2130 (株)メンバーズ の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 946 | 963 | 907 | 912 | 120,900 | 912 |
| 2018-12-27 | 958 | 970 | 930 | 950 | 132,300 | 950 |
| 2018-12-26 | 855 | 910 | 850 | 898 | 141,900 | 898 |
| 2018-12-25 | 814 | 875 | 814 | 826 | 186,800 | 826 |
| 2018-12-21 | 898 | 915 | 853 | 889 | 172,600 | 889 |
| 2018-12-20 | 935 | 950 | 889 | 897 | 93,200 | 897 |
| 2018-12-19 | 920 | 978 | 916 | 946 | 131,400 | 946 |
| 2018-12-18 | 937 | 957 | 909 | 910 | 121,200 | 910 |
| 2018-12-17 | 1,001 | 1,010 | 965 | 966 | 89,700 | 966 |
| 2018-12-14 | 1,047 | 1,059 | 1,001 | 1,001 | 108,600 | 1,001 |
| 2018-12-13 | 1,036 | 1,063 | 1,033 | 1,055 | 96,600 | 1,055 |
| 2018-12-12 | 1,011 | 1,065 | 1,008 | 1,045 | 141,400 | 1,045 |
| 2018-12-11 | 1,011 | 1,058 | 995 | 1,003 | 190,300 | 1,003 |
| 2018-12-10 | 1,015 | 1,037 | 984 | 998 | 166,100 | 998 |
| 2018-12-07 | 1,024 | 1,047 | 1,019 | 1,039 | 110,700 | 1,039 |
| 2018-12-06 | 989 | 1,031 | 986 | 1,012 | 164,400 | 1,012 |
| 2018-12-05 | 974 | 1,010 | 974 | 990 | 98,900 | 990 |
| 2018-12-04 | 1,040 | 1,052 | 1,010 | 1,014 | 88,700 | 1,014 |
| 2018-12-03 | 1,046 | 1,059 | 1,033 | 1,041 | 89,700 | 1,041 |
| 2018-11-30 | 1,027 | 1,043 | 1,000 | 1,030 | 146,700 | 1,030 |
| 2018-11-29 | 1,046 | 1,049 | 1,020 | 1,027 | 80,200 | 1,027 |
| 2018-11-28 | 1,009 | 1,042 | 1,009 | 1,031 | 97,800 | 1,031 |
| 2018-11-27 | 993 | 1,015 | 987 | 999 | 84,100 | 999 |
| 2018-11-26 | 967 | 1,004 | 967 | 996 | 79,700 | 996 |
| 2018-11-22 | 995 | 998 | 963 | 990 | 92,900 | 990 |
| 2018-11-21 | 961 | 1,013 | 919 | 986 | 131,400 | 986 |
| 2018-11-20 | 1,003 | 1,014 | 989 | 990 | 92,200 | 990 |
| 2018-11-19 | 1,001 | 1,035 | 995 | 1,020 | 104,700 | 1,020 |
| 2018-11-16 | 1,035 | 1,035 | 1,003 | 1,010 | 89,500 | 1,010 |
| 2018-11-15 | 991 | 1,039 | 972 | 1,033 | 170,300 | 1,033 |
| 2018-11-14 | 1,066 | 1,071 | 1,014 | 1,017 | 630,400 | 1,017 |
| 2018-11-13 | 1,094 | 1,129 | 1,084 | 1,098 | 279,900 | 1,098 |
| 2018-11-12 | 1,134 | 1,148 | 1,107 | 1,121 | 192,300 | 1,121 |
| 2018-11-09 | 1,138 | 1,173 | 1,108 | 1,162 | 208,400 | 1,162 |
| 2018-11-08 | 1,099 | 1,148 | 1,076 | 1,138 | 268,800 | 1,138 |
| 2018-11-07 | 1,129 | 1,131 | 1,071 | 1,078 | 207,400 | 1,078 |
