ＳＡＮＫＯ ＭＡＲＫＥＴＩＮＧ ＦＯＯＤＳ(2762)の株価時系列情報
ＳＡＮＫＯ ＭＡＲＫＥＴＩＮＧ ＦＯＯＤＳ(2762)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 |
|---|---|---|---|---|---|
| 2005/12/30 | 204,000 | 205,000 | 204,000 | 205,000 | 189 |
| 2005/12/29 | 203,000 | 205,000 | 202,000 | 204,000 | 298 |
| 2005/12/28 | 205,000 | 205,000 | 202,000 | 203,000 | 378 |
| 2005/12/27 | 199,000 | 207,000 | 198,000 | 205,000 | 609 |
| 2005/12/26 | 205,000 | 212,000 | 204,000 | 207,000 | 786 |
| 2005/12/22 | 208,000 | 211,000 | 203,000 | 206,000 | 673 |
| 2005/12/21 | 210,000 | 216,000 | 207,000 | 207,000 | 1,092 |
| 2005/12/20 | 204,000 | 210,000 | 201,000 | 208,000 | 879 |
| 2005/12/19 | 190,000 | 199,000 | 189,000 | 198,000 | 1,185 |
| 2005/12/16 | 187,000 | 189,000 | 185,000 | 188,000 | 252 |
| 2005/12/15 | 187,000 | 187,000 | 185,000 | 186,000 | 503 |
| 2005/12/14 | 188,000 | 188,000 | 185,000 | 187,000 | 461 |
| 2005/12/13 | 186,000 | 189,000 | 186,000 | 186,000 | 448 |
| 2005/12/12 | 183,000 | 189,000 | 181,000 | 185,000 | 1,037 |
| 2005/12/09 | 176,000 | 179,000 | 175,000 | 178,000 | 272 |
| 2005/12/08 | 178,000 | 179,000 | 175,000 | 175,000 | 376 |
| 2005/12/07 | 179,000 | 181,000 | 178,000 | 178,000 | 353 |
| 2005/12/06 | 182,000 | 182,000 | 179,000 | 179,000 | 257 |
| 2005/12/05 | 181,000 | 182,000 | 178,000 | 180,000 | 450 |
| 2005/12/02 | 182,000 | 183,000 | 178,000 | 181,000 | 515 |
| 2005/12/01 | 178,000 | 184,000 | 175,000 | 181,000 | 917 |
| 2005/11/30 | 176,000 | 178,000 | 175,000 | 177,000 | 236 |
| 2005/11/29 | 177,000 | 177,000 | 175,000 | 175,000 | 112 |
| 2005/11/28 | 176,000 | 177,000 | 174,000 | 177,000 | 295 |
| 2005/11/25 | 175,000 | 177,000 | 174,000 | 174,000 | 319 |
| 2005/11/24 | 174,000 | 177,000 | 173,000 | 175,000 | 273 |
| 2005/11/22 | 172,000 | 175,000 | 172,000 | 174,000 | 307 |
| 2005/11/21 | 168,000 | 175,000 | 168,000 | 172,000 | 592 |
| 2005/11/18 | 175,000 | 177,000 | 170,000 | 173,000 | 589 |
| 2005/11/17 | 175,000 | 177,000 | 171,000 | 174,000 | 510 |
| 2005/11/16 | 166,000 | 180,000 | 166,000 | 178,000 | 1,068 |
| 2005/11/15 | 166,000 | 168,000 | 166,000 | 166,000 | 193 |
| 2005/11/14 | 170,000 | 172,000 | 168,000 | 168,000 | 285 |
| 2005/11/11 | 160,000 | 172,000 | 160,000 | 167,000 | 1,035 |
| 2005/11/10 | 155,000 | 158,000 | 155,000 | 158,000 | 200 |
| 2005/11/09 | 159,000 | 159,000 | 155,000 | 158,000 | 307 |
| 2005/11/08 | 162,000 | 162,000 | 160,000 | 160,000 | 267 |
| 2005/11/07 | 161,000 | 163,000 | 160,000 | 163,000 | 256 |
| 2005/11/04 | 161,000 | 162,000 | 161,000 | 161,000 | 209 |
