南海化学(4040)の株価時系列情報
南海化学(4040)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 3,155 | 3,155 | 2,958 | 3,030 | 28,800 |
| 2025/06/12 | 3,255 | 3,265 | 3,185 | 3,185 | 4,700 |
| 2025/06/11 | 3,190 | 3,285 | 3,150 | 3,255 | 12,300 |
| 2025/06/10 | 3,180 | 3,290 | 3,180 | 3,200 | 17,400 |
| 2025/06/09 | 3,180 | 3,210 | 3,160 | 3,185 | 5,200 |
| 2025/06/06 | 3,210 | 3,215 | 3,155 | 3,160 | 6,400 |
| 2025/06/05 | 3,315 | 3,315 | 3,180 | 3,205 | 6,800 |
| 2025/06/04 | 3,310 | 3,365 | 3,235 | 3,275 | 23,600 |
| 2025/06/03 | 3,375 | 3,385 | 3,255 | 3,255 | 15,800 |
| 2025/06/02 | 3,330 | 3,410 | 3,320 | 3,375 | 9,900 |
| 2025/05/30 | 3,465 | 3,470 | 3,365 | 3,365 | 13,000 |
| 2025/05/29 | 3,465 | 3,540 | 3,425 | 3,465 | 9,400 |
| 2025/05/28 | 3,510 | 3,565 | 3,440 | 3,465 | 13,400 |
| 2025/05/27 | 3,355 | 3,545 | 3,355 | 3,540 | 17,500 |
| 2025/05/26 | 3,400 | 3,410 | 3,310 | 3,350 | 7,200 |
| 2025/05/23 | 3,470 | 3,470 | 3,350 | 3,400 | 6,500 |
| 2025/05/22 | 3,335 | 3,520 | 3,310 | 3,400 | 16,400 |
| 2025/05/21 | 3,440 | 3,530 | 3,400 | 3,405 | 13,500 |
| 2025/05/20 | 3,620 | 3,630 | 3,420 | 3,435 | 31,300 |
| 2025/05/19 | 3,150 | 3,720 | 3,150 | 3,635 | 77,500 |
| 2025/05/16 | 3,400 | 3,400 | 3,180 | 3,205 | 29,400 |
| 2025/05/15 | 3,200 | 3,485 | 3,200 | 3,350 | 80,900 |
| 2025/05/14 | 3,110 | 3,110 | 3,110 | 3,110 | 7,700 |
| 2025/05/13 | 2,591 | 2,620 | 2,425 | 2,610 | 29,000 |
| 2025/05/12 | 2,538 | 2,590 | 2,450 | 2,551 | 40,000 |
| 2025/05/09 | 2,530 | 2,546 | 2,483 | 2,509 | 13,300 |
| 2025/05/08 | 2,417 | 2,417 | 2,356 | 2,380 | 4,100 |
| 2025/05/07 | 2,425 | 2,437 | 2,350 | 2,402 | 3,100 |
| 2025/05/02 | 2,426 | 2,450 | 2,406 | 2,424 | 2,300 |
| 2025/05/01 | 2,410 | 2,481 | 2,401 | 2,426 | 5,200 |
| 2025/04/30 | 2,385 | 2,500 | 2,385 | 2,397 | 14,600 |
| 2025/04/28 | 2,377 | 2,399 | 2,361 | 2,361 | 4,300 |
| 2025/04/25 | 2,325 | 2,379 | 2,290 | 2,327 | 3,600 |
| 2025/04/24 | 2,305 | 2,336 | 2,303 | 2,303 | 800 |
| 2025/04/23 | 2,326 | 2,371 | 2,280 | 2,297 | 4,300 |
| 2025/04/22 | 2,333 | 2,333 | 2,262 | 2,276 | 2,100 |
| 2025/04/21 | 2,281 | 2,337 | 2,281 | 2,300 | 3,600 |
| 2025/04/18 | 2,290 | 2,350 | 2,262 | 2,281 | 4,400 |
| 2025/04/17 | 2,228 | 2,300 | 2,226 | 2,262 | 2,800 |
