4040 南海化学(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 3,335 | 3,520 | 3,310 | 3,400 | 16,400 | 3,400 |
| 2025-05-21 | 3,440 | 3,530 | 3,400 | 3,405 | 13,500 | 3,405 |
| 2025-05-20 | 3,620 | 3,630 | 3,420 | 3,435 | 31,300 | 3,435 |
| 2025-05-19 | 3,150 | 3,720 | 3,150 | 3,635 | 77,500 | 3,635 |
| 2025-05-16 | 3,400 | 3,400 | 3,180 | 3,205 | 29,400 | 3,205 |
| 2025-05-15 | 3,200 | 3,485 | 3,200 | 3,350 | 80,900 | 3,350 |
| 2025-05-14 | 3,110 | 3,110 | 3,110 | 3,110 | 7,700 | 3,110 |
| 2025-05-13 | 2,591 | 2,620 | 2,425 | 2,610 | 29,000 | 2,610 |
| 2025-05-12 | 2,538 | 2,590 | 2,450 | 2,551 | 40,000 | 2,551 |
| 2025-05-09 | 2,530 | 2,546 | 2,483 | 2,509 | 13,300 | 2,509 |
| 2025-05-08 | 2,417 | 2,417 | 2,356 | 2,380 | 4,100 | 2,380 |
| 2025-05-07 | 2,425 | 2,437 | 2,350 | 2,402 | 3,100 | 2,402 |
| 2025-05-02 | 2,426 | 2,450 | 2,406 | 2,424 | 2,300 | 2,424 |
| 2025-05-01 | 2,410 | 2,481 | 2,401 | 2,426 | 5,200 | 2,426 |
| 2025-04-30 | 2,385 | 2,500 | 2,385 | 2,397 | 14,600 | 2,397 |
| 2025-04-28 | 2,377 | 2,399 | 2,361 | 2,361 | 4,300 | 2,361 |
| 2025-04-25 | 2,325 | 2,379 | 2,290 | 2,327 | 3,600 | 2,327 |
| 2025-04-24 | 2,305 | 2,336 | 2,303 | 2,303 | 800 | 2,303 |
| 2025-04-23 | 2,326 | 2,371 | 2,280 | 2,297 | 4,300 | 2,297 |
| 2025-04-22 | 2,333 | 2,333 | 2,262 | 2,276 | 2,100 | 2,276 |
| 2025-04-21 | 2,281 | 2,337 | 2,281 | 2,300 | 3,600 | 2,300 |
| 2025-04-18 | 2,290 | 2,350 | 2,262 | 2,281 | 4,400 | 2,281 |
| 2025-04-17 | 2,228 | 2,300 | 2,226 | 2,262 | 2,800 | 2,262 |
| 2025-04-16 | 2,347 | 2,347 | 2,253 | 2,275 | 2,800 | 2,275 |
| 2025-04-15 | 2,358 | 2,365 | 2,324 | 2,324 | 2,900 | 2,324 |
| 2025-04-14 | 2,319 | 2,400 | 2,319 | 2,328 | 3,700 | 2,328 |
| 2025-04-11 | 2,301 | 2,301 | 2,249 | 2,292 | 1,900 | 2,292 |
| 2025-04-10 | 2,393 | 2,394 | 2,296 | 2,334 | 2,600 | 2,334 |
| 2025-04-09 | 2,226 | 2,244 | 2,090 | 2,149 | 3,900 | 2,149 |
| 2025-04-08 | 2,210 | 2,360 | 2,208 | 2,276 | 12,200 | 2,276 |
| 2025-04-07 | 2,169 | 2,195 | 2,001 | 2,010 | 22,400 | 2,010 |
| 2025-04-04 | 2,400 | 2,421 | 2,192 | 2,314 | 23,300 | 2,314 |
| 2025-04-03 | 2,501 | 2,589 | 2,462 | 2,480 | 10,400 | 2,480 |
| 2025-04-02 | 2,537 | 2,596 | 2,521 | 2,584 | 4,900 | 2,584 |
| 2025-04-01 | 2,609 | 2,637 | 2,516 | 2,553 | 5,500 | 2,553 |
| 2025-03-31 | 2,635 | 2,654 | 2,475 | 2,608 | 7,900 | 2,608 |
| 2025-03-28 | 2,678 | 2,730 | 2,651 | 2,685 | 3,500 | 2,685 |
| 2025-03-27 | 2,740 | 2,770 | 2,704 | 2,704 | 5,100 | 2,704 |
| 2025-03-26 | 2,848 | 2,886 | 2,751 | 2,756 | 7,400 | 2,756 |
| 2025-03-25 | 2,901 | 2,901 | 2,770 | 2,848 | 9,700 | 2,848 |
| 2025-03-24 | 2,897 | 2,920 | 2,854 | 2,910 | 12,300 | 2,910 |
| 2025-03-21 | 2,752 | 2,850 | 2,750 | 2,850 | 20,300 | 2,850 |
| 2025-03-19 | 2,628 | 2,834 | 2,628 | 2,834 | 33,800 | 2,834 |
| 2025-03-18 | 2,612 | 2,643 | 2,565 | 2,618 | 14,000 | 2,618 |
| 2025-03-17 | 2,648 | 2,650 | 2,601 | 2,612 | 6,700 | 2,612 |
| 2025-03-14 | 2,596 | 2,643 | 2,541 | 2,634 | 8,200 | 2,634 |