| 2005/11/02 | 161,000 | 162,000 | 160,000 | 162,000 | 217 |
| 2005/11/01 | 161,000 | 161,000 | 160,000 | 161,000 | 56 |
| 2005/10/31 | 160,000 | 162,000 | 160,000 | 162,000 | 127 |
| 2005/10/28 | 160,000 | 162,000 | 159,000 | 160,000 | 207 |
| 2005/10/27 | 161,000 | 163,000 | 160,000 | 163,000 | 135 |
| 2005/10/26 | 164,000 | 165,000 | 162,000 | 163,000 | 199 |
| 2005/10/25 | 163,000 | 163,000 | 162,000 | 163,000 | 121 |
| 2005/10/24 | 160,000 | 163,000 | 159,000 | 163,000 | 170 |
| 2005/10/21 | 158,000 | 160,000 | 158,000 | 159,000 | 85 |
| 2005/10/20 | 161,000 | 162,000 | 158,000 | 159,000 | 132 |
| 2005/10/19 | 162,000 | 162,000 | 159,000 | 160,000 | 326 |
| 2005/10/18 | 163,000 | 165,000 | 161,000 | 162,000 | 277 |
| 2005/10/17 | 158,000 | 163,000 | 157,000 | 163,000 | 505 |
| 2005/10/14 | 157,000 | 159,000 | 155,000 | 158,000 | 162 |
| 2005/10/13 | 159,000 | 159,000 | 155,000 | 157,000 | 163 |
| 2005/10/12 | 159,000 | 160,000 | 157,000 | 159,000 | 218 |
| 2005/10/11 | 154,000 | 157,000 | 154,000 | 157,000 | 158 |
| 2005/10/07 | 157,000 | 158,000 | 155,000 | 157,000 | 502 |
| 2005/10/06 | 156,000 | 157,000 | 155,000 | 157,000 | 449 |
| 2005/10/05 | 155,000 | 156,000 | 154,000 | 156,000 | 393 |
| 2005/10/04 | 154,000 | 157,000 | 154,000 | 156,000 | 312 |
| 2005/10/03 | 153,000 | 154,000 | 151,000 | 154,000 | 210 |
| 2005/09/30 | 150,000 | 157,000 | 148,000 | 152,000 | 1,340 |
| 2005/09/29 | 145,000 | 149,000 | 145,000 | 146,000 | 359 |
| 2005/09/28 | 144,000 | 145,000 | 142,000 | 143,000 | 376 |
| 2005/09/27 | 147,000 | 148,000 | 142,000 | 145,000 | 292 |
| 2005/09/26 | 146,000 | 152,000 | 146,000 | 149,000 | 1,079 |
| 2005/09/22 | 138,000 | 145,000 | 138,000 | 145,000 | 518 |
| 2005/09/21 | 143,000 | 144,000 | 139,000 | 140,000 | 479 |
| 2005/09/20 | 147,000 | 147,000 | 141,000 | 143,000 | 957 |
| 2005/09/16 | 134,000 | 151,000 | 134,000 | 145,000 | 2,234 |
| 2005/09/15 | 129,000 | 134,000 | 128,000 | 134,000 | 789 |
| 2005/09/14 | 128,000 | 129,000 | 127,000 | 128,000 | 149 |
| 2005/09/13 | 128,000 | 128,000 | 127,000 | 128,000 | 244 |
| 2005/09/12 | 127,000 | 128,000 | 127,000 | 127,000 | 109 |
| 2005/09/09 | 127,000 | 128,000 | 127,000 | 128,000 | 126 |
| 2005/09/08 | 127,000 | 129,000 | 127,000 | 128,000 | 421 |
| 2005/09/07 | 128,000 | 128,000 | 127,000 | 128,000 | 248 |
| 2005/09/06 | 128,000 | 128,000 | 127,000 | 127,000 | 458 |
| 2005/09/05 | 128,000 | 129,000 | 127,000 | 128,000 | 394 |
| 2005/09/02 | 127,000 | 128,000 | 127,000 | 128,000 | 257 |