| 2025/04/16 | 2,347 | 2,347 | 2,253 | 2,275 | 2,800 |
| 2025/04/15 | 2,358 | 2,365 | 2,324 | 2,324 | 2,900 |
| 2025/04/14 | 2,319 | 2,400 | 2,319 | 2,328 | 3,700 |
| 2025/04/11 | 2,301 | 2,301 | 2,249 | 2,292 | 1,900 |
| 2025/04/10 | 2,393 | 2,394 | 2,296 | 2,334 | 2,600 |
| 2025/04/09 | 2,226 | 2,244 | 2,090 | 2,149 | 3,900 |
| 2025/04/08 | 2,210 | 2,360 | 2,208 | 2,276 | 12,200 |
| 2025/04/07 | 2,169 | 2,195 | 2,001 | 2,010 | 22,400 |
| 2025/04/04 | 2,400 | 2,421 | 2,192 | 2,314 | 23,300 |
| 2025/04/03 | 2,501 | 2,589 | 2,462 | 2,480 | 10,400 |
| 2025/04/02 | 2,537 | 2,596 | 2,521 | 2,584 | 4,900 |
| 2025/04/01 | 2,609 | 2,637 | 2,516 | 2,553 | 5,500 |
| 2025/03/31 | 2,635 | 2,654 | 2,475 | 2,608 | 7,900 |
| 2025/03/28 | 2,678 | 2,730 | 2,651 | 2,685 | 3,500 |
| 2025/03/27 | 2,740 | 2,770 | 2,704 | 2,704 | 5,100 |
| 2025/03/26 | 2,848 | 2,886 | 2,751 | 2,756 | 7,400 |
| 2025/03/25 | 2,901 | 2,901 | 2,770 | 2,848 | 9,700 |
| 2025/03/24 | 2,897 | 2,920 | 2,854 | 2,910 | 12,300 |
| 2025/03/21 | 2,752 | 2,850 | 2,750 | 2,850 | 20,300 |
| 2025/03/19 | 2,628 | 2,834 | 2,628 | 2,834 | 33,800 |
| 2025/03/18 | 2,612 | 2,643 | 2,565 | 2,618 | 14,000 |
| 2025/03/17 | 2,648 | 2,650 | 2,601 | 2,612 | 6,700 |
| 2025/03/14 | 2,596 | 2,643 | 2,541 | 2,634 | 8,200 |
| 2025/03/13 | 2,622 | 2,649 | 2,585 | 2,585 | 10,900 |
| 2025/03/12 | 2,585 | 2,633 | 2,562 | 2,600 | 7,900 |
| 2025/03/11 | 2,511 | 2,585 | 2,478 | 2,585 | 4,600 |
| 2025/03/10 | 2,550 | 2,550 | 2,500 | 2,544 | 3,800 |
| 2025/03/07 | 2,550 | 2,577 | 2,516 | 2,564 | 3,000 |
| 2025/03/06 | 2,527 | 2,577 | 2,527 | 2,550 | 6,500 |
| 2025/03/05 | 2,465 | 2,523 | 2,465 | 2,520 | 1,600 |
| 2025/03/04 | 2,500 | 2,521 | 2,464 | 2,465 | 4,100 |
| 2025/03/03 | 2,525 | 2,580 | 2,488 | 2,534 | 3,800 |
| 2025/02/28 | 2,539 | 2,554 | 2,470 | 2,475 | 7,200 |
| 2025/02/27 | 2,560 | 2,598 | 2,508 | 2,540 | 10,900 |
| 2025/02/26 | 2,490 | 2,639 | 2,470 | 2,566 | 13,800 |
| 2025/02/25 | 2,650 | 2,679 | 2,438 | 2,440 | 32,000 |
| 2025/02/21 | 2,472 | 2,680 | 2,470 | 2,650 | 34,700 |
| 2025/02/20 | 2,350 | 2,463 | 2,328 | 2,448 | 15,200 |
| 2025/02/19 | 2,347 | 2,419 | 2,313 | 2,328 | 7,500 |
| 2025/02/18 | 2,322 | 2,360 | 2,207 | 2,301 | 23,800 |
