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 |
|---|---|---|---|---|---|
| 2006/12/29 | 181,000 | 183,000 | 181,000 | 183,000 | 61 |
| 2006/12/28 | 183,000 | 184,000 | 181,000 | 181,000 | 108 |
| 2006/12/27 | 184,000 | 185,000 | 182,000 | 182,000 | 106 |
| 2006/12/26 | 180,000 | 184,000 | 180,000 | 182,000 | 222 |
| 2006/12/25 | 187,000 | 188,000 | 185,000 | 188,000 | 264 |
| 2006/12/22 | 190,000 | 192,000 | 187,000 | 187,000 | 260 |
| 2006/12/21 | 191,000 | 194,000 | 190,000 | 191,000 | 116 |
| 2006/12/20 | 190,000 | 191,000 | 189,000 | 191,000 | 88 |
| 2006/12/19 | 192,000 | 192,000 | 189,000 | 190,000 | 252 |
| 2006/12/18 | 191,000 | 192,000 | 189,000 | 190,000 | 170 |
| 2006/12/15 | 193,000 | 193,000 | 190,000 | 190,000 | 230 |
| 2006/12/14 | 193,000 | 193,000 | 191,000 | 193,000 | 100 |
| 2006/12/13 | 193,000 | 193,000 | 192,000 | 193,000 | 69 |
| 2006/12/12 | 195,000 | 195,000 | 193,000 | 193,000 | 84 |
| 2006/12/11 | 196,000 | 197,000 | 195,000 | 195,000 | 64 |
| 2006/12/08 | 196,000 | 198,000 | 196,000 | 197,000 | 44 |
| 2006/12/07 | 200,000 | 200,000 | 196,000 | 198,000 | 135 |
| 2006/12/06 | 201,000 | 201,000 | 197,000 | 200,000 | 80 |
| 2006/12/05 | 196,000 | 202,000 | 195,000 | 202,000 | 196 |
| 2006/12/04 | 195,000 | 198,000 | 195,000 | 195,000 | 130 |
| 2006/12/01 | 194,000 | 194,000 | 193,000 | 194,000 | 80 |
| 2006/11/30 | 195,000 | 195,000 | 191,000 | 193,000 | 135 |
| 2006/11/29 | 191,000 | 193,000 | 191,000 | 192,000 | 56 |
| 2006/11/28 | 190,000 | 191,000 | 189,000 | 191,000 | 45 |
| 2006/11/27 | 191,000 | 191,000 | 190,000 | 190,000 | 58 |
| 2006/11/24 | 188,000 | 194,000 | 187,000 | 194,000 | 181 |
| 2006/11/22 | 189,000 | 189,000 | 187,000 | 188,000 | 389 |
| 2006/11/21 | 185,000 | 193,000 | 185,000 | 191,000 | 357 |
| 2006/11/20 | 197,000 | 197,000 | 189,000 | 192,000 | 262 |
| 2006/11/17 | 194,000 | 196,000 | 194,000 | 196,000 | 142 |
| 2006/11/16 | 204,000 | 204,000 | 197,000 | 199,000 | 228 |
| 2006/11/15 | 207,000 | 207,000 | 201,000 | 205,000 | 175 |
| 2006/11/14 | 205,000 | 206,000 | 205,000 | 206,000 | 54 |
| 2006/11/13 | 204,000 | 206,000 | 204,000 | 205,000 | 144 |
| 2006/11/10 | 209,000 | 210,000 | 206,000 | 208,000 | 298 |
| 2006/11/09 | 205,000 | 217,000 | 205,000 | 216,000 | 691 |
| 2006/11/08 | 211,000 | 211,000 | 202,000 | 203,000 | 187 |
| 2006/11/07 | 209,000 | 211,000 | 208,000 | 211,000 | 357 |
| 2006/11/06 | 215,000 | 215,000 | 208,000 | 208,000 | 223 |
| 2006/11/02 | 210,000 | 215,000 | 209,000 | 213,000 | 568 |
