マナック・ケミカル・パートナーズ(4360)の株価時系列情報
マナック・ケミカル・パートナーズ(4360)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/12/30 | 615 | 637 | 589 | 595 | 40,000 |
| 2024/12/27 | 623 | 640 | 600 | 605 | 55,100 |
| 2024/12/26 | 550 | 594 | 549 | 589 | 19,100 |
| 2024/12/25 | 542 | 551 | 541 | 551 | 8,100 |
| 2024/12/24 | 549 | 551 | 532 | 546 | 6,100 |
| 2024/12/23 | 533 | 548 | 530 | 548 | 10,200 |
| 2024/12/20 | 525 | 533 | 525 | 533 | 6,200 |
| 2024/12/19 | 537 | 537 | 523 | 524 | 9,800 |
| 2024/12/18 | 567 | 567 | 530 | 536 | 15,200 |
| 2024/12/17 | 574 | 574 | 561 | 565 | 6,500 |
| 2024/12/16 | 575 | 576 | 570 | 576 | 6,000 |
| 2024/12/13 | 593 | 594 | 573 | 574 | 7,500 |
| 2024/12/12 | 576 | 580 | 575 | 575 | 3,400 |
| 2024/12/11 | 578 | 589 | 575 | 575 | 2,200 |
| 2024/12/10 | 593 | 600 | 572 | 579 | 18,600 |
| 2024/12/09 | 604 | 604 | 586 | 593 | 14,600 |
| 2024/12/06 | 587 | 606 | 571 | 586 | 66,100 |
| 2024/12/05 | 511 | 560 | 510 | 557 | 24,300 |
| 2024/12/04 | 512 | 512 | 509 | 509 | 4,000 |
| 2024/12/03 | 515 | 515 | 511 | 512 | 10,100 |
| 2024/12/02 | 524 | 524 | 515 | 515 | 2,000 |
| 2024/11/29 | 517 | 522 | 517 | 518 | 1,600 |
| 2024/11/28 | 538 | 538 | 514 | 517 | 7,000 |
| 2024/11/27 | 520 | 555 | 520 | 538 | 23,700 |
| 2024/11/26 | 516 | 520 | 509 | 520 | 11,000 |
| 2024/11/25 | 509 | 511 | 508 | 508 | 5,600 |
| 2024/11/22 | 506 | 506 | 504 | 505 | 1,600 |
| 2024/11/21 | 510 | 510 | 506 | 506 | 1,900 |
| 2024/11/20 | 510 | 517 | 508 | 508 | 1,800 |
| 2024/11/19 | 515 | 517 | 508 | 513 | 2,200 |
| 2024/11/18 | 502 | 505 | 499 | 505 | 2,900 |
| 2024/11/15 | 500 | 505 | 500 | 504 | 3,000 |
| 2024/11/14 | 502 | 508 | 493 | 506 | 27,700 |
| 2024/11/13 | 526 | 527 | 517 | 518 | 4,900 |
| 2024/11/12 | 526 | 526 | 516 | 525 | 4,200 |
| 2024/11/11 | 520 | 526 | 515 | 526 | 3,400 |
| 2024/11/08 | 516 | 541 | 516 | 521 | 9,800 |
| 2024/11/07 | 528 | 531 | 518 | 519 | 4,600 |
| 2024/11/06 | 523 | 528 | 523 | 525 | 1,000 |
| 2024/11/05 | 519 | 538 | 514 | 524 | 10,100 |
| 2024/11/01 | 516 | 530 | 512 | 526 | 4,600 |
| 2024/10/31 | 516 | 518 | 516 | 516 | 1,200 |
| 2024/10/30 | 517 | 520 | 514 | 517 | 3,400 |
| 2024/10/29 | 514 | 525 | 513 | 517 | 3,900 |
| 2024/10/28 | 516 | 520 | 513 | 519 | 4,700 |
| 2024/10/25 | 524 | 529 | 518 | 518 | 2,600 |
| 2024/10/24 | 520 | 524 | 517 | 524 | 2,100 |