| 2005/09/01 | 129,000 | 129,000 | 127,000 | 127,000 | 343 |
| 2005/08/31 | 127,000 | 129,000 | 127,000 | 129,000 | 200 |
| 2005/08/30 | 129,000 | 129,000 | 127,000 | 127,000 | 262 |
| 2005/08/29 | 128,000 | 128,000 | 127,000 | 128,000 | 102 |
| 2005/08/26 | 128,000 | 129,000 | 127,000 | 127,000 | 227 |
| 2005/08/25 | 128,000 | 128,000 | 127,000 | 127,000 | 28 |
| 2005/08/24 | 127,000 | 129,000 | 127,000 | 128,000 | 133 |
| 2005/08/23 | 128,000 | 129,000 | 128,000 | 129,000 | 115 |
| 2005/08/22 | 128,000 | 129,000 | 127,000 | 128,000 | 114 |
| 2005/08/19 | 129,000 | 129,000 | 127,000 | 127,000 | 49 |
| 2005/08/18 | 129,000 | 129,000 | 127,000 | 129,000 | 73 |
| 2005/08/17 | 128,000 | 128,000 | 127,000 | 128,000 | 165 |
| 2005/08/16 | 128,000 | 128,000 | 127,000 | 128,000 | 64 |
| 2005/08/15 | 128,000 | 129,000 | 127,000 | 128,000 | 119 |
| 2005/08/12 | 130,000 | 130,000 | 127,000 | 127,000 | 331 |
| 2005/08/11 | 129,000 | 129,000 | 128,000 | 129,000 | 84 |
| 2005/08/10 | 129,000 | 130,000 | 128,000 | 129,000 | 45 |
| 2005/08/09 | 127,000 | 129,000 | 127,000 | 129,000 | 115 |
| 2005/08/08 | 125,000 | 127,000 | 124,000 | 127,000 | 189 |
| 2005/08/05 | 127,000 | 128,000 | 125,000 | 125,000 | 62 |
| 2005/08/04 | 127,000 | 128,000 | 126,000 | 126,000 | 131 |
| 2005/08/03 | 130,000 | 130,000 | 127,000 | 127,000 | 74 |
| 2005/08/02 | 132,000 | 132,000 | 127,000 | 129,000 | 252 |
| 2005/08/01 | 132,000 | 133,000 | 131,000 | 131,000 | 214 |
| 2005/07/29 | 130,000 | 132,000 | 129,000 | 132,000 | 301 |
| 2005/07/28 | 130,000 | 130,000 | 129,000 | 129,000 | 155 |
| 2005/07/27 | 130,000 | 131,000 | 128,000 | 131,000 | 348 |
| 2005/07/26 | 131,000 | 132,000 | 128,000 | 131,000 | 585 |
| 2005/07/25 | 126,000 | 131,000 | 126,000 | 131,000 | 535 |
| 2005/07/22 | 124,000 | 129,000 | 124,000 | 129,000 | 513 |
| 2005/07/21 | 123,000 | 129,000 | 123,000 | 128,000 | 485 |
| 2005/07/20 | 123,000 | 124,000 | 122,000 | 122,000 | 135 |
| 2005/07/19 | 124,000 | 125,000 | 123,000 | 125,000 | 168 |
| 2005/07/15 | 125,000 | 125,000 | 123,000 | 124,000 | 189 |
| 2005/07/14 | 126,000 | 127,000 | 125,000 | 126,000 | 145 |
| 2005/07/13 | 127,000 | 128,000 | 125,000 | 125,000 | 206 |
| 2005/07/12 | 127,000 | 129,000 | 126,000 | 127,000 | 224 |
| 2005/07/11 | 129,000 | 131,000 | 128,000 | 131,000 | 724 |
| 2005/07/08 | 127,000 | 129,000 | 125,000 | 129,000 | 829 |
| 2005/07/07 | 126,000 | 133,000 | 123,000 | 128,000 | 2,187 |
| 2005/07/06 | 117,000 | 118,000 | 117,000 | 118,000 | 190 |
