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 |
|---|---|---|---|---|---|
| 2007/12/28 | 69,100 | 69,400 | 68,800 | 68,900 | 173 |
| 2007/12/27 | 70,200 | 70,300 | 68,700 | 69,100 | 397 |
| 2007/12/26 | 70,100 | 71,500 | 69,200 | 70,100 | 479 |
| 2007/12/25 | 70,900 | 71,700 | 70,100 | 70,500 | 720 |
| 2007/12/21 | 73,900 | 74,400 | 72,400 | 73,700 | 689 |
| 2007/12/20 | 74,200 | 75,200 | 73,200 | 74,000 | 667 |
| 2007/12/19 | 75,000 | 75,200 | 74,300 | 74,400 | 487 |
| 2007/12/18 | 75,300 | 75,500 | 74,700 | 74,800 | 560 |
| 2007/12/17 | 76,100 | 76,300 | 75,100 | 75,200 | 538 |
| 2007/12/14 | 76,000 | 76,800 | 75,500 | 76,100 | 386 |
| 2007/12/13 | 76,400 | 76,700 | 75,600 | 76,000 | 358 |
| 2007/12/12 | 76,000 | 76,700 | 75,500 | 76,400 | 274 |
| 2007/12/11 | 75,900 | 76,600 | 75,000 | 76,400 | 861 |
| 2007/12/10 | 76,100 | 76,500 | 75,500 | 75,700 | 472 |
| 2007/12/07 | 76,000 | 76,500 | 75,400 | 75,500 | 443 |
| 2007/12/06 | 76,000 | 76,400 | 75,300 | 75,600 | 450 |
| 2007/12/05 | 75,500 | 76,800 | 75,200 | 75,500 | 423 |
| 2007/12/04 | 77,200 | 78,100 | 75,500 | 75,700 | 690 |
| 2007/12/03 | 77,000 | 78,700 | 76,400 | 77,000 | 420 |
| 2007/11/30 | 77,400 | 77,500 | 75,700 | 76,200 | 475 |
| 2007/11/29 | 77,200 | 77,400 | 75,900 | 76,900 | 293 |
| 2007/11/28 | 75,900 | 76,400 | 74,600 | 75,200 | 330 |
| 2007/11/27 | 75,700 | 77,000 | 74,100 | 75,700 | 623 |
| 2007/11/26 | 78,600 | 79,000 | 75,600 | 76,600 | 449 |
| 2007/11/22 | 79,500 | 79,500 | 78,100 | 78,100 | 308 |
| 2007/11/21 | 81,000 | 81,400 | 79,100 | 79,700 | 152 |
| 2007/11/20 | 80,000 | 81,000 | 78,000 | 81,000 | 291 |
| 2007/11/19 | 81,700 | 81,800 | 80,500 | 80,900 | 230 |
| 2007/11/16 | 82,100 | 82,200 | 81,600 | 82,200 | 206 |
| 2007/11/15 | 82,600 | 83,500 | 82,600 | 83,400 | 98 |
| 2007/11/14 | 83,000 | 83,600 | 82,500 | 82,600 | 92 |
| 2007/11/13 | 84,000 | 84,100 | 82,000 | 82,000 | 182 |
| 2007/11/12 | 84,000 | 84,100 | 80,000 | 82,000 | 326 |
| 2007/11/09 | 84,800 | 84,800 | 84,000 | 84,400 | 137 |
| 2007/11/08 | 87,500 | 87,500 | 83,200 | 85,000 | 619 |
| 2007/11/07 | 88,300 | 89,000 | 87,400 | 87,900 | 199 |
| 2007/11/06 | 88,200 | 89,000 | 88,200 | 88,300 | 122 |
| 2007/11/05 | 89,800 | 89,800 | 88,300 | 88,800 | 189 |
| 2007/11/02 | 89,000 | 89,600 | 88,500 | 89,500 | 112 |
| 2007/11/01 | 89,000 | 90,000 | 88,200 | 90,000 | 147 |
| 2007/10/31 | 88,000 | 88,800 | 87,600 | 88,500 | 105 |
