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 |
|---|---|---|---|---|---|
| 2008/12/30 | 60,300 | 60,800 | 60,100 | 60,400 | 47 |
| 2008/12/29 | 60,000 | 60,800 | 60,000 | 60,100 | 59 |
| 2008/12/26 | 60,000 | 60,100 | 59,600 | 60,100 | 47 |
| 2008/12/25 | 59,700 | 59,900 | 59,000 | 59,800 | 199 |
| 2008/12/24 | 63,200 | 63,900 | 62,000 | 63,500 | 424 |
| 2008/12/22 | 63,000 | 63,700 | 62,900 | 63,600 | 368 |
| 2008/12/19 | 63,600 | 63,800 | 62,900 | 63,400 | 158 |
| 2008/12/18 | 64,700 | 64,700 | 63,000 | 63,900 | 108 |
| 2008/12/17 | 64,700 | 64,900 | 64,200 | 64,700 | 282 |
| 2008/12/16 | 64,300 | 64,800 | 64,000 | 64,700 | 319 |
| 2008/12/15 | 64,400 | 64,800 | 63,900 | 64,700 | 160 |
| 2008/12/12 | 64,300 | 64,900 | 64,300 | 64,400 | 162 |
| 2008/12/11 | 64,900 | 64,900 | 64,100 | 64,800 | 57 |
| 2008/12/10 | 65,000 | 65,000 | 64,100 | 64,100 | 82 |
| 2008/12/09 | 65,000 | 65,100 | 64,600 | 65,000 | 154 |
| 2008/12/08 | 64,200 | 64,800 | 64,200 | 64,800 | 121 |
| 2008/12/05 | 64,000 | 64,900 | 64,000 | 64,400 | 86 |
| 2008/12/04 | 63,500 | 64,500 | 62,300 | 64,500 | 159 |
| 2008/12/03 | 62,300 | 63,500 | 61,500 | 63,500 | 233 |
| 2008/12/02 | 61,500 | 62,800 | 61,000 | 62,600 | 123 |
| 2008/12/01 | 62,500 | 63,000 | 61,300 | 62,500 | 208 |
| 2008/11/28 | 62,500 | 63,000 | 61,000 | 62,500 | 117 |
| 2008/11/27 | 62,300 | 62,900 | 62,300 | 62,400 | 49 |
| 2008/11/26 | 61,900 | 62,300 | 61,800 | 62,100 | 31 |
| 2008/11/25 | 61,900 | 62,800 | 61,500 | 62,200 | 151 |
| 2008/11/21 | 61,100 | 62,500 | 60,000 | 60,900 | 163 |
| 2008/11/20 | 60,800 | 62,500 | 60,100 | 62,500 | 90 |
| 2008/11/19 | 62,600 | 63,000 | 61,200 | 61,300 | 77 |
| 2008/11/18 | 61,300 | 62,600 | 60,700 | 62,600 | 64 |
| 2008/11/17 | 61,300 | 62,500 | 60,700 | 61,100 | 92 |
| 2008/11/14 | 61,500 | 61,600 | 59,800 | 61,400 | 134 |
| 2008/11/13 | 59,800 | 60,000 | 59,200 | 59,800 | 74 |
| 2008/11/12 | 60,000 | 60,600 | 59,000 | 60,600 | 100 |
| 2008/11/11 | 59,900 | 60,300 | 59,100 | 60,300 | 81 |
| 2008/11/10 | 56,500 | 60,800 | 56,500 | 60,000 | 259 |
| 2008/11/07 | 55,500 | 56,800 | 54,100 | 55,800 | 140 |
| 2008/11/06 | 55,900 | 55,900 | 54,200 | 55,100 | 126 |
| 2008/11/05 | 54,800 | 56,400 | 54,800 | 56,000 | 151 |
| 2008/11/04 | 53,200 | 54,800 | 53,200 | 53,900 | 148 |
| 2008/10/31 | 54,100 | 54,700 | 53,200 | 53,300 | 160 |
| 2008/10/30 | 52,900 | 54,300 | 52,000 | 52,700 | 167 |
| 2008/10/29 | 52,000 | 52,900 | 50,500 | 51,500 | 107 |
| 2008/10/28 | 49,850 | 49,950 | 49,000 | 49,950 | 175 |
| 2008/10/27 | 51,400 | 51,500 | 49,400 | 49,800 | 427 |
| 2008/10/24 | 54,800 | 55,000 | 53,600 | 54,400 | 69 |
| 2008/10/23 | 55,000 | 55,000 | 53,600 | 54,300 | 100 |
| 2008/10/22 | 57,500 | 57,500 | 55,900 | 55,900 | 120 |
| 2008/10/21 | 57,100 | 58,000 | 57,000 | 57,500 | 97 |
| 2008/10/20 | 55,000 | 57,300 | 54,000 | 57,000 | 73 |
| 2008/10/17 | 52,200 | 54,000 | 52,200 | 53,800 | 92 |
| 2008/10/16 | 51,100 | 52,500 | 50,400 | 52,500 | 147 |
| 2008/10/15 | 53,900 | 54,000 | 53,000 | 53,600 | 129 |
| 2008/10/14 | 52,900 | 52,900 | 52,900 | 52,900 | 98 |
| 2008/10/10 | 49,500 | 49,500 | 47,000 | 48,900 | 211 |
| 2008/10/09 | 48,600 | 51,500 | 48,000 | 50,900 | 150 |
| 2008/10/08 | 51,500 | 52,500 | 49,500 | 49,800 | 221 |
| 2008/10/07 | 51,800 | 54,000 | 51,500 | 53,500 | 210 |
| 2008/10/06 | 59,700 | 59,700 | 56,100 | 56,300 | 195 |
| 2008/10/03 | 59,900 | 60,400 | 59,600 | 60,300 | 124 |
| 2008/10/02 | 60,600 | 61,000 | 60,000 | 60,300 | 150 |
| 2008/10/01 | 60,900 | 61,100 | 60,300 | 60,300 | 44 |
| 2008/09/30 | 60,100 | 61,500 | 59,700 | 59,900 | 175 |
| 2008/09/29 | 61,500 | 61,900 | 60,600 | 61,600 | 44 |
| 2008/09/26 | 61,000 | 61,000 | 59,800 | 60,000 | 63 |
| 2008/09/25 | 59,900 | 60,800 | 59,300 | 60,800 | 54 |
| 2008/09/24 | 59,300 | 59,800 | 59,000 | 59,800 | 55 |
| 2008/09/22 | 59,300 | 59,300 | 58,800 | 58,800 | 124 |
| 2008/09/19 | 57,900 | 58,500 | 57,900 | 58,500 | 108 |
| 2008/09/18 | 58,900 | 59,500 | 58,600 | 58,900 | 59 |
| 2008/09/17 | 59,600 | 60,000 | 59,500 | 59,600 | 58 |
| 2008/09/16 | 57,000 | 62,900 | 54,900 | 60,000 | 440 |
| 2008/09/12 | 59,400 | 60,200 | 59,400 | 59,500 | 66 |
| 2008/09/11 | 59,900 | 60,000 | 59,500 | 59,500 | 45 |
| 2008/09/10 | 59,400 | 60,000 | 59,100 | 59,400 | 47 |
| 2008/09/09 | 60,500 | 60,500 | 59,500 | 59,500 | 79 |
| 2008/09/08 | 58,200 | 61,000 | 58,200 | 61,000 | 59 |
| 2008/09/05 | 59,000 | 59,900 | 57,500 | 58,800 | 149 |
| 2008/09/04 | 60,500 | 60,500 | 59,600 | 59,900 | 114 |
| 2008/09/03 | 61,200 | 61,500 | 60,800 | 60,900 | 57 |
| 2008/09/02 | 62,500 | 62,500 | 61,000 | 61,700 | 39 |
| 2008/09/01 | 61,700 | 62,000 | 61,100 | 62,000 | 83 |
| 2008/08/29 | 61,800 | 62,200 | 61,700 | 62,200 | 58 |
| 2008/08/28 | 61,900 | 62,300 | 61,800 | 61,800 | 35 |
| 2008/08/27 | 61,700 | 62,000 | 61,600 | 62,000 | 83 |
| 2008/08/26 | 63,500 | 63,500 | 62,600 | 62,700 | 28 |
| 2008/08/25 | 64,300 | 64,300 | 63,200 | 63,300 | 50 |
| 2008/08/22 | 64,600 | 64,600 | 61,500 | 63,400 | 97 |
| 2008/08/21 | 63,500 | 64,300 | 63,500 | 64,300 | 29 |
| 2008/08/20 | 63,300 | 63,300 | 62,400 | 63,300 | 26 |
| 2008/08/19 | 63,000 | 63,600 | 63,000 | 63,100 | 49 |
| 2008/08/18 | 62,500 | 63,500 | 62,200 | 63,000 | 34 |
| 2008/08/15 | 61,000 | 63,500 | 61,000 | 62,500 | 95 |
| 2008/08/14 | 61,800 | 61,900 | 60,600 | 61,000 | 60 |
| 2008/08/13 | 63,500 | 64,500 | 61,800 | 62,500 | 48 |
| 2008/08/12 | 61,400 | 64,600 | 61,400 | 63,500 | 116 |
| 2008/08/11 | 63,700 | 64,600 | 60,200 | 60,200 | 125 |
| 2008/08/08 | 64,500 | 64,600 | 64,000 | 64,100 | 73 |
| 2008/08/07 | 65,900 | 65,900 | 65,000 | 65,000 | 62 |
| 2008/08/06 | 65,400 | 65,900 | 64,700 | 65,400 | 89 |
| 2008/08/05 | 66,000 | 66,000 | 65,600 | 65,600 | 42 |
| 2008/08/04 | 66,900 | 67,100 | 66,400 | 66,400 | 56 |
| 2008/08/01 | 67,800 | 67,900 | 67,100 | 67,200 | 25 |
| 2008/07/31 | 68,000 | 68,300 | 67,300 | 68,000 | 62 |
| 2008/07/30 | 67,100 | 68,000 | 67,000 | 67,400 | 260 |
| 2008/07/29 | 68,000 | 68,300 | 67,500 | 67,600 | 18 |
| 2008/07/28 | 68,600 | 68,800 | 68,000 | 68,000 | 86 |
| 2008/07/25 | 69,000 | 69,000 | 68,000 | 68,700 | 58 |
| 2008/07/24 | 68,600 | 69,500 | 68,600 | 69,200 | 82 |
| 2008/07/23 | 67,600 | 68,800 | 67,600 | 68,500 | 58 |
| 2008/07/22 | 66,800 | 68,000 | 66,200 | 67,900 | 49 |
| 2008/07/18 | 68,000 | 68,000 | 66,600 | 66,600 | 80 |
| 2008/07/17 | 68,200 | 69,000 | 67,200 | 67,200 | 83 |
| 2008/07/16 | 69,000 | 69,000 | 67,000 | 67,000 | 111 |
| 2008/07/15 | 72,500 | 72,500 | 69,200 | 70,000 | 96 |
| 2008/07/14 | 73,000 | 73,000 | 72,300 | 72,500 | 54 |
| 2008/07/11 | 73,500 | 73,600 | 72,600 | 72,600 | 37 |
| 2008/07/10 | 74,000 | 74,600 | 73,300 | 74,000 | 98 |
| 2008/07/09 | 73,000 | 74,500 | 72,500 | 73,100 | 167 |
| 2008/07/08 | 73,800 | 73,900 | 72,600 | 73,000 | 92 |
| 2008/07/07 | 73,600 | 74,900 | 73,000 | 73,000 | 101 |
| 2008/07/04 | 71,700 | 73,600 | 71,500 | 73,600 | 103 |
| 2008/07/03 | 69,700 | 71,300 | 69,700 | 71,000 | 97 |
| 2008/07/02 | 69,100 | 71,000 | 69,100 | 69,100 | 87 |
| 2008/07/01 | 68,000 | 69,300 | 67,700 | 68,500 | 95 |
| 2008/06/30 | 71,500 | 71,500 | 66,500 | 67,600 | 256 |
| 2008/06/27 | 71,000 | 72,900 | 70,400 | 71,000 | 255 |
| 2008/06/26 | 80,000 | 80,000 | 74,000 | 76,000 | 215 |
| 2008/06/25 | 79,500 | 80,600 | 79,100 | 80,500 | 455 |
| 2008/06/24 | 84,100 | 84,200 | 83,400 | 83,800 | 474 |
| 2008/06/23 | 84,700 | 85,000 | 83,900 | 84,300 | 319 |
| 2008/06/20 | 85,300 | 86,000 | 85,000 | 85,100 | 238 |
| 2008/06/19 | 85,500 | 86,400 | 85,400 | 86,000 | 331 |
| 2008/06/18 | 86,000 | 86,800 | 85,100 | 85,500 | 256 |
| 2008/06/17 | 81,400 | 84,800 | 81,400 | 84,800 | 207 |
| 2008/06/16 | 80,400 | 81,800 | 80,000 | 81,500 | 230 |
| 2008/06/13 | 84,000 | 84,000 | 79,200 | 79,400 | 416 |
| 2008/06/12 | 84,600 | 85,000 | 83,000 | 83,200 | 346 |
| 2008/06/11 | 85,700 | 86,300 | 85,700 | 86,000 | 293 |
| 2008/06/10 | 86,900 | 87,200 | 85,800 | 86,700 | 393 |
| 2008/06/09 | 84,600 | 86,700 | 84,300 | 86,700 | 339 |
| 2008/06/06 | 85,300 | 87,000 | 85,200 | 86,600 | 236 |
| 2008/06/05 | 88,000 | 88,000 | 83,600 | 86,200 | 542 |
| 2008/06/04 | 88,700 | 90,100 | 84,000 | 88,000 | 826 |
| 2008/06/03 | 92,400 | 92,600 | 89,500 | 90,700 | 640 |
| 2008/06/02 | 90,000 | 94,500 | 88,700 | 94,400 | 1,271 |
| 2008/05/30 | 85,000 | 88,800 | 84,500 | 87,900 | 678 |
| 2008/05/29 | 82,100 | 84,400 | 82,100 | 84,200 | 411 |
| 2008/05/28 | 79,200 | 82,000 | 79,200 | 81,200 | 447 |
| 2008/05/27 | 78,000 | 79,100 | 77,500 | 79,100 | 229 |
| 2008/05/26 | 76,900 | 78,000 | 76,400 | 78,000 | 366 |
| 2008/05/23 | 76,000 | 76,500 | 75,300 | 76,400 | 152 |
| 2008/05/22 | 75,500 | 76,200 | 73,500 | 76,200 | 210 |
| 2008/05/21 | 76,000 | 76,000 | 75,200 | 75,900 | 87 |
| 2008/05/20 | 75,100 | 76,000 | 74,800 | 76,000 | 180 |
| 2008/05/19 | 74,000 | 75,300 | 73,800 | 75,200 | 153 |
| 2008/05/16 | 72,800 | 73,600 | 72,200 | 73,300 | 166 |
| 2008/05/15 | 71,400 | 72,500 | 71,400 | 71,900 | 263 |
| 2008/05/14 | 71,500 | 72,200 | 71,500 | 71,500 | 125 |
| 2008/05/13 | 71,900 | 71,900 | 71,400 | 71,800 | 76 |
| 2008/05/12 | 71,600 | 71,700 | 71,100 | 71,400 | 148 |
| 2008/05/09 | 72,600 | 73,500 | 72,000 | 72,000 | 138 |
| 2008/05/08 | 72,100 | 72,500 | 71,200 | 71,900 | 266 |
| 2008/05/07 | 71,300 | 72,700 | 71,200 | 72,600 | 257 |
| 2008/05/02 | 69,000 | 70,500 | 68,200 | 70,300 | 251 |
| 2008/05/01 | 69,000 | 69,000 | 68,000 | 69,000 | 97 |
| 2008/04/30 | 67,500 | 68,700 | 67,000 | 68,600 | 187 |
| 2008/04/28 | 68,500 | 68,900 | 67,600 | 67,600 | 238 |
| 2008/04/25 | 67,000 | 68,000 | 65,800 | 67,500 | 351 |
| 2008/04/24 | 64,500 | 67,300 | 64,300 | 66,100 | 206 |
| 2008/04/23 | 64,800 | 65,000 | 63,600 | 64,900 | 146 |
| 2008/04/22 | 63,500 | 65,000 | 62,900 | 65,000 | 215 |
| 2008/04/21 | 62,400 | 63,200 | 62,400 | 63,000 | 92 |
| 2008/04/18 | 62,400 | 62,400 | 61,300 | 62,000 | 68 |
| 2008/04/17 | 62,100 | 62,900 | 62,000 | 62,400 | 86 |
| 2008/04/16 | 60,900 | 61,900 | 60,900 | 61,900 | 79 |
| 2008/04/15 | 60,200 | 60,500 | 60,000 | 60,500 | 99 |
| 2008/04/14 | 60,000 | 60,200 | 59,900 | 60,100 | 59 |
| 2008/04/11 | 59,500 | 60,300 | 59,500 | 60,100 | 66 |
| 2008/04/10 | 60,600 | 60,600 | 59,500 | 59,500 | 88 |
| 2008/04/09 | 62,700 | 62,800 | 61,100 | 61,100 | 94 |
| 2008/04/08 | 62,900 | 63,000 | 62,500 | 63,000 | 78 |
| 2008/04/07 | 62,800 | 63,000 | 62,500 | 63,000 | 72 |
| 2008/04/04 | 62,400 | 62,500 | 62,200 | 62,500 | 137 |
| 2008/04/03 | 62,800 | 62,800 | 62,000 | 62,000 | 57 |
| 2008/04/02 | 63,300 | 63,300 | 62,000 | 62,800 | 142 |