| 2006/11/01 | 207,000 | 212,000 | 205,000 | 212,000 | 682 |
| 2006/10/31 | 201,000 | 211,000 | 200,000 | 210,000 | 715 |
| 2006/10/30 | 200,000 | 203,000 | 198,000 | 201,000 | 485 |
| 2006/10/27 | 205,000 | 205,000 | 200,000 | 202,000 | 687 |
| 2006/10/26 | 196,000 | 212,000 | 196,000 | 206,000 | 2,156 |
| 2006/10/25 | 195,000 | 197,000 | 195,000 | 197,000 | 1,153 |
| 2006/10/24 | 188,000 | 193,000 | 187,000 | 193,000 | 1,150 |
| 2006/10/23 | 186,000 | 191,000 | 184,000 | 188,000 | 758 |
| 2006/10/20 | 185,000 | 186,000 | 183,000 | 186,000 | 1,687 |
| 2006/10/19 | 187,000 | 189,000 | 185,000 | 189,000 | 238 |
| 2006/10/18 | 186,000 | 188,000 | 186,000 | 187,000 | 160 |
| 2006/10/17 | 189,000 | 189,000 | 186,000 | 189,000 | 239 |
| 2006/10/16 | 184,000 | 192,000 | 184,000 | 189,000 | 843 |
| 2006/10/13 | 183,000 | 186,000 | 182,000 | 183,000 | 1,336 |
| 2006/10/12 | 185,000 | 186,000 | 181,000 | 183,000 | 2,384 |
| 2006/10/11 | 194,000 | 194,000 | 186,000 | 187,000 | 308 |
| 2006/10/10 | 194,000 | 195,000 | 192,000 | 192,000 | 123 |
| 2006/10/06 | 194,000 | 196,000 | 191,000 | 195,000 | 247 |
| 2006/10/05 | 198,000 | 199,000 | 195,000 | 196,000 | 140 |
| 2006/10/04 | 200,000 | 200,000 | 199,000 | 200,000 | 93 |
| 2006/10/03 | 201,000 | 203,000 | 199,000 | 201,000 | 219 |
| 2006/10/02 | 205,000 | 209,000 | 203,000 | 205,000 | 48 |
| 2006/09/29 | 202,000 | 204,000 | 200,000 | 203,000 | 146 |
| 2006/09/28 | 201,000 | 203,000 | 198,000 | 202,000 | 150 |
| 2006/09/27 | 200,000 | 204,000 | 196,000 | 200,000 | 152 |
| 2006/09/26 | 198,000 | 199,000 | 195,000 | 199,000 | 45 |
| 2006/09/25 | 198,000 | 200,000 | 197,000 | 197,000 | 41 |
| 2006/09/22 | 199,000 | 202,000 | 197,000 | 199,000 | 79 |
| 2006/09/21 | 202,000 | 203,000 | 198,000 | 202,000 | 283 |
| 2006/09/20 | 204,000 | 206,000 | 200,000 | 202,000 | 57 |
| 2006/09/19 | 206,000 | 209,000 | 204,000 | 206,000 | 158 |
| 2006/09/15 | 208,000 | 210,000 | 206,000 | 206,000 | 65 |
| 2006/09/14 | 207,000 | 211,000 | 206,000 | 207,000 | 93 |
| 2006/09/13 | 206,000 | 210,000 | 205,000 | 207,000 | 121 |
| 2006/09/12 | 215,000 | 215,000 | 207,000 | 209,000 | 126 |
| 2006/09/11 | 215,000 | 215,000 | 210,000 | 215,000 | 188 |
| 2006/09/08 | 218,000 | 219,000 | 215,000 | 218,000 | 65 |
| 2006/09/07 | 217,000 | 220,000 | 212,000 | 219,000 | 197 |
| 2006/09/06 | 223,000 | 223,000 | 220,000 | 221,000 | 203 |
| 2006/09/05 | 225,000 | 225,000 | 222,000 | 223,000 | 90 |
| 2006/09/04 | 225,000 | 225,000 | 223,000 | 225,000 | 161 |
| 2006/09/01 | 224,000 | 224,000 | 221,000 | 224,000 | 49 |
