4360 (株)マナック・ケミカル・パートナーズ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 591 | 592 | 589 | 589 | 1,900 | 589 |
| 2022-12-29 | 592 | 596 | 589 | 592 | 2,400 | 592 |
| 2022-12-28 | 593 | 600 | 590 | 592 | 4,200 | 592 |
| 2022-12-27 | 596 | 602 | 592 | 600 | 3,800 | 600 |
| 2022-12-26 | 594 | 600 | 594 | 597 | 2,100 | 597 |
| 2022-12-23 | 597 | 599 | 595 | 599 | 1,700 | 599 |
| 2022-12-22 | 598 | 600 | 590 | 596 | 6,000 | 596 |
| 2022-12-21 | 591 | 602 | 591 | 597 | 2,500 | 597 |
| 2022-12-20 | 604 | 605 | 583 | 586 | 17,600 | 586 |
| 2022-12-19 | 604 | 614 | 600 | 603 | 10,300 | 603 |
| 2022-12-16 | 617 | 617 | 611 | 611 | 2,200 | 611 |
| 2022-12-15 | 625 | 629 | 617 | 617 | 2,600 | 617 |
| 2022-12-14 | 627 | 627 | 625 | 625 | 2,500 | 625 |
| 2022-12-13 | 615 | 624 | 615 | 624 | 1,100 | 624 |
| 2022-12-12 | 620 | 634 | 615 | 615 | 2,300 | 615 |
| 2022-12-09 | 608 | 629 | 608 | 624 | 8,700 | 624 |
| 2022-12-08 | 608 | 609 | 606 | 606 | 1,700 | 606 |
| 2022-12-07 | 613 | 613 | 601 | 608 | 5,100 | 608 |
| 2022-12-06 | 612 | 616 | 604 | 604 | 5,300 | 604 |
| 2022-12-05 | 614 | 619 | 610 | 612 | 4,100 | 612 |
| 2022-12-02 | 605 | 620 | 605 | 613 | 25,700 | 613 |
| 2022-12-01 | 626 | 633 | 624 | 625 | 900 | 625 |
| 2022-11-30 | 627 | 637 | 621 | 628 | 2,400 | 628 |
| 2022-11-29 | 631 | 631 | 627 | 627 | 3,000 | 627 |
| 2022-11-28 | 636 | 636 | 625 | 626 | 1,500 | 626 |
| 2022-11-25 | 631 | 641 | 631 | 640 | 11,100 | 640 |
| 2022-11-24 | 623 | 634 | 623 | 631 | 3,800 | 631 |
| 2022-11-22 | 626 | 635 | 626 | 628 | 2,200 | 628 |
| 2022-11-21 | 631 | 638 | 619 | 630 | 11,000 | 630 |
| 2022-11-18 | 617 | 618 | 613 | 613 | 13,500 | 613 |
| 2022-11-17 | 624 | 629 | 620 | 620 | 2,200 | 620 |
| 2022-11-16 | 629 | 629 | 624 | 624 | 3,100 | 624 |
| 2022-11-15 | 620 | 625 | 619 | 624 | 4,300 | 624 |
| 2022-11-14 | 622 | 627 | 620 | 621 | 4,100 | 621 |
| 2022-11-11 | 627 | 628 | 621 | 624 | 4,300 | 624 |
| 2022-11-10 | 629 | 632 | 625 | 625 | 7,300 | 625 |
| 2022-11-09 | 626 | 627 | 610 | 625 | 7,100 | 625 |
| 2022-11-08 | 623 | 633 | 618 | 625 | 4,800 | 625 |
| 2022-11-07 | 643 | 643 | 618 | 627 | 6,500 | 627 |
| 2022-11-04 | 619 | 646 | 618 | 636 | 7,800 | 636 |
| 2022-11-02 | 632 | 632 | 619 | 619 | 4,100 | 619 |
| 2022-11-01 | 648 | 648 | 619 | 639 | 9,800 | 639 |
| 2022-10-31 | 661 | 662 | 643 | 645 | 8,400 | 645 |
| 2022-10-28 | 665 | 670 | 660 | 660 | 7,000 | 660 |
| 2022-10-27 | 670 | 675 | 660 | 670 | 4,800 | 670 |
| 2022-10-26 | 661 | 675 | 657 | 674 | 17,300 | 674 |
| 2022-10-25 | 649 | 679 | 649 | 667 | 36,500 | 667 |
| 2022-10-24 | 655 | 669 | 645 | 651 | 14,800 | 651 |
