2130 (株)メンバーズの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,276	2,277	2,234	2,277	45,400	2,277
2019-12-27	2,274	2,304	2,245	2,296	63,500	2,296
2019-12-26	2,293	2,295	2,247	2,272	87,500	2,272
2019-12-25	2,328	2,331	2,283	2,285	66,600	2,285
2019-12-24	2,338	2,358	2,312	2,328	54,100	2,328
2019-12-23	2,351	2,351	2,314	2,343	83,300	2,343
2019-12-20	2,284	2,332	2,274	2,324	68,600	2,324
2019-12-19	2,295	2,317	2,268	2,281	54,100	2,281
2019-12-18	2,316	2,321	2,252	2,292	72,200	2,292
2019-12-17	2,245	2,299	2,217	2,299	82,400	2,299
2019-12-16	2,207	2,252	2,205	2,219	55,600	2,219
2019-12-13	2,245	2,250	2,195	2,207	74,400	2,207
2019-12-12	2,248	2,253	2,198	2,207	120,700	2,207
2019-12-11	2,281	2,292	2,232	2,237	109,300	2,237
2019-12-10	2,325	2,325	2,284	2,313	70,600	2,313
2019-12-09	2,307	2,325	2,251	2,325	94,100	2,325
2019-12-06	2,281	2,324	2,267	2,308	96,500	2,308
2019-12-05	2,391	2,397	2,298	2,307	118,600	2,307
2019-12-04	2,410	2,410	2,359	2,375	87,900	2,375
2019-12-03	2,350	2,419	2,340	2,416	108,200	2,416
2019-12-02	2,376	2,395	2,358	2,358	111,400	2,358
2019-11-29	2,416	2,416	2,348	2,376	145,200	2,376
2019-11-28	2,484	2,484	2,413	2,415	109,100	2,415
2019-11-27	2,519	2,520	2,478	2,500	75,000	2,500
2019-11-26	2,530	2,543	2,496	2,519	67,800	2,519
2019-11-25	2,500	2,580	2,500	2,522	110,000	2,522
2019-11-22	2,497	2,500	2,455	2,490	61,000	2,490
2019-11-21	2,461	2,490	2,425	2,488	97,300	2,488
2019-11-20	2,540	2,540	2,459	2,485	138,200	2,485
2019-11-19	2,556	2,588	2,500	2,554	215,900	2,554
2019-11-18	2,392	2,458	2,356	2,456	143,200	2,456
2019-11-15	2,322	2,379	2,265	2,375	152,100	2,375
2019-11-14	2,358	2,380	2,325	2,346	162,200	2,346
2019-11-13	2,357	2,419	2,338	2,382	146,400	2,382
2019-11-12	2,359	2,360	2,310	2,347	165,800	2,347
2019-11-11	2,326	2,388	2,326	2,385	188,400	2,385
2019-11-08	2,470	2,483	2,322	2,328	484,300	2,328
2019-11-07	2,387	2,485	2,362	2,484	353,600	2,484
2019-11-06	2,393	2,465	2,339	2,375	495,300	2,375
2019-11-05	2,240	2,439	2,235	2,394	894,100	2,394
2019-11-01	2,000	2,150	2,000	2,150	1,009,800	2,150
2019-10-31	1,980	2,000	1,915	1,925	202,500	1,925
2019-10-30	1,941	1,969	1,932	1,969	155,500	1,969
2019-10-29	1,940	1,981	1,910	1,931	194,000	1,931
2019-10-28	1,892	1,918	1,867	1,916	116,700	1,916
2019-10-25	1,885	1,907	1,866	1,882	92,800	1,882
2019-10-24	1,867	1,893	1,862	1,876	85,800	1,876
2019-10-23	1,840	1,870	1,831	1,867	71,600	1,867
2019-10-21	1,804	1,844	1,802	1,844	67,700	1,844
2019-10-18	1,826	1,857	1,801	1,819	73,000	1,819
2019-10-17	1,800	1,833	1,790	1,828	57,600	1,828
2019-10-16	1,832	1,836	1,775	1,789	97,800	1,789
2019-10-15	1,796	1,844	1,783	1,824	106,800	1,824
2019-10-11	1,806	1,806	1,761	1,767	70,000	1,767
2019-10-10	1,807	1,824	1,790	1,800	49,800	1,800
2019-10-09	1,804	1,837	1,790	1,817	58,600	1,817
2019-10-08	1,804	1,846	1,804	1,827	75,700	1,827
2019-10-07	1,790	1,816	1,772	1,811	58,300	1,811
2019-10-04	1,763	1,787	1,747	1,786	64,600	1,786
2019-10-03	1,781	1,801	1,752	1,754	76,600	1,754
