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 |
|---|---|---|---|---|---|
| 2026/02/20 | 3,535 | 3,615 | 3,510 | 3,580 | 10,800 |
| 2026/02/19 | 3,560 | 3,560 | 3,530 | 3,530 | 4,700 |
| 2026/02/18 | 3,560 | 3,585 | 3,525 | 3,565 | 7,300 |
| 2026/02/17 | 3,590 | 3,590 | 3,510 | 3,520 | 10,000 |
| 2026/02/16 | 3,450 | 3,630 | 3,435 | 3,590 | 29,700 |
| 2026/02/13 | 3,450 | 3,590 | 3,400 | 3,415 | 41,600 |
| 2026/02/12 | 3,260 | 3,385 | 3,260 | 3,385 | 20,600 |
| 2026/02/10 | 3,230 | 3,260 | 3,215 | 3,255 | 6,400 |
| 2026/02/09 | 3,205 | 3,255 | 3,180 | 3,240 | 6,900 |
| 2026/02/06 | 3,200 | 3,205 | 3,130 | 3,160 | 7,000 |
| 2026/02/05 | 3,250 | 3,265 | 3,205 | 3,240 | 5,700 |
| 2026/02/04 | 3,190 | 3,225 | 3,190 | 3,225 | 2,900 |
| 2026/02/03 | 3,135 | 3,240 | 3,135 | 3,190 | 12,200 |
| 2026/02/02 | 3,140 | 3,165 | 3,105 | 3,110 | 3,900 |
| 2026/01/30 | 3,100 | 3,160 | 3,085 | 3,140 | 4,100 |
| 2026/01/29 | 3,120 | 3,130 | 3,060 | 3,130 | 6,400 |
| 2026/01/28 | 3,150 | 3,165 | 3,125 | 3,140 | 4,600 |
| 2026/01/27 | 3,185 | 3,190 | 3,145 | 3,190 | 5,600 |
| 2026/01/26 | 3,200 | 3,200 | 3,180 | 3,180 | 5,500 |
| 2026/01/23 | 3,265 | 3,295 | 3,205 | 3,210 | 5,300 |
| 2026/01/22 | 3,230 | 3,260 | 3,225 | 3,255 | 2,800 |
| 2026/01/21 | 3,225 | 3,225 | 3,180 | 3,225 | 8,000 |
| 2026/01/20 | 3,290 | 3,290 | 3,220 | 3,265 | 6,600 |
| 2026/01/19 | 3,305 | 3,320 | 3,260 | 3,260 | 6,600 |
| 2026/01/16 | 3,320 | 3,325 | 3,280 | 3,295 | 3,900 |
| 2026/01/15 | 3,260 | 3,360 | 3,260 | 3,320 | 10,300 |
| 2026/01/14 | 3,255 | 3,295 | 3,220 | 3,265 | 8,600 |
| 2026/01/13 | 3,270 | 3,290 | 3,240 | 3,255 | 12,200 |
| 2026/01/09 | 3,240 | 3,250 | 3,200 | 3,230 | 5,300 |
| 2026/01/08 | 3,225 | 3,260 | 3,215 | 3,240 | 6,000 |
| 2026/01/07 | 3,220 | 3,265 | 3,205 | 3,220 | 14,500 |
| 2026/01/06 | 3,230 | 3,280 | 3,220 | 3,220 | 17,600 |
| 2026/01/05 | 3,145 | 3,220 | 3,140 | 3,210 | 17,900 |
| 2025/12/30 | 3,130 | 3,140 | 3,100 | 3,105 | 5,900 |
| 2025/12/29 | 3,075 | 3,145 | 3,075 | 3,130 | 8,700 |
| 2025/12/26 | 3,040 | 3,060 | 3,015 | 3,060 | 7,100 |
| 2025/12/25 | 3,065 | 3,065 | 3,035 | 3,040 | 7,300 |
| 2025/12/24 | 3,080 | 3,085 | 3,050 | 3,060 | 4,400 |
| 2025/12/23 | 3,060 | 3,105 | 3,060 | 3,060 | 6,900 |
| 2025/12/22 | 3,075 | 3,095 | 3,045 | 3,060 | 10,200 |
| 2025/12/19 | 3,045 | 3,060 | 3,030 | 3,040 | 4,700 |
