015-07-09 | 447 | 448 | 436 | 448 | 15,700 | 224 |
| 2015-07-08 | 456 | 457 | 447 | 450 | 11,400 | 225 |
| 2015-07-07 | 459 | 467 | 457 | 457 | 4,400 | 228.50 |
| 2015-07-06 | 459 | 460 | 456 | 458 | 2,600 | 229 |
| 2015-07-03 | 461 | 461 | 457 | 461 | 5,500 | 230.50 |
| 2015-07-02 | 465 | 469 | 460 | 465 | 9,100 | 232.50 |
| 2015-07-01 | 452 | 461 | 452 | 460 | 4,000 | 230 |
| 2015-06-30 | 452 | 458 | 452 | 455 | 3,800 | 227.50 |
| 2015-06-29 | 458 | 468 | 445 | 451 | 21,700 | 225.50 |
| 2015-06-26 | 465 | 465 | 461 | 461 | 500 | 230.50 |
| 2015-06-25 | 464 | 464 | 461 | 462 | 1,900 | 231 |
| 2015-06-24 | 464 | 466 | 462 | 463 | 7,600 | 231.50 |
| 2015-06-23 | 463 | 463 | 461 | 463 | 2,700 | 231.50 |
| 2015-06-22 | 460 | 463 | 460 | 462 | 1,600 | 231 |
| 2015-06-19 | 465 | 465 | 457 | 461 | 3,500 | 230.50 |
| 2015-06-18 | 466 | 466 | 461 | 461 | 2,300 | 230.50 |
| 2015-06-17 | 462 | 468 | 457 | 466 | 8,200 | 233 |
| 2015-06-16 | 469 | 469 | 462 | 466 | 3,400 | 233 |
| 2015-06-15 | 466 | 466 | 461 | 466 | 2,400 | 233 |
| 2015-06-12 | 462 | 468 | 462 | 465 | 3,800 | 232.50 |
| 2015-06-11 | 464 | 470 | 457 | 469 | 18,500 | 234.50 |
| 2015-06-10 | 458 | 462 | 458 | 459 | 4,100 | 229.50 |
| 2015-06-09 | 460 | 460 | 458 | 460 | 4,400 | 230 |
| 2015-06-08 | 458 | 464 | 458 | 460 | 7,300 | 230 |
| 2015-06-05 | 457 | 460 | 456 | 460 | 10,300 | 230 |
| 2015-06-04 | 461 | 461 | 458 | 459 | 3,500 | 229.50 |
| 2015-06-03 | 456 | 460 | 456 | 457 | 5,000 | 228.50 |
| 2015-06-02 | 459 | 462 | 459 | 462 | 3,800 | 231 |
| 2015-06-01 | 460 | 460 | 456 | 457 | 10,400 | 228.50 |
| 2015-05-29 | 462 | 465 | 459 | 465 | 6,000 | 232.50 |
| 2015-05-28 | 462 | 465 | 459 | 465 | 6,600 | 232.50 |
| 2015-05-27 | 461 | 462 | 460 | 461 | 1,800 | 230.50 |
| 2015-05-26 | 461 | 465 | 461 | 465 | 2,100 | 232.50 |
| 2015-05-25 | 463 | 466 | 459 | 463 | 5,900 | 231.50 |
| 2015-05-22 | 464 | 465 | 460 | 465 | 6,500 | 232.50 |
| 2015-05-21 | 461 | 464 | 461 | 461 | 1,800 | 230.50 |
| 2015-05-20 | 460 | 465 | 456 | 465 | 8,200 | 232.50 |
| 2015-05-19 | 461 | 462 | 457 | 461 | 11,200 | 230.50 |
| 2015-05-18 | 470 | 470 | 460 | 468 | 8,300 | 234 |
| 2015-05-15 | 458 | 467 | 458 | 465 | 2,600 | 232.50 |
| 2015-05-14 | 470 | 470 | 455 | 464 | 26,700 | 232 |
| 2015-05-13 | 469 | 473 | 468 | 473 | 3,400 | 236.50 |
| 2015-05-12 | 470 | 473 | 468 | 472 | 3,100 | 236 |
