4360 (株)マナック・ケミカル・パートナーズ の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-12-29 | 517 | 520 | 515 | 518 | 2,400 | 518 |
2023-12-28 | 511 | 518 | 511 | 514 | 4,700 | 514 |
2023-12-27 | 502 | 506 | 501 | 506 | 21,500 | 506 |
2023-12-26 | 509 | 509 | 501 | 501 | 15,600 | 501 |
2023-12-25 | 512 | 514 | 503 | 508 | 14,200 | 508 |
2023-12-22 | 513 | 515 | 511 | 511 | 2,200 | 511 |
2023-12-21 | 508 | 517 | 508 | 515 | 2,800 | 515 |
2023-12-20 | 508 | 516 | 508 | 513 | 5,300 | 513 |
2023-12-19 | 514 | 518 | 505 | 508 | 22,000 | 508 |
2023-12-18 | 526 | 526 | 516 | 517 | 11,700 | 517 |
2023-12-15 | 528 | 529 | 526 | 526 | 7,100 | 526 |
2023-12-14 | 529 | 532 | 526 | 527 | 8,200 | 527 |
2023-12-13 | 532 | 537 | 528 | 531 | 3,800 | 531 |
2023-12-12 | 530 | 539 | 530 | 533 | 7,700 | 533 |
2023-12-11 | 540 | 540 | 528 | 530 | 19,000 | 530 |
2023-12-08 | 535 | 542 | 531 | 540 | 9,300 | 540 |
2023-12-07 | 533 | 535 | 530 | 535 | 5,700 | 535 |
2023-12-06 | 536 | 537 | 531 | 532 | 8,500 | 532 |
2023-12-05 | 537 | 542 | 537 | 537 | 5,200 | 537 |
2023-12-04 | 535 | 540 | 535 | 537 | 4,300 | 537 |
2023-12-01 | 536 | 540 | 535 | 535 | 3,600 | 535 |
2023-11-30 | 534 | 538 | 534 | 536 | 1,600 | 536 |
2023-11-29 | 535 | 539 | 534 | 534 | 3,600 | 534 |
2023-11-28 | 533 | 541 | 531 | 534 | 14,200 | 534 |
2023-11-27 | 531 | 543 | 531 | 539 | 7,200 | 539 |
2023-11-24 | 530 | 537 | 529 | 529 | 14,800 | 529 |
2023-11-22 | 541 | 541 | 530 | 535 | 13,500 | 535 |
2023-11-21 | 535 | 535 | 532 | 533 | 4,700 | 533 |
2023-11-20 | 538 | 538 | 533 | 534 | 3,500 | 534 |
2023-11-17 | 527 | 535 | 527 | 528 | 8,600 | 528 |
2023-11-16 | 535 | 535 | 526 | 529 | 13,200 | 529 |
2023-11-15 | 538 | 541 | 521 | 523 | 29,300 | 523 |
2023-11-14 | 545 | 545 | 538 | 541 | 8,300 | 541 |
2023-11-13 | 541 | 553 | 538 | 538 | 50,100 | 538 |
2023-11-10 | 596 | 600 | 594 | 599 | 5,600 | 599 |
2023-11-09 | 603 | 603 | 597 | 599 | 4,200 | 599 |
2023-11-08 | 603 | 604 | 600 | 601 | 1,800 | 601 |
2023-11-07 | 599 | 603 | 598 | 603 | 3,600 | 603 |
2023-11-06 | 601 | 605 | 593 | 604 | 14,200 | 604 |
2023-11-02 | 600 | 601 | 596 | 599 | 1,300 | 599 |
2023-11-01 | 601 | 601 | 598 | 600 | 900 | 600 |
2023-10-31 | 604 | 604 | 590 | 592 | 7,800 | 592 |
2023-10-30 | 602 | 605 | 601 | 605 | 2,100 | 605 |
2023-10-27 | 603 | 608 | 601 | 604 | 1,600 | 604 |
2023-10-26 | 601 | 603 | 599 | 603 | 3,000 | 603 |
2023-10-25 | 606 | 608 | 602 | 603 | 2,300 | 603 |
2023-10-24 | 603 | 606 | 598 | 606 | 3,800 | 606 |
2023-10-23 | 603 | 607 | 601 | 601 | 1,600 | 601 |