| 2006/08/31 | 221,000 | 225,000 | 221,000 | 224,000 | 51 |
| 2006/08/30 | 219,000 | 222,000 | 219,000 | 222,000 | 361 |
| 2006/08/29 | 227,000 | 227,000 | 220,000 | 222,000 | 127 |
| 2006/08/28 | 227,000 | 229,000 | 222,000 | 228,000 | 112 |
| 2006/08/25 | 219,000 | 239,000 | 219,000 | 231,000 | 514 |
| 2006/08/24 | 206,000 | 217,000 | 206,000 | 215,000 | 285 |
| 2006/08/23 | 198,000 | 204,000 | 198,000 | 202,000 | 170 |
| 2006/08/22 | 197,000 | 197,000 | 196,000 | 197,000 | 50 |
| 2006/08/21 | 199,000 | 200,000 | 195,000 | 198,000 | 150 |
| 2006/08/18 | 198,000 | 198,000 | 194,000 | 196,000 | 64 |
| 2006/08/17 | 200,000 | 200,000 | 196,000 | 196,000 | 100 |
| 2006/08/16 | 199,000 | 200,000 | 198,000 | 198,000 | 94 |
| 2006/08/15 | 200,000 | 201,000 | 198,000 | 198,000 | 57 |
| 2006/08/14 | 199,000 | 203,000 | 199,000 | 200,000 | 117 |
| 2006/08/11 | 197,000 | 201,000 | 195,000 | 198,000 | 83 |
| 2006/08/10 | 197,000 | 200,000 | 196,000 | 197,000 | 67 |
| 2006/08/09 | 192,000 | 197,000 | 192,000 | 196,000 | 89 |
| 2006/08/08 | 189,000 | 192,000 | 189,000 | 190,000 | 46 |
| 2006/08/07 | 190,000 | 192,000 | 190,000 | 190,000 | 43 |
| 2006/08/04 | 190,000 | 190,000 | 189,000 | 189,000 | 47 |
| 2006/08/03 | 191,000 | 193,000 | 189,000 | 190,000 | 117 |
| 2006/08/02 | 196,000 | 196,000 | 190,000 | 191,000 | 168 |
| 2006/08/01 | 198,000 | 198,000 | 196,000 | 197,000 | 29 |
| 2006/07/31 | 195,000 | 198,000 | 195,000 | 196,000 | 45 |
| 2006/07/28 | 196,000 | 197,000 | 195,000 | 197,000 | 48 |
| 2006/07/27 | 196,000 | 200,000 | 195,000 | 200,000 | 34 |
| 2006/07/26 | 204,000 | 204,000 | 198,000 | 198,000 | 37 |
| 2006/07/25 | 200,000 | 203,000 | 196,000 | 200,000 | 224 |
| 2006/07/24 | 199,000 | 199,000 | 194,000 | 198,000 | 34 |
| 2006/07/21 | 192,000 | 203,000 | 192,000 | 203,000 | 101 |
| 2006/07/20 | 190,000 | 195,000 | 190,000 | 194,000 | 63 |
| 2006/07/19 | 191,000 | 195,000 | 188,000 | 188,000 | 116 |
| 2006/07/18 | 204,000 | 204,000 | 190,000 | 190,000 | 139 |
| 2006/07/14 | 207,000 | 208,000 | 205,000 | 205,000 | 40 |
| 2006/07/13 | 210,000 | 213,000 | 209,000 | 209,000 | 18 |
| 2006/07/12 | 208,000 | 216,000 | 208,000 | 215,000 | 93 |
| 2006/07/11 | 211,000 | 211,000 | 207,000 | 208,000 | 47 |
| 2006/07/10 | 211,000 | 211,000 | 207,000 | 211,000 | 36 |
| 2006/07/07 | 215,000 | 216,000 | 212,000 | 213,000 | 28 |
| 2006/07/06 | 218,000 | 218,000 | 213,000 | 213,000 | 44 |
| 2006/07/05 | 214,000 | 217,000 | 214,000 | 217,000 | 97 |