| 2015-05-11 | 463 | 473 | 463 | 468 | 3,700 | 234 |
| 2015-05-08 | 464 | 470 | 463 | 469 | 3,600 | 234.50 |
| 2015-05-07 | 469 | 469 | 460 | 464 | 2,200 | 232 |
| 2015-05-01 | 464 | 469 | 461 | 469 | 5,000 | 234.50 |
| 2015-04-30 | 473 | 473 | 459 | 464 | 8,700 | 232 |
| 2015-04-28 | 473 | 474 | 470 | 473 | 4,400 | 236.50 |
| 2015-04-27 | 473 | 477 | 470 | 475 | 3,500 | 237.50 |
| 2015-04-24 | 478 | 480 | 473 | 474 | 4,600 | 237 |
| 2015-04-23 | 481 | 481 | 473 | 481 | 5,800 | 240.50 |
| 2015-04-22 | 475 | 481 | 473 | 481 | 5,300 | 240.50 |
| 2015-04-21 | 471 | 477 | 471 | 472 | 2,100 | 236 |
| 2015-04-20 | 470 | 473 | 470 | 471 | 6,100 | 235.50 |
| 2015-04-17 | 480 | 480 | 473 | 477 | 6,600 | 238.50 |
| 2015-04-16 | 480 | 480 | 472 | 480 | 7,500 | 240 |
| 2015-04-15 | 474 | 478 | 472 | 476 | 11,300 | 238 |
| 2015-04-14 | 465 | 474 | 465 | 471 | 10,500 | 235.50 |
| 2015-04-13 | 463 | 470 | 457 | 467 | 10,200 | 233.50 |
| 2015-04-10 | 472 | 476 | 454 | 463 | 12,000 | 231.50 |
| 2015-04-09 | 463 | 470 | 457 | 467 | 7,700 | 233.50 |
| 2015-04-08 | 459 | 462 | 459 | 462 | 4,500 | 231 |
| 2015-04-07 | 453 | 459 | 450 | 459 | 9,200 | 229.50 |
| 2015-04-06 | 453 | 459 | 452 | 459 | 4,500 | 229.50 |
| 2015-04-03 | 461 | 462 | 453 | 460 | 3,800 | 230 |
| 2015-04-02 | 459 | 461 | 453 | 460 | 11,300 | 230 |
| 2015-04-01 | 455 | 463 | 452 | 463 | 4,000 | 231.50 |
| 2015-03-31 | 468 | 468 | 457 | 462 | 4,700 | 231 |
| 2015-03-30 | 457 | 470 | 457 | 466 | 5,300 | 233 |
| 2015-03-27 | 468 | 468 | 458 | 458 | 6,800 | 229 |
| 2015-03-26 | 475 | 475 | 464 | 467 | 7,900 | 233.50 |
| 2015-03-25 | 472 | 476 | 467 | 476 | 2,600 | 238 |
| 2015-03-24 | 472 | 480 | 465 | 474 | 16,200 | 237 |
| 2015-03-23 | 471 | 473 | 467 | 473 | 8,500 | 236.50 |
| 2015-03-20 | 466 | 470 | 464 | 470 | 7,500 | 235 |
| 2015-03-19 | 468 | 472 | 467 | 469 | 7,600 | 234.50 |
| 2015-03-18 | 470 | 479 | 467 | 474 | 5,200 | 237 |
| 2015-03-17 | 474 | 478 | 466 | 471 | 12,800 | 235.50 |
| 2015-03-16 | 484 | 487 | 471 | 474 | 16,100 | 237 |
| 2015-03-13 | 482 | 482 | 468 | 478 | 9,400 | 239 |
| 2015-03-12 | 472 | 484 | 470 | 478 | 5,000 | 239 |
| 2015-03-11 | 477 | 480 | 465 | 480 | 21,200 | 240 |
| 2015-03-10 | 493 | 505 | 475 | 479 | 25,900 | 239.50 |
| 2015-03-09 | 475 | 513 | 475 | 503 | 62,800 | 251.50 |
| 2015-03-06 | 461 | 476 | 455 | 469 | 14,400 | 234.50 |