| 2007/10/30 | 87,500 | 87,700 | 87,000 | 87,500 | 183 |
| 2007/10/29 | 87,200 | 88,200 | 87,000 | 87,500 | 224 |
| 2007/10/26 | 87,900 | 87,900 | 86,400 | 87,100 | 180 |
| 2007/10/25 | 89,000 | 89,100 | 86,800 | 87,900 | 355 |
| 2007/10/24 | 89,400 | 89,600 | 89,300 | 89,500 | 226 |
| 2007/10/23 | 90,100 | 90,500 | 89,100 | 89,300 | 158 |
| 2007/10/22 | 90,000 | 90,400 | 88,900 | 89,400 | 167 |
| 2007/10/19 | 91,000 | 91,000 | 89,900 | 90,500 | 330 |
| 2007/10/18 | 90,000 | 90,300 | 89,200 | 90,000 | 143 |
| 2007/10/17 | 89,000 | 90,300 | 88,000 | 89,100 | 189 |
| 2007/10/16 | 92,000 | 92,000 | 88,000 | 89,000 | 400 |
| 2007/10/15 | 94,900 | 94,900 | 92,000 | 92,100 | 321 |
| 2007/10/12 | 98,000 | 98,000 | 93,100 | 94,200 | 441 |
| 2007/10/11 | 99,500 | 99,500 | 96,000 | 98,000 | 368 |
| 2007/10/10 | 107,000 | 108,000 | 98,800 | 102,000 | 1,027 |
| 2007/10/09 | 102,000 | 110,000 | 99,900 | 105,000 | 1,539 |
| 2007/10/05 | 99,200 | 99,900 | 99,100 | 99,900 | 113 |
| 2007/10/04 | 98,600 | 99,000 | 98,200 | 98,900 | 79 |
| 2007/10/03 | 98,500 | 99,000 | 97,800 | 98,400 | 107 |
| 2007/10/02 | 98,400 | 98,400 | 97,000 | 98,000 | 122 |
| 2007/10/01 | 96,500 | 98,000 | 96,500 | 97,400 | 109 |
| 2007/09/28 | 96,000 | 96,500 | 95,500 | 96,200 | 137 |
| 2007/09/27 | 91,500 | 94,000 | 91,500 | 94,000 | 312 |
| 2007/09/26 | 89,000 | 91,000 | 88,600 | 91,000 | 507 |
| 2007/09/25 | 84,500 | 88,400 | 84,300 | 88,300 | 183 |
| 2007/09/21 | 83,900 | 84,500 | 83,700 | 83,900 | 139 |
| 2007/09/20 | 84,900 | 85,000 | 83,400 | 83,900 | 212 |
| 2007/09/19 | 86,000 | 87,000 | 83,000 | 84,000 | 255 |
| 2007/09/18 | 88,100 | 88,200 | 83,000 | 84,000 | 307 |
| 2007/09/14 | 93,200 | 93,500 | 87,000 | 88,000 | 291 |
| 2007/09/13 | 99,000 | 99,400 | 92,200 | 93,100 | 201 |
| 2007/09/12 | 100,000 | 100,000 | 99,100 | 99,200 | 92 |
| 2007/09/11 | 100,000 | 100,000 | 99,200 | 99,900 | 87 |
| 2007/09/10 | 103,000 | 103,000 | 99,000 | 100,000 | 196 |
| 2007/09/07 | 105,000 | 107,000 | 104,000 | 105,000 | 54 |
| 2007/09/06 | 108,000 | 108,000 | 104,000 | 105,000 | 63 |
| 2007/09/05 | 110,000 | 110,000 | 108,000 | 108,000 | 68 |
| 2007/09/04 | 107,000 | 110,000 | 107,000 | 110,000 | 48 |
| 2007/09/03 | 109,000 | 110,000 | 105,000 | 108,000 | 98 |
| 2007/08/31 | 105,000 | 108,000 | 105,000 | 107,000 | 136 |
| 2007/08/30 | 110,000 | 110,000 | 105,000 | 105,000 | 256 |
| 2007/08/29 | 112,000 | 112,000 | 109,000 | 109,000 | 106 |
| 2007/08/28 | 113,000 | 113,000 | 112,000 | 113,000 | 47 |