| 2025/12/18 | 3,075 | 3,080 | 3,045 | 3,045 | 5,300 |
| 2025/12/17 | 3,030 | 3,080 | 3,000 | 3,075 | 8,600 |
| 2025/12/16 | 3,065 | 3,065 | 3,025 | 3,025 | 4,300 |
| 2025/12/15 | 3,005 | 3,090 | 3,005 | 3,055 | 17,900 |
| 2025/12/12 | 2,948 | 2,966 | 2,942 | 2,966 | 7,600 |
| 2025/12/11 | 2,990 | 2,991 | 2,940 | 2,940 | 9,100 |
| 2025/12/10 | 2,983 | 2,990 | 2,962 | 2,962 | 4,500 |
| 2025/12/09 | 2,988 | 3,020 | 2,957 | 2,972 | 9,600 |
| 2025/12/08 | 2,999 | 3,005 | 2,982 | 2,994 | 5,300 |
| 2025/12/05 | 2,993 | 2,998 | 2,978 | 2,982 | 5,000 |
| 2025/12/04 | 2,992 | 3,010 | 2,985 | 2,993 | 6,100 |
| 2025/12/03 | 3,010 | 3,020 | 2,990 | 2,990 | 7,100 |
| 2025/12/02 | 3,035 | 3,035 | 2,995 | 3,000 | 7,600 |
| 2025/12/01 | 3,085 | 3,125 | 3,035 | 3,035 | 10,300 |
| 2025/11/28 | 3,020 | 3,050 | 3,020 | 3,050 | 9,300 |
| 2025/11/27 | 3,035 | 3,040 | 3,005 | 3,015 | 7,300 |
| 2025/11/26 | 3,015 | 3,035 | 3,010 | 3,010 | 10,400 |
| 2025/11/25 | 2,990 | 3,050 | 2,988 | 3,015 | 16,000 |
| 2025/11/21 | 2,970 | 3,015 | 2,952 | 2,978 | 7,700 |
| 2025/11/20 | 3,015 | 3,050 | 2,999 | 3,000 | 10,600 |
| 2025/11/19 | 3,010 | 3,015 | 2,964 | 2,985 | 15,200 |
| 2025/11/18 | 3,050 | 3,065 | 3,000 | 3,000 | 15,700 |
| 2025/11/17 | 3,110 | 3,110 | 3,050 | 3,050 | 17,800 |
| 2025/11/14 | 3,055 | 3,100 | 3,030 | 3,075 | 30,400 |
| 2025/11/13 | 2,980 | 3,155 | 2,961 | 3,155 | 121,800 |
| 2025/11/12 | 2,764 | 2,764 | 2,700 | 2,742 | 20,900 |
| 2025/11/11 | 2,774 | 2,774 | 2,740 | 2,754 | 4,400 |
| 2025/11/10 | 2,714 | 2,780 | 2,714 | 2,750 | 11,100 |
| 2025/11/07 | 2,709 | 2,714 | 2,661 | 2,714 | 3,700 |
| 2025/11/06 | 2,637 | 2,716 | 2,637 | 2,699 | 9,200 |
| 2025/11/05 | 2,671 | 2,671 | 2,605 | 2,619 | 16,300 |
| 2025/11/04 | 2,712 | 2,715 | 2,669 | 2,702 | 4,500 |
| 2025/10/31 | 2,709 | 2,716 | 2,681 | 2,693 | 3,800 |
| 2025/10/30 | 2,678 | 2,714 | 2,675 | 2,712 | 4,800 |
| 2025/10/29 | 2,782 | 2,784 | 2,700 | 2,700 | 9,400 |
| 2025/10/28 | 2,797 | 2,797 | 2,750 | 2,759 | 9,100 |
| 2025/10/27 | 2,776 | 2,800 | 2,762 | 2,790 | 8,800 |
| 2025/10/24 | 2,779 | 2,785 | 2,756 | 2,767 | 6,200 |
| 2025/10/23 | 2,777 | 2,782 | 2,746 | 2,779 | 6,800 |
| 2025/10/22 | 2,738 | 2,812 | 2,737 | 2,777 | 12,900 |
| 2025/10/21 | 2,786 | 2,788 | 2,677 | 2,756 | 11,300 |
| 2025/10/20 | 2,759 | 2,810 | 2,759 | 2,762 | 11,100 |
| 2025/10/17 | 2,775 | 2,781 | 2,718 | 2,759 | 11,800 |
