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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 2,888 | 2,955 | 2,874 | 2,911 | 15,200 |
| 2024/08/15 | 2,883 | 2,933 | 2,841 | 2,849 | 6,800 |
| 2024/08/14 | 2,840 | 2,981 | 2,768 | 2,874 | 37,800 |
| 2024/08/13 | 2,762 | 3,030 | 2,762 | 3,030 | 33,200 |
| 2024/08/09 | 2,701 | 2,774 | 2,613 | 2,685 | 13,600 |
| 2024/08/08 | 2,694 | 2,770 | 2,501 | 2,694 | 47,500 |
| 2024/08/07 | 2,451 | 2,865 | 2,401 | 2,776 | 34,100 |
| 2024/08/06 | 2,325 | 2,585 | 2,325 | 2,551 | 18,300 |
| 2024/08/05 | 2,425 | 2,493 | 2,275 | 2,275 | 41,500 |
| 2024/08/02 | 2,840 | 2,907 | 2,775 | 2,775 | 20,100 |
| 2024/08/01 | 3,125 | 3,125 | 3,000 | 3,010 | 10,700 |
| 2024/07/31 | 3,165 | 3,165 | 3,075 | 3,135 | 4,900 |
| 2024/07/30 | 3,180 | 3,270 | 3,150 | 3,190 | 4,900 |
| 2024/07/29 | 3,105 | 3,210 | 3,105 | 3,190 | 6,600 |
| 2024/07/26 | 3,120 | 3,155 | 3,080 | 3,100 | 4,800 |
| 2024/07/25 | 3,120 | 3,190 | 3,085 | 3,120 | 7,400 |
| 2024/07/24 | 3,160 | 3,245 | 3,150 | 3,190 | 6,100 |
| 2024/07/23 | 3,150 | 3,240 | 3,150 | 3,180 | 6,300 |
| 2024/07/22 | 3,235 | 3,235 | 3,120 | 3,135 | 9,200 |
| 2024/07/19 | 3,180 | 3,250 | 3,175 | 3,235 | 4,400 |
| 2024/07/18 | 3,240 | 3,255 | 3,170 | 3,180 | 11,700 |
| 2024/07/17 | 3,315 | 3,360 | 3,265 | 3,265 | 9,900 |
| 2024/07/16 | 3,415 | 3,420 | 3,330 | 3,335 | 6,400 |
| 2024/07/12 | 3,320 | 3,430 | 3,305 | 3,400 | 9,200 |
| 2024/07/11 | 3,370 | 3,415 | 3,320 | 3,365 | 12,800 |
| 2024/07/10 | 3,410 | 3,435 | 3,345 | 3,390 | 11,100 |
| 2024/07/09 | 3,445 | 3,450 | 3,395 | 3,410 | 6,200 |
| 2024/07/08 | 3,480 | 3,485 | 3,420 | 3,425 | 5,700 |
| 2024/07/05 | 3,515 | 3,550 | 3,420 | 3,460 | 9,100 |
| 2024/07/04 | 3,460 | 3,525 | 3,460 | 3,500 | 8,900 |
| 2024/07/03 | 3,440 | 3,495 | 3,440 | 3,460 | 10,800 |
| 2024/07/02 | 3,520 | 3,590 | 3,450 | 3,450 | 14,100 |
| 2024/07/01 | 3,600 | 3,625 | 3,465 | 3,520 | 23,400 |
| 2024/06/28 | 3,710 | 3,720 | 3,510 | 3,555 | 36,200 |
| 2024/06/27 | 3,390 | 3,760 | 3,390 | 3,650 | 70,500 |
| 2024/06/26 | 3,495 | 3,495 | 3,370 | 3,385 | 28,700 |
| 2024/06/25 | 3,270 | 3,490 | 3,270 | 3,460 | 35,800 |