| 2007/08/27 | 116,000 | 116,000 | 112,000 | 113,000 | 178 |
| 2007/08/24 | 118,000 | 118,000 | 116,000 | 117,000 | 99 |
| 2007/08/23 | 119,000 | 119,000 | 115,000 | 117,000 | 110 |
| 2007/08/22 | 124,000 | 124,000 | 117,000 | 119,000 | 172 |
| 2007/08/21 | 119,000 | 123,000 | 119,000 | 120,000 | 63 |
| 2007/08/20 | 122,000 | 123,000 | 120,000 | 120,000 | 45 |
| 2007/08/17 | 129,000 | 129,000 | 120,000 | 121,000 | 307 |
| 2007/08/16 | 122,000 | 131,000 | 117,000 | 131,000 | 505 |
| 2007/08/15 | 124,000 | 124,000 | 120,000 | 123,000 | 136 |
| 2007/08/14 | 126,000 | 126,000 | 124,000 | 124,000 | 44 |
| 2007/08/13 | 125,000 | 127,000 | 125,000 | 126,000 | 57 |
| 2007/08/10 | 128,000 | 130,000 | 126,000 | 127,000 | 54 |
| 2007/08/09 | 129,000 | 131,000 | 129,000 | 131,000 | 66 |
| 2007/08/08 | 137,000 | 137,000 | 131,000 | 131,000 | 40 |
| 2007/08/07 | 132,000 | 139,000 | 131,000 | 139,000 | 186 |
| 2007/08/06 | 125,000 | 132,000 | 119,000 | 132,000 | 188 |
| 2007/08/03 | 126,000 | 128,000 | 125,000 | 126,000 | 173 |
| 2007/08/02 | 126,000 | 127,000 | 126,000 | 126,000 | 161 |
| 2007/08/01 | 128,000 | 128,000 | 127,000 | 127,000 | 27 |
| 2007/07/31 | 128,000 | 129,000 | 128,000 | 128,000 | 35 |
| 2007/07/30 | 126,000 | 128,000 | 126,000 | 128,000 | 58 |
| 2007/07/27 | 130,000 | 130,000 | 126,000 | 127,000 | 147 |
| 2007/07/26 | 130,000 | 132,000 | 130,000 | 132,000 | 35 |
| 2007/07/25 | 132,000 | 132,000 | 131,000 | 131,000 | 64 |
| 2007/07/24 | 133,000 | 133,000 | 132,000 | 133,000 | 58 |
| 2007/07/23 | 132,000 | 135,000 | 132,000 | 133,000 | 103 |
| 2007/07/20 | 134,000 | 134,000 | 132,000 | 132,000 | 140 |
| 2007/07/19 | 135,000 | 136,000 | 135,000 | 135,000 | 96 |
| 2007/07/18 | 135,000 | 136,000 | 134,000 | 135,000 | 57 |
| 2007/07/17 | 137,000 | 138,000 | 133,000 | 136,000 | 97 |
| 2007/07/13 | 139,000 | 140,000 | 138,000 | 139,000 | 37 |
| 2007/07/12 | 139,000 | 140,000 | 138,000 | 140,000 | 79 |
| 2007/07/11 | 140,000 | 140,000 | 139,000 | 139,000 | 18 |
| 2007/07/10 | 140,000 | 141,000 | 139,000 | 140,000 | 43 |
| 2007/07/09 | 140,000 | 140,000 | 139,000 | 139,000 | 38 |
| 2007/07/06 | 139,000 | 141,000 | 139,000 | 141,000 | 28 |
| 2007/07/05 | 139,000 | 140,000 | 139,000 | 140,000 | 60 |
| 2007/07/04 | 140,000 | 140,000 | 139,000 | 140,000 | 36 |
| 2007/07/03 | 140,000 | 140,000 | 139,000 | 140,000 | 80 |
| 2007/07/02 | 140,000 | 141,000 | 139,000 | 140,000 | 48 |
