[2130 東証1部] メンバーズ 日足 時系列データ

[2130 東証1部] メンバーズ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-28733.00733.00705.00707.007740055587700
2017-06-27741.00741.00718.00731.005980043575200
2017-06-26699.00732.00699.00730.009270066822100
2017-06-23711.00718.00697.00699.0010310072779500
2017-06-22713.00718.00707.00712.003760026815500
2017-06-21722.00737.00706.00711.00190800137754100
2017-06-20740.00743.00714.00714.0012300089327900
2017-06-19709.00742.00709.00735.00143900105171100
2017-06-16711.00715.00699.00714.008270058588700
2017-06-15716.00716.00703.00708.006240044198600
2017-06-14737.00743.00715.00716.007400053643600
2017-06-13712.00740.00688.00731.00261700186310600
2017-06-12753.00761.00718.00724.00218600160900100
2017-06-09780.00785.00758.00768.008230063691300
2017-06-08773.00789.00773.00775.008550066636600
2017-06-07766.00783.00761.00775.007040054453200
2017-06-06790.00790.00762.00771.0011570089575800
2017-06-05785.00806.00776.00784.00154200121501500
2017-06-02815.00823.00789.00789.00171900138387600
2017-06-01820.00827.00811.00816.00161300132140300
2017-05-31816.00836.00808.00825.00335300276122700
2017-05-30802.00825.00785.00820.00751100607828100
2017-05-29803.00825.00800.00800.00295700240363800
2017-05-26761.00807.00761.00805.00399300317450500
2017-05-25806.00807.00758.00759.00285500223970900
2017-05-24775.00800.00768.00791.00439400345782300
2017-05-23752.00768.00736.00762.00140400105884500
2017-05-22720.00759.00720.00748.00227200169644300
2017-05-19713.00732.00706.00717.0012160087524800
2017-05-18692.00718.00685.00709.00166200116160000
2017-05-17754.00754.00709.00713.00173500125853100
2017-05-16748.00757.00726.00750.00196600146576000
2017-05-15709.00743.00697.00732.00277100199213800
2017-05-12678.00720.00673.00706.00455400319234600
2017-05-11680.00693.00674.00688.0012240083689400
2017-05-10695.00706.00681.00683.00220700153690200
2017-05-09679.00696.00677.00691.0014160096991100
2017-05-08700.00700.00668.00689.00267200182600000
2017-05-02698.00705.00673.00692.00359900247841800
2017-05-01679.00693.00666.00690.00390900266215200
2017-04-28650.00669.00636.00660.00374900245489500
2017-04-27635.00648.00629.00646.00234800150319500
2017-04-26630.00635.00615.00634.0014100088494600
2017-04-25614.00622.00605.00620.00170800104760000
2017-04-24615.00616.00596.00613.00228700138270900
2017-04-21622.00665.00603.00613.001250300787293900
2017-04-20573.00592.00570.00587.0011850068811000
2017-04-19563.00570.00561.00568.005370030365700
2017-04-18569.00570.00550.00561.0014950083989300
2017-04-17564.00564.00540.00560.00359400199563700
2017-04-14508.00517.00500.00502.005260026843300
2017-04-13496.00509.00487.00509.0010540052318800
2017-04-12523.00524.00501.00501.0011790060191900
2017-04-11524.00535.00524.00526.003750019821900
2017-04-10523.00531.00523.00531.003960020852200
2017-04-07533.00540.00507.00522.0015360080244500
2017-04-06575.00578.00530.00536.0016770091596100
2017-04-05575.00582.00571.00581.004570026364000
2017-04-04602.00602.00577.00577.009770057318900
2017-04-03613.00614.00595.00602.007340044160500
2017-03-31600.00610.00597.00605.005400032643800
2017-03-30606.00611.00598.00598.004420026743800
2017-03-29586.00611.00580.00606.0011960071423400
2017-03-28568.00588.00567.00576.0011310065294300
2017-03-27606.00609.00567.00567.00261000153504900
2017-03-24602.00619.00597.00613.0010410063578300
2017-03-23589.00606.00588.00601.008800052344800
2017-03-22597.00604.00589.00590.0010260060988500
2017-03-21616.00617.00601.00601.0010000060547600
2017-03-17611.00626.00611.00616.007200044435800
2017-03-16603.00616.00601.00610.0012480075760400
2017-03-15631.00645.00601.00602.00176400109176500
2017-03-14625.00644.00621.00639.0013560086098700
2017-03-13627.00639.00625.00625.0012340077907700
2017-03-10636.00648.00623.00625.0013800087434700
2017-03-09673.00674.00636.00636.00250900164010300
2017-03-08666.00682.00650.00665.00473900314639100
2017-03-07606.00649.00606.00646.00466500296510300
2017-03-06604.00615.00600.00611.0011900072225200
2017-03-03599.00610.00599.00607.005190031381100
2017-03-02610.00612.00594.00603.0012410074819500
