- 2024年
- 2023年
4040 南海化学(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-12-29 | 4,395 | 4,410 | 4,300 | 4,350 | 35,800 | 4,350 |
| 2023-12-28 | 4,420 | 4,455 | 4,335 | 4,395 | 41,900 | 4,395 |
| 2023-12-27 | 4,270 | 4,490 | 4,250 | 4,450 | 62,900 | 4,450 |
| 2023-12-26 | 4,315 | 4,420 | 4,220 | 4,270 | 60,300 | 4,270 |
| 2023-12-25 | 4,440 | 4,500 | 4,205 | 4,320 | 122,300 | 4,320 |
| 2023-12-22 | 4,480 | 4,600 | 4,435 | 4,510 | 54,400 | 4,510 |
| 2023-12-21 | 4,470 | 4,560 | 4,415 | 4,525 | 91,400 | 4,525 |
| 2023-12-20 | 5,040 | 5,060 | 4,530 | 4,610 | 260,400 | 4,610 |
| 2023-12-19 | 5,050 | 5,080 | 4,860 | 5,040 | 91,400 | 5,040 |
| 2023-12-18 | 5,150 | 5,160 | 4,985 | 5,060 | 39,700 | 5,060 |
| 2023-12-15 | 4,990 | 5,170 | 4,860 | 5,050 | 82,700 | 5,050 |
| 2023-12-14 | 4,860 | 4,920 | 4,710 | 4,920 | 64,800 | 4,920 |
| 2023-12-13 | 4,960 | 4,985 | 4,710 | 4,750 | 67,000 | 4,750 |
| 2023-12-12 | 5,210 | 5,210 | 4,785 | 4,890 | 119,400 | 4,890 |
| 2023-12-11 | 5,210 | 5,290 | 5,060 | 5,170 | 53,400 | 5,170 |
| 2023-12-08 | 5,030 | 5,340 | 5,030 | 5,170 | 72,000 | 5,170 |
| 2023-12-07 | 5,150 | 5,250 | 5,020 | 5,130 | 69,200 | 5,130 |
| 2023-12-06 | 5,170 | 5,410 | 5,100 | 5,250 | 147,200 | 5,250 |
| 2023-12-05 | 5,470 | 5,600 | 5,200 | 5,230 | 165,100 | 5,230 |
| 2023-12-04 | 5,220 | 5,590 | 5,040 | 5,570 | 286,200 | 5,570 |
| 2023-12-01 | 4,840 | 5,150 | 4,665 | 5,070 | 264,400 | 5,070 |
| 2023-11-30 | 4,565 | 4,710 | 4,370 | 4,700 | 116,300 | 4,700 |
| 2023-11-29 | 4,545 | 4,600 | 4,410 | 4,425 | 82,400 | 4,425 |
| 2023-11-28 | 4,690 | 4,800 | 4,530 | 4,575 | 111,400 | 4,575 |
| 2023-11-27 | 4,895 | 5,030 | 4,725 | 4,770 | 112,600 | 4,770 |
| 2023-11-24 | 5,180 | 5,180 | 4,835 | 4,885 | 164,400 | 4,885 |
| 2023-11-22 | 4,880 | 5,280 | 4,780 | 5,150 | 207,700 | 5,150 |
| 2023-11-21 | 5,030 | 5,150 | 4,865 | 5,090 | 315,400 | 5,090 |
| 2023-11-20 | 4,415 | 4,950 | 4,345 | 4,840 | 348,700 | 4,840 |
| 2023-11-17 | 4,165 | 4,375 | 4,140 | 4,275 | 152,300 | 4,275 |
| 2023-11-16 | 4,040 | 4,300 | 3,915 | 4,235 | 242,600 | 4,235 |
| 2023-11-15 | 3,785 | 4,035 | 3,635 | 4,035 | 290,300 | 4,035 |
| 2023-11-14 | 3,385 | 3,405 | 3,285 | 3,335 | 78,900 | 3,335 |
| 2023-11-13 | 3,315 | 3,490 | 3,290 | 3,430 | 59,400 | 3,430 |