| 2005/07/05 | 116,000 | 118,000 | 116,000 | 116,000 | 122 |
| 2005/07/04 | 117,000 | 118,000 | 117,000 | 118,000 | 135 |
| 2005/07/01 | 116,000 | 117,000 | 116,000 | 117,000 | 166 |
| 2005/06/30 | 116,000 | 118,000 | 116,000 | 116,000 | 136 |
| 2005/06/29 | 117,000 | 118,000 | 116,000 | 116,000 | 96 |
| 2005/06/28 | 117,000 | 118,000 | 116,000 | 116,000 | 153 |
| 2005/06/27 | 116,000 | 118,000 | 116,000 | 117,000 | 284 |
| 2005/06/24 | 121,000 | 122,000 | 121,000 | 121,000 | 762 |
| 2005/06/23 | 123,000 | 123,000 | 122,000 | 123,000 | 461 |
| 2005/06/22 | 123,000 | 123,000 | 122,000 | 123,000 | 177 |
| 2005/06/21 | 122,000 | 123,000 | 122,000 | 123,000 | 117 |
| 2005/06/20 | 123,000 | 123,000 | 121,000 | 122,000 | 354 |
| 2005/06/17 | 122,000 | 124,000 | 122,000 | 123,000 | 154 |
| 2005/06/16 | 122,000 | 123,000 | 122,000 | 122,000 | 62 |
| 2005/06/15 | 123,000 | 123,000 | 121,000 | 122,000 | 241 |
| 2005/06/14 | 124,000 | 124,000 | 122,000 | 123,000 | 259 |
| 2005/06/13 | 125,000 | 125,000 | 123,000 | 124,000 | 280 |
| 2005/06/10 | 123,000 | 124,000 | 122,000 | 124,000 | 276 |
| 2005/06/09 | 123,000 | 124,000 | 122,000 | 123,000 | 334 |
| 2005/06/08 | 123,000 | 124,000 | 123,000 | 123,000 | 252 |
| 2005/06/07 | 123,000 | 124,000 | 122,000 | 123,000 | 306 |
| 2005/06/06 | 124,000 | 125,000 | 123,000 | 123,000 | 251 |
| 2005/06/03 | 124,000 | 125,000 | 123,000 | 125,000 | 293 |
| 2005/06/02 | 125,000 | 125,000 | 124,000 | 124,000 | 270 |
| 2005/06/01 | 125,000 | 127,000 | 124,000 | 124,000 | 375 |
| 2005/05/31 | 127,000 | 127,000 | 125,000 | 126,000 | 158 |
| 2005/05/30 | 127,000 | 128,000 | 126,000 | 126,000 | 177 |
| 2005/05/27 | 125,000 | 127,000 | 125,000 | 126,000 | 161 |
| 2005/05/26 | 127,000 | 128,000 | 125,000 | 125,000 | 211 |
| 2005/05/25 | 127,000 | 129,000 | 127,000 | 127,000 | 106 |
| 2005/05/24 | 129,000 | 129,000 | 127,000 | 128,000 | 136 |
| 2005/05/23 | 131,000 | 131,000 | 127,000 | 130,000 | 245 |
| 2005/05/20 | 130,000 | 131,000 | 130,000 | 131,000 | 66 |
| 2005/05/19 | 130,000 | 131,000 | 130,000 | 131,000 | 53 |
| 2005/05/18 | 129,000 | 130,000 | 129,000 | 129,000 | 98 |
| 2005/05/17 | 131,000 | 131,000 | 129,000 | 129,000 | 223 |
| 2005/05/16 | 133,000 | 133,000 | 130,000 | 131,000 | 114 |
| 2005/05/13 | 133,000 | 134,000 | 131,000 | 133,000 | 129 |
| 2005/05/12 | 134,000 | 135,000 | 133,000 | 135,000 | 169 |
| 2005/05/11 | 132,000 | 133,000 | 132,000 | 133,000 | 93 |
| 2005/05/10 | 133,000 | 134,000 | 132,000 | 132,000 | 57 |