2019-10-02	1,800	1,858	1,800	1,815	83,100	1,815
2019-10-01	1,802	1,842	1,801	1,834	82,600	1,834
2019-09-30	1,818	1,842	1,797	1,817	103,300	1,817
2019-09-27	1,830	1,848	1,794	1,837	109,500	1,837
2019-09-26	1,845	1,863	1,832	1,841	126,900	1,841
2019-09-25	1,785	1,829	1,778	1,823	125,100	1,823
2019-09-24	1,753	1,793	1,751	1,777	64,700	1,777
2019-09-20	1,722	1,758	1,710	1,743	57,100	1,743
2019-09-19	1,705	1,744	1,702	1,713	74,100	1,713
2019-09-18	1,729	1,745	1,679	1,685	88,000	1,685
2019-09-17	1,738	1,753	1,703	1,730	70,300	1,730
2019-09-13	1,768	1,768	1,719	1,720	142,300	1,720
2019-09-12	1,791	1,794	1,771	1,771	87,500	1,771
2019-09-11	1,823	1,823	1,769	1,790	123,900	1,790
2019-09-10	1,880	1,914	1,840	1,842	109,300	1,842
2019-09-09	1,857	1,898	1,846	1,883	96,900	1,883
2019-09-06	1,862	1,880	1,845	1,845	68,700	1,845
2019-09-05	1,815	1,879	1,815	1,861	111,400	1,861
2019-09-04	1,814	1,826	1,776	1,811	99,100	1,811
2019-09-03	1,859	1,876	1,836	1,836	48,400	1,836
2019-09-02	1,855	1,873	1,840	1,862	67,100	1,862
2019-08-30	1,848	1,895	1,848	1,871	146,400	1,871
2019-08-29	1,825	1,858	1,822	1,841	113,300	1,841
2019-08-28	1,850	1,851	1,817	1,825	75,700	1,825
2019-08-27	1,811	1,872	1,811	1,838	140,700	1,838
2019-08-26	1,770	1,809	1,756	1,790	139,700	1,790
2019-08-23	1,805	1,832	1,782	1,806	82,500	1,806
2019-08-22	1,860	1,876	1,807	1,820	137,800	1,820
2019-08-21	1,787	1,857	1,772	1,849	132,500	1,849
2019-08-20	1,750	1,804	1,750	1,786	89,300	1,786
2019-08-19	1,755	1,768	1,735	1,752	70,000	1,752
2019-08-16	1,743	1,784	1,735	1,750	94,800	1,750
2019-08-15	1,742	1,779	1,740	1,751	141,300	1,751
2019-08-14	1,771	1,798	1,745	1,798	120,300	1,798
2019-08-13	1,757	1,763	1,735	1,738	113,700	1,738
2019-08-09	1,768	1,802	1,749	1,784	139,700	1,784
2019-08-08	1,789	1,789	1,724	1,739	201,200	1,739
2019-08-07	1,824	1,828	1,749	1,761	216,600	1,761
2019-08-06	1,746	1,809	1,725	1,801	223,400	1,801
2019-08-05	1,930	1,947	1,821	1,832	319,600	1,832
2019-08-02	1,900	1,958	1,833	1,917	383,200	1,917
2019-08-01	1,902	1,943	1,847	1,916	659,900	1,916
2019-07-31	2,006	2,030	1,979	1,982	257,000	1,982
2019-07-30	2,026	2,045	1,986	2,001	199,600	2,001
2019-07-29	2,040	2,062	2,019	2,028	189,900	2,028
2019-07-26	1,987	2,024	1,970	2,015	120,900	2,015
2019-07-25	2,015	2,015	1,987	2,003	104,300	2,003
2019-07-24	2,025	2,032	1,980	2,022	150,400	2,022
2019-07-23	2,050	2,057	2,000	2,003	212,400	2,003
2019-07-22	2,027	2,070	1,971	2,028	463,800	2,028
2019-07-19	1,945	2,005	1,945	1,994	221,800	1,994
2019-07-18	1,955	1,976	1,931	1,938	124,000	1,938
2019-07-17	1,975	1,978	1,921	1,978	136,600	1,978
2019-07-16	1,940	1,980	1,934	1,975	155,100	1,975
2019-07-12	1,935	1,968	1,918	1,929	99,900	1,929
2019-07-11	1,944	1,954	1,901	1,951	124,800	1,951
2019-07-10	1,926	1,942	1,907	1,940	77,400	1,940
2019-07-09	1,905	1,940	1,889	1,926	122,500	1,926
2019-07-08	1,910	1,914	1,887	1,905	70,500	1,905
2019-07-05	1,907	1,929	1,878	1,917	142,500	1,917
2019-07-04	1,955	1,958	1,899	1,906	176,300	1,906