| 2025/10/16 | 2,721 | 2,778 | 2,710 | 2,778 | 10,800 |
| 2025/10/15 | 2,666 | 2,717 | 2,660 | 2,701 | 11,100 |
| 2025/10/14 | 2,684 | 2,689 | 2,633 | 2,633 | 18,900 |
| 2025/10/10 | 2,751 | 2,766 | 2,683 | 2,726 | 13,100 |
| 2025/10/09 | 2,796 | 2,799 | 2,756 | 2,764 | 10,600 |
| 2025/10/08 | 2,799 | 2,799 | 2,760 | 2,774 | 5,500 |
| 2025/10/07 | 2,764 | 2,790 | 2,734 | 2,777 | 8,200 |
| 2025/10/06 | 2,740 | 2,785 | 2,720 | 2,745 | 11,300 |
| 2025/10/03 | 2,677 | 2,768 | 2,676 | 2,737 | 11,000 |
| 2025/10/02 | 2,695 | 2,716 | 2,650 | 2,681 | 18,800 |
| 2025/10/01 | 2,755 | 2,772 | 2,669 | 2,670 | 20,600 |
| 2025/09/30 | 2,814 | 2,814 | 2,771 | 2,775 | 12,100 |
| 2025/09/29 | 2,833 | 2,833 | 2,760 | 2,808 | 15,200 |
| 2025/09/26 | 2,885 | 2,885 | 2,824 | 2,833 | 14,300 |
| 2025/09/25 | 2,896 | 2,896 | 2,860 | 2,876 | 5,800 |
| 2025/09/24 | 2,898 | 2,898 | 2,872 | 2,875 | 6,000 |
| 2025/09/22 | 2,901 | 2,910 | 2,887 | 2,888 | 7,600 |
| 2025/09/19 | 2,905 | 2,905 | 2,860 | 2,901 | 10,400 |
| 2025/09/18 | 2,908 | 2,923 | 2,880 | 2,882 | 11,200 |
| 2025/09/17 | 2,911 | 2,911 | 2,880 | 2,880 | 3,800 |
| 2025/09/16 | 2,911 | 2,913 | 2,888 | 2,911 | 3,000 |
| 2025/09/12 | 2,893 | 2,910 | 2,889 | 2,900 | 4,100 |
| 2025/09/11 | 2,913 | 2,913 | 2,895 | 2,899 | 5,200 |
| 2025/09/10 | 2,913 | 2,927 | 2,912 | 2,913 | 2,100 |
| 2025/09/09 | 2,950 | 2,950 | 2,910 | 2,910 | 8,600 |
| 2025/09/08 | 2,946 | 2,947 | 2,931 | 2,946 | 5,700 |
| 2025/09/05 | 2,987 | 2,987 | 2,943 | 2,945 | 11,800 |
| 2025/09/04 | 2,927 | 2,964 | 2,910 | 2,940 | 10,100 |
| 2025/09/03 | 2,907 | 2,940 | 2,905 | 2,905 | 8,500 |
| 2025/09/02 | 2,919 | 2,920 | 2,900 | 2,907 | 4,900 |
| 2025/09/01 | 2,935 | 2,935 | 2,888 | 2,895 | 8,700 |
| 2025/08/29 | 2,880 | 2,924 | 2,880 | 2,904 | 14,500 |
| 2025/08/28 | 2,888 | 2,891 | 2,872 | 2,874 | 4,300 |
| 2025/08/27 | 2,880 | 2,884 | 2,871 | 2,871 | 3,500 |
| 2025/08/26 | 2,900 | 2,900 | 2,871 | 2,871 | 6,000 |
| 2025/08/25 | 2,895 | 2,895 | 2,863 | 2,873 | 8,200 |
| 2025/08/22 | 2,828 | 2,889 | 2,820 | 2,858 | 14,300 |
| 2025/08/21 | 2,843 | 2,850 | 2,829 | 2,829 | 12,000 |
| 2025/08/20 | 2,880 | 2,880 | 2,844 | 2,844 | 16,300 |
| 2025/08/19 | 2,886 | 2,900 | 2,871 | 2,871 | 8,700 |
| 2025/08/18 | 2,881 | 2,892 | 2,868 | 2,874 | 16,400 |
| 2025/08/15 | 2,900 | 2,906 | 2,872 | 2,891 | 17,200 |