| 2025/02/17 | 2,360 | 2,364 | 2,322 | 2,322 | 3,300 |
| 2025/02/14 | 2,352 | 2,445 | 2,301 | 2,342 | 20,500 |
| 2025/02/13 | 2,292 | 2,324 | 2,268 | 2,301 | 9,100 |
| 2025/02/12 | 2,313 | 2,313 | 2,281 | 2,296 | 2,000 |
| 2025/02/10 | 2,300 | 2,300 | 2,256 | 2,295 | 2,600 |
| 2025/02/07 | 2,220 | 2,300 | 2,220 | 2,258 | 1,700 |
| 2025/02/06 | 2,223 | 2,270 | 2,223 | 2,270 | 2,000 |
| 2025/02/05 | 2,249 | 2,249 | 2,210 | 2,221 | 1,700 |
| 2025/02/04 | 2,230 | 2,239 | 2,206 | 2,237 | 2,400 |
| 2025/02/03 | 2,236 | 2,248 | 2,184 | 2,230 | 4,600 |
| 2025/01/31 | 2,245 | 2,265 | 2,242 | 2,244 | 1,800 |
| 2025/01/30 | 2,241 | 2,276 | 2,241 | 2,244 | 3,700 |
| 2025/01/29 | 2,270 | 2,270 | 2,226 | 2,240 | 3,300 |
| 2025/01/28 | 2,238 | 2,268 | 2,225 | 2,264 | 3,700 |
| 2025/01/27 | 2,271 | 2,271 | 2,235 | 2,258 | 8,900 |
| 2025/01/24 | 2,259 | 2,259 | 2,235 | 2,235 | 2,200 |
| 2025/01/23 | 2,274 | 2,274 | 2,240 | 2,240 | 2,200 |
| 2025/01/22 | 2,248 | 2,276 | 2,224 | 2,242 | 9,800 |
| 2025/01/21 | 2,243 | 2,250 | 2,215 | 2,223 | 6,700 |
| 2025/01/20 | 2,233 | 2,248 | 2,200 | 2,226 | 5,600 |
| 2025/01/17 | 2,212 | 2,240 | 2,200 | 2,210 | 2,900 |
| 2025/01/16 | 2,254 | 2,291 | 2,201 | 2,205 | 5,000 |
| 2025/01/15 | 2,297 | 2,297 | 2,234 | 2,263 | 6,500 |
| 2025/01/14 | 2,300 | 2,310 | 2,274 | 2,297 | 5,400 |
| 2025/01/10 | 2,348 | 2,350 | 2,287 | 2,287 | 15,600 |
| 2025/01/09 | 2,261 | 2,315 | 2,259 | 2,314 | 10,400 |
| 2025/01/08 | 2,212 | 2,280 | 2,204 | 2,247 | 10,500 |
| 2025/01/07 | 2,221 | 2,221 | 2,148 | 2,205 | 7,500 |
| 2025/01/06 | 2,194 | 2,202 | 2,158 | 2,190 | 2,900 |
| 2024/12/30 | 2,194 | 2,246 | 2,186 | 2,192 | 8,900 |
| 2024/12/27 | 2,086 | 2,250 | 2,086 | 2,212 | 12,000 |
| 2024/12/26 | 2,116 | 2,120 | 2,068 | 2,099 | 6,800 |
| 2024/12/25 | 2,063 | 2,100 | 2,040 | 2,100 | 9,500 |
| 2024/12/24 | 2,105 | 2,134 | 2,048 | 2,063 | 11,300 |
| 2024/12/23 | 2,220 | 2,220 | 2,112 | 2,130 | 9,400 |
| 2024/12/20 | 2,149 | 2,193 | 2,149 | 2,193 | 9,200 |
| 2024/12/19 | 2,088 | 2,140 | 2,088 | 2,140 | 8,800 |
| 2024/12/18 | 2,123 | 2,125 | 2,091 | 2,101 | 5,000 |
| 2024/12/17 | 2,134 | 2,134 | 2,088 | 2,098 | 8,400 |
| 2024/12/16 | 2,102 | 2,109 | 2,080 | 2,100 | 4,100 |