2019-07-03	1,983	1,983	1,903	1,908	228,000	1,908
2019-07-02	1,999	2,040	1,972	1,991	228,900	1,991
2019-07-01	1,973	1,998	1,925	1,997	217,400	1,997
2019-06-28	1,872	1,943	1,868	1,934	237,700	1,934
2019-06-27	1,870	1,900	1,840	1,859	160,000	1,859
2019-06-26	1,940	1,950	1,880	1,881	187,200	1,881
2019-06-25	1,905	1,961	1,905	1,938	124,300	1,938
2019-06-24	1,949	1,969	1,895	1,923	166,700	1,923
2019-06-21	2,000	2,000	1,941	1,964	158,200	1,964
2019-06-20	1,979	2,015	1,966	2,005	167,800	2,005
2019-06-19	1,959	1,986	1,942	1,968	116,500	1,968
2019-06-18	1,998	1,998	1,929	1,935	196,700	1,935
2019-06-17	2,001	2,047	1,984	1,999	217,500	1,999
2019-06-14	1,990	2,012	1,967	2,008	305,400	2,008
2019-06-13	1,921	1,980	1,904	1,979	230,700	1,979
2019-06-12	1,918	1,970	1,907	1,934	226,400	1,934
2019-06-11	1,901	1,933	1,868	1,923	188,600	1,923
2019-06-10	1,910	1,946	1,885	1,922	356,000	1,922
2019-06-07	1,893	1,915	1,839	1,876	344,400	1,876
2019-06-06	1,830	1,910	1,818	1,862	338,800	1,862
2019-06-05	1,808	1,824	1,753	1,813	301,300	1,813
2019-06-04	1,800	1,811	1,721	1,748	338,300	1,748
2019-06-03	1,836	1,857	1,782	1,790	335,400	1,790
2019-05-31	1,962	1,971	1,840	1,893	558,000	1,893
2019-05-30	2,050	2,112	1,962	1,989	468,900	1,989
2019-05-29	1,952	2,104	1,950	2,080	735,200	2,080
2019-05-28	1,948	1,963	1,872	1,946	398,900	1,946
2019-05-27	1,856	1,958	1,850	1,942	682,100	1,942
2019-05-24	1,796	1,866	1,791	1,850	243,600	1,850
2019-05-23	1,770	1,842	1,761	1,836	245,900	1,836
2019-05-22	1,813	1,860	1,778	1,791	309,700	1,791
2019-05-21	1,832	1,838	1,726	1,787	325,800	1,787
2019-05-20	1,795	1,854	1,784	1,839	289,300	1,839
2019-05-17	1,711	1,814	1,699	1,801	405,900	1,801
2019-05-16	1,719	1,721	1,623	1,690	322,400	1,690
2019-05-15	1,625	1,707	1,595	1,702	393,000	1,702
2019-05-14	1,673	1,690	1,564	1,585	869,600	1,585
2019-05-13	1,900	1,919	1,732	1,738	1,333,600	1,738
2019-05-10	1,702	1,730	1,650	1,715	203,900	1,715
2019-05-09	1,724	1,746	1,684	1,695	160,900	1,695
2019-05-08	1,755	1,756	1,690	1,724	229,800	1,724
2019-05-07	1,783	1,833	1,769	1,774	258,300	1,774
2019-04-26	1,795	1,809	1,758	1,798	106,800	1,798
2019-04-25	1,775	1,830	1,715	1,809	220,500	1,809
2019-04-24	1,810	1,814	1,760	1,760	150,500	1,760
2019-04-23	1,771	1,856	1,771	1,804	284,300	1,804
2019-04-22	1,747	1,878	1,739	1,792	682,100	1,792
2019-04-19	1,712	1,759	1,687	1,732	174,600	1,732
2019-04-18	1,826	1,826	1,706	1,716	420,200	1,716
2019-04-17	1,823	1,836	1,794	1,828	265,100	1,828
2019-04-16	1,780	1,817	1,780	1,808	243,300	1,808
2019-04-15	1,785	1,822	1,746	1,761	254,700	1,761
2019-04-12	1,762	1,786	1,744	1,766	153,500	1,766
2019-04-11	1,759	1,766	1,733	1,752	153,200	1,752
2019-04-10	1,745	1,780	1,735	1,747	118,300	1,747
2019-04-09	1,754	1,787	1,740	1,765	196,900	1,765
2019-04-08	1,730	1,769	1,709	1,767	374,200	1,767
2019-04-05	1,659	1,693	1,646	1,690	135,900	1,690
2019-04-04	1,660	1,687	1,649	1,652	127,300	1,652
2019-04-03	1,655	1,703	1,650	1,651	205,900	1,651
2019-04-02	1,722	1,728	1,657	1,667	219,400	1,667