| 2024/06/24 | 3,205 | 3,280 | 3,205 | 3,265 | 7,400 |
| 2024/06/21 | 3,160 | 3,230 | 3,160 | 3,205 | 5,700 |
| 2024/06/20 | 3,120 | 3,220 | 3,120 | 3,160 | 10,100 |
| 2024/06/19 | 3,130 | 3,185 | 3,110 | 3,120 | 10,000 |
| 2024/06/18 | 3,115 | 3,180 | 3,115 | 3,155 | 7,200 |
| 2024/06/17 | 3,170 | 3,180 | 3,115 | 3,145 | 9,600 |
| 2024/06/14 | 3,120 | 3,180 | 3,115 | 3,135 | 6,400 |
| 2024/06/13 | 3,185 | 3,185 | 3,115 | 3,115 | 6,800 |
| 2024/06/12 | 3,205 | 3,300 | 3,155 | 3,165 | 8,900 |
| 2024/06/11 | 3,300 | 3,355 | 3,205 | 3,205 | 6,900 |
| 2024/06/10 | 3,305 | 3,320 | 3,270 | 3,300 | 4,600 |
| 2024/06/07 | 3,190 | 3,345 | 3,190 | 3,320 | 8,700 |
| 2024/06/06 | 3,280 | 3,325 | 3,245 | 3,255 | 10,900 |
| 2024/06/05 | 3,385 | 3,405 | 3,260 | 3,270 | 16,100 |
| 2024/06/04 | 3,340 | 3,440 | 3,325 | 3,425 | 15,300 |
| 2024/06/03 | 3,420 | 3,420 | 3,350 | 3,350 | 13,600 |
| 2024/05/31 | 3,170 | 3,385 | 3,170 | 3,370 | 23,400 |
| 2024/05/30 | 3,140 | 3,195 | 3,110 | 3,170 | 16,000 |
| 2024/05/29 | 3,230 | 3,235 | 3,170 | 3,190 | 11,600 |
| 2024/05/28 | 3,200 | 3,260 | 3,190 | 3,225 | 13,800 |
| 2024/05/27 | 3,270 | 3,270 | 3,150 | 3,180 | 17,600 |
| 2024/05/24 | 3,265 | 3,345 | 3,230 | 3,230 | 22,200 |
| 2024/05/23 | 3,300 | 3,325 | 3,265 | 3,325 | 26,800 |
| 2024/05/22 | 3,315 | 3,345 | 3,255 | 3,275 | 20,800 |
| 2024/05/21 | 3,400 | 3,405 | 3,290 | 3,290 | 53,900 |
| 2024/05/20 | 3,510 | 3,605 | 3,405 | 3,405 | 58,900 |
| 2024/05/17 | 3,585 | 3,715 | 3,580 | 3,580 | 29,200 |
| 2024/05/16 | 3,500 | 3,675 | 3,480 | 3,605 | 130,400 |
| 2024/05/15 | 3,595 | 3,595 | 3,595 | 3,595 | 64,700 |
| 2024/05/14 | 4,225 | 4,295 | 4,190 | 4,295 | 47,900 |
| 2024/05/13 | 4,085 | 4,230 | 4,075 | 4,210 | 27,600 |
| 2024/05/10 | 4,225 | 4,245 | 4,155 | 4,155 | 33,600 |
| 2024/05/09 | 4,505 | 4,515 | 4,150 | 4,165 | 96,200 |
| 2024/05/08 | 4,610 | 4,630 | 4,505 | 4,505 | 31,500 |
| 2024/05/07 | 4,510 | 4,610 | 4,510 | 4,610 | 16,800 |
| 2024/05/02 | 4,475 | 4,530 | 4,435 | 4,495 | 8,300 |
| 2024/05/01 | 4,415 | 4,530 | 4,405 | 4,490 | 23,500 |
| 2024/04/30 | 4,385 | 4,470 | 4,385 | 4,465 | 9,900 |
| 2024/04/26 | 4,370 | 4,415 | 4,285 | 4,370 | 14,400 |