| 2005/05/09 | 133,000 | 134,000 | 132,000 | 134,000 | 155 |
| 2005/05/06 | 130,000 | 133,000 | 130,000 | 131,000 | 128 |
| 2005/05/02 | 129,000 | 131,000 | 129,000 | 130,000 | 184 |
| 2005/04/28 | 130,000 | 131,000 | 129,000 | 130,000 | 85 |
| 2005/04/27 | 130,000 | 131,000 | 129,000 | 130,000 | 130 |
| 2005/04/26 | 132,000 | 132,000 | 130,000 | 131,000 | 102 |
| 2005/04/25 | 131,000 | 131,000 | 130,000 | 131,000 | 40 |
| 2005/04/22 | 131,000 | 133,000 | 131,000 | 131,000 | 53 |
| 2005/04/21 | 130,000 | 132,000 | 129,000 | 131,000 | 84 |
| 2005/04/20 | 130,000 | 132,000 | 130,000 | 132,000 | 63 |
| 2005/04/19 | 129,000 | 132,000 | 129,000 | 132,000 | 108 |
| 2005/04/18 | 131,000 | 132,000 | 130,000 | 131,000 | 192 |
| 2005/04/15 | 132,000 | 133,000 | 132,000 | 133,000 | 78 |
| 2005/04/14 | 133,000 | 134,000 | 131,000 | 133,000 | 139 |
| 2005/04/13 | 133,000 | 134,000 | 133,000 | 133,000 | 80 |
| 2005/04/12 | 134,000 | 135,000 | 134,000 | 134,000 | 46 |
| 2005/04/11 | 134,000 | 135,000 | 134,000 | 134,000 | 73 |
| 2005/04/08 | 134,000 | 135,000 | 133,000 | 134,000 | 76 |
| 2005/04/07 | 134,000 | 136,000 | 133,000 | 134,000 | 162 |
| 2005/04/06 | 137,000 | 138,000 | 136,000 | 136,000 | 213 |
| 2005/04/05 | 135,000 | 137,000 | 134,000 | 136,000 | 235 |
| 2005/04/04 | 133,000 | 134,000 | 133,000 | 134,000 | 83 |
| 2005/04/01 | 134,000 | 134,000 | 132,000 | 133,000 | 85 |
| 2005/03/31 | 133,000 | 134,000 | 132,000 | 132,000 | 89 |
| 2005/03/30 | 133,000 | 133,000 | 131,000 | 132,000 | 182 |
| 2005/03/29 | 132,000 | 134,000 | 131,000 | 132,000 | 133 |
| 2005/03/28 | 131,000 | 132,000 | 130,000 | 131,000 | 167 |
| 2005/03/25 | 132,000 | 133,000 | 131,000 | 131,000 | 129 |
| 2005/03/24 | 132,000 | 134,000 | 131,000 | 132,000 | 168 |
| 2005/03/23 | 133,000 | 134,000 | 132,000 | 133,000 | 85 |
| 2005/03/22 | 134,000 | 135,000 | 132,000 | 132,000 | 153 |
| 2005/03/18 | 133,000 | 134,000 | 133,000 | 133,000 | 98 |
| 2005/03/17 | 134,000 | 134,000 | 132,000 | 132,000 | 150 |
| 2005/03/16 | 136,000 | 136,000 | 133,000 | 135,000 | 139 |
| 2005/03/15 | 136,000 | 137,000 | 135,000 | 136,000 | 116 |
| 2005/03/14 | 134,000 | 135,000 | 133,000 | 135,000 | 105 |
| 2005/03/11 | 134,000 | 135,000 | 133,000 | 133,000 | 100 |
| 2005/03/10 | 130,000 | 138,000 | 130,000 | 137,000 | 722 |
| 2005/03/09 | 129,000 | 130,000 | 128,000 | 129,000 | 209 |
| 2005/03/08 | 128,000 | 129,000 | 127,000 | 128,000 | 132 |
| 2005/03/07 | 128,000 | 129,000 | 127,000 | 127,000 | 156 |
| 2005/03/04 | 130,000 | 131,000 | 129,000 | 129,000 | 109 |