| 2015-03-05 | 456 | 465 | 456 | 462 | 9,800 | 231 |
| 2015-03-04 | 457 | 460 | 457 | 460 | 5,500 | 230 |
| 2015-03-03 | 461 | 463 | 459 | 462 | 7,600 | 231 |
| 2015-03-02 | 459 | 464 | 459 | 461 | 5,100 | 230.50 |
| 2015-02-27 | 460 | 460 | 457 | 459 | 4,500 | 229.50 |
| 2015-02-26 | 458 | 460 | 454 | 460 | 4,500 | 230 |
| 2015-02-25 | 454 | 457 | 454 | 456 | 2,000 | 228 |
| 2015-02-24 | 454 | 460 | 453 | 457 | 12,400 | 228.50 |
| 2015-02-23 | 459 | 459 | 452 | 458 | 7,900 | 229 |
| 2015-02-20 | 455 | 460 | 452 | 460 | 4,500 | 230 |
| 2015-02-19 | 460 | 460 | 456 | 460 | 3,600 | 230 |
| 2015-02-18 | 450 | 460 | 450 | 460 | 3,400 | 230 |
| 2015-02-17 | 450 | 454 | 447 | 452 | 6,000 | 226 |
| 2015-02-16 | 453 | 453 | 444 | 448 | 7,200 | 224 |
| 2015-02-13 | 451 | 452 | 443 | 451 | 13,400 | 225.50 |
| 2015-02-12 | 455 | 457 | 451 | 451 | 9,000 | 225.50 |
| 2015-02-10 | 450 | 456 | 447 | 455 | 9,400 | 227.50 |
| 2015-02-09 | 463 | 463 | 451 | 456 | 6,300 | 228 |
| 2015-02-06 | 457 | 463 | 450 | 463 | 6,900 | 231.50 |
| 2015-02-05 | 460 | 465 | 458 | 464 | 3,700 | 232 |
| 2015-02-04 | 462 | 462 | 453 | 460 | 1,200 | 230 |
| 2015-02-03 | 454 | 462 | 451 | 459 | 5,400 | 229.50 |
| 2015-02-02 | 457 | 459 | 455 | 455 | 1,600 | 227.50 |
| 2015-01-30 | 461 | 464 | 460 | 464 | 1,400 | 232 |
| 2015-01-29 | 471 | 471 | 458 | 465 | 1,500 | 232.50 |
| 2015-01-28 | 457 | 472 | 457 | 471 | 4,800 | 235.50 |
| 2015-01-27 | 463 | 465 | 455 | 465 | 4,700 | 232.50 |
| 2015-01-26 | 455 | 456 | 453 | 454 | 2,800 | 227 |
| 2015-01-23 | 458 | 463 | 456 | 460 | 3,900 | 230 |
| 2015-01-22 | 463 | 463 | 456 | 457 | 3,900 | 228.50 |
| 2015-01-21 | 461 | 463 | 454 | 463 | 3,900 | 231.50 |
| 2015-01-20 | 461 | 469 | 461 | 462 | 9,600 | 231 |
| 2015-01-19 | 464 | 467 | 459 | 461 | 2,800 | 230.50 |
| 2015-01-16 | 464 | 464 | 453 | 460 | 4,200 | 230 |
| 2015-01-15 | 456 | 460 | 455 | 460 | 1,800 | 230 |
| 2015-01-14 | 458 | 464 | 455 | 464 | 2,500 | 232 |
| 2015-01-13 | 459 | 464 | 458 | 462 | 6,700 | 231 |
| 2015-01-09 | 471 | 471 | 466 | 466 | 3,400 | 233 |
| 2015-01-08 | 480 | 480 | 464 | 471 | 10,900 | 235.50 |
| 2015-01-07 | 457 | 474 | 456 | 474 | 9,500 | 237 |
| 2015-01-06 | 464 | 464 | 455 | 458 | 6,800 | 229 |
| 2015-01-05 | 461 | 465 | 459 | 465 | 6,500 | 232.50 |
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