| 2023-11-10 | 3,400 | 3,400 | 3,295 | 3,335 | 59,400 | 3,335 |
| 2023-11-09 | 3,460 | 3,510 | 3,385 | 3,430 | 32,300 | 3,430 |
| 2023-11-08 | 3,710 | 3,750 | 3,415 | 3,500 | 97,400 | 3,500 |
| 2023-11-07 | 3,770 | 3,775 | 3,635 | 3,735 | 38,100 | 3,735 |
| 2023-11-06 | 3,805 | 3,815 | 3,720 | 3,775 | 24,700 | 3,775 |
| 2023-11-02 | 3,800 | 3,900 | 3,775 | 3,800 | 38,600 | 3,800 |
| 2023-11-01 | 3,680 | 3,765 | 3,590 | 3,765 | 37,000 | 3,765 |
| 2023-10-31 | 3,590 | 3,675 | 3,495 | 3,650 | 30,500 | 3,650 |
| 2023-10-30 | 3,545 | 3,645 | 3,500 | 3,610 | 19,700 | 3,610 |
| 2023-10-27 | 3,450 | 3,565 | 3,450 | 3,545 | 22,600 | 3,545 |
| 2023-10-26 | 3,365 | 3,485 | 3,365 | 3,450 | 17,600 | 3,450 |
| 2023-10-25 | 3,500 | 3,545 | 3,420 | 3,465 | 25,000 | 3,465 |
| 2023-10-24 | 3,350 | 3,490 | 3,245 | 3,490 | 47,000 | 3,490 |
| 2023-10-23 | 3,485 | 3,560 | 3,355 | 3,365 | 38,600 | 3,365 |
| 2023-10-20 | 3,540 | 3,580 | 3,450 | 3,550 | 30,700 | 3,550 |
| 2023-10-19 | 3,625 | 3,680 | 3,540 | 3,590 | 37,400 | 3,590 |
| 2023-10-18 | 3,575 | 3,770 | 3,555 | 3,765 | 38,300 | 3,765 |
| 2023-10-17 | 3,665 | 3,740 | 3,510 | 3,575 | 41,100 | 3,575 |
| 2023-10-16 | 3,610 | 3,685 | 3,570 | 3,580 | 37,600 | 3,580 |
| 2023-10-13 | 3,900 | 3,900 | 3,675 | 3,750 | 56,000 | 3,750 |
| 2023-10-12 | 3,990 | 3,995 | 3,820 | 3,930 | 32,900 | 3,930 |
| 2023-10-11 | 3,995 | 4,010 | 3,900 | 3,925 | 33,600 | 3,925 |
| 2023-10-10 | 3,810 | 4,065 | 3,810 | 3,940 | 77,100 | 3,940 |
| 2023-10-06 | 3,750 | 3,800 | 3,655 | 3,740 | 32,500 | 3,740 |
| 2023-10-05 | 3,880 | 3,990 | 3,760 | 3,800 | 42,700 | 3,800 |
| 2023-10-04 | 3,720 | 3,895 | 3,640 | 3,870 | 69,400 | 3,870 |
| 2023-10-03 | 3,930 | 4,005 | 3,805 | 3,860 | 54,600 | 3,860 |
| 2023-10-02 | 4,000 | 4,085 | 3,920 | 3,930 | 93,300 | 3,930 |
| 2023-09-29 | 3,895 | 3,970 | 3,760 | 3,795 | 57,500 | 3,795 |
| 2023-09-28 | 3,680 | 3,890 | 3,650 | 3,835 | 81,200 | 3,835 |
| 2023-09-27 | 3,660 | 3,720 | 3,585 | 3,665 | 39,300 | 3,665 |
| 2023-09-26 | 3,690 | 3,795 | 3,615 | 3,730 | 51,800 | 3,730 |
| 2023-09-25 | 3,665 | 3,850 | 3,570 | 3,690 | 74,300 | 3,690 |
| 2023-09-22 | 3,600 | 3,735 | 3,570 | 3,630 | 61,900 | 3,630 |
| 2023-09-21 | 3,660 | 3,745 | 3,565 | 3,655 | 71,300 | 3,655 |