2017-03-01618.00624.00590.00598.00173900104783700
2017-02-28612.00627.00610.00616.0012690078596400
2017-02-27604.00609.00601.00607.006190037435700
2017-02-24607.00610.00599.00604.007590045794400
2017-02-23605.00610.00593.00603.0010110060852900
2017-02-22600.00616.00600.00606.008150049487900
2017-02-21596.00600.00591.00596.006960041482300
2017-02-20600.00613.00594.00596.0012380074398800
2017-02-17604.00613.00596.00602.0013370080626900
2017-02-16620.00625.00601.00609.0013080079924300
2017-02-15639.00639.00621.00621.0013620085684500
2017-02-14629.00636.00617.00630.00223900140295500
2017-02-13617.00627.00615.00616.00185000114612700
2017-02-10600.00610.00588.00610.00194600116562300
2017-02-09590.00608.00588.00592.00193600115870800
2017-02-08582.00594.00582.00586.008970052697400
2017-02-07612.00613.00575.00585.00379800224503800
2017-02-06621.00636.00616.00620.00210600131394500
2017-02-03641.00650.00616.00641.00223700141689000
2017-02-02646.00663.00644.00646.0014340093404100
2017-02-01620.00660.00620.00646.00424400273216900
2017-01-31675.00686.00621.00624.00480800313113400
2017-01-30697.00709.00654.00691.00488200335004700
2017-01-27675.00717.00671.00709.00934000650010700
2017-01-26661.00675.00648.00675.00434200287623100
2017-01-25635.00654.00632.00649.00227200146516300
2017-01-24640.00662.00631.00635.00449600291252200
2017-01-23603.00648.00601.00642.00480800303463100
2017-01-20619.00620.00600.00606.009460057573900
2017-01-19604.00621.00599.00613.00217600132591700
2017-01-18592.00610.00585.00593.00229000135746600
2017-01-17645.00652.00596.00597.00933700581950800
2017-01-16620.00620.00590.00595.00286100172861300
2017-01-13622.00634.00613.00620.00183100113839900
2017-01-12622.00649.00613.00629.00336000211756000
2017-01-11674.00680.00627.00628.00925800603037700
2017-01-10621.00640.00614.00634.00648500405671500
2017-01-06641.00668.00603.00641.0036904002356992500
2017-01-05520.00610.00510.00601.0028837001713424300
2017-01-04505.00518.00500.00510.0013050066791900
2016-12-30491.00507.00490.00497.009220046045300
2016-12-29507.00508.00489.00492.008500042265200
2016-12-28497.00513.00489.00509.0011700058955500
2016-12-27990.001000.00982.00991.003400033650200
2016-12-26995.001010.00965.001001.007880077821800
2016-12-221010.001020.00981.00989.00124600124542600
2016-12-21983.001035.00978.001035.00179900182264200
2016-12-20978.00987.00973.00977.004200041012900
2016-12-19970.00994.00966.00978.009440092510800
2016-12-161000.001005.00965.00975.00462200455502300
2016-12-15919.00929.00900.00907.007390067366900
2016-12-14932.00944.00896.00916.00135900124032500
2016-12-13960.00960.00916.00937.008360078301600
2016-12-12977.00984.00950.00968.007930076874900
2016-12-09950.00988.00935.00969.00417200400234500
2016-12-081010.001011.00935.00935.00204500197546200
2016-12-07995.001018.00994.001011.00118200118719100
2016-12-06982.001020.00972.00981.00127000125959600
2016-12-05989.001042.00964.00972.00254200253688700
2016-12-021028.001045.00996.001010.00194700197413900
2016-12-011145.001145.001029.001058.00259100282709500
2016-11-301115.001146.001093.001118.00329600368272200
2016-11-291142.001150.001081.001101.00543900608655700
2016-11-281093.001165.001046.001165.00850100939607100
2016-11-251015.001077.001002.001059.00413500429818600
2016-11-24961.001061.00957.001015.00640000655998100
2016-11-22968.00986.00932.00968.00266000255479500
2016-11-21968.001029.00955.00959.00601900595501900
2016-11-18990.001010.00937.00949.00538200523557700
2016-11-17978.001028.00965.00982.00755600750039700
2016-11-161070.001158.001035.001038.0017203001901730600
2016-11-151050.001088.001002.001040.0012432001297798200
2016-11-141084.001125.001010.001071.0027197002918056700
2016-11-11924.001076.00901.001076.0030697003135613600
2016-11-10936.00958.00902.00926.00740900688153900
2016-11-09950.00988.00827.00880.0014705001304389100
2016-11-08990.001020.00912.00977.0035540003449594200
2016-11-07798.00907.00766.00900.0014020001182405200
2016-11-04748.00901.00730.00784.0015583001302170400
2016-11-02756.00770.00744.00751.005330040316900
2016-11-01751.00775.00750.00768.007180054754700
2016-10-31714.00750.00710.00730.002880020760200