2023-10-20 | 603 | 607 | 600 | 604 | 7,000 | 604 |
2023-10-19 | 601 | 611 | 600 | 606 | 13,000 | 606 |
2023-10-18 | 605 | 605 | 604 | 604 | 2,000 | 604 |
2023-10-17 | 606 | 609 | 606 | 608 | 800 | 608 |
2023-10-16 | 603 | 604 | 601 | 604 | 4,000 | 604 |
2023-10-13 | 615 | 615 | 608 | 609 | 2,000 | 609 |
2023-10-12 | 612 | 614 | 604 | 614 | 4,800 | 614 |
2023-10-11 | 618 | 620 | 611 | 612 | 6,700 | 612 |
2023-10-10 | 608 | 615 | 606 | 608 | 6,600 | 608 |
2023-10-06 | 602 | 605 | 601 | 603 | 1,600 | 603 |
2023-10-05 | 593 | 606 | 592 | 606 | 4,300 | 606 |
2023-10-04 | 601 | 601 | 588 | 593 | 16,300 | 593 |
2023-10-03 | 615 | 615 | 604 | 608 | 7,400 | 608 |
2023-10-02 | 616 | 619 | 611 | 613 | 4,300 | 613 |
2023-09-29 | 614 | 620 | 612 | 613 | 6,600 | 613 |
2023-09-28 | 626 | 626 | 606 | 621 | 6,000 | 621 |
2023-09-27 | 628 | 628 | 620 | 627 | 4,500 | 627 |
2023-09-26 | 615 | 629 | 611 | 629 | 10,500 | 629 |
2023-09-25 | 620 | 620 | 613 | 618 | 6,100 | 618 |
2023-09-22 | 617 | 619 | 614 | 619 | 1,300 | 619 |
2023-09-21 | 617 | 620 | 615 | 619 | 4,600 | 619 |
2023-09-20 | 619 | 620 | 617 | 617 | 3,300 | 617 |
2023-09-19 | 621 | 621 | 617 | 617 | 5,300 | 617 |
2023-09-15 | 625 | 628 | 618 | 618 | 4,400 | 618 |
2023-09-14 | 620 | 627 | 619 | 627 | 2,500 | 627 |
2023-09-13 | 617 | 626 | 617 | 626 | 3,700 | 626 |
2023-09-12 | 619 | 624 | 617 | 622 | 4,200 | 622 |
2023-09-11 | 618 | 619 | 617 | 619 | 2,000 | 619 |
2023-09-08 | 613 | 620 | 613 | 618 | 6,400 | 618 |
2023-09-07 | 615 | 617 | 614 | 615 | 6,100 | 615 |
2023-09-06 | 615 | 620 | 612 | 620 | 2,500 | 620 |
2023-09-05 | 617 | 619 | 612 | 616 | 6,000 | 616 |
2023-09-04 | 624 | 624 | 617 | 617 | 4,500 | 617 |
2023-09-01 | 617 | 619 | 616 | 619 | 3,000 | 619 |
2023-08-31 | 616 | 619 | 616 | 619 | 1,300 | 619 |
2023-08-30 | 618 | 620 | 612 | 620 | 6,200 | 620 |
2023-08-29 | 615 | 618 | 613 | 617 | 2,900 | 617 |
2023-08-28 | 611 | 615 | 611 | 615 | 2,400 | 615 |
2023-08-25 | 612 | 616 | 608 | 608 | 2,600 | 608 |
2023-08-24 | 610 | 612 | 605 | 612 | 2,600 | 612 |
2023-08-23 | 602 | 612 | 602 | 609 | 1,800 | 609 |
2023-08-22 | 602 | 615 | 601 | 607 | 3,900 | 607 |
2023-08-21 | 600 | 607 | 600 | 602 | 4,800 | 602 |
2023-08-18 | 601 | 602 | 598 | 601 | 6,300 | 601 |
2023-08-17 | 614 | 614 | 596 | 603 | 16,900 | 603 |
2023-08-16 | 618 | 619 | 614 | 614 | 1,900 | 614 |
2023-08-15 | 613 | 618 | 612 | 618 | 2,900 | 618 |
2023-08-14 | 624 | 624 | 608 | 612 | 14,300 | 612 |
2023-08-10 | 640 | 640 | 625 | 627 | 21,600 | 627 |
2023-08-09 | 643 | 657 | 641 | 650 | 5,300 | 650 |
2023-08-08 | 644 | 647 | 640 | 643 | 2,200 | 643 |
2023-08-07 | 643 | 648 | 640 | 644 | 4,100 | 644 |
2023-08-04 | 642 | 643 | 630 | 643 | 11,300 | 643 |
2023-08-03 | 642 | 646 | 637 | 642 | 4,300 | 642 |
2023-08-02 | 645 | 652 | 640 | 645 | 7,700 | 645 |
2023-08-01 | 651 | 652 | 645 | 647 | 8,100 | 647 |
2023-07-31 | 642 | 654 | 641 | 650 | 6,000 | 650 |
2023-07-28 | 646 | 650 | 641 | 642 | 5,000 | 642 |
2023-07-27 | 655 | 655 | 646 | 652 | 5,100 | 652 |
2023-07-26 | 651 | 655 | 645 | 655 | 3,700 | 655 |
2023-07-25 | 647 | 655 | 646 | 654 | 3,800 | 654 |
2023-07-24 | 646 | 653 | 643 | 652 | 4,500 | 652 |
2023-07-21 | 638 | 670 | 638 | 643 | 43,100 | 643 |
2023-07-20 | 633 | 635 | 631 | 635 | 6,900 | 635 |
2023-07-19 | 635 | 638 | 633 | 634 | 3,200 | 634 |
2023-07-18 | 639 | 642 | 632 | 635 | 3,000 | 635 |
2023-07-14 | 636 | 647 | 635 | 639 | 4,300 | 639 |
2023-07-13 | 634 | 639 | 634 | 636 | 1,200 | 636 |
2023-07-12 | 650 | 650 | 633 | 633 | 4,400 | 633 |
2023-07-11 | 654 | 655 | 651 | 651 | 4,000 | 651 |
2023-07-10 | 652 | 660 | 651 | 654 | 6,700 | 654 |
2023-07-07 | 655 | 657 | 651 | 657 | 6,100 | 657 |
2023-07-06 | 650 | 660 | 647 | 660 | 10,800 | 660 |
2023-07-05 | 649 | 651 | 646 | 650 | 3,600 | 650 |
2023-07-04 | 655 | 655 | 649 | 649 | 5,600 | 649 |
2023-07-03 | 645 | 653 | 643 | 653 | 7,700 | 653 |
2023-06-30 | 638 | 645 | 638 | 642 | 4,400 | 642 |
2023-06-29 | 646 | 646 | 632 | 639 | 5,700 | 639 |
2023-06-28 | 645 | 645 | 636 | 640 | 2,200 | 640 |
2023-06-27 | 639 | 646 | 638 | 642 | 5,800 | 642 |
2023-06-26 | 634 | 647 | 634 | 639 | 9,900 | 639 |
2023-06-23 | 645 | 651 | 625 | 632 | 17,500 | 632 |
2023-06-22 | 640 | 651 | 640 | 648 | 9,000 | 648 |
2023-06-21 | 641 | 642 | 635 | 638 | 5,200 | 638 |
2023-06-20 | 643 | 645 | 637 | 641 | 1,500 | 641 |
2023-06-19 | 631 | 647 | 631 | 645 | 12,300 | 645 |
2023-06-16 | 629 | 635 | 623 | 631 | 12,400 | 631 |
2023-06-15 | 637 | 637 | 629 | 630 | 4,700 | 630 |
2023-06-14 | 639 | 639 | 628 | 629 | 10,900 | 629 |
2023-06-13 | 653 | 653 | 636 | 636 | 17,500 | 636 |
2023-06-12 | 628 | 650 | 628 | 650 | 30,100 | 650 |
2023-06-09 | 617 | 626 | 609 | 626 | 9,800 | 626 |
2023-06-08 | 616 | 622 | 607 | 608 | 10,500 | 608 |
2023-06-07 | 619 | 625 | 608 | 615 | 23,800 | 615 |
2023-06-06 | 630 | 630 | 619 | 619 | 24,100 | 619 |
2023-06-05 | 633 | 637 | 625 | 628 | 15,600 | 628 |
2023-06-02 | 616 | 629 | 616 | 625 | 8,800 | 625 |
2023-06-01 | 617 | 625 | 610 | 622 | 16,000 | 622 |
2023-05-31 | 632 | 632 | 616 | 624 | 13,700 | 624 |
2023-05-30 | 639 | 639 | 625 | 628 | 10,400 | 628 |
2023-05-29 | 635 | 639 | 626 | 639 | 23,600 | 639 |
2023-05-26 | 642 | 648 | 613 | 621 | 52,500 | 621 |
2023-05-25 | 620 | 655 | 619 | 636 | 94,000 | 636 |
2023-05-24 | 613 | 618 | 599 | 608 | 48,700 | 608 |
2023-05-23 | 633 | 637 | 613 | 627 | 17,100 | 627 |
2023-05-22 | 637 | 637 | 611 | 632 | 23,000 | 632 |
2023-05-19 | 641 | 641 | 622 | 627 | 22,800 | 627 |
2023-05-18 | 636 | 642 | 625 | 635 | 30,900 | 635 |
2023-05-17 | 651 | 651 | 618 | 629 | 87,300 | 629 |
2023-05-16 | 645 | 664 | 641 | 649 | 54,500 | 649 |
2023-05-15 | 667 | 690 | 640 | 645 | 172,400 | 645 |
2023-05-12 | 775 | 790 | 769 | 790 | 20,800 | 790 |
2023-05-11 | 802 | 802 | 786 | 786 | 10,700 | 786 |
2023-05-10 | 795 | 815 | 795 | 802 | 9,400 | 802 |
2023-05-09 | 797 | 810 | 794 | 794 | 10,500 | 794 |
2023-05-08 | 781 | 802 | 781 | 794 | 7,100 | 794 |
2023-05-02 | 795 | 798 | 776 | 786 | 3,000 | 786 |
2023-05-01 | 792 | 801 | 791 | 794 | 7,300 | 794 |
2023-04-28 | 800 | 807 | 792 | 793 | 6,500 | 793 |
2023-04-27 | 793 | 806 | 793 | 799 | 7,200 | 799 |
2023-04-26 | 800 | 800 | 778 | 793 | 8,900 | 793 |
2023-04-25 | 814 | 826 | 792 | 796 | 8,400 | 796 |
2023-04-24 | 831 | 831 | 811 | 816 | 5,500 | 816 |
2023-04-21 | 845 | 845 | 804 | 816 | 22,000 | 816 |
2023-04-20 | 804 | 840 | 803 | 840 | 15,900 | 840 |
2023-04-19 | 786 | 806 | 783 | 804 | 10,700 | 804 |
2023-04-18 | 786 | 792 | 779 | 782 | 3,600 | 782 |
2023-04-17 | 784 | 788 | 763 | 773 | 31,900 | 773 |
2023-04-14 | 813 | 813 | 794 | 799 | 2,600 | 799 |
2023-04-13 | 817 | 817 | 802 | 813 | 4,400 | 813 |
2023-04-12 | 817 | 817 | 805 | 810 | 3,000 | 810 |
2023-04-11 | 815 | 819 | 793 | 804 | 7,900 | 804 |
2023-04-10 | 786 | 813 | 786 | 806 | 16,000 | 806 |
2023-04-07 | 776 | 786 | 776 | 786 | 2,900 | 786 |
2023-04-06 | 789 | 794 | 780 | 786 | 6,500 | 786 |
2023-04-05 | 810 | 816 | 797 | 797 | 10,300 | 797 |
2023-04-04 | 803 | 814 | 799 | 811 | 12,500 | 811 |
2023-04-03 | 810 | 835 | 810 | 812 | 13,400 | 812 |
2023-03-31 | 797 | 817 | 791 | 803 | 14,700 | 803 |
2023-03-30 | 764 | 790 | 764 | 790 | 22,300 | 790 |
2023-03-29 | 759 | 780 | 753 | 768 | 10,600 | 768 |
2023-03-28 | 795 | 801 | 758 | 760 | 45,800 | 760 |
2023-03-27 | 833 | 841 | 793 | 801 | 47,400 | 801 |
2023-03-24 | 853 | 853 | 816 | 833 | 30,600 | 833 |
2023-03-23 | 852 | 861 | 840 | 853 | 23,200 | 853 |
2023-03-22 | 880 | 896 | 852 | 852 | 55,300 | 852 |
2023-03-20 | 845 | 883 | 841 | 876 | 54,700 | 876 |
2023-03-17 | 808 | 881 | 803 | 860 | 62,900 | 860 |
2023-03-16 | 791 | 830 | 791 | 808 | 17,400 | 808 |