| 2023-09-20 | 3,905 | 3,940 | 3,695 | 3,710 | 103,100 | 3,710 |
| 2023-09-19 | 4,180 | 4,330 | 3,880 | 3,975 | 100,000 | 3,975 |
| 2023-09-15 | 4,220 | 4,250 | 4,075 | 4,190 | 35,800 | 4,190 |
| 2023-09-14 | 4,020 | 4,220 | 4,020 | 4,200 | 55,900 | 4,200 |
| 2023-09-13 | 4,085 | 4,175 | 4,030 | 4,050 | 38,000 | 4,050 |
| 2023-09-12 | 4,300 | 4,435 | 4,100 | 4,130 | 78,900 | 4,130 |
| 2023-09-11 | 4,400 | 4,400 | 4,015 | 4,110 | 142,600 | 4,110 |
| 2023-09-08 | 4,500 | 4,545 | 4,300 | 4,355 | 87,800 | 4,355 |
| 2023-09-07 | 4,280 | 4,685 | 4,275 | 4,535 | 173,900 | 4,535 |
| 2023-09-06 | 4,295 | 4,405 | 4,200 | 4,300 | 67,400 | 4,300 |
| 2023-09-05 | 4,200 | 4,520 | 4,165 | 4,315 | 140,100 | 4,315 |
| 2023-09-04 | 4,270 | 4,350 | 4,190 | 4,210 | 90,600 | 4,210 |
| 2023-09-01 | 4,080 | 4,395 | 3,995 | 4,340 | 188,500 | 4,340 |
| 2023-08-31 | 3,960 | 4,130 | 3,835 | 4,085 | 155,600 | 4,085 |
| 2023-08-30 | 3,690 | 4,060 | 3,610 | 4,010 | 173,400 | 4,010 |
| 2023-08-29 | 3,430 | 3,700 | 3,370 | 3,650 | 132,400 | 3,650 |
| 2023-08-28 | 3,555 | 3,725 | 3,420 | 3,430 | 164,500 | 3,430 |
| 2023-08-25 | 3,675 | 3,675 | 3,465 | 3,490 | 162,400 | 3,490 |
| 2023-08-24 | 3,370 | 3,925 | 3,310 | 3,815 | 406,600 | 3,815 |
| 2023-08-23 | 3,655 | 3,800 | 3,230 | 3,370 | 873,700 | 3,370 |
| 2023-08-22 | 3,010 | 3,495 | 2,980 | 3,495 | 158,300 | 3,495 |
| 2023-08-21 | 3,050 | 3,085 | 2,916 | 2,992 | 39,100 | 2,992 |
| 2023-08-18 | 2,880 | 3,140 | 2,880 | 3,050 | 132,300 | 3,050 |
| 2023-08-17 | 2,893 | 2,904 | 2,765 | 2,900 | 104,800 | 2,900 |
| 2023-08-16 | 2,639 | 2,858 | 2,581 | 2,843 | 251,000 | 2,843 |
| 2023-08-15 | 2,808 | 2,808 | 2,541 | 2,589 | 365,400 | 2,589 |
| 2023-08-14 | 2,320 | 2,370 | 2,303 | 2,308 | 25,000 | 2,308 |
| 2023-08-10 | 2,310 | 2,343 | 2,285 | 2,310 | 9,200 | 2,310 |
| 2023-08-09 | 2,282 | 2,323 | 2,275 | 2,294 | 7,500 | 2,294 |
| 2023-08-08 | 2,355 | 2,355 | 2,280 | 2,303 | 7,400 | 2,303 |
| 2023-08-07 | 2,319 | 2,340 | 2,290 | 2,338 | 3,200 | 2,338 |
| 2023-08-04 | 2,275 | 2,310 | 2,275 | 2,301 | 6,700 | 2,301 |
| 2023-08-03 | 2,285 | 2,320 | 2,275 | 2,275 | 9,300 | 2,275 |
| 2023-08-02 | 2,306 | 2,326 | 2,277 | 2,285 | 22,800 | 2,285 |
| 2023-08-01 | 2,366 | 2,366 | 2,297 | 2,301 | 17,800 | 2,301 |
| 2023-07-31 | 2,337 | 2,354 | 2,319 | 2,354 | 8,700 | 2,354 |
| 2023-07-28 | 2,304 | 2,331 | 2,281 | 2,329 | 13,300 | 2,329 |
| 2023-07-27 | 2,368 | 2,368 | 2,305 | 2,320 | 11,000 | 2,320 |
| 2023-07-26 | 2,434 | 2,434 | 2,321 | 2,321 | 16,900 | 2,321 |
| 2023-07-25 | 2,440 | 2,440 | 2,398 | 2,412 | 6,700 | 2,412 |
| 2023-07-24 | 2,439 | 2,461 | 2,415 | 2,441 | 4,600 | 2,441 |
| 2023-07-21 | 2,449 | 2,449 | 2,401 | 2,439 | 4,900 | 2,439 |
| 2023-07-20 | 2,450 | 2,455 | 2,403 | 2,446 | 6,100 | 2,446 |
| 2023-07-19 | 2,454 | 2,459 | 2,403 | 2,450 | 4,500 | 2,450 |
| 2023-07-18 | 2,492 | 2,492 | 2,446 | 2,468 | 10,700 | 2,468 |
| 2023-07-14 | 2,440 | 2,449 | 2,371 | 2,442 | 9,500 | 2,442 |
| 2023-07-13 | 2,486 | 2,486 | 2,420 | 2,449 | 4,300 | 2,449 |
| 2023-07-12 | 2,423 | 2,441 | 2,415 | 2,437 | 3,800 | 2,437 |
| 2023-07-11 | 2,480 | 2,510 | 2,415 | 2,426 | 15,400 | 2,426 |
| 2023-07-10 | 2,428 | 2,460 | 2,411 | 2,460 | 8,600 | 2,460 |
| 2023-07-07 | 2,380 | 2,418 | 2,312 | 2,418 | 11,000 | 2,418 |
| 2023-07-06 | 2,500 | 2,500 | 2,385 | 2,393 | 25,400 | 2,393 |
| 2023-07-05 | 2,476 | 2,513 | 2,434 | 2,493 | 25,700 | 2,493 |
| 2023-07-04 | 2,471 | 2,480 | 2,429 | 2,464 | 11,500 | 2,464 |
| 2023-07-03 | 2,464 | 2,477 | 2,423 | 2,464 | 5,500 | 2,464 |
| 2023-06-30 | 2,420 | 2,464 | 2,382 | 2,464 | 11,300 | 2,464 |
| 2023-06-29 | 2,399 | 2,420 | 2,343 | 2,420 | 24,800 | 2,420 |
| 2023-06-28 | 2,341 | 2,416 | 2,341 | 2,399 | 6,400 | 2,399 |
| 2023-06-27 | 2,345 | 2,374 | 2,321 | 2,358 | 8,800 | 2,358 |
| 2023-06-26 | 2,340 | 2,376 | 2,303 | 2,359 | 6,200 | 2,359 |
| 2023-06-23 | 2,373 | 2,391 | 2,331 | 2,335 | 17,300 | 2,335 |
| 2023-06-22 | 2,412 | 2,414 | 2,372 | 2,373 | 17,400 | 2,373 |
| 2023-06-21 | 2,385 | 2,486 | 2,385 | 2,411 | 48,600 | 2,411 |
| 2023-06-20 | 2,374 | 2,415 | 2,350 | 2,389 | 10,300 | 2,389 |
| 2023-06-19 | 2,369 | 2,475 | 2,331 | 2,386 | 40,400 | 2,386 |
| 2023-06-16 | 2,305 | 2,349 | 2,288 | 2,348 | 15,100 | 2,348 |
| 2023-06-15 | 2,284 | 2,327 | 2,252 | 2,301 | 15,300 | 2,301 |
| 2023-06-14 | 2,276 | 2,301 | 2,266 | 2,266 | 22,200 | 2,266 |
| 2023-06-13 | 2,331 | 2,333 | 2,276 | 2,276 | 16,500 | 2,276 |