2016-10-28745.00748.00725.00725.00115008443600
2016-10-27710.00745.00710.00743.002710019900400
2016-10-26720.00734.00713.00720.00128009264200
2016-10-25751.00751.00720.00720.003760027435300
2016-10-24755.00755.00726.00744.002760020468500
2016-10-21780.00788.00743.00749.006580050369300
2016-10-20793.00800.00752.00779.00333300259119400
2016-10-19669.00718.00669.00708.006470044928300
2016-10-18665.00668.00660.00666.0058003850300
2016-10-17666.00670.00662.00665.00108007189700
2016-10-14664.00664.00653.00660.0036002365800
2016-10-13665.00669.00655.00657.00129008524800
2016-10-12666.00668.00660.00665.0029001923900
2016-10-11659.00670.00659.00668.00101006728500
2016-10-07672.00672.00659.00659.0074004923900
2016-10-06666.00672.00663.00663.00103006854700
2016-10-05667.00675.00659.00665.0056003734300
2016-10-04652.00670.00652.00670.00136009001600
2016-10-03677.00685.00651.00651.002440016339300
2016-09-30684.00687.00678.00686.0073004995300
2016-09-29695.00695.00684.00687.001640011330500
2016-09-28695.00695.00676.00690.001820012481500
2016-09-27663.00697.00661.00689.005760039321900
2016-09-26685.00687.00665.00670.003710025055600
2016-09-23669.00690.00656.00675.007080047848200
2016-09-21643.00677.00640.00674.0013440087820100
2016-09-20619.00698.00611.00654.00430600274933300
2016-09-16622.00642.00605.00642.00516300326640700
2016-09-15542.00542.00532.00542.0062003354000
2016-09-14550.00551.00545.00546.001600879000
2016-09-13551.00551.00547.00550.001600877700
2016-09-12550.00565.00548.00561.0053002940100
2016-09-09540.00551.00538.00551.0069003759300
2016-09-08535.00550.00535.00550.0025001357000
2016-09-07533.00536.00532.00535.0021001120700
2016-09-06538.00543.00538.00540.00500270600
2016-09-05540.00544.00540.00544.00800432400
2016-09-02530.00535.00530.00532.001600853300
2016-09-01547.00547.00520.00530.0091004811000
2016-08-31539.00542.00535.00540.0055002966400
2016-08-30523.00570.00523.00539.002610014144100
2016-08-29539.00539.00523.00527.001300687600
2016-08-26533.00539.00530.00530.00900479200
2016-08-25540.00543.00524.00543.0020001069500
2016-08-24530.00534.00528.00534.00300159200
2016-08-23524.00532.00523.00532.001200635900
2016-08-22532.00532.00524.00524.0026001367500
2016-08-19535.00535.00532.00532.001000533000
2016-08-18540.00540.00530.00537.0036001922200
2016-08-17550.00555.00542.00543.0078004257900
2016-08-16547.00550.00547.00550.0065003564000
2016-08-15540.00543.00535.00541.0020001077000
2016-08-12540.00540.00528.00532.0028001498400
2016-08-10534.00540.00530.00538.0030001599400
2016-08-09534.00534.00530.00533.00900479200
2016-08-08539.00539.00530.00534.001700905900
2016-08-05535.00540.00535.00540.001400755200
2016-08-04543.00543.00529.00530.0032001719000
2016-08-03538.00545.00538.00545.00400216600
2016-08-02540.00540.00528.00538.001400744600
2016-08-01528.00540.00528.00540.0036001913400
2016-07-29559.00559.00518.00548.0035001886200
2016-07-28558.00571.00557.00569.0031001739600
2016-07-27575.00578.00566.00578.0021001205900
2016-07-26566.00578.00566.00578.001500861800
2016-07-25575.00576.00555.00576.0026001479900
2016-07-22563.00577.00563.00572.0050002853900
2016-07-21574.00577.00558.00576.0095005416200
2016-07-20581.00581.00555.00577.0069003957300
2016-07-19567.00570.00562.00570.00137007764300
2016-07-15559.00566.00550.00561.0046002558100
2016-07-14548.00564.00540.00550.0046002548900
2016-07-13564.00564.00543.00558.002370013198500
2016-07-12527.00527.00514.00524.0040002080500
2016-07-11512.00524.00504.00514.0076003919500
2016-07-08530.00530.00512.00513.001600829500
2016-07-07515.00515.00511.00511.0024001232900
2016-07-06530.00530.00506.00515.0034001775800
2016-07-05540.00540.00534.00534.00900481700
2016-07-04535.00544.00531.00544.001600855900
2016-07-01530.00540.00530.00535.0039002077700
2016-06-30530.00536.00529.00536.001400743000
2016-06-29511.00528.00511.00517.0039002037800
2016-06-28503.00510.00501.00510.0041002062800
2016-06-27515.00515.00505.00513.0057002911900
2016-06-24606.00606.00483.00513.006240034977200
2016-06-23559.00599.00538.00564.003290018604800

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog