4360 (株)マナック・ケミカル・パートナーズ の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-12-30 | 525 | 534 | 521 | 534 | 4,800 | 534 |
2021-12-29 | 522 | 535 | 522 | 526 | 5,100 | 526 |
2021-12-28 | 530 | 530 | 517 | 518 | 21,300 | 518 |
2021-12-27 | 551 | 552 | 532 | 533 | 26,900 | 533 |
2021-12-24 | 562 | 562 | 551 | 552 | 16,600 | 552 |
2021-12-23 | 561 | 566 | 561 | 562 | 7,900 | 562 |
2021-12-22 | 566 | 566 | 561 | 563 | 6,600 | 563 |
2021-12-21 | 570 | 570 | 564 | 565 | 6,600 | 565 |
2021-12-20 | 580 | 580 | 570 | 570 | 12,800 | 570 |
2021-12-17 | 581 | 585 | 581 | 581 | 3,400 | 581 |
2021-12-16 | 587 | 588 | 583 | 583 | 1,100 | 583 |
2021-12-15 | 583 | 584 | 583 | 584 | 4,100 | 584 |
2021-12-14 | 580 | 584 | 580 | 583 | 3,500 | 583 |
2021-12-13 | 581 | 583 | 580 | 582 | 3,000 | 582 |
2021-12-10 | 577 | 592 | 577 | 580 | 7,400 | 580 |
2021-12-09 | 580 | 580 | 575 | 576 | 5,200 | 576 |
2021-12-08 | 575 | 581 | 575 | 580 | 14,300 | 580 |
2021-12-07 | 572 | 577 | 572 | 575 | 10,400 | 575 |
2021-12-06 | 573 | 574 | 572 | 572 | 1,800 | 572 |
2021-12-03 | 577 | 577 | 571 | 573 | 3,200 | 573 |
2021-12-02 | 573 | 575 | 571 | 571 | 5,700 | 571 |
2021-12-01 | 571 | 576 | 570 | 571 | 7,300 | 571 |
2021-11-30 | 582 | 582 | 571 | 580 | 3,500 | 580 |
2021-11-29 | 595 | 596 | 576 | 583 | 10,700 | 583 |
2021-11-26 | 590 | 618 | 589 | 596 | 17,000 | 596 |
2021-11-25 | 592 | 593 | 590 | 590 | 4,600 | 590 |
2021-11-24 | 592 | 592 | 592 | 592 | 1,600 | 592 |
2021-11-22 | 595 | 595 | 591 | 591 | 2,300 | 591 |
2021-11-19 | 596 | 600 | 593 | 593 | 1,100 | 593 |
2021-11-18 | 602 | 603 | 596 | 596 | 6,400 | 596 |
2021-11-17 | 602 | 608 | 600 | 600 | 4,500 | 600 |
2021-11-16 | 602 | 605 | 600 | 603 | 3,400 | 603 |
2021-11-15 | 599 | 602 | 598 | 599 | 2,600 | 599 |
2021-11-12 | 602 | 602 | 591 | 602 | 7,600 | 602 |
2021-11-11 | 605 | 609 | 601 | 602 | 6,800 | 602 |
2021-11-10 | 618 | 626 | 615 | 615 | 3,600 | 615 |
2021-11-09 | 630 | 632 | 616 | 618 | 6,000 | 618 |
2021-11-08 | 634 | 639 | 627 | 629 | 3,500 | 629 |
2021-11-05 | 634 | 639 | 634 | 634 | 1,500 | 634 |
2021-11-04 | 636 | 640 | 634 | 636 | 3,000 | 636 |
2021-11-02 | 632 | 636 | 632 | 636 | 2,000 | 636 |
2021-11-01 | 630 | 635 | 630 | 633 | 1,800 | 633 |
2021-10-29 | 635 | 642 | 632 | 632 | 3,200 | 632 |
2021-10-28 | 639 | 642 | 639 | 639 | 2,600 | 639 |
2021-10-27 | 637 | 643 | 637 | 643 | 1,800 | 643 |
2021-10-26 | 630 | 638 | 630 | 636 | 3,200 | 636 |
2021-10-25 | 634 | 636 | 627 | 630 | 5,200 | 630 |
2021-10-22 | 641 | 645 | 637 | 639 | 6,300 | 639 |
2021-10-21 | 658 | 659 | 642 | 643 | 7,000 | 643 |
2021-10-20 | 658 | 659 | 649 | 653 | 5,800 | 653 |
2021-10-19 | 660 | 661 | 652 | 656 | 7,100 | 656 |
2021-10-18 | 668 | 668 | 662 | 662 | 2,900 | 662 |
2021-10-15 | 678 | 678 | 660 | 662 | 5,100 | 662 |
2021-10-14 | 669 | 669 | 661 | 663 | 4,100 | 663 |
2021-10-13 | 675 | 677 | 669 | 669 | 2,300 | 669 |
2021-10-12 | 678 | 678 | 671 | 677 | 1,500 | 677 |
2021-10-11 | 669 | 676 | 669 | 672 | 2,400 | 672 |
2021-10-08 | 668 | 675 | 668 | 675 | 4,100 | 675 |
2021-10-07 | 667 | 670 | 666 | 668 | 5,600 | 668 |
2021-10-06 | 686 | 687 | 666 | 666 | 7,900 | 666 |
2021-10-05 | 701 | 701 | 676 | 681 | 8,600 | 681 |
2021-10-04 | 722 | 729 | 701 | 702 | 4,200 | 702 |
2021-10-01 | 733 | 733 | 695 | 731 | 7,500 | 731 |
分割・併合履歴 : なし