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 |
|---|---|---|---|---|---|
| 2026/08/21 | 3,785 | 3,860 | 3,765 | 3,860 | 6,200 |
| 2026/08/20 | 3,750 | 3,800 | 3,730 | 3,790 | 6,600 |
| 2026/08/19 | 3,780 | 3,780 | 3,670 | 3,710 | 23,900 |
| 2026/08/18 | 3,825 | 3,880 | 3,775 | 3,815 | 12,700 |
| 2026/08/17 | 3,830 | 3,840 | 3,750 | 3,795 | 24,500 |
| 2026/08/14 | 3,700 | 3,810 | 3,665 | 3,805 | 68,000 |
| 2026/08/13 | 3,925 | 4,030 | 3,870 | 3,945 | 42,700 |
| 2026/08/12 | 3,810 | 3,870 | 3,770 | 3,855 | 22,700 |
| 2026/08/10 | 3,625 | 3,725 | 3,625 | 3,700 | 12,200 |
| 2026/08/07 | 3,600 | 3,630 | 3,575 | 3,605 | 4,700 |
| 2026/08/06 | 3,585 | 3,695 | 3,585 | 3,625 | 7,400 |
| 2026/08/05 | 3,570 | 3,610 | 3,560 | 3,595 | 6,300 |
| 2026/08/04 | 3,465 | 3,550 | 3,465 | 3,540 | 5,200 |
| 2026/08/03 | 3,540 | 3,540 | 3,420 | 3,475 | 8,200 |
| 2026/07/31 | 3,475 | 3,580 | 3,470 | 3,545 | 5,400 |
| 2026/07/30 | 3,430 | 3,520 | 3,425 | 3,465 | 9,500 |
| 2026/07/29 | 3,490 | 3,490 | 3,415 | 3,430 | 4,300 |
| 2026/07/28 | 3,520 | 3,530 | 3,420 | 3,485 | 8,700 |
| 2026/07/27 | 3,515 | 3,545 | 3,495 | 3,500 | 3,400 |
| 2026/07/24 | 3,560 | 3,570 | 3,480 | 3,495 | 5,800 |
| 2026/07/23 | 3,620 | 3,630 | 3,565 | 3,565 | 2,400 |
| 2026/07/22 | 3,610 | 3,650 | 3,595 | 3,595 | 4,300 |
| 2026/07/21 | 3,530 | 3,615 | 3,480 | 3,610 | 8,100 |
| 2026/07/17 | 3,555 | 3,555 | 3,430 | 3,495 | 9,100 |
| 2026/07/16 | 3,630 | 3,630 | 3,560 | 3,560 | 4,600 |
| 2026/07/15 | 3,610 | 3,650 | 3,610 | 3,630 | 3,500 |
| 2026/07/14 | 3,610 | 3,650 | 3,590 | 3,610 | 3,200 |
| 2026/07/13 | 3,680 | 3,720 | 3,600 | 3,605 | 6,400 |
| 2026/07/10 | 3,700 | 3,700 | 3,645 | 3,645 | 900 |
| 2026/07/09 | 3,630 | 3,700 | 3,615 | 3,650 | 4,900 |
| 2026/07/08 | 3,665 | 3,665 | 3,585 | 3,600 | 13,100 |
| 2026/07/07 | 3,690 | 3,765 | 3,670 | 3,670 | 10,000 |
| 2026/07/06 | 3,650 | 3,695 | 3,620 | 3,650 | 8,600 |
| 2026/07/03 | 3,470 | 3,610 | 3,470 | 3,610 | 8,300 |
| 2026/07/02 | 3,540 | 3,555 | 3,470 | 3,470 | 6,600 |
| 2026/07/01 | 3,515 | 3,525 | 3,500 | 3,510 | 8,400 |
| 2026/06/30 | 3,540 | 3,540 | 3,425 | 3,485 | 6,800 |
| 2026/06/29 | 3,575 | 3,630 | 3,510 | 3,540 | 10,000 |
| 2026/06/26 | 3,595 | 3,595 | 3,490 | 3,510 | 11,500 |