| 2023-06-12 | 2,276 | 2,330 | 2,276 | 2,325 | 24,100 | 2,325 |
| 2023-06-09 | 2,241 | 2,276 | 2,233 | 2,275 | 6,600 | 2,275 |
| 2023-06-08 | 2,256 | 2,263 | 2,205 | 2,245 | 16,100 | 2,245 |
| 2023-06-07 | 2,289 | 2,304 | 2,257 | 2,271 | 11,400 | 2,271 |
| 2023-06-06 | 2,191 | 2,275 | 2,150 | 2,272 | 16,600 | 2,272 |
| 2023-06-05 | 2,159 | 2,192 | 2,131 | 2,190 | 15,800 | 2,190 |
| 2023-06-02 | 2,136 | 2,168 | 2,123 | 2,150 | 25,300 | 2,150 |
| 2023-06-01 | 2,240 | 2,241 | 2,123 | 2,143 | 43,500 | 2,143 |
| 2023-05-31 | 2,250 | 2,255 | 2,235 | 2,237 | 9,000 | 2,237 |
| 2023-05-30 | 2,241 | 2,271 | 2,230 | 2,257 | 6,900 | 2,257 |
| 2023-05-29 | 2,239 | 2,272 | 2,209 | 2,241 | 19,400 | 2,241 |
| 2023-05-26 | 2,252 | 2,252 | 2,215 | 2,220 | 10,500 | 2,220 |
| 2023-05-25 | 2,241 | 2,279 | 2,214 | 2,214 | 12,300 | 2,214 |
| 2023-05-24 | 2,210 | 2,270 | 2,202 | 2,241 | 15,300 | 2,241 |
| 2023-05-23 | 2,235 | 2,293 | 2,193 | 2,218 | 30,600 | 2,218 |
| 2023-05-22 | 2,220 | 2,233 | 2,190 | 2,216 | 18,000 | 2,216 |
| 2023-05-19 | 2,168 | 2,238 | 2,166 | 2,209 | 35,900 | 2,209 |
| 2023-05-18 | 2,269 | 2,290 | 2,170 | 2,180 | 71,400 | 2,180 |
| 2023-05-17 | 2,271 | 2,300 | 2,211 | 2,256 | 46,100 | 2,256 |
| 2023-05-16 | 2,410 | 2,455 | 2,222 | 2,271 | 113,700 | 2,271 |
| 2023-05-15 | 2,450 | 2,495 | 2,381 | 2,455 | 76,000 | 2,455 |
| 2023-05-12 | 2,456 | 2,495 | 2,407 | 2,455 | 36,700 | 2,455 |
| 2023-05-11 | 2,445 | 2,480 | 2,430 | 2,456 | 27,400 | 2,456 |
| 2023-05-10 | 2,377 | 2,495 | 2,377 | 2,480 | 63,900 | 2,480 |
| 2023-05-09 | 2,398 | 2,425 | 2,334 | 2,367 | 35,000 | 2,367 |
| 2023-05-08 | 2,310 | 2,385 | 2,270 | 2,385 | 75,000 | 2,385 |
| 2023-05-02 | 2,355 | 2,411 | 2,212 | 2,284 | 110,700 | 2,284 |
| 2023-05-01 | 2,400 | 2,435 | 2,323 | 2,403 | 126,700 | 2,403 |
| 2023-04-28 | 2,570 | 2,599 | 2,430 | 2,437 | 194,900 | 2,437 |
| 2023-04-27 | 2,670 | 2,670 | 2,515 | 2,535 | 172,600 | 2,535 |
| 2023-04-26 | 2,600 | 2,779 | 2,500 | 2,673 | 1,104,900 | 2,673 |
| 2023-04-25 | 2,810 | 3,140 | 2,601 | 2,601 | 1,845,200 | 2,601 |
| 2023-04-24 | 2,850 | 2,885 | 2,480 | 2,760 | 1,395,300 | 2,760 |
| 2023-04-21 | 3,580 | 3,735 | 2,781 | 2,950 | 3,936,100 | 2,950 |
| 2023-04-20 | 2,533 | 3,035 | 2,445 | 3,035 | 1,578,300 | 3,035 |
分割・併合履歴 ： なし