| 2025/08/14 | 2,915 | 2,920 | 2,885 | 2,904 | 21,100 |
| 2025/08/13 | 2,950 | 2,953 | 2,880 | 2,912 | 93,800 |
| 2025/08/12 | 3,180 | 3,245 | 3,130 | 3,245 | 42,100 |
| 2025/08/08 | 3,135 | 3,170 | 3,100 | 3,135 | 13,000 |
| 2025/08/07 | 3,145 | 3,160 | 3,130 | 3,135 | 9,400 |
| 2025/08/06 | 3,145 | 3,150 | 3,125 | 3,145 | 5,300 |
| 2025/08/05 | 3,165 | 3,190 | 3,140 | 3,145 | 5,600 |
| 2025/08/04 | 3,120 | 3,170 | 3,110 | 3,165 | 5,000 |
| 2025/08/01 | 3,175 | 3,180 | 3,165 | 3,180 | 2,800 |
| 2025/07/31 | 3,215 | 3,215 | 3,175 | 3,175 | 4,100 |
| 2025/07/30 | 3,180 | 3,220 | 3,155 | 3,220 | 3,500 |
| 2025/07/29 | 3,220 | 3,220 | 3,175 | 3,180 | 1,500 |
| 2025/07/28 | 3,195 | 3,240 | 3,195 | 3,220 | 2,800 |
| 2025/07/25 | 3,205 | 3,230 | 3,155 | 3,220 | 3,900 |
| 2025/07/24 | 3,210 | 3,215 | 3,130 | 3,210 | 2,900 |
| 2025/07/23 | 3,230 | 3,240 | 3,195 | 3,210 | 5,500 |
| 2025/07/22 | 3,135 | 3,185 | 3,100 | 3,185 | 5,100 |
| 2025/07/18 | 3,180 | 3,180 | 3,090 | 3,110 | 6,300 |
| 2025/07/17 | 3,180 | 3,195 | 3,100 | 3,160 | 5,400 |
| 2025/07/16 | 3,215 | 3,220 | 3,175 | 3,185 | 3,500 |
| 2025/07/15 | 3,270 | 3,270 | 3,170 | 3,215 | 5,700 |
| 2025/07/14 | 3,140 | 3,245 | 3,140 | 3,200 | 9,300 |
| 2025/07/11 | 3,140 | 3,235 | 3,110 | 3,110 | 11,400 |
| 2025/07/10 | 3,125 | 3,160 | 3,115 | 3,150 | 5,000 |
| 2025/07/09 | 3,155 | 3,170 | 3,105 | 3,125 | 4,100 |
| 2025/07/08 | 3,030 | 3,095 | 3,030 | 3,085 | 2,800 |
| 2025/07/07 | 3,155 | 3,155 | 3,045 | 3,045 | 4,000 |
| 2025/07/04 | 3,075 | 3,150 | 3,065 | 3,085 | 4,300 |
| 2025/07/03 | 3,110 | 3,160 | 3,090 | 3,090 | 2,600 |
| 2025/07/02 | 3,145 | 3,195 | 3,110 | 3,110 | 5,900 |
| 2025/07/01 | 3,205 | 3,210 | 3,170 | 3,170 | 6,300 |
| 2025/06/30 | 3,255 | 3,285 | 3,205 | 3,205 | 5,100 |
| 2025/06/27 | 3,355 | 3,380 | 3,205 | 3,245 | 24,000 |
| 2025/06/26 | 3,195 | 3,350 | 3,190 | 3,320 | 28,700 |
| 2025/06/25 | 3,100 | 3,195 | 3,060 | 3,195 | 13,800 |
| 2025/06/24 | 3,000 | 3,080 | 3,000 | 3,080 | 9,600 |
| 2025/06/23 | 3,020 | 3,030 | 2,965 | 3,005 | 8,600 |
| 2025/06/20 | 3,090 | 3,120 | 3,025 | 3,035 | 8,800 |
| 2025/06/19 | 3,150 | 3,195 | 3,090 | 3,105 | 11,000 |
| 2025/06/18 | 3,045 | 3,290 | 3,045 | 3,150 | 19,600 |
| 2025/06/17 | 3,000 | 3,070 | 2,990 | 3,040 | 7,800 |
| 2025/06/16 | 3,030 | 3,050 | 2,964 | 2,965 | 10,900 |
| 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 |