| 2024/12/13 | 2,031 | 2,120 | 2,029 | 2,120 | 5,300 |
| 2024/12/12 | 2,070 | 2,070 | 2,037 | 2,050 | 5,300 |
| 2024/12/11 | 2,060 | 2,065 | 2,030 | 2,064 | 4,600 |
| 2024/12/10 | 2,113 | 2,113 | 2,051 | 2,058 | 7,200 |
| 2024/12/09 | 2,026 | 2,120 | 2,026 | 2,118 | 12,500 |
| 2024/12/06 | 1,969 | 2,003 | 1,950 | 2,003 | 12,900 |
| 2024/12/05 | 1,953 | 1,971 | 1,951 | 1,965 | 5,400 |
| 2024/12/04 | 1,971 | 1,985 | 1,950 | 1,972 | 4,900 |
| 2024/12/03 | 1,940 | 1,980 | 1,940 | 1,971 | 16,900 |
| 2024/12/02 | 1,909 | 1,932 | 1,909 | 1,932 | 19,900 |
| 2024/11/29 | 1,910 | 1,945 | 1,907 | 1,909 | 2,700 |
| 2024/11/28 | 1,932 | 1,975 | 1,917 | 1,918 | 4,900 |
| 2024/11/27 | 1,974 | 1,974 | 1,930 | 1,933 | 4,100 |
| 2024/11/26 | 1,975 | 1,986 | 1,951 | 1,976 | 3,900 |
| 2024/11/25 | 1,967 | 1,977 | 1,950 | 1,976 | 7,100 |
| 2024/11/22 | 1,956 | 1,978 | 1,934 | 1,955 | 2,000 |
| 2024/11/21 | 1,980 | 1,980 | 1,947 | 1,979 | 1,500 |
| 2024/11/20 | 1,927 | 1,980 | 1,927 | 1,980 | 4,900 |
| 2024/11/19 | 1,889 | 1,989 | 1,855 | 1,948 | 14,400 |
| 2024/11/18 | 1,881 | 1,900 | 1,854 | 1,880 | 15,800 |
| 2024/11/15 | 1,954 | 1,988 | 1,908 | 1,908 | 14,100 |
| 2024/11/14 | 2,030 | 2,030 | 1,952 | 1,952 | 25,100 |
| 2024/11/13 | 2,148 | 2,157 | 2,070 | 2,070 | 18,700 |
| 2024/11/12 | 2,150 | 2,192 | 2,143 | 2,145 | 8,500 |
| 2024/11/11 | 2,112 | 2,170 | 2,112 | 2,142 | 6,600 |
| 2024/11/08 | 2,089 | 2,151 | 2,088 | 2,114 | 9,100 |
| 2024/11/07 | 2,065 | 2,129 | 2,065 | 2,099 | 14,300 |
| 2024/11/06 | 2,060 | 2,105 | 2,040 | 2,071 | 9,100 |
| 2024/11/05 | 2,099 | 2,099 | 2,052 | 2,058 | 12,400 |
| 2024/11/01 | 2,150 | 2,150 | 2,060 | 2,093 | 7,600 |
| 2024/10/31 | 2,154 | 2,181 | 2,143 | 2,181 | 4,300 |
| 2024/10/30 | 2,139 | 2,177 | 2,139 | 2,153 | 2,000 |
| 2024/10/29 | 2,094 | 2,183 | 2,094 | 2,131 | 3,200 |
| 2024/10/28 | 2,050 | 2,167 | 2,050 | 2,123 | 6,900 |
| 2024/10/25 | 2,120 | 2,131 | 2,060 | 2,090 | 8,100 |
| 2024/10/24 | 2,177 | 2,177 | 2,111 | 2,127 | 24,000 |
| 2024/10/23 | 2,235 | 2,249 | 2,177 | 2,177 | 8,700 |
| 2024/10/22 | 2,256 | 2,258 | 2,233 | 2,237 | 2,200 |
| 2024/10/21 | 2,225 | 2,292 | 2,222 | 2,274 | 4,700 |
| 2024/10/18 | 2,330 | 2,330 | 2,222 | 2,230 | 5,400 |
| 2024/10/17 | 2,309 | 2,310 | 2,280 | 2,280 | 2,700 |