| 2024/10/23 | 531 | 535 | 521 | 522 | 6,600 |
| 2024/10/22 | 553 | 553 | 529 | 535 | 11,700 |
| 2024/10/21 | 538 | 563 | 531 | 540 | 25,100 |
| 2024/10/18 | 577 | 581 | 530 | 542 | 148,400 |
| 2024/10/17 | 511 | 613 | 510 | 613 | 82,800 |
| 2024/10/16 | 513 | 515 | 510 | 513 | 3,800 |
| 2024/10/15 | 516 | 517 | 512 | 512 | 1,300 |
| 2024/10/11 | 516 | 516 | 511 | 511 | 800 |
| 2024/10/10 | 517 | 517 | 511 | 516 | 2,800 |
| 2024/10/09 | 516 | 517 | 512 | 517 | 1,500 |
| 2024/10/08 | 520 | 520 | 517 | 518 | 2,300 |
| 2024/10/07 | 518 | 519 | 517 | 519 | 1,600 |
| 2024/10/04 | 519 | 522 | 518 | 518 | 1,900 |
| 2024/10/03 | 527 | 527 | 520 | 522 | 700 |
| 2024/10/02 | 517 | 523 | 516 | 522 | 3,100 |
| 2024/10/01 | 515 | 527 | 515 | 519 | 3,500 |
| 2024/09/30 | 510 | 513 | 508 | 511 | 4,500 |
| 2024/09/27 | 515 | 521 | 515 | 516 | 4,200 |
| 2024/09/26 | 535 | 537 | 522 | 522 | 9,300 |
| 2024/09/25 | 533 | 535 | 529 | 535 | 1,100 |
| 2024/09/24 | 530 | 535 | 529 | 533 | 1,700 |
| 2024/09/20 | 519 | 538 | 519 | 530 | 5,500 |
| 2024/09/19 | 512 | 525 | 512 | 519 | 3,800 |
| 2024/09/18 | 508 | 510 | 508 | 509 | 600 |
| 2024/09/17 | 533 | 533 | 506 | 507 | 8,400 |
| 2024/09/13 | 521 | 521 | 517 | 517 | 700 |
| 2024/09/12 | 512 | 540 | 512 | 520 | 3,000 |
| 2024/09/11 | 529 | 529 | 504 | 510 | 3,700 |
| 2024/09/10 | 519 | 540 | 519 | 524 | 6,300 |
| 2024/09/09 | 500 | 519 | 495 | 517 | 11,800 |
| 2024/09/06 | 528 | 528 | 512 | 514 | 6,500 |
| 2024/09/05 | 531 | 531 | 526 | 526 | 2,200 |
| 2024/09/04 | 533 | 533 | 525 | 530 | 8,200 |
| 2024/09/03 | 555 | 556 | 535 | 543 | 7,900 |
| 2024/09/02 | 549 | 560 | 548 | 555 | 4,400 |
| 2024/08/30 | 549 | 554 | 548 | 548 | 3,500 |
| 2024/08/29 | 542 | 567 | 541 | 553 | 6,500 |
| 2024/08/28 | 541 | 541 | 535 | 535 | 3,100 |
| 2024/08/27 | 533 | 541 | 533 | 541 | 2,800 |
| 2024/08/26 | 535 | 535 | 529 | 533 | 6,300 |
| 2024/08/23 | 536 | 539 | 535 | 535 | 5,600 |
| 2024/08/22 | 532 | 535 | 530 | 531 | 4,500 |
| 2024/08/21 | 541 | 541 | 529 | 533 | 13,800 |
| 2024/08/20 | 534 | 550 | 533 | 541 | 4,800 |
| 2024/08/19 | 543 | 543 | 533 | 533 | 8,100 |
| 2024/08/16 | 540 | 546 | 533 | 546 | 5,500 |
| 2024/08/15 | 538 | 539 | 533 | 537 | 1,100 |
| 2024/08/14 | 529 | 536 | 527 | 536 | 4,200 |
| 2024/08/13 | 530 | 550 | 530 | 538 | 7,300 |
| 2024/08/09 | 542 | 558 | 542 | 550 | 4,600 |