| 2006/07/04 | 214,000 | 215,000 | 214,000 | 214,000 | 57 |
| 2006/07/03 | 213,000 | 216,000 | 213,000 | 216,000 | 42 |
| 2006/06/30 | 217,000 | 217,000 | 214,000 | 217,000 | 119 |
| 2006/06/29 | 213,000 | 214,000 | 209,000 | 209,000 | 66 |
| 2006/06/28 | 213,000 | 217,000 | 208,000 | 214,000 | 96 |
| 2006/06/27 | 219,000 | 220,000 | 216,000 | 216,000 | 165 |
| 2006/06/26 | 225,000 | 227,000 | 221,000 | 227,000 | 229 |
| 2006/06/23 | 228,000 | 228,000 | 225,000 | 227,000 | 123 |
| 2006/06/22 | 228,000 | 228,000 | 226,000 | 228,000 | 130 |
| 2006/06/21 | 228,000 | 228,000 | 226,000 | 227,000 | 96 |
| 2006/06/20 | 229,000 | 230,000 | 227,000 | 228,000 | 52 |
| 2006/06/19 | 231,000 | 235,000 | 226,000 | 228,000 | 137 |
| 2006/06/16 | 223,000 | 244,000 | 223,000 | 231,000 | 662 |
| 2006/06/15 | 220,000 | 224,000 | 219,000 | 220,000 | 155 |
| 2006/06/14 | 218,000 | 220,000 | 217,000 | 219,000 | 57 |
| 2006/06/13 | 223,000 | 223,000 | 219,000 | 221,000 | 44 |
| 2006/06/12 | 222,000 | 225,000 | 219,000 | 223,000 | 131 |
| 2006/06/09 | 214,000 | 224,000 | 214,000 | 223,000 | 172 |
| 2006/06/08 | 217,000 | 220,000 | 213,000 | 218,000 | 146 |
| 2006/06/07 | 214,000 | 222,000 | 214,000 | 221,000 | 147 |
| 2006/06/06 | 221,000 | 222,000 | 215,000 | 218,000 | 105 |
| 2006/06/05 | 222,000 | 225,000 | 220,000 | 223,000 | 111 |
| 2006/06/02 | 226,000 | 228,000 | 211,000 | 227,000 | 224 |
| 2006/06/01 | 227,000 | 231,000 | 225,000 | 227,000 | 258 |
| 2006/05/31 | 227,000 | 227,000 | 222,000 | 224,000 | 74 |
| 2006/05/30 | 230,000 | 230,000 | 228,000 | 230,000 | 44 |
| 2006/05/29 | 235,000 | 235,000 | 230,000 | 232,000 | 96 |
| 2006/05/26 | 227,000 | 234,000 | 226,000 | 234,000 | 210 |
| 2006/05/25 | 229,000 | 229,000 | 220,000 | 222,000 | 148 |
| 2006/05/24 | 222,000 | 233,000 | 222,000 | 229,000 | 72 |
| 2006/05/23 | 228,000 | 228,000 | 221,000 | 225,000 | 74 |
| 2006/05/22 | 229,000 | 235,000 | 228,000 | 232,000 | 219 |
| 2006/05/19 | 236,000 | 239,000 | 235,000 | 235,000 | 222 |
| 2006/05/18 | 217,000 | 243,000 | 217,000 | 243,000 | 291 |
| 2006/05/17 | 232,000 | 233,000 | 206,000 | 233,000 | 652 |
| 2006/05/16 | 248,000 | 248,000 | 231,000 | 236,000 | 359 |
| 2006/05/15 | 252,000 | 252,000 | 248,000 | 249,000 | 238 |
| 2006/05/12 | 250,000 | 258,000 | 245,000 | 258,000 | 246 |
| 2006/05/11 | 269,000 | 270,000 | 254,000 | 256,000 | 367 |
| 2006/05/10 | 267,000 | 277,000 | 262,000 | 270,000 | 904 |
| 2006/05/09 | 256,000 | 265,000 | 254,000 | 265,000 | 602 |
| 2006/05/08 | 253,000 | 258,000 | 251,000 | 256,000 | 287 |