2019-04-01	1,746	1,749	1,695	1,714	194,400	1,714
2019-03-29	1,765	1,772	1,710	1,725	235,700	1,725
2019-03-28	1,800	1,800	1,751	1,760	219,000	1,760
2019-03-27	1,801	1,852	1,744	1,808	352,300	1,808
2019-03-26	1,810	1,819	1,728	1,782	322,000	1,782
2019-03-25	1,746	1,809	1,709	1,793	341,400	1,793
2019-03-22	1,792	1,842	1,780	1,796	439,700	1,796
2019-03-20	1,680	1,772	1,677	1,756	441,400	1,756
2019-03-19	1,718	1,718	1,649	1,660	228,800	1,660
2019-03-18	1,635	1,756	1,629	1,701	553,000	1,701
2019-03-15	1,585	1,615	1,566	1,595	110,900	1,595
2019-03-14	1,624	1,639	1,572	1,573	161,200	1,573
2019-03-13	1,564	1,614	1,564	1,607	200,100	1,607
2019-03-12	1,662	1,666	1,558	1,562	222,900	1,562
2019-03-11	1,679	1,690	1,620	1,631	174,600	1,631
2019-03-08	1,616	1,684	1,613	1,679	232,100	1,679
2019-03-07	1,706	1,721	1,639	1,656	256,600	1,656
2019-03-06	1,609	1,701	1,599	1,696	328,500	1,696
2019-03-05	1,620	1,638	1,599	1,604	123,600	1,604
2019-03-04	1,605	1,642	1,597	1,631	152,300	1,631
2019-03-01	1,603	1,623	1,597	1,600	145,900	1,600
2019-02-28	1,641	1,641	1,596	1,603	211,100	1,603
2019-02-27	1,620	1,668	1,615	1,650	195,200	1,650
2019-02-26	1,656	1,670	1,607	1,622	246,400	1,622
2019-02-25	1,577	1,643	1,575	1,639	398,800	1,639
2019-02-22	1,550	1,562	1,534	1,557	170,900	1,557
2019-02-21	1,510	1,547	1,500	1,546	185,400	1,546
2019-02-20	1,511	1,543	1,500	1,510	296,200	1,510
2019-02-19	1,475	1,531	1,470	1,515	344,300	1,515
2019-02-18	1,455	1,475	1,450	1,475	234,800	1,475
2019-02-15	1,380	1,458	1,380	1,428	483,100	1,428
2019-02-14	1,383	1,394	1,363	1,386	190,700	1,386
2019-02-13	1,381	1,408	1,361	1,374	371,800	1,374
2019-02-12	1,374	1,396	1,357	1,374	479,000	1,374
2019-02-08	1,396	1,403	1,350	1,391	616,500	1,391
2019-02-07	1,310	1,418	1,310	1,397	1,725,400	1,397
2019-02-06	1,136	1,141	1,120	1,135	100,400	1,135
2019-02-05	1,140	1,155	1,117	1,123	75,500	1,123
2019-02-04	1,111	1,139	1,100	1,129	63,600	1,129
2019-02-01	1,115	1,129	1,096	1,100	113,000	1,100
2019-01-31	1,065	1,117	1,065	1,108	160,800	1,108
2019-01-30	1,106	1,106	1,059	1,059	103,000	1,059
2019-01-29	1,094	1,110	1,062	1,100	88,500	1,100
2019-01-28	1,126	1,133	1,093	1,096	92,300	1,096
2019-01-25	1,117	1,143	1,112	1,114	105,500	1,114
2019-01-24	1,108	1,129	1,096	1,118	90,200	1,118
2019-01-23	1,073	1,130	1,067	1,111	165,100	1,111
2019-01-22	1,110	1,126	1,072	1,080	151,600	1,080
2019-01-21	1,175	1,179	1,108	1,112	151,900	1,112
2019-01-18	1,172	1,173	1,143	1,167	169,500	1,167
2019-01-17	1,130	1,173	1,124	1,168	208,000	1,168
2019-01-16	1,126	1,183	1,126	1,143	341,900	1,143
2019-01-15	1,088	1,138	1,081	1,120	219,800	1,120
2019-01-11	1,033	1,104	1,031	1,089	276,600	1,089
2019-01-10	1,011	1,029	980	1,007	124,900	1,007
2019-01-09	1,045	1,060	1,023	1,025	106,300	1,025
2019-01-08	1,006	1,057	1,001	1,035	132,500	1,035
2019-01-07	949	1,030	949	1,014	146,500	1,014
2019-01-04	874	935	874	934	61,100	934

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 [2019年度]

2130 (株)メンバーズの時系列データ [2019年度]