| 2018-11-06 | 1,102 | 1,154 | 1,035 | 1,144 | 495,900 | 1,144 |
| 2018-11-05 | 1,244 | 1,332 | 1,234 | 1,248 | 186,700 | 1,248 |
| 2018-11-02 | 1,246 | 1,255 | 1,200 | 1,244 | 71,700 | 1,244 |
| 2018-11-01 | 1,258 | 1,274 | 1,206 | 1,218 | 87,700 | 1,218 |
| 2018-10-31 | 1,205 | 1,275 | 1,184 | 1,267 | 140,100 | 1,267 |
| 2018-10-30 | 1,121 | 1,184 | 1,101 | 1,175 | 174,000 | 1,175 |
| 2018-10-29 | 1,226 | 1,249 | 1,133 | 1,138 | 150,000 | 1,138 |
| 2018-10-26 | 1,289 | 1,326 | 1,206 | 1,230 | 137,200 | 1,230 |
| 2018-10-25 | 1,326 | 1,339 | 1,251 | 1,256 | 155,000 | 1,256 |
| 2018-10-24 | 1,323 | 1,373 | 1,305 | 1,369 | 139,300 | 1,369 |
| 2018-10-23 | 1,335 | 1,350 | 1,288 | 1,314 | 150,500 | 1,314 |
| 2018-10-22 | 1,353 | 1,407 | 1,333 | 1,343 | 298,900 | 1,343 |
| 2018-10-19 | 1,220 | 1,362 | 1,200 | 1,355 | 384,300 | 1,355 |
| 2018-10-18 | 1,199 | 1,239 | 1,194 | 1,226 | 95,800 | 1,226 |
| 2018-10-17 | 1,171 | 1,208 | 1,171 | 1,199 | 76,400 | 1,199 |
| 2018-10-16 | 1,141 | 1,154 | 1,122 | 1,143 | 59,800 | 1,143 |
| 2018-10-15 | 1,185 | 1,186 | 1,141 | 1,141 | 47,300 | 1,141 |
| 2018-10-12 | 1,132 | 1,186 | 1,131 | 1,172 | 91,100 | 1,172 |
| 2018-10-11 | 1,111 | 1,165 | 1,111 | 1,154 | 138,400 | 1,154 |
| 2018-10-10 | 1,244 | 1,250 | 1,206 | 1,231 | 59,500 | 1,231 |
| 2018-10-09 | 1,249 | 1,252 | 1,214 | 1,234 | 73,400 | 1,234 |
| 2018-10-05 | 1,234 | 1,270 | 1,226 | 1,242 | 69,500 | 1,242 |
| 2018-10-04 | 1,221 | 1,257 | 1,205 | 1,244 | 120,600 | 1,244 |
| 2018-10-03 | 1,255 | 1,274 | 1,214 | 1,226 | 83,100 | 1,226 |
| 2018-10-02 | 1,316 | 1,320 | 1,252 | 1,255 | 152,700 | 1,255 |
| 2018-10-01 | 1,309 | 1,328 | 1,292 | 1,312 | 77,900 | 1,312 |
| 2018-09-28 | 1,299 | 1,319 | 1,282 | 1,309 | 86,400 | 1,309 |
| 2018-09-27 | 1,349 | 1,349 | 1,288 | 1,297 | 104,500 | 1,297 |
| 2018-09-26 | 1,301 | 1,357 | 1,299 | 1,340 | 115,100 | 1,340 |
| 2018-09-25 | 1,275 | 1,312 | 1,265 | 1,297 | 85,000 | 1,297 |
| 2018-09-21 | 1,260 | 1,312 | 1,260 | 1,273 | 130,900 | 1,273 |
| 2018-09-20 | 1,268 | 1,268 | 1,242 | 1,261 | 62,700 | 1,261 |
| 2018-09-19 | 1,263 | 1,275 | 1,242 | 1,262 | 86,200 | 1,262 |
| 2018-09-18 | 1,282 | 1,282 | 1,247 | 1,257 | 61,400 | 1,257 |