| 2006/05/02 | 249,000 | 253,000 | 245,000 | 253,000 | 459 |
| 2006/05/01 | 250,000 | 250,000 | 246,000 | 248,000 | 198 |
| 2006/04/28 | 245,000 | 248,000 | 242,000 | 247,000 | 318 |
| 2006/04/27 | 241,000 | 246,000 | 240,000 | 245,000 | 492 |
| 2006/04/26 | 238,000 | 239,000 | 236,000 | 238,000 | 181 |
| 2006/04/25 | 229,000 | 242,000 | 229,000 | 238,000 | 328 |
| 2006/04/24 | 230,000 | 236,000 | 228,000 | 233,000 | 438 |
| 2006/04/21 | 238,000 | 242,000 | 228,000 | 228,000 | 313 |
| 2006/04/20 | 244,000 | 244,000 | 239,000 | 242,000 | 315 |
| 2006/04/19 | 236,000 | 242,000 | 236,000 | 242,000 | 506 |
| 2006/04/18 | 227,000 | 235,000 | 225,000 | 234,000 | 252 |
| 2006/04/17 | 235,000 | 237,000 | 227,000 | 231,000 | 317 |
| 2006/04/14 | 227,000 | 244,000 | 227,000 | 236,000 | 1,172 |
| 2006/04/13 | 228,000 | 228,000 | 225,000 | 228,000 | 225 |
| 2006/04/12 | 225,000 | 228,000 | 223,000 | 227,000 | 625 |
| 2006/04/11 | 225,000 | 229,000 | 224,000 | 229,000 | 862 |
| 2006/04/10 | 216,000 | 222,000 | 215,000 | 220,000 | 964 |
| 2006/04/07 | 216,000 | 217,000 | 215,000 | 215,000 | 115 |
| 2006/04/06 | 215,000 | 217,000 | 214,000 | 216,000 | 74 |
| 2006/04/05 | 216,000 | 219,000 | 215,000 | 217,000 | 477 |
| 2006/04/04 | 213,000 | 216,000 | 210,000 | 215,000 | 277 |
| 2006/04/03 | 215,000 | 218,000 | 211,000 | 214,000 | 439 |
| 2006/03/31 | 208,000 | 211,000 | 208,000 | 210,000 | 264 |
| 2006/03/30 | 203,000 | 208,000 | 203,000 | 206,000 | 165 |
| 2006/03/29 | 202,000 | 203,000 | 201,000 | 203,000 | 61 |
| 2006/03/28 | 201,000 | 201,000 | 200,000 | 201,000 | 65 |
| 2006/03/27 | 200,000 | 202,000 | 200,000 | 201,000 | 134 |
| 2006/03/24 | 200,000 | 202,000 | 200,000 | 200,000 | 176 |
| 2006/03/23 | 203,000 | 203,000 | 199,000 | 201,000 | 193 |
| 2006/03/22 | 200,000 | 207,000 | 200,000 | 206,000 | 437 |
| 2006/03/20 | 205,000 | 206,000 | 203,000 | 204,000 | 142 |
| 2006/03/17 | 207,000 | 209,000 | 203,000 | 208,000 | 239 |
| 2006/03/16 | 203,000 | 204,000 | 201,000 | 202,000 | 161 |
| 2006/03/15 | 201,000 | 206,000 | 199,000 | 201,000 | 321 |
| 2006/03/14 | 197,000 | 218,000 | 195,000 | 197,000 | 750 |
| 2006/03/13 | 197,000 | 198,000 | 196,000 | 196,000 | 78 |
| 2006/03/10 | 197,000 | 198,000 | 195,000 | 195,000 | 106 |
| 2006/03/09 | 199,000 | 199,000 | 196,000 | 196,000 | 58 |
| 2006/03/08 | 197,000 | 198,000 | 195,000 | 198,000 | 31 |
| 2006/03/07 | 200,000 | 200,000 | 197,000 | 198,000 | 35 |
| 2006/03/06 | 198,000 | 200,000 | 198,000 | 200,000 | 96 |
| 2006/03/03 | 198,000 | 199,000 | 197,000 | 198,000 | 84 |