| 2024/08/08 | 532 | 555 | 532 | 552 | 9,400 |
| 2024/08/07 | 510 | 546 | 510 | 542 | 12,100 |
| 2024/08/06 | 500 | 535 | 500 | 528 | 7,600 |
| 2024/08/05 | 521 | 549 | 470 | 481 | 31,200 |
| 2024/08/02 | 580 | 580 | 545 | 553 | 38,100 |
| 2024/08/01 | 604 | 604 | 591 | 592 | 4,200 |
| 2024/07/31 | 609 | 611 | 604 | 604 | 1,800 |
| 2024/07/30 | 602 | 612 | 602 | 605 | 5,500 |
| 2024/07/29 | 600 | 602 | 599 | 602 | 2,400 |
| 2024/07/26 | 601 | 601 | 585 | 592 | 10,700 |
| 2024/07/25 | 600 | 601 | 590 | 593 | 9,100 |
| 2024/07/24 | 612 | 612 | 603 | 604 | 8,200 |
| 2024/07/23 | 605 | 617 | 605 | 612 | 8,900 |
| 2024/07/22 | 608 | 614 | 599 | 606 | 10,800 |
| 2024/07/19 | 624 | 625 | 605 | 611 | 24,300 |
| 2024/07/18 | 625 | 642 | 625 | 625 | 11,900 |
| 2024/07/17 | 622 | 634 | 619 | 630 | 15,200 |
| 2024/07/16 | 614 | 624 | 614 | 615 | 8,900 |
| 2024/07/12 | 618 | 627 | 618 | 623 | 7,300 |
| 2024/07/11 | 614 | 622 | 611 | 618 | 7,000 |
| 2024/07/10 | 622 | 632 | 615 | 616 | 29,200 |
| 2024/07/09 | 600 | 639 | 600 | 607 | 44,300 |
| 2024/07/08 | 637 | 637 | 609 | 610 | 26,500 |
| 2024/07/05 | 640 | 645 | 632 | 632 | 21,900 |
| 2024/07/04 | 640 | 647 | 637 | 638 | 10,500 |
| 2024/07/03 | 652 | 653 | 641 | 642 | 20,900 |
| 2024/07/02 | 672 | 680 | 645 | 646 | 54,500 |
| 2024/07/01 | 688 | 696 | 650 | 673 | 32,300 |
| 2024/06/28 | 720 | 720 | 687 | 687 | 47,600 |
| 2024/06/27 | 700 | 735 | 681 | 700 | 77,200 |
| 2024/06/26 | 744 | 749 | 700 | 700 | 142,700 |
| 2024/06/25 | 720 | 779 | 678 | 750 | 686,700 |
| 2024/06/24 | 618 | 716 | 610 | 716 | 283,300 |
| 2024/06/21 | 617 | 623 | 614 | 616 | 5,100 |
| 2024/06/20 | 619 | 625 | 611 | 616 | 7,700 |
| 2024/06/19 | 622 | 623 | 610 | 610 | 7,300 |
| 2024/06/18 | 624 | 625 | 612 | 620 | 5,700 |
| 2024/06/17 | 631 | 635 | 610 | 614 | 13,900 |
| 2024/06/14 | 635 | 635 | 611 | 630 | 18,300 |
| 2024/06/13 | 635 | 643 | 620 | 630 | 27,000 |
| 2024/06/12 | 605 | 640 | 604 | 633 | 45,400 |
| 2024/06/11 | 613 | 668 | 612 | 633 | 94,200 |
| 2024/06/10 | 600 | 615 | 600 | 612 | 11,600 |
| 2024/06/07 | 596 | 596 | 592 | 592 | 400 |
| 2024/06/06 | 598 | 605 | 593 | 593 | 7,000 |
| 2024/06/05 | 600 | 600 | 596 | 598 | 2,200 |
| 2024/06/04 | 599 | 600 | 594 | 600 | 3,000 |
| 2024/06/03 | 605 | 609 | 597 | 597 | 4,900 |
| 2024/05/31 | 590 | 600 | 590 | 600 | 8,000 |