| 2018-09-14 | 1,234 | 1,269 | 1,229 | 1,268 | 54,600 | 1,268 |
| 2018-09-13 | 1,240 | 1,255 | 1,219 | 1,235 | 52,500 | 1,235 |
| 2018-09-12 | 1,260 | 1,276 | 1,224 | 1,240 | 56,100 | 1,240 |
| 2018-09-11 | 1,265 | 1,283 | 1,244 | 1,257 | 63,300 | 1,257 |
| 2018-09-10 | 1,243 | 1,276 | 1,238 | 1,257 | 68,400 | 1,257 |
| 2018-09-07 | 1,280 | 1,283 | 1,254 | 1,269 | 50,800 | 1,269 |
| 2018-09-06 | 1,301 | 1,313 | 1,275 | 1,290 | 72,700 | 1,290 |
| 2018-09-05 | 1,342 | 1,355 | 1,316 | 1,320 | 75,100 | 1,320 |
| 2018-09-04 | 1,339 | 1,384 | 1,323 | 1,348 | 65,300 | 1,348 |
| 2018-09-03 | 1,411 | 1,411 | 1,347 | 1,358 | 79,500 | 1,358 |
| 2018-08-31 | 1,406 | 1,425 | 1,391 | 1,414 | 88,400 | 1,414 |
| 2018-08-30 | 1,425 | 1,436 | 1,394 | 1,417 | 63,900 | 1,417 |
| 2018-08-29 | 1,381 | 1,410 | 1,365 | 1,409 | 73,800 | 1,409 |
| 2018-08-28 | 1,395 | 1,401 | 1,356 | 1,377 | 63,300 | 1,377 |
| 2018-08-27 | 1,340 | 1,384 | 1,336 | 1,382 | 74,800 | 1,382 |
| 2018-08-24 | 1,315 | 1,337 | 1,298 | 1,335 | 67,100 | 1,335 |
| 2018-08-23 | 1,307 | 1,329 | 1,291 | 1,319 | 56,800 | 1,319 |
| 2018-08-22 | 1,278 | 1,295 | 1,254 | 1,291 | 104,600 | 1,291 |
| 2018-08-21 | 1,314 | 1,333 | 1,285 | 1,293 | 103,400 | 1,293 |
| 2018-08-20 | 1,341 | 1,354 | 1,316 | 1,323 | 50,200 | 1,323 |
| 2018-08-17 | 1,354 | 1,381 | 1,321 | 1,341 | 62,700 | 1,341 |
| 2018-08-16 | 1,377 | 1,389 | 1,322 | 1,337 | 103,400 | 1,337 |
| 2018-08-15 | 1,406 | 1,430 | 1,385 | 1,389 | 81,200 | 1,389 |
| 2018-08-14 | 1,365 | 1,424 | 1,362 | 1,409 | 85,600 | 1,409 |
| 2018-08-13 | 1,415 | 1,420 | 1,356 | 1,360 | 91,500 | 1,360 |
| 2018-08-10 | 1,420 | 1,448 | 1,411 | 1,415 | 74,800 | 1,415 |
| 2018-08-09 | 1,448 | 1,464 | 1,423 | 1,427 | 79,200 | 1,427 |
| 2018-08-08 | 1,388 | 1,479 | 1,388 | 1,448 | 228,500 | 1,448 |
| 2018-08-07 | 1,406 | 1,460 | 1,301 | 1,396 | 390,000 | 1,396 |
| 2018-08-06 | 1,400 | 1,452 | 1,400 | 1,436 | 151,300 | 1,436 |
| 2018-08-03 | 1,470 | 1,472 | 1,404 | 1,420 | 180,600 | 1,420 |
| 2018-08-02 | 1,477 | 1,501 | 1,452 | 1,475 | 122,100 | 1,475 |
| 2018-08-01 | 1,451 | 1,515 | 1,421 | 1,492 | 145,700 | 1,492 |
| 2018-07-31 | 1,494 | 1,494 | 1,416 | 1,461 | 196,300 | 1,461 |
| 2018-07-30 | 1,544 | 1,544 | 1,466 | 1,512 | 251,200 | 1,512 |