| 2024/04/25 | 4,435 | 4,435 | 4,365 | 4,370 | 10,800 |
| 2024/04/24 | 4,375 | 4,445 | 4,350 | 4,445 | 12,600 |
| 2024/04/23 | 4,490 | 4,540 | 4,350 | 4,355 | 17,200 |
| 2024/04/22 | 4,310 | 4,430 | 4,310 | 4,395 | 15,400 |
| 2024/04/19 | 4,380 | 4,425 | 4,250 | 4,310 | 38,400 |
| 2024/04/18 | 4,385 | 4,495 | 4,320 | 4,495 | 15,300 |
| 2024/04/17 | 4,530 | 4,555 | 4,405 | 4,415 | 25,900 |
| 2024/04/16 | 4,515 | 4,565 | 4,460 | 4,530 | 22,500 |
| 2024/04/15 | 4,585 | 4,670 | 4,555 | 4,605 | 18,700 |
| 2024/04/12 | 4,835 | 4,835 | 4,635 | 4,640 | 34,500 |
| 2024/04/11 | 4,820 | 4,860 | 4,730 | 4,800 | 25,400 |
| 2024/04/10 | 4,680 | 4,855 | 4,670 | 4,855 | 31,900 |
| 2024/04/09 | 4,630 | 4,730 | 4,590 | 4,705 | 31,800 |
| 2024/04/08 | 4,510 | 4,690 | 4,510 | 4,585 | 43,500 |
| 2024/04/05 | 4,515 | 4,600 | 4,450 | 4,505 | 41,600 |
| 2024/04/04 | 4,725 | 4,725 | 4,590 | 4,630 | 39,000 |
| 2024/04/03 | 4,770 | 4,895 | 4,700 | 4,710 | 33,200 |
| 2024/04/02 | 4,875 | 4,880 | 4,765 | 4,820 | 26,400 |
| 2024/04/01 | 5,010 | 5,150 | 4,805 | 4,805 | 42,200 |
| 2024/03/29 | 4,990 | 5,070 | 4,800 | 4,890 | 37,700 |
| 2024/03/28 | 4,755 | 5,070 | 4,755 | 4,900 | 46,400 |
| 2024/03/27 | 4,815 | 4,860 | 4,760 | 4,800 | 21,400 |
| 2024/03/26 | 4,805 | 4,880 | 4,760 | 4,815 | 19,700 |
| 2024/03/25 | 4,955 | 5,020 | 4,820 | 4,830 | 35,300 |
| 2024/03/22 | 5,000 | 5,000 | 4,900 | 4,965 | 24,100 |
| 2024/03/21 | 5,090 | 5,120 | 4,970 | 4,985 | 29,600 |
| 2024/03/19 | 4,980 | 5,090 | 4,970 | 5,000 | 27,400 |
| 2024/03/18 | 4,955 | 5,100 | 4,955 | 5,080 | 25,200 |
| 2024/03/15 | 4,950 | 4,980 | 4,840 | 4,885 | 43,400 |
| 2024/03/14 | 5,150 | 5,180 | 4,960 | 5,000 | 44,000 |
| 2024/03/13 | 5,450 | 5,460 | 5,160 | 5,160 | 36,600 |
| 2024/03/12 | 5,200 | 5,550 | 5,200 | 5,310 | 60,800 |
| 2024/03/11 | 5,020 | 5,270 | 5,010 | 5,270 | 56,300 |
| 2024/03/08 | 5,400 | 5,500 | 5,120 | 5,120 | 75,900 |
| 2024/03/07 | 5,700 | 5,730 | 5,360 | 5,410 | 65,300 |
| 2024/03/06 | 5,600 | 5,710 | 5,510 | 5,620 | 48,400 |
| 2024/03/05 | 5,500 | 5,690 | 5,350 | 5,670 | 58,600 |
| 2024/03/04 | 5,550 | 5,630 | 5,480 | 5,530 | 42,600 |
| 2024/03/01 | 5,560 | 5,560 | 5,360 | 5,450 | 72,000 |