| 2026/06/25 | 3,575 | 3,630 | 3,550 | 3,620 | 6,900 |
| 2026/06/24 | 3,575 | 3,580 | 3,500 | 3,545 | 6,400 |
| 2026/06/23 | 3,640 | 3,670 | 3,525 | 3,580 | 10,900 |
| 2026/06/22 | 3,620 | 3,670 | 3,620 | 3,640 | 3,000 |
| 2026/06/19 | 3,690 | 3,720 | 3,610 | 3,610 | 6,600 |
| 2026/06/18 | 3,690 | 3,715 | 3,655 | 3,710 | 6,700 |
| 2026/06/17 | 3,650 | 3,715 | 3,650 | 3,705 | 3,600 |
| 2026/06/16 | 3,695 | 3,695 | 3,645 | 3,650 | 5,800 |
| 2026/06/15 | 3,755 | 3,810 | 3,710 | 3,730 | 6,900 |
| 2026/06/12 | 3,750 | 3,775 | 3,680 | 3,755 | 5,900 |
| 2026/06/11 | 3,640 | 3,710 | 3,530 | 3,680 | 13,100 |
| 2026/06/10 | 3,725 | 3,725 | 3,620 | 3,705 | 9,100 |
| 2026/06/09 | 3,830 | 3,830 | 3,730 | 3,730 | 5,200 |
| 2026/06/08 | 3,730 | 3,780 | 3,730 | 3,750 | 10,300 |
| 2026/06/05 | 3,935 | 3,940 | 3,870 | 3,870 | 5,600 |
| 2026/06/04 | 3,830 | 3,915 | 3,800 | 3,865 | 7,100 |
| 2026/06/03 | 3,990 | 4,025 | 3,830 | 3,830 | 16,300 |
| 2026/06/02 | 4,145 | 4,145 | 3,890 | 4,010 | 15,000 |
| 2026/06/01 | 4,220 | 4,220 | 4,085 | 4,125 | 11,200 |
| 2026/05/29 | 4,235 | 4,235 | 4,150 | 4,185 | 8,100 |
| 2026/05/28 | 4,275 | 4,275 | 4,150 | 4,235 | 7,300 |
| 2026/05/27 | 4,180 | 4,255 | 4,100 | 4,220 | 13,000 |
| 2026/05/26 | 4,060 | 4,125 | 4,015 | 4,110 | 7,900 |
| 2026/05/25 | 4,020 | 4,080 | 4,020 | 4,060 | 14,600 |
| 2026/05/22 | 4,100 | 4,150 | 4,005 | 4,015 | 10,700 |
| 2026/05/21 | 4,030 | 4,240 | 4,030 | 4,095 | 23,900 |
| 2026/05/20 | 4,050 | 4,050 | 3,895 | 3,965 | 23,700 |
| 2026/05/19 | 4,065 | 4,175 | 4,015 | 4,015 | 26,100 |
| 2026/05/18 | 3,720 | 4,045 | 3,700 | 3,995 | 55,100 |
| 2026/05/15 | 3,755 | 3,790 | 3,575 | 3,790 | 84,400 |
| 2026/05/14 | 3,090 | 3,100 | 3,060 | 3,090 | 7,400 |
| 2026/05/13 | 3,070 | 3,145 | 3,060 | 3,075 | 5,500 |
| 2026/05/12 | 3,055 | 3,090 | 3,055 | 3,090 | 2,500 |
| 2026/05/11 | 3,060 | 3,075 | 3,055 | 3,055 | 3,000 |
| 2026/05/08 | 3,085 | 3,090 | 3,050 | 3,055 | 5,500 |
| 2026/05/07 | 3,120 | 3,120 | 3,065 | 3,095 | 3,500 |
| 2026/05/01 | 3,050 | 3,085 | 3,025 | 3,060 | 5,800 |
| 2026/04/30 | 3,075 | 3,105 | 3,035 | 3,055 | 4,900 |
| 2026/04/28 | 3,140 | 3,160 | 3,010 | 3,075 | 15,000 |
| 2026/04/27 | 3,105 | 3,115 | 3,070 | 3,070 | 8,500 |