| 2025-03-13 | 2,622 | 2,649 | 2,585 | 2,585 | 10,900 | 2,585 |
| 2025-03-12 | 2,585 | 2,633 | 2,562 | 2,600 | 7,900 | 2,600 |
| 2025-03-11 | 2,511 | 2,585 | 2,478 | 2,585 | 4,600 | 2,585 |
| 2025-03-10 | 2,550 | 2,550 | 2,500 | 2,544 | 3,800 | 2,544 |
| 2025-03-07 | 2,550 | 2,577 | 2,516 | 2,564 | 3,000 | 2,564 |
| 2025-03-06 | 2,527 | 2,577 | 2,527 | 2,550 | 6,500 | 2,550 |
| 2025-03-05 | 2,465 | 2,523 | 2,465 | 2,520 | 1,600 | 2,520 |
| 2025-03-04 | 2,500 | 2,521 | 2,464 | 2,465 | 4,100 | 2,465 |
| 2025-03-03 | 2,525 | 2,580 | 2,488 | 2,534 | 3,800 | 2,534 |
| 2025-02-28 | 2,539 | 2,554 | 2,470 | 2,475 | 7,200 | 2,475 |
| 2025-02-27 | 2,560 | 2,598 | 2,508 | 2,540 | 10,900 | 2,540 |
| 2025-02-26 | 2,490 | 2,639 | 2,470 | 2,566 | 13,800 | 2,566 |
| 2025-02-25 | 2,650 | 2,679 | 2,438 | 2,440 | 32,000 | 2,440 |
| 2025-02-21 | 2,472 | 2,680 | 2,470 | 2,650 | 34,700 | 2,650 |
| 2025-02-20 | 2,350 | 2,463 | 2,328 | 2,448 | 15,200 | 2,448 |
| 2025-02-19 | 2,347 | 2,419 | 2,313 | 2,328 | 7,500 | 2,328 |
| 2025-02-18 | 2,322 | 2,360 | 2,207 | 2,301 | 23,800 | 2,301 |
| 2025-02-17 | 2,360 | 2,364 | 2,322 | 2,322 | 3,300 | 2,322 |
| 2025-02-14 | 2,352 | 2,445 | 2,301 | 2,342 | 20,500 | 2,342 |
| 2025-02-13 | 2,292 | 2,324 | 2,268 | 2,301 | 9,100 | 2,301 |
| 2025-02-12 | 2,313 | 2,313 | 2,281 | 2,296 | 2,000 | 2,296 |
| 2025-02-10 | 2,300 | 2,300 | 2,256 | 2,295 | 2,600 | 2,295 |
| 2025-02-07 | 2,220 | 2,300 | 2,220 | 2,258 | 1,700 | 2,258 |
| 2025-02-06 | 2,223 | 2,270 | 2,223 | 2,270 | 2,000 | 2,270 |
| 2025-02-05 | 2,249 | 2,249 | 2,210 | 2,221 | 1,700 | 2,221 |
| 2025-02-04 | 2,230 | 2,239 | 2,206 | 2,237 | 2,400 | 2,237 |
| 2025-02-03 | 2,236 | 2,248 | 2,184 | 2,230 | 4,600 | 2,230 |
| 2025-01-31 | 2,245 | 2,265 | 2,242 | 2,244 | 1,800 | 2,244 |
| 2025-01-30 | 2,241 | 2,276 | 2,241 | 2,244 | 3,700 | 2,244 |
| 2025-01-29 | 2,270 | 2,270 | 2,226 | 2,240 | 3,300 | 2,240 |
| 2025-01-28 | 2,238 | 2,268 | 2,225 | 2,264 | 3,700 | 2,264 |
| 2025-01-27 | 2,271 | 2,271 | 2,235 | 2,258 | 8,900 | 2,258 |
| 2025-01-24 | 2,259 | 2,259 | 2,235 | 2,235 | 2,200 | 2,235 |
| 2025-01-23 | 2,274 | 2,274 | 2,240 | 2,240 | 2,200 | 2,240 |
| 2025-01-22 | 2,248 | 2,276 | 2,224 | 2,242 | 9,800 | 2,242 |
| 2025-01-21 | 2,243 | 2,250 | 2,215 | 2,223 | 6,700 | 2,223 |
| 2025-01-20 | 2,233 | 2,248 | 2,200 | 2,226 | 5,600 | 2,226 |
| 2025-01-17 | 2,212 | 2,240 | 2,200 | 2,210 | 2,900 | 2,210 |
| 2025-01-16 | 2,254 | 2,291 | 2,201 | 2,205 | 5,000 | 2,205 |
| 2025-01-15 | 2,297 | 2,297 | 2,234 | 2,263 | 6,500 | 2,263 |
| 2025-01-14 | 2,300 | 2,310 | 2,274 | 2,297 | 5,400 | 2,297 |
| 2025-01-10 | 2,348 | 2,350 | 2,287 | 2,287 | 15,600 | 2,287 |
| 2025-01-09 | 2,261 | 2,315 | 2,259 | 2,314 | 10,400 | 2,314 |
| 2025-01-08 | 2,212 | 2,280 | 2,204 | 2,247 | 10,500 | 2,247 |
| 2025-01-07 | 2,221 | 2,221 | 2,148 | 2,205 | 7,500 | 2,205 |
| 2025-01-06 | 2,194 | 2,202 | 2,158 | 2,190 | 2,900 | 2,190 |
分割・併合履歴 ： なし