| 2024/05/30 | 590 | 593 | 581 | 590 | 4,300 |
| 2024/05/29 | 593 | 597 | 575 | 585 | 7,300 |
| 2024/05/28 | 590 | 598 | 581 | 584 | 6,900 |
| 2024/05/27 | 598 | 599 | 575 | 590 | 5,400 |
| 2024/05/24 | 580 | 595 | 570 | 590 | 8,900 |
| 2024/05/23 | 594 | 597 | 576 | 582 | 22,300 |
| 2024/05/22 | 580 | 595 | 572 | 588 | 20,000 |
| 2024/05/21 | 550 | 580 | 546 | 567 | 7,800 |
| 2024/05/20 | 547 | 547 | 544 | 545 | 2,200 |
| 2024/05/17 | 536 | 545 | 536 | 539 | 2,300 |
| 2024/05/16 | 548 | 548 | 532 | 537 | 6,800 |
| 2024/05/15 | 560 | 560 | 547 | 550 | 5,400 |
| 2024/05/14 | 566 | 566 | 559 | 561 | 1,700 |
| 2024/05/13 | 571 | 572 | 559 | 566 | 4,100 |
| 2024/05/10 | 561 | 575 | 560 | 561 | 4,300 |
| 2024/05/09 | 566 | 566 | 560 | 560 | 400 |
| 2024/05/08 | 575 | 575 | 561 | 561 | 2,400 |
| 2024/05/07 | 575 | 579 | 560 | 573 | 4,700 |
| 2024/05/02 | 575 | 575 | 574 | 575 | 400 |
| 2024/05/01 | 573 | 573 | 568 | 568 | 900 |
| 2024/04/30 | 573 | 580 | 572 | 572 | 2,000 |
| 2024/04/26 | 576 | 579 | 566 | 575 | 3,300 |
| 2024/04/25 | 569 | 573 | 564 | 569 | 900 |
| 2024/04/24 | 565 | 570 | 564 | 569 | 1,600 |
| 2024/04/23 | 571 | 571 | 562 | 564 | 6,500 |
| 2024/04/22 | 580 | 583 | 570 | 571 | 4,700 |
| 2024/04/19 | 599 | 599 | 565 | 580 | 11,600 |
| 2024/04/18 | 589 | 595 | 589 | 595 | 2,400 |
| 2024/04/17 | 592 | 594 | 589 | 590 | 2,600 |
| 2024/04/16 | 610 | 612 | 592 | 593 | 14,400 |
| 2024/04/15 | 607 | 620 | 607 | 610 | 5,100 |
| 2024/04/12 | 627 | 630 | 622 | 623 | 7,200 |
| 2024/04/11 | 610 | 633 | 606 | 624 | 30,700 |
| 2024/04/10 | 600 | 626 | 600 | 607 | 10,700 |
| 2024/04/09 | 601 | 601 | 596 | 599 | 4,100 |
| 2024/04/08 | 597 | 601 | 589 | 601 | 10,000 |
| 2024/04/05 | 592 | 595 | 586 | 594 | 5,200 |
| 2024/04/04 | 578 | 595 | 575 | 591 | 9,000 |
| 2024/04/03 | 581 | 582 | 574 | 582 | 10,300 |
| 2024/04/02 | 592 | 592 | 576 | 580 | 5,700 |
| 2024/04/01 | 610 | 618 | 563 | 592 | 60,100 |
| 2024/03/29 | 642 | 658 | 619 | 620 | 55,900 |
| 2024/03/28 | 582 | 691 | 582 | 652 | 184,000 |
| 2024/03/27 | 718 | 732 | 605 | 605 | 225,500 |
| 2024/03/26 | 570 | 663 | 565 | 663 | 171,000 |
| 2024/03/25 | 550 | 573 | 547 | 563 | 40,800 |
| 2024/03/22 | 541 | 547 | 540 | 547 | 6,500 |
| 2024/03/21 | 540 | 542 | 535 | 541 | 5,500 |
| 2024/03/19 | 539 | 539 | 537 | 538 | 1,300 |