| 2022-10-21 | 665 | 665 | 650 | 652 | 13,000 | 652 |
| 2022-10-20 | 644 | 679 | 643 | 670 | 18,900 | 670 |
| 2022-10-19 | 636 | 648 | 636 | 648 | 3,200 | 648 |
| 2022-10-18 | 627 | 648 | 625 | 639 | 8,200 | 639 |
| 2022-10-17 | 625 | 629 | 620 | 625 | 3,300 | 625 |
| 2022-10-14 | 626 | 627 | 615 | 620 | 13,100 | 620 |
| 2022-10-13 | 618 | 629 | 604 | 621 | 20,700 | 621 |
| 2022-10-12 | 655 | 655 | 619 | 619 | 22,100 | 619 |
| 2022-10-11 | 690 | 713 | 638 | 638 | 160,200 | 638 |
| 2022-10-07 | 612 | 684 | 612 | 659 | 51,900 | 659 |
| 2022-10-06 | 616 | 625 | 614 | 625 | 3,500 | 625 |
| 2022-10-05 | 621 | 630 | 616 | 616 | 2,400 | 616 |
| 2022-10-04 | 636 | 636 | 611 | 628 | 8,800 | 628 |
| 2022-10-03 | 600 | 630 | 600 | 630 | 9,500 | 630 |
| 2022-09-30 | 604 | 629 | 580 | 602 | 20,200 | 602 |
| 2022-09-29 | 620 | 620 | 603 | 609 | 4,500 | 609 |
| 2022-09-28 | 613 | 617 | 611 | 612 | 6,200 | 612 |
| 2022-09-27 | 618 | 618 | 614 | 615 | 3,900 | 615 |
| 2022-09-26 | 615 | 618 | 612 | 618 | 7,100 | 618 |
| 2022-09-22 | 615 | 615 | 614 | 615 | 3,200 | 615 |
| 2022-09-21 | 615 | 619 | 615 | 615 | 800 | 615 |
| 2022-09-20 | 619 | 619 | 615 | 616 | 1,900 | 616 |
| 2022-09-16 | 615 | 617 | 614 | 617 | 3,100 | 617 |
| 2022-09-15 | 617 | 618 | 615 | 618 | 1,900 | 618 |
| 2022-09-14 | 614 | 618 | 612 | 618 | 3,100 | 618 |
| 2022-09-13 | 609 | 616 | 609 | 615 | 4,200 | 615 |
| 2022-09-12 | 608 | 609 | 608 | 608 | 1,800 | 608 |
| 2022-09-09 | 607 | 611 | 607 | 608 | 3,700 | 608 |
| 2022-09-08 | 608 | 608 | 605 | 606 | 6,900 | 606 |
| 2022-09-07 | 608 | 608 | 605 | 606 | 2,800 | 606 |
| 2022-09-06 | 610 | 615 | 607 | 609 | 10,800 | 609 |
| 2022-09-05 | 609 | 612 | 608 | 608 | 2,700 | 608 |
| 2022-09-02 | 607 | 609 | 607 | 608 | 3,100 | 608 |
| 2022-09-01 | 613 | 613 | 609 | 610 | 4,000 | 610 |
| 2022-08-31 | 612 | 615 | 608 | 611 | 4,600 | 611 |
| 2022-08-30 | 606 | 614 | 605 | 608 | 4,900 | 608 |
| 2022-08-29 | 610 | 610 | 603 | 605 | 13,500 | 605 |
| 2022-08-26 | 610 | 614 | 609 | 610 | 3,100 | 610 |
| 2022-08-25 | 608 | 608 | 605 | 606 | 2,600 | 606 |
| 2022-08-24 | 611 | 611 | 603 | 608 | 9,700 | 608 |
| 2022-08-23 | 602 | 611 | 602 | 608 | 14,700 | 608 |
| 2022-08-22 | 607 | 607 | 602 | 604 | 6,500 | 604 |
| 2022-08-19 | 609 | 609 | 605 | 605 | 4,200 | 605 |
| 2022-08-18 | 604 | 608 | 602 | 606 | 6,100 | 606 |
| 2022-08-17 | 607 | 608 | 603 | 605 | 9,400 | 605 |
| 2022-08-16 | 602 | 609 | 600 | 604 | 12,300 | 604 |
| 2022-08-15 | 608 | 608 | 600 | 600 | 7,200 | 600 |
| 2022-08-12 | 603 | 610 | 601 | 605 | 5,400 | 605 |
| 2022-08-10 | 603 | 610 | 602 | 603 | 5,400 | 603 |