| 2026/04/24 | 3,175 | 3,175 | 3,105 | 3,130 | 6,900 |
| 2026/04/23 | 3,170 | 3,175 | 3,110 | 3,160 | 6,000 |
| 2026/04/22 | 3,210 | 3,210 | 3,155 | 3,165 | 2,600 |
| 2026/04/21 | 3,215 | 3,220 | 3,185 | 3,200 | 6,100 |
| 2026/04/20 | 3,180 | 3,205 | 3,165 | 3,205 | 7,900 |
| 2026/04/17 | 3,265 | 3,265 | 3,165 | 3,165 | 6,200 |
| 2026/04/16 | 3,205 | 3,260 | 3,180 | 3,240 | 7,500 |
| 2026/04/15 | 3,135 | 3,350 | 3,135 | 3,205 | 21,100 |
| 2026/04/14 | 3,180 | 3,195 | 3,130 | 3,130 | 5,000 |
| 2026/04/13 | 3,100 | 3,180 | 3,085 | 3,145 | 9,900 |
| 2026/04/10 | 3,185 | 3,255 | 3,110 | 3,110 | 4,600 |
| 2026/04/09 | 3,270 | 3,330 | 3,185 | 3,185 | 7,700 |
| 2026/04/08 | 3,185 | 3,305 | 3,185 | 3,270 | 8,200 |
| 2026/04/07 | 3,200 | 3,220 | 3,130 | 3,145 | 4,600 |
| 2026/04/06 | 3,200 | 3,205 | 3,150 | 3,170 | 3,700 |
| 2026/04/03 | 3,200 | 3,240 | 3,160 | 3,160 | 7,400 |
| 2026/03/27 | 3,240 | 3,380 | 3,240 | 3,350 | 9,700 |
| 2026/03/26 | 3,315 | 3,325 | 3,220 | 3,255 | 12,100 |
| 2026/03/25 | 3,220 | 3,295 | 3,200 | 3,270 | 16,000 |
| 2026/03/24 | 3,180 | 3,190 | 3,090 | 3,190 | 8,700 |
| 2026/03/23 | 3,200 | 3,200 | 3,045 | 3,075 | 23,000 |
| 2026/03/19 | 3,300 | 3,355 | 3,240 | 3,250 | 19,300 |
| 2026/03/18 | 3,410 | 3,420 | 3,360 | 3,360 | 7,600 |
| 2026/03/17 | 3,380 | 3,395 | 3,335 | 3,340 | 7,800 |
| 2026/03/16 | 3,325 | 3,370 | 3,285 | 3,340 | 11,000 |
| 2026/03/13 | 3,385 | 3,405 | 3,320 | 3,350 | 7,600 |
| 2026/03/12 | 3,480 | 3,480 | 3,395 | 3,395 | 10,900 |
| 2026/03/11 | 3,515 | 3,525 | 3,475 | 3,485 | 9,400 |
| 2026/03/10 | 3,425 | 3,545 | 3,420 | 3,465 | 14,100 |
| 2026/03/09 | 3,270 | 3,410 | 3,235 | 3,405 | 25,400 |
| 2026/03/06 | 3,490 | 3,580 | 3,430 | 3,460 | 17,400 |
| 2026/03/05 | 3,480 | 3,660 | 3,480 | 3,540 | 9,100 |
| 2026/03/04 | 3,480 | 3,520 | 3,275 | 3,375 | 27,100 |
| 2026/03/03 | 3,715 | 3,740 | 3,600 | 3,600 | 19,400 |
| 2026/03/02 | 3,815 | 3,825 | 3,730 | 3,730 | 14,400 |
| 2026/02/27 | 3,790 | 3,945 | 3,790 | 3,930 | 15,200 |
| 2026/02/26 | 3,840 | 3,900 | 3,790 | 3,790 | 14,000 |
| 2026/02/25 | 3,770 | 3,885 | 3,765 | 3,840 | 23,900 |
| 2026/02/24 | 3,560 | 3,795 | 3,560 | 3,765 | 39,300 |
| 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 |