| 2024/03/18 | 535 | 539 | 533 | 537 | 6,700 |
| 2024/03/15 | 532 | 541 | 532 | 541 | 900 |
| 2024/03/14 | 533 | 537 | 532 | 532 | 1,800 |
| 2024/03/13 | 534 | 537 | 533 | 533 | 1,800 |
| 2024/03/12 | 537 | 537 | 533 | 533 | 5,400 |
| 2024/03/11 | 539 | 543 | 537 | 537 | 3,500 |
| 2024/03/08 | 542 | 549 | 537 | 539 | 7,300 |
| 2024/03/07 | 533 | 540 | 532 | 536 | 10,200 |
| 2024/03/06 | 532 | 536 | 529 | 536 | 3,500 |
| 2024/03/05 | 530 | 530 | 527 | 529 | 2,300 |
| 2024/03/04 | 528 | 530 | 527 | 529 | 4,600 |
| 2024/03/01 | 528 | 530 | 525 | 528 | 5,300 |
| 2024/02/29 | 526 | 531 | 526 | 529 | 4,900 |
| 2024/02/28 | 529 | 531 | 526 | 530 | 4,600 |
| 2024/02/27 | 528 | 537 | 527 | 528 | 2,800 |
| 2024/02/26 | 525 | 528 | 525 | 528 | 5,100 |
| 2024/02/22 | 526 | 526 | 525 | 525 | 3,400 |
| 2024/02/21 | 532 | 536 | 525 | 525 | 6,700 |
| 2024/02/20 | 535 | 537 | 532 | 532 | 3,300 |
| 2024/02/19 | 525 | 535 | 525 | 535 | 10,300 |
| 2024/02/16 | 517 | 527 | 515 | 525 | 7,900 |
| 2024/02/15 | 525 | 537 | 511 | 513 | 13,800 |
| 2024/02/14 | 536 | 548 | 525 | 525 | 9,800 |
| 2024/02/13 | 531 | 549 | 527 | 538 | 16,600 |
| 2024/02/09 | 536 | 633 | 529 | 529 | 263,200 |
| 2024/02/08 | 535 | 536 | 535 | 536 | 200 |
| 2024/02/07 | 536 | 536 | 530 | 533 | 1,900 |
| 2024/02/06 | 537 | 540 | 537 | 537 | 800 |
| 2024/02/05 | 540 | 540 | 537 | 540 | 5,600 |
| 2024/02/02 | 544 | 545 | 530 | 537 | 6,400 |
| 2024/02/01 | 535 | 544 | 532 | 544 | 11,300 |
| 2024/01/31 | 534 | 541 | 534 | 540 | 5,400 |
| 2024/01/30 | 535 | 541 | 533 | 533 | 10,500 |
| 2024/01/29 | 532 | 540 | 532 | 535 | 4,900 |
| 2024/01/26 | 540 | 542 | 532 | 532 | 7,200 |
| 2024/01/25 | 538 | 539 | 535 | 539 | 1,600 |
| 2024/01/24 | 538 | 538 | 536 | 536 | 1,300 |
| 2024/01/23 | 539 | 539 | 535 | 536 | 2,800 |
| 2024/01/22 | 543 | 548 | 536 | 539 | 3,200 |
| 2024/01/19 | 531 | 550 | 529 | 543 | 12,700 |
| 2024/01/18 | 531 | 532 | 531 | 532 | 7,000 |
| 2024/01/17 | 535 | 538 | 531 | 532 | 3,000 |
| 2024/01/16 | 534 | 537 | 532 | 537 | 1,600 |
| 2024/01/15 | 532 | 532 | 529 | 532 | 2,300 |
| 2024/01/12 | 532 | 534 | 527 | 534 | 2,200 |
| 2024/01/11 | 535 | 539 | 529 | 529 | 8,800 |
| 2024/01/10 | 532 | 537 | 526 | 537 | 4,100 |
| 2024/01/09 | 530 | 532 | 530 | 532 | 4,400 |
| 2024/01/05 | 532 | 532 | 526 | 530 | 4,500 |
| 2024/01/04 | 518 | 530 | 516 | 530 | 6,600 |