| 2006/03/02 | 200,000 | 202,000 | 198,000 | 199,000 | 106 |
| 2006/03/01 | 198,000 | 205,000 | 197,000 | 205,000 | 208 |
| 2006/02/28 | 200,000 | 204,000 | 199,000 | 204,000 | 165 |
| 2006/02/27 | 202,000 | 203,000 | 195,000 | 203,000 | 246 |
| 2006/02/24 | 200,000 | 202,000 | 198,000 | 201,000 | 157 |
| 2006/02/23 | 197,000 | 208,000 | 197,000 | 202,000 | 410 |
| 2006/02/22 | 195,000 | 200,000 | 193,000 | 196,000 | 263 |
| 2006/02/21 | 183,000 | 194,000 | 183,000 | 193,000 | 208 |
| 2006/02/20 | 181,000 | 185,000 | 179,000 | 182,000 | 295 |
| 2006/02/17 | 208,000 | 209,000 | 191,000 | 192,000 | 414 |
| 2006/02/16 | 201,000 | 204,000 | 198,000 | 204,000 | 165 |
| 2006/02/15 | 209,000 | 209,000 | 202,000 | 209,000 | 604 |
| 2006/02/14 | 200,000 | 215,000 | 176,000 | 176,000 | 791 |
| 2006/02/13 | 215,000 | 216,000 | 209,000 | 211,000 | 779 |
| 2006/02/10 | 217,000 | 220,000 | 212,000 | 214,000 | 994 |
| 2006/02/09 | 214,000 | 216,000 | 212,000 | 213,000 | 238 |
| 2006/02/08 | 214,000 | 216,000 | 214,000 | 214,000 | 254 |
| 2006/02/07 | 214,000 | 216,000 | 213,000 | 214,000 | 221 |
| 2006/02/06 | 215,000 | 221,000 | 210,000 | 214,000 | 642 |
| 2006/02/03 | 206,000 | 215,000 | 205,000 | 215,000 | 547 |
| 2006/02/02 | 213,000 | 215,000 | 209,000 | 209,000 | 344 |
| 2006/02/01 | 215,000 | 217,000 | 212,000 | 214,000 | 223 |
| 2006/01/31 | 210,000 | 214,000 | 207,000 | 214,000 | 177 |
| 2006/01/30 | 208,000 | 213,000 | 202,000 | 209,000 | 538 |
| 2006/01/27 | 207,000 | 207,000 | 204,000 | 206,000 | 276 |
| 2006/01/26 | 205,000 | 207,000 | 204,000 | 207,000 | 168 |
| 2006/01/25 | 205,000 | 208,000 | 204,000 | 205,000 | 319 |
| 2006/01/24 | 198,000 | 208,000 | 198,000 | 204,000 | 394 |
| 2006/01/23 | 207,000 | 210,000 | 200,000 | 200,000 | 323 |
| 2006/01/20 | 209,000 | 215,000 | 209,000 | 212,000 | 434 |
| 2006/01/19 | 195,000 | 212,000 | 195,000 | 208,000 | 560 |
| 2006/01/18 | 217,000 | 217,000 | 181,000 | 210,000 | 1,249 |
| 2006/01/17 | 225,000 | 237,000 | 220,000 | 221,000 | 911 |
| 2006/01/16 | 225,000 | 227,000 | 224,000 | 227,000 | 314 |
| 2006/01/13 | 221,000 | 227,000 | 220,000 | 224,000 | 365 |
| 2006/01/12 | 214,000 | 221,000 | 214,000 | 220,000 | 747 |
| 2006/01/11 | 215,000 | 216,000 | 211,000 | 212,000 | 399 |
| 2006/01/10 | 212,000 | 215,000 | 212,000 | 214,000 | 505 |
| 2006/01/06 | 208,000 | 213,000 | 208,000 | 211,000 | 418 |
| 2006/01/05 | 205,000 | 207,000 | 204,000 | 207,000 | 311 |
| 2006/01/04 | 204,000 | 205,000 | 202,000 | 204,000 | 229 |