| 2024/02/29 | 5,670 | 5,830 | 5,450 | 5,460 | 123,100 |
| 2024/02/28 | 5,580 | 5,710 | 5,460 | 5,470 | 93,300 |
| 2024/02/27 | 5,960 | 6,050 | 5,550 | 5,680 | 187,000 |
| 2024/02/26 | 5,410 | 6,060 | 5,350 | 6,060 | 247,300 |
| 2024/02/22 | 4,920 | 5,120 | 4,840 | 5,060 | 113,700 |
| 2024/02/21 | 4,700 | 4,970 | 4,650 | 4,830 | 101,700 |
| 2024/02/20 | 5,010 | 5,430 | 4,730 | 4,770 | 355,700 |
| 2024/02/19 | 4,250 | 4,940 | 4,210 | 4,940 | 345,800 |
| 2024/02/16 | 4,530 | 4,530 | 4,180 | 4,240 | 174,500 |
| 2024/02/15 | 4,800 | 4,845 | 4,350 | 4,530 | 243,700 |
| 2024/02/14 | 4,630 | 4,740 | 4,490 | 4,740 | 146,800 |
| 2024/02/13 | 4,635 | 4,710 | 4,590 | 4,700 | 75,900 |
| 2024/02/09 | 4,610 | 4,740 | 4,560 | 4,565 | 74,500 |
| 2024/02/08 | 4,640 | 4,650 | 4,465 | 4,615 | 77,600 |
| 2024/02/07 | 4,655 | 4,730 | 4,610 | 4,650 | 71,900 |
| 2024/02/06 | 4,520 | 4,660 | 4,490 | 4,610 | 56,500 |
| 2024/02/05 | 4,525 | 4,545 | 4,395 | 4,515 | 60,300 |
| 2024/02/02 | 4,565 | 4,575 | 4,495 | 4,505 | 30,100 |
| 2024/02/01 | 4,560 | 4,615 | 4,490 | 4,540 | 44,700 |
| 2024/01/31 | 4,720 | 4,720 | 4,530 | 4,605 | 77,600 |
| 2024/01/30 | 4,595 | 4,750 | 4,555 | 4,750 | 63,600 |
| 2024/01/29 | 4,520 | 4,580 | 4,450 | 4,560 | 44,500 |
| 2024/01/26 | 4,550 | 4,680 | 4,480 | 4,520 | 57,800 |
| 2024/01/25 | 4,465 | 4,590 | 4,365 | 4,590 | 59,100 |
| 2024/01/24 | 4,510 | 4,565 | 4,460 | 4,515 | 36,400 |
| 2024/01/23 | 4,635 | 4,695 | 4,480 | 4,510 | 98,000 |
| 2024/01/22 | 4,610 | 4,725 | 4,520 | 4,630 | 109,900 |
| 2024/01/19 | 4,525 | 4,550 | 4,400 | 4,470 | 55,200 |
| 2024/01/18 | 4,395 | 4,550 | 4,355 | 4,430 | 74,600 |
| 2024/01/17 | 4,690 | 4,730 | 4,415 | 4,415 | 173,600 |
| 2024/01/16 | 4,920 | 4,955 | 4,710 | 4,755 | 173,600 |
| 2024/01/15 | 4,690 | 4,940 | 4,580 | 4,850 | 210,400 |
| 2024/01/12 | 4,535 | 4,690 | 4,290 | 4,605 | 212,300 |
| 2024/01/11 | 4,125 | 4,450 | 4,110 | 4,405 | 122,000 |
| 2024/01/10 | 4,130 | 4,150 | 4,045 | 4,105 | 53,500 |
| 2024/01/09 | 4,150 | 4,250 | 4,105 | 4,170 | 39,700 |
| 2024/01/05 | 4,170 | 4,175 | 4,085 | 4,110 | 43,600 |
| 2024/01/04 | 4,265 | 4,270 | 4,145 | 4,180 | 60,500 |