| 2005/03/03 | 132,000 | 133,000 | 130,000 | 130,000 | 233 |
| 2005/03/02 | 130,000 | 133,000 | 129,000 | 132,000 | 353 |
| 2005/03/01 | 125,000 | 129,000 | 125,000 | 129,000 | 396 |
| 2005/02/28 | 124,000 | 125,000 | 123,000 | 125,000 | 209 |
| 2005/02/25 | 123,000 | 124,000 | 123,000 | 124,000 | 42 |
| 2005/02/24 | 124,000 | 124,000 | 122,000 | 123,000 | 114 |
| 2005/02/23 | 124,000 | 125,000 | 123,000 | 124,000 | 70 |
| 2005/02/22 | 124,000 | 124,000 | 122,000 | 124,000 | 187 |
| 2005/02/21 | 121,000 | 123,000 | 121,000 | 123,000 | 164 |
| 2005/02/18 | 121,000 | 123,000 | 120,000 | 120,000 | 255 |
| 2005/02/17 | 123,000 | 123,000 | 121,000 | 121,000 | 272 |
| 2005/02/16 | 124,000 | 125,000 | 123,000 | 124,000 | 271 |
| 2005/02/15 | 126,000 | 126,000 | 125,000 | 125,000 | 298 |
| 2005/02/14 | 126,000 | 127,000 | 126,000 | 126,000 | 278 |
| 2005/02/10 | 128,000 | 128,000 | 126,000 | 126,000 | 256 |
| 2005/02/09 | 127,000 | 128,000 | 126,000 | 127,000 | 298 |
| 2005/02/08 | 128,000 | 129,000 | 126,000 | 126,000 | 311 |
| 2005/02/07 | 128,000 | 129,000 | 127,000 | 127,000 | 350 |
| 2005/02/04 | 129,000 | 129,000 | 126,000 | 128,000 | 713 |
| 2005/02/03 | 125,000 | 129,000 | 124,000 | 129,000 | 2,132 |
| 2005/02/02 | 141,000 | 141,000 | 140,000 | 141,000 | 135 |
| 2005/02/01 | 141,000 | 141,000 | 140,000 | 141,000 | 108 |
| 2005/01/31 | 141,000 | 143,000 | 141,000 | 141,000 | 125 |
| 2005/01/28 | 141,000 | 142,000 | 140,000 | 141,000 | 76 |
| 2005/01/27 | 141,000 | 142,000 | 140,000 | 141,000 | 156 |
| 2005/01/26 | 143,000 | 143,000 | 140,000 | 141,000 | 190 |
| 2005/01/25 | 142,000 | 143,000 | 142,000 | 143,000 | 134 |
| 2005/01/24 | 144,000 | 144,000 | 141,000 | 144,000 | 250 |
| 2005/01/21 | 144,000 | 145,000 | 143,000 | 145,000 | 116 |
| 2005/01/20 | 143,000 | 145,000 | 143,000 | 145,000 | 115 |
| 2005/01/19 | 143,000 | 145,000 | 143,000 | 144,000 | 360 |
| 2005/01/18 | 143,000 | 145,000 | 142,000 | 144,000 | 181 |
| 2005/01/17 | 142,000 | 145,000 | 142,000 | 145,000 | 301 |
| 2005/01/14 | 144,000 | 145,000 | 142,000 | 143,000 | 339 |
| 2005/01/13 | 145,000 | 146,000 | 144,000 | 146,000 | 183 |
| 2005/01/12 | 148,000 | 148,000 | 145,000 | 147,000 | 283 |
| 2005/01/11 | 152,000 | 152,000 | 146,000 | 149,000 | 458 |
| 2005/01/07 | 145,000 | 151,000 | 145,000 | 150,000 | 892 |
| 2005/01/06 | 141,000 | 143,000 | 139,000 | 143,000 | 248 |
| 2005/01/05 | 140,000 | 140,000 | 139,000 | 140,000 | 212 |
| 2005/01/04 | 142,000 | 142,000 | 139,000 | 140,000 | 95 |