| 2007/06/29 | 139,000 | 141,000 | 139,000 | 140,000 | 36 |
| 2007/06/28 | 139,000 | 140,000 | 139,000 | 139,000 | 30 |
| 2007/06/27 | 139,000 | 140,000 | 138,000 | 140,000 | 95 |
| 2007/06/26 | 139,000 | 141,000 | 139,000 | 140,000 | 203 |
| 2007/06/25 | 146,000 | 147,000 | 145,000 | 145,000 | 296 |
| 2007/06/22 | 145,000 | 147,000 | 144,000 | 147,000 | 166 |
| 2007/06/21 | 145,000 | 146,000 | 144,000 | 145,000 | 130 |
| 2007/06/20 | 147,000 | 147,000 | 145,000 | 145,000 | 200 |
| 2007/06/19 | 147,000 | 147,000 | 146,000 | 147,000 | 91 |
| 2007/06/18 | 146,000 | 147,000 | 146,000 | 146,000 | 120 |
| 2007/06/15 | 146,000 | 147,000 | 146,000 | 146,000 | 81 |
| 2007/06/14 | 146,000 | 147,000 | 145,000 | 147,000 | 69 |
| 2007/06/13 | 146,000 | 147,000 | 145,000 | 146,000 | 61 |
| 2007/06/12 | 147,000 | 147,000 | 146,000 | 146,000 | 107 |
| 2007/06/11 | 149,000 | 149,000 | 147,000 | 147,000 | 86 |
| 2007/06/08 | 147,000 | 148,000 | 146,000 | 148,000 | 96 |
| 2007/06/07 | 147,000 | 148,000 | 146,000 | 147,000 | 122 |
| 2007/06/06 | 148,000 | 149,000 | 147,000 | 148,000 | 108 |
| 2007/06/05 | 150,000 | 150,000 | 148,000 | 149,000 | 110 |
| 2007/06/04 | 148,000 | 151,000 | 147,000 | 151,000 | 290 |
| 2007/06/01 | 145,000 | 148,000 | 145,000 | 147,000 | 184 |
| 2007/05/31 | 143,000 | 145,000 | 142,000 | 145,000 | 211 |
| 2007/05/30 | 147,000 | 148,000 | 145,000 | 147,000 | 83 |
| 2007/05/29 | 146,000 | 146,000 | 144,000 | 146,000 | 71 |
| 2007/05/28 | 146,000 | 146,000 | 142,000 | 145,000 | 154 |
| 2007/05/25 | 139,000 | 147,000 | 138,000 | 147,000 | 225 |
| 2007/05/24 | 139,000 | 142,000 | 138,000 | 140,000 | 118 |
| 2007/05/23 | 136,000 | 141,000 | 136,000 | 140,000 | 206 |
| 2007/05/22 | 134,000 | 135,000 | 133,000 | 134,000 | 228 |
| 2007/05/21 | 141,000 | 142,000 | 133,000 | 135,000 | 350 |
| 2007/05/18 | 145,000 | 145,000 | 141,000 | 142,000 | 155 |
| 2007/05/17 | 145,000 | 146,000 | 144,000 | 144,000 | 130 |
| 2007/05/16 | 145,000 | 146,000 | 144,000 | 144,000 | 231 |
| 2007/05/15 | 147,000 | 147,000 | 145,000 | 146,000 | 85 |
| 2007/05/14 | 146,000 | 148,000 | 146,000 | 147,000 | 196 |
| 2007/05/11 | 148,000 | 148,000 | 145,000 | 146,000 | 188 |
| 2007/05/10 | 150,000 | 150,000 | 148,000 | 149,000 | 128 |
| 2007/05/09 | 145,000 | 154,000 | 145,000 | 147,000 | 711 |
| 2007/05/08 | 146,000 | 146,000 | 144,000 | 145,000 | 386 |
| 2007/05/07 | 145,000 | 147,000 | 144,000 | 144,000 | 529 |