| 2024/10/16 | 2,352 | 2,355 | 2,302 | 2,305 | 5,500 |
| 2024/10/15 | 2,415 | 2,415 | 2,351 | 2,375 | 6,500 |
| 2024/10/11 | 2,390 | 2,420 | 2,379 | 2,397 | 2,700 |
| 2024/10/10 | 2,424 | 2,440 | 2,395 | 2,398 | 6,000 |
| 2024/10/09 | 2,434 | 2,467 | 2,418 | 2,438 | 3,700 |
| 2024/10/08 | 2,503 | 2,510 | 2,420 | 2,444 | 8,600 |
| 2024/10/07 | 2,529 | 2,590 | 2,500 | 2,528 | 6,400 |
| 2024/10/04 | 2,500 | 2,550 | 2,496 | 2,514 | 1,900 |
| 2024/10/03 | 2,533 | 2,580 | 2,500 | 2,539 | 3,700 |
| 2024/10/02 | 2,582 | 2,588 | 2,460 | 2,502 | 8,700 |
| 2024/10/01 | 2,602 | 2,675 | 2,580 | 2,582 | 5,200 |
| 2024/09/30 | 2,535 | 2,630 | 2,530 | 2,628 | 2,700 |
| 2024/09/27 | 2,634 | 2,649 | 2,604 | 2,644 | 2,300 |
| 2024/09/26 | 2,582 | 2,639 | 2,543 | 2,635 | 7,600 |
| 2024/09/25 | 2,501 | 2,569 | 2,483 | 2,558 | 3,600 |
| 2024/09/24 | 2,542 | 2,655 | 2,496 | 2,501 | 7,500 |
| 2024/09/20 | 2,529 | 2,560 | 2,496 | 2,548 | 3,400 |
| 2024/09/19 | 2,424 | 2,528 | 2,424 | 2,510 | 4,300 |
| 2024/09/18 | 2,360 | 2,446 | 2,360 | 2,434 | 3,700 |
| 2024/09/17 | 2,356 | 2,400 | 2,330 | 2,341 | 8,000 |
| 2024/09/13 | 2,351 | 2,400 | 2,344 | 2,349 | 2,700 |
| 2024/09/12 | 2,371 | 2,413 | 2,328 | 2,383 | 4,600 |
| 2024/09/11 | 2,418 | 2,456 | 2,325 | 2,326 | 4,800 |
| 2024/09/10 | 2,507 | 2,507 | 2,412 | 2,413 | 1,600 |
| 2024/09/09 | 2,361 | 2,457 | 2,360 | 2,457 | 6,200 |
| 2024/09/06 | 2,485 | 2,495 | 2,434 | 2,434 | 8,200 |
| 2024/09/05 | 2,544 | 2,629 | 2,497 | 2,509 | 4,600 |
| 2024/09/04 | 2,675 | 2,700 | 2,572 | 2,587 | 7,400 |
| 2024/09/03 | 2,768 | 2,798 | 2,730 | 2,755 | 3,600 |
| 2024/09/02 | 2,748 | 2,800 | 2,741 | 2,768 | 3,400 |
| 2024/08/30 | 2,712 | 2,782 | 2,712 | 2,757 | 4,400 |
| 2024/08/29 | 2,766 | 2,766 | 2,688 | 2,762 | 6,200 |
| 2024/08/28 | 2,806 | 2,822 | 2,760 | 2,776 | 4,100 |
| 2024/08/27 | 2,818 | 2,840 | 2,773 | 2,840 | 2,700 |
| 2024/08/26 | 2,807 | 2,860 | 2,762 | 2,847 | 6,900 |
| 2024/08/23 | 2,798 | 2,798 | 2,666 | 2,757 | 6,800 |
| 2024/08/22 | 2,874 | 2,874 | 2,765 | 2,818 | 6,600 |
| 2024/08/21 | 2,854 | 2,855 | 2,824 | 2,824 | 2,600 |
| 2024/08/20 | 2,862 | 2,960 | 2,862 | 2,872 | 4,900 |
| 2024/08/19 | 2,942 | 2,942 | 2,836 | 2,862 | 6,400 |