2023-03-15 | 830 | 855 | 821 | 836 | 13,100 | 836 |
2023-03-14 | 810 | 856 | 795 | 830 | 46,200 | 830 |
2023-03-13 | 815 | 850 | 788 | 840 | 74,100 | 840 |
2023-03-10 | 817 | 865 | 817 | 845 | 47,200 | 845 |
2023-03-09 | 803 | 837 | 803 | 826 | 19,300 | 826 |
2023-03-08 | 793 | 800 | 790 | 800 | 5,200 | 800 |
2023-03-07 | 825 | 825 | 776 | 790 | 19,800 | 790 |
2023-03-06 | 785 | 827 | 775 | 820 | 33,600 | 820 |
2023-03-03 | 758 | 803 | 746 | 784 | 57,500 | 784 |
2023-03-02 | 723 | 744 | 715 | 744 | 31,200 | 744 |
2023-03-01 | 700 | 711 | 700 | 711 | 4,400 | 711 |
2023-02-28 | 703 | 710 | 700 | 700 | 5,800 | 700 |
2023-02-27 | 709 | 716 | 693 | 698 | 26,500 | 698 |
2023-02-24 | 715 | 718 | 704 | 704 | 6,800 | 704 |
2023-02-22 | 712 | 716 | 707 | 712 | 3,500 | 712 |
2023-02-21 | 714 | 726 | 704 | 721 | 8,700 | 721 |
2023-02-20 | 714 | 722 | 702 | 714 | 11,200 | 714 |
2023-02-17 | 720 | 725 | 700 | 720 | 8,400 | 720 |
2023-02-16 | 690 | 725 | 686 | 720 | 28,900 | 720 |
2023-02-15 | 684 | 695 | 673 | 690 | 20,700 | 690 |
2023-02-14 | 711 | 717 | 685 | 685 | 40,900 | 685 |
2023-02-13 | 710 | 725 | 681 | 705 | 183,400 | 705 |
2023-02-10 | 629 | 641 | 629 | 637 | 15,800 | 637 |
2023-02-09 | 626 | 629 | 623 | 629 | 2,000 | 629 |
2023-02-08 | 628 | 630 | 625 | 627 | 4,400 | 627 |
2023-02-07 | 617 | 630 | 617 | 629 | 6,500 | 629 |
2023-02-06 | 612 | 617 | 612 | 617 | 600 | 617 |
2023-02-03 | 607 | 616 | 607 | 612 | 2,100 | 612 |
2023-02-02 | 613 | 614 | 611 | 611 | 2,000 | 611 |
2023-02-01 | 613 | 619 | 610 | 613 | 3,300 | 613 |
2023-01-31 | 625 | 625 | 611 | 611 | 2,200 | 611 |
2023-01-30 | 624 | 624 | 617 | 618 | 1,700 | 618 |
2023-01-27 | 619 | 622 | 615 | 622 | 4,300 | 622 |
2023-01-26 | 619 | 619 | 614 | 619 | 1,700 | 619 |
2023-01-25 | 615 | 623 | 611 | 613 | 2,800 | 613 |
2023-01-24 | 623 | 623 | 610 | 615 | 7,900 | 615 |
2023-01-23 | 615 | 620 | 610 | 620 | 4,900 | 620 |
2023-01-20 | 610 | 615 | 608 | 615 | 2,300 | 615 |
2023-01-19 | 612 | 620 | 611 | 611 | 5,400 | 611 |
2023-01-18 | 614 | 615 | 612 | 612 | 600 | 612 |
2023-01-17 | 613 | 614 | 606 | 614 | 1,300 | 614 |
2023-01-16 | 606 | 620 | 600 | 618 | 3,500 | 618 |
2023-01-13 | 604 | 615 | 602 | 609 | 1,400 | 609 |
2023-01-12 | 606 | 607 | 606 | 607 | 200 | 607 |
2023-01-11 | 604 | 620 | 604 | 605 | 7,400 | 605 |
2023-01-10 | 592 | 601 | 592 | 600 | 3,900 | 600 |
2023-01-06 | 587 | 590 | 587 | 590 | 900 | 590 |
2023-01-05 | 588 | 588 | 587 | 587 | 1,200 | 587 |
2023-01-04 | 595 | 595 | 588 | 588 | 1,200 | 588 |
分割・併合履歴 : なし