| 2022-08-09 | 605 | 605 | 600 | 600 | 10,600 | 600 |
| 2022-08-08 | 614 | 614 | 602 | 607 | 5,900 | 607 |
| 2022-08-05 | 618 | 620 | 598 | 614 | 27,200 | 614 |
| 2022-08-04 | 635 | 715 | 616 | 616 | 441,700 | 616 |
| 2022-08-03 | 618 | 618 | 615 | 615 | 800 | 615 |
| 2022-08-02 | 624 | 626 | 622 | 625 | 4,200 | 625 |
| 2022-08-01 | 625 | 625 | 618 | 622 | 2,000 | 622 |
| 2022-07-29 | 625 | 630 | 625 | 627 | 6,200 | 627 |
| 2022-07-28 | 629 | 629 | 620 | 625 | 2,600 | 625 |
| 2022-07-27 | 620 | 628 | 620 | 627 | 8,500 | 627 |
| 2022-07-26 | 613 | 620 | 611 | 620 | 1,900 | 620 |
| 2022-07-25 | 607 | 619 | 607 | 617 | 4,100 | 617 |
| 2022-07-22 | 606 | 611 | 605 | 608 | 2,300 | 608 |
| 2022-07-21 | 610 | 614 | 606 | 610 | 4,100 | 610 |
| 2022-07-20 | 605 | 613 | 605 | 610 | 2,000 | 610 |
| 2022-07-19 | 612 | 615 | 603 | 604 | 5,600 | 604 |
| 2022-07-15 | 622 | 622 | 610 | 615 | 9,600 | 615 |
| 2022-07-14 | 624 | 634 | 619 | 622 | 2,800 | 622 |
| 2022-07-13 | 619 | 634 | 617 | 621 | 8,500 | 621 |
| 2022-07-12 | 626 | 626 | 613 | 618 | 1,800 | 618 |
| 2022-07-11 | 626 | 628 | 615 | 623 | 6,700 | 623 |
| 2022-07-08 | 622 | 635 | 619 | 625 | 16,300 | 625 |
| 2022-07-07 | 619 | 623 | 613 | 619 | 10,600 | 619 |
| 2022-07-06 | 612 | 617 | 602 | 609 | 6,600 | 609 |
| 2022-07-05 | 622 | 622 | 614 | 614 | 2,200 | 614 |
| 2022-07-04 | 606 | 622 | 604 | 622 | 7,700 | 622 |
| 2022-07-01 | 601 | 609 | 601 | 606 | 9,500 | 606 |
| 2022-06-30 | 604 | 607 | 595 | 604 | 9,500 | 604 |
| 2022-06-29 | 610 | 614 | 600 | 607 | 5,500 | 607 |
| 2022-06-28 | 598 | 624 | 598 | 620 | 23,700 | 620 |
| 2022-06-27 | 595 | 607 | 595 | 598 | 9,100 | 598 |
| 2022-06-24 | 596 | 596 | 585 | 593 | 6,900 | 593 |
| 2022-06-23 | 590 | 597 | 589 | 594 | 3,200 | 594 |
| 2022-06-22 | 595 | 595 | 587 | 593 | 2,700 | 593 |
| 2022-06-21 | 592 | 596 | 581 | 587 | 15,100 | 587 |
| 2022-06-20 | 592 | 592 | 582 | 592 | 5,100 | 592 |
| 2022-06-17 | 576 | 592 | 572 | 592 | 7,700 | 592 |
| 2022-06-16 | 570 | 587 | 570 | 587 | 7,400 | 587 |
| 2022-06-15 | 584 | 589 | 571 | 575 | 7,300 | 575 |
| 2022-06-14 | 575 | 598 | 564 | 586 | 19,900 | 586 |
| 2022-06-13 | 600 | 601 | 575 | 580 | 35,500 | 580 |
| 2022-06-10 | 606 | 617 | 606 | 617 | 6,200 | 617 |
| 2022-06-09 | 613 | 616 | 600 | 606 | 15,500 | 606 |
| 2022-06-08 | 605 | 627 | 603 | 612 | 20,800 | 612 |
| 2022-06-07 | 591 | 616 | 591 | 606 | 30,100 | 606 |
| 2022-06-06 | 581 | 619 | 579 | 597 | 35,000 | 597 |
| 2022-06-03 | 580 | 600 | 574 | 580 | 54,500 | 580 |
| 2022-06-02 | 572 | 584 | 571 | 577 | 13,600 | 577 |
| 2022-06-01 | 569 | 579 | 568 | 579 | 6,200 | 579 |