| 2007/05/02 | 145,000 | 153,000 | 140,000 | 144,000 | 434 |
| 2007/05/01 | 146,000 | 147,000 | 144,000 | 145,000 | 235 |
| 2007/04/27 | 144,000 | 145,000 | 144,000 | 145,000 | 116 |
| 2007/04/26 | 146,000 | 146,000 | 143,000 | 145,000 | 157 |
| 2007/04/25 | 150,000 | 151,000 | 146,000 | 147,000 | 163 |
| 2007/04/24 | 153,000 | 153,000 | 147,000 | 150,000 | 170 |
| 2007/04/23 | 158,000 | 158,000 | 153,000 | 155,000 | 250 |
| 2007/04/20 | 163,000 | 163,000 | 161,000 | 161,000 | 45 |
| 2007/04/19 | 164,000 | 165,000 | 163,000 | 163,000 | 37 |
| 2007/04/18 | 163,000 | 164,000 | 163,000 | 163,000 | 46 |
| 2007/04/17 | 166,000 | 166,000 | 163,000 | 163,000 | 74 |
| 2007/04/16 | 166,000 | 167,000 | 165,000 | 166,000 | 58 |
| 2007/04/13 | 168,000 | 168,000 | 166,000 | 167,000 | 46 |
| 2007/04/12 | 167,000 | 168,000 | 167,000 | 168,000 | 19 |
| 2007/04/11 | 168,000 | 169,000 | 168,000 | 168,000 | 33 |
| 2007/04/10 | 169,000 | 169,000 | 168,000 | 169,000 | 24 |
| 2007/04/09 | 169,000 | 170,000 | 167,000 | 168,000 | 43 |
| 2007/04/06 | 168,000 | 170,000 | 167,000 | 169,000 | 18 |
| 2007/04/05 | 168,000 | 170,000 | 168,000 | 168,000 | 22 |
| 2007/04/04 | 170,000 | 170,000 | 168,000 | 169,000 | 51 |
| 2007/04/03 | 171,000 | 171,000 | 169,000 | 170,000 | 47 |
| 2007/04/02 | 173,000 | 173,000 | 170,000 | 170,000 | 43 |
| 2007/03/30 | 170,000 | 173,000 | 170,000 | 170,000 | 205 |
| 2007/03/29 | 169,000 | 172,000 | 168,000 | 170,000 | 100 |
| 2007/03/28 | 165,000 | 171,000 | 165,000 | 168,000 | 130 |
| 2007/03/27 | 162,000 | 164,000 | 161,000 | 164,000 | 43 |
| 2007/03/26 | 160,000 | 161,000 | 159,000 | 161,000 | 129 |
| 2007/03/23 | 163,000 | 163,000 | 159,000 | 159,000 | 203 |
| 2007/03/22 | 164,000 | 165,000 | 162,000 | 163,000 | 75 |
| 2007/03/20 | 165,000 | 165,000 | 162,000 | 162,000 | 55 |
| 2007/03/19 | 164,000 | 164,000 | 163,000 | 164,000 | 55 |
| 2007/03/16 | 166,000 | 166,000 | 164,000 | 164,000 | 124 |
| 2007/03/15 | 167,000 | 168,000 | 166,000 | 166,000 | 45 |
| 2007/03/14 | 167,000 | 168,000 | 166,000 | 167,000 | 64 |
| 2007/03/13 | 168,000 | 169,000 | 167,000 | 168,000 | 72 |
| 2007/03/12 | 169,000 | 169,000 | 167,000 | 167,000 | 77 |
| 2007/03/09 | 169,000 | 170,000 | 167,000 | 169,000 | 62 |
| 2007/03/08 | 170,000 | 170,000 | 168,000 | 168,000 | 93 |
| 2007/03/07 | 171,000 | 171,000 | 169,000 | 169,000 | 24 |
| 2007/03/06 | 168,000 | 171,000 | 168,000 | 169,000 | 44 |
| 2007/03/05 | 172,000 | 172,000 | 168,000 | 168,000 | 101 |
| 2007/03/02 | 171,000 | 172,000 | 170,000 | 172,000 | 24 |
| 2007/03/01 | 173,000 | 173,000 | 171,000 | 171,000 | 23 |
| 2007/02/28 | 170,000 | 173,000 | 169,000 | 170,000 | 248 |
| 2007/02/27 | 175,000 | 175,000 | 172,000 | 175,000 | 107 |
| 2007/02/26 | 174,000 | 175,000 | 174,000 | 174,000 | 52 |
| 2007/02/23 | 175,000 | 176,000 | 174,000 | 175,000 | 150 |
| 2007/02/22 | 173,000 | 175,000 | 173,000 | 175,000 | 184 |
| 2007/02/21 | 175,000 | 176,000 | 174,000 | 174,000 | 96 |
| 2007/02/20 | 176,000 | 176,000 | 174,000 | 176,000 | 129 |
| 2007/02/19 | 175,000 | 176,000 | 175,000 | 176,000 | 64 |
| 2007/02/16 | 175,000 | 175,000 | 173,000 | 175,000 | 100 |
| 2007/02/15 | 178,000 | 178,000 | 176,000 | 176,000 | 97 |
| 2007/02/14 | 177,000 | 178,000 | 177,000 | 178,000 | 29 |
| 2007/02/13 | 180,000 | 180,000 | 177,000 | 177,000 | 116 |
| 2007/02/09 | 180,000 | 180,000 | 176,000 | 177,000 | 139 |
| 2007/02/08 | 175,000 | 186,000 | 174,000 | 180,000 | 485 |
| 2007/02/07 | 173,000 | 175,000 | 171,000 | 175,000 | 106 |
| 2007/02/06 | 171,000 | 173,000 | 171,000 | 172,000 | 64 |
| 2007/02/05 | 173,000 | 173,000 | 170,000 | 170,000 | 102 |
| 2007/02/02 | 171,000 | 173,000 | 170,000 | 171,000 | 48 |
| 2007/02/01 | 170,000 | 173,000 | 170,000 | 171,000 | 47 |
| 2007/01/31 | 171,000 | 172,000 | 169,000 | 170,000 | 141 |
| 2007/01/30 | 173,000 | 175,000 | 170,000 | 172,000 | 294 |
| 2007/01/29 | 175,000 | 176,000 | 168,000 | 171,000 | 450 |
| 2007/01/26 | 178,000 | 178,000 | 176,000 | 176,000 | 37 |
| 2007/01/25 | 175,000 | 180,000 | 175,000 | 176,000 | 192 |
| 2007/01/24 | 179,000 | 179,000 | 175,000 | 175,000 | 345 |
| 2007/01/23 | 180,000 | 180,000 | 178,000 | 178,000 | 162 |
| 2007/01/22 | 180,000 | 181,000 | 179,000 | 180,000 | 342 |
| 2007/01/19 | 179,000 | 181,000 | 179,000 | 180,000 | 162 |
| 2007/01/18 | 181,000 | 182,000 | 179,000 | 179,000 | 401 |
| 2007/01/17 | 182,000 | 182,000 | 180,000 | 181,000 | 393 |
| 2007/01/16 | 184,000 | 184,000 | 183,000 | 183,000 | 183 |
| 2007/01/15 | 184,000 | 184,000 | 183,000 | 184,000 | 105 |
| 2007/01/12 | 183,000 | 184,000 | 183,000 | 184,000 | 49 |
| 2007/01/11 | 184,000 | 184,000 | 183,000 | 183,000 | 83 |
| 2007/01/10 | 184,000 | 184,000 | 182,000 | 183,000 | 60 |
| 2007/01/09 | 184,000 | 184,000 | 182,000 | 183,000 | 55 |
| 2007/01/05 | 181,000 | 184,000 | 181,000 | 182,000 | 81 |
| 2007/01/04 | 181,000 | 182,000 | 181,000 | 181,000 | 32 |