| 2018-07-27 | 1,580 | 1,580 | 1,526 | 1,561 | 148,800 | 1,561 |
| 2018-07-26 | 1,578 | 1,606 | 1,560 | 1,569 | 198,700 | 1,569 |
| 2018-07-25 | 1,550 | 1,579 | 1,522 | 1,568 | 150,500 | 1,568 |
| 2018-07-24 | 1,519 | 1,543 | 1,481 | 1,538 | 129,000 | 1,538 |
| 2018-07-23 | 1,531 | 1,569 | 1,505 | 1,510 | 180,200 | 1,510 |
| 2018-07-20 | 1,530 | 1,585 | 1,516 | 1,547 | 261,400 | 1,547 |
| 2018-07-19 | 1,525 | 1,549 | 1,501 | 1,532 | 176,700 | 1,532 |
| 2018-07-18 | 1,492 | 1,535 | 1,461 | 1,529 | 202,000 | 1,529 |
| 2018-07-17 | 1,521 | 1,524 | 1,464 | 1,473 | 126,600 | 1,473 |
| 2018-07-13 | 1,505 | 1,515 | 1,475 | 1,505 | 178,500 | 1,505 |
| 2018-07-12 | 1,460 | 1,513 | 1,459 | 1,469 | 160,500 | 1,469 |
| 2018-07-11 | 1,482 | 1,482 | 1,419 | 1,442 | 163,900 | 1,442 |
| 2018-07-10 | 1,536 | 1,559 | 1,466 | 1,484 | 311,500 | 1,484 |
| 2018-07-09 | 1,460 | 1,527 | 1,460 | 1,513 | 275,700 | 1,513 |
| 2018-07-06 | 1,407 | 1,463 | 1,400 | 1,449 | 137,400 | 1,449 |
| 2018-07-05 | 1,453 | 1,479 | 1,400 | 1,407 | 156,400 | 1,407 |
| 2018-07-04 | 1,452 | 1,468 | 1,400 | 1,457 | 177,700 | 1,457 |
| 2018-07-03 | 1,459 | 1,499 | 1,414 | 1,442 | 473,700 | 1,442 |
| 2018-07-02 | 1,505 | 1,542 | 1,380 | 1,411 | 657,500 | 1,411 |
| 2018-06-29 | 1,472 | 1,511 | 1,451 | 1,500 | 298,100 | 1,500 |
| 2018-06-28 | 1,476 | 1,486 | 1,424 | 1,480 | 285,500 | 1,480 |
| 2018-06-27 | 1,440 | 1,488 | 1,412 | 1,466 | 341,900 | 1,466 |
| 2018-06-26 | 1,385 | 1,440 | 1,322 | 1,440 | 237,200 | 1,440 |
| 2018-06-25 | 1,465 | 1,499 | 1,386 | 1,409 | 670,500 | 1,409 |
| 2018-06-22 | 1,351 | 1,450 | 1,328 | 1,450 | 649,300 | 1,450 |
| 2018-06-21 | 1,270 | 1,345 | 1,256 | 1,342 | 269,900 | 1,342 |
| 2018-06-20 | 1,235 | 1,273 | 1,208 | 1,271 | 114,200 | 1,271 |
| 2018-06-19 | 1,242 | 1,277 | 1,227 | 1,235 | 108,000 | 1,235 |
| 2018-06-18 | 1,269 | 1,269 | 1,230 | 1,250 | 94,300 | 1,250 |
| 2018-06-15 | 1,232 | 1,270 | 1,222 | 1,265 | 119,500 | 1,265 |
| 2018-06-14 | 1,240 | 1,257 | 1,222 | 1,230 | 73,800 | 1,230 |
| 2018-06-13 | 1,250 | 1,258 | 1,232 | 1,250 | 90,300 | 1,250 |
| 2018-06-12 | 1,244 | 1,257 | 1,212 | 1,251 | 125,100 | 1,251 |
| 2018-06-11 | 1,276 | 1,287 | 1,221 | 1,245 | 125,400 | 1,245 |
| 2018-06-08 | 1,218 | 1,278 | 1,218 | 1,263 | 132,500 | 1,263 |
| 2018-06-07 | 1,227 | 1,232 | 1,208 | 1,228 | 62,100 | 1,228 |
| 2018-06-06 | 1,206 | 1,235 | 1,201 | 1,218 | 62,100 | 1,218 |
| 2018-06-05 | 1,222 | 1,228 | 1,197 | 1,210 | 48,500 | 1,210 |
| 2018-06-04 | 1,210 | 1,228 | 1,181 | 1,223 | 60,400 | 1,223 |
| 2018-06-01 | 1,215 | 1,236 | 1,202 | 1,205 | 60,700 | 1,205 |
| 2018-05-31 | 1,246 | 1,265 | 1,219 | 1,227 | 95,300 | 1,227 |
| 2018-05-30 | 1,201 | 1,225 | 1,183 | 1,222 | 68,600 | 1,222 |
| 2018-05-29 | 1,290 | 1,291 | 1,206 | 1,229 | 142,100 | 1,229 |
| 2018-05-28 | 1,237 | 1,288 | 1,203 | 1,283 | 144,800 | 1,283 |
| 2018-05-25 | 1,265 | 1,277 | 1,230 | 1,246 | 159,000 | 1,246 |
| 2018-05-24 | 1,247 | 1,376 | 1,242 | 1,291 | 344,000 | 1,291 |
| 2018-05-23 | 1,220 | 1,247 | 1,213 | 1,223 | 102,000 | 1,223 |
| 2018-05-22 | 1,200 | 1,234 | 1,193 | 1,210 | 145,300 | 1,210 |
| 2018-05-21 | 1,153 | 1,206 | 1,153 | 1,193 | 136,000 | 1,193 |
| 2018-05-18 | 1,160 | 1,171 | 1,124 | 1,153 | 55,100 | 1,153 |
| 2018-05-17 | 1,166 | 1,187 | 1,151 | 1,159 | 41,000 | 1,159 |
| 2018-05-16 | 1,178 | 1,194 | 1,155 | 1,163 | 60,200 | 1,163 |
| 2018-05-15 | 1,159 | 1,183 | 1,137 | 1,181 | 111,500 | 1,181 |
| 2018-05-14 | 1,075 | 1,159 | 1,068 | 1,156 | 158,000 | 1,156 |
| 2018-05-11 | 1,200 | 1,269 | 1,073 | 1,082 | 492,100 | 1,082 |
| 2018-05-10 | 1,105 | 1,152 | 1,101 | 1,147 | 117,500 | 1,147 |
| 2018-05-09 | 1,160 | 1,160 | 1,114 | 1,122 | 65,600 | 1,122 |
| 2018-05-08 | 1,160 | 1,181 | 1,136 | 1,145 | 88,900 | 1,145 |
| 2018-05-07 | 1,156 | 1,159 | 1,115 | 1,154 | 102,600 | 1,154 |
| 2018-05-02 | 1,092 | 1,167 | 1,092 | 1,157 | 188,100 | 1,157 |
| 2018-05-01 | 1,098 | 1,125 | 1,087 | 1,100 | 107,500 | 1,100 |
| 2018-04-27 | 1,096 | 1,123 | 1,092 | 1,116 | 146,100 | 1,116 |
| 2018-04-26 | 1,222 | 1,223 | 1,080 | 1,130 | 623,700 | 1,130 |
| 2018-04-25 | 1,228 | 1,287 | 1,215 | 1,221 | 140,300 | 1,221 |
| 2018-04-24 | 1,230 | 1,247 | 1,206 | 1,229 | 123,600 | 1,229 |
| 2018-04-23 | 1,215 | 1,225 | 1,171 | 1,221 | 95,500 | 1,221 |
| 2018-04-20 | 1,189 | 1,235 | 1,187 | 1,208 | 106,500 | 1,208 |
| 2018-04-19 | 1,231 | 1,237 | 1,181 | 1,190 | 155,000 | 1,190 |
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