| 2022-05-31 | 563 | 573 | 561 | 565 | 14,600 | 565 |
| 2022-05-30 | 565 | 568 | 561 | 564 | 8,000 | 564 |
| 2022-05-27 | 571 | 571 | 560 | 562 | 9,000 | 562 |
| 2022-05-26 | 567 | 570 | 561 | 561 | 7,200 | 561 |
| 2022-05-25 | 590 | 596 | 561 | 565 | 45,100 | 565 |
| 2022-05-24 | 586 | 619 | 576 | 592 | 84,100 | 592 |
| 2022-05-23 | 592 | 593 | 577 | 580 | 17,400 | 580 |
| 2022-05-20 | 574 | 590 | 568 | 574 | 12,100 | 574 |
| 2022-05-19 | 570 | 586 | 565 | 575 | 43,400 | 575 |
| 2022-05-18 | 579 | 596 | 560 | 589 | 90,400 | 589 |
| 2022-05-17 | 567 | 578 | 563 | 576 | 9,800 | 576 |
| 2022-05-16 | 582 | 582 | 567 | 570 | 23,400 | 570 |
| 2022-05-13 | 565 | 580 | 560 | 575 | 33,600 | 575 |
| 2022-05-12 | 585 | 593 | 560 | 560 | 36,100 | 560 |
| 2022-05-11 | 595 | 598 | 569 | 585 | 35,200 | 585 |
| 2022-05-10 | 591 | 596 | 576 | 594 | 35,300 | 594 |
| 2022-05-09 | 611 | 618 | 585 | 594 | 65,900 | 594 |
| 2022-05-06 | 633 | 637 | 606 | 611 | 122,100 | 611 |
| 2022-05-02 | 640 | 670 | 632 | 642 | 149,300 | 642 |
| 2022-04-28 | 684 | 700 | 630 | 652 | 283,200 | 652 |
| 2022-04-27 | 744 | 774 | 682 | 686 | 533,500 | 686 |
| 2022-04-26 | 761 | 787 | 693 | 745 | 913,900 | 745 |
| 2022-04-25 | 900 | 947 | 795 | 806 | 1,432,100 | 806 |
| 2022-04-22 | 929 | 1,015 | 820 | 945 | 2,606,100 | 945 |
| 2022-04-21 | 869 | 869 | 869 | 869 | 32,800 | 869 |
| 2022-04-20 | 675 | 719 | 661 | 719 | 253,800 | 719 |
| 2022-04-19 | 526 | 619 | 526 | 619 | 165,000 | 619 |
| 2022-04-18 | 520 | 520 | 519 | 519 | 1,400 | 519 |
| 2022-04-15 | 516 | 516 | 515 | 516 | 900 | 516 |
| 2022-04-14 | 515 | 520 | 515 | 515 | 2,500 | 515 |
| 2022-04-13 | 518 | 518 | 515 | 515 | 700 | 515 |
| 2022-04-12 | 515 | 516 | 514 | 515 | 1,500 | 515 |
| 2022-04-11 | 520 | 520 | 515 | 515 | 700 | 515 |
| 2022-04-08 | 519 | 519 | 515 | 515 | 3,000 | 515 |
| 2022-04-07 | 520 | 520 | 516 | 516 | 4,000 | 516 |
| 2022-04-06 | 518 | 521 | 517 | 517 | 1,500 | 517 |
| 2022-04-05 | 519 | 525 | 516 | 518 | 3,700 | 518 |
| 2022-04-04 | 530 | 530 | 517 | 521 | 3,700 | 521 |
| 2022-04-01 | 530 | 530 | 530 | 530 | 600 | 530 |
| 2022-03-31 | 535 | 535 | 529 | 529 | 700 | 529 |
| 2022-03-30 | 536 | 536 | 528 | 529 | 700 | 529 |
| 2022-03-29 | 543 | 543 | 534 | 536 | 2,400 | 536 |
| 2022-03-28 | 543 | 543 | 535 | 535 | 4,100 | 535 |
| 2022-03-25 | 536 | 548 | 527 | 539 | 7,700 | 539 |
| 2022-03-24 | 526 | 538 | 525 | 535 | 4,200 | 535 |
| 2022-03-23 | 526 | 531 | 526 | 530 | 4,700 | 530 |
| 2022-03-22 | 538 | 540 | 528 | 531 | 7,300 | 531 |
| 2022-03-18 | 526 | 534 | 526 | 534 | 4,600 | 534 |
| 2022-03-17 | 529 | 529 | 522 | 529 | 1,900 | 529 |
| 2022-03-16 | 537 | 544 | 511 | 527 | 6,300 | 527 |
| 2022-03-15 | 542 | 547 | 539 | 539 | 900 | 539 |
| 2022-03-14 | 557 | 557 | 535 | 545 | 2,400 | 545 |
| 2022-03-11 | 525 | 555 | 520 | 555 | 3,800 | 555 |
| 2022-03-10 | 514 | 531 | 514 | 524 | 4,400 | 524 |
| 2022-03-09 | 509 | 529 | 504 | 512 | 7,300 | 512 |
| 2022-03-08 | 525 | 533 | 510 | 510 | 10,000 | 510 |
| 2022-03-07 | 532 | 545 | 512 | 521 | 15,600 | 521 |
| 2022-03-04 | 501 | 579 | 501 | 522 | 42,100 | 522 |
| 2022-03-03 | 503 | 503 | 501 | 501 | 2,300 | 501 |
| 2022-03-02 | 505 | 505 | 500 | 501 | 3,200 | 501 |
| 2022-03-01 | 507 | 507 | 503 | 506 | 2,300 | 506 |
| 2022-02-28 | 500 | 506 | 500 | 504 | 2,200 | 504 |
| 2022-02-25 | 498 | 502 | 498 | 502 | 4,400 | 502 |
| 2022-02-24 | 500 | 504 | 497 | 498 | 4,600 | 498 |
| 2022-02-22 | 506 | 508 | 496 | 502 | 8,300 | 502 |
| 2022-02-21 | 517 | 517 | 507 | 511 | 5,400 | 511 |
| 2022-02-18 | 517 | 517 | 513 | 517 | 1,600 | 517 |
| 2022-02-17 | 519 | 521 | 517 | 517 | 2,100 | 517 |
| 2022-02-16 | 519 | 524 | 519 | 523 | 2,400 | 523 |
| 2022-02-15 | 521 | 528 | 518 | 523 | 1,000 | 523 |
| 2022-02-14 | 524 | 528 | 523 | 523 | 900 | 523 |
| 2022-02-10 | 518 | 529 | 518 | 528 | 1,800 | 528 |
| 2022-02-09 | 516 | 518 | 512 | 518 | 1,700 | 518 |
| 2022-02-08 | 518 | 518 | 514 | 515 | 1,700 | 515 |
| 2022-02-07 | 528 | 529 | 516 | 516 | 2,200 | 516 |
| 2022-02-04 | 529 | 529 | 522 | 525 | 800 | 525 |
| 2022-02-03 | 515 | 522 | 515 | 522 | 1,600 | 522 |
| 2022-02-02 | 510 | 515 | 510 | 515 | 900 | 515 |
| 2022-02-01 | 510 | 510 | 510 | 510 | 900 | 510 |
| 2022-01-31 | 515 | 515 | 505 | 510 | 2,000 | 510 |
| 2022-01-28 | 510 | 510 | 505 | 505 | 1,900 | 505 |
| 2022-01-27 | 521 | 524 | 501 | 501 | 35,100 | 501 |
| 2022-01-26 | 511 | 520 | 510 | 512 | 2,200 | 512 |
| 2022-01-25 | 521 | 521 | 511 | 516 | 8,500 | 516 |
| 2022-01-24 | 535 | 535 | 526 | 529 | 2,300 | 529 |
| 2022-01-21 | 538 | 540 | 535 | 538 | 2,900 | 538 |
| 2022-01-20 | 538 | 542 | 538 | 539 | 1,300 | 539 |
| 2022-01-19 | 540 | 542 | 538 | 538 | 1,800 | 538 |
| 2022-01-18 | 555 | 560 | 548 | 550 | 4,000 | 550 |
| 2022-01-17 | 569 | 571 | 555 | 555 | 3,300 | 555 |
| 2022-01-14 | 566 | 571 | 559 | 569 | 1,200 | 569 |
| 2022-01-13 | 577 | 577 | 571 | 575 | 1,700 | 575 |
| 2022-01-12 | 557 | 577 | 557 | 577 | 4,700 | 577 |
| 2022-01-11 | 544 | 560 | 541 | 560 | 4,100 | 560 |
| 2022-01-07 | 551 | 564 | 537 | 540 | 12,500 | 540 |
| 2022-01-06 | 555 | 556 | 540 | 548 | 2,000 | 548 |
| 2022-01-05 | 557 | 562 | 556 | 558 | 5,100 | 558 |
| 2022-01-04 | 548 | 557 | 544 | 557 | 4,000 | 557 |
分割・併合履歴 ： なし