| 2008/04/01 | 61,900 | 62,800 | 61,100 | 62,800 | 113 |
| 2008/03/31 | 61,100 | 62,800 | 61,100 | 62,000 | 157 |
| 2008/03/28 | 59,000 | 61,200 | 58,800 | 61,100 | 193 |
| 2008/03/27 | 57,800 | 58,900 | 57,300 | 58,400 | 379 |
| 2008/03/26 | 57,100 | 57,900 | 57,000 | 57,900 | 467 |
| 2008/03/25 | 56,000 | 57,100 | 55,900 | 57,100 | 186 |
| 2008/03/24 | 57,000 | 57,000 | 55,700 | 55,700 | 213 |
| 2008/03/21 | 55,900 | 57,900 | 55,900 | 57,000 | 129 |
| 2008/03/19 | 55,600 | 55,800 | 54,500 | 55,500 | 568 |
| 2008/03/18 | 54,600 | 55,300 | 54,400 | 55,100 | 278 |
| 2008/03/17 | 54,600 | 55,800 | 54,000 | 55,000 | 153 |
| 2008/03/14 | 55,900 | 56,000 | 54,500 | 55,100 | 156 |
| 2008/03/13 | 55,500 | 56,800 | 55,000 | 55,500 | 39 |
| 2008/03/12 | 58,400 | 58,400 | 56,000 | 56,000 | 60 |
| 2008/03/11 | 51,600 | 54,800 | 50,000 | 54,400 | 113 |
| 2008/03/10 | 57,800 | 57,800 | 53,600 | 53,600 | 227 |
| 2008/03/07 | 58,600 | 58,600 | 57,100 | 58,600 | 296 |
| 2008/03/06 | 58,600 | 59,000 | 58,200 | 58,600 | 129 |
| 2008/03/05 | 57,600 | 58,600 | 57,500 | 58,200 | 66 |
| 2008/03/04 | 58,800 | 59,500 | 57,100 | 58,500 | 212 |
| 2008/03/03 | 61,000 | 61,000 | 59,300 | 59,800 | 267 |
| 2008/02/29 | 62,800 | 63,100 | 62,300 | 63,000 | 97 |
| 2008/02/28 | 63,800 | 65,000 | 61,400 | 62,500 | 321 |
| 2008/02/27 | 64,900 | 65,500 | 64,000 | 64,300 | 148 |
| 2008/02/26 | 65,600 | 66,000 | 64,500 | 64,800 | 285 |
| 2008/02/25 | 62,900 | 65,100 | 62,500 | 64,600 | 219 |
| 2008/02/22 | 60,400 | 62,500 | 60,000 | 62,500 | 176 |
| 2008/02/21 | 59,000 | 61,000 | 59,000 | 60,900 | 80 |
| 2008/02/20 | 60,400 | 61,400 | 59,100 | 59,200 | 187 |
| 2008/02/19 | 60,500 | 61,100 | 59,600 | 60,300 | 478 |
| 2008/02/18 | 58,500 | 58,500 | 58,000 | 58,500 | 769 |
| 2008/02/15 | 51,100 | 53,500 | 50,600 | 53,500 | 380 |
| 2008/02/14 | 49,950 | 49,950 | 49,000 | 49,500 | 158 |
| 2008/02/13 | 49,600 | 50,400 | 48,600 | 48,750 | 223 |
| 2008/02/12 | 50,300 | 50,800 | 49,500 | 49,500 | 257 |
| 2008/02/08 | 49,400 | 50,300 | 49,000 | 50,000 | 193 |
| 2008/02/07 | 50,000 | 50,000 | 48,800 | 49,400 | 171 |
| 2008/02/06 | 50,500 | 50,500 | 49,400 | 49,600 | 363 |
| 2008/02/05 | 51,000 | 51,100 | 50,800 | 51,100 | 289 |
| 2008/02/04 | 51,000 | 51,500 | 50,900 | 51,100 | 277 |
| 2008/02/01 | 51,500 | 51,500 | 50,500 | 51,100 | 154 |
| 2008/01/31 | 50,500 | 51,500 | 49,550 | 51,300 | 151 |
| 2008/01/30 | 50,500 | 50,600 | 49,900 | 50,000 | 375 |
| 2008/01/29 | 50,000 | 50,500 | 49,900 | 50,000 | 645 |
| 2008/01/28 | 52,100 | 52,100 | 49,500 | 49,550 | 505 |
| 2008/01/25 | 51,500 | 52,000 | 50,500 | 52,000 | 495 |
| 2008/01/24 | 48,100 | 50,200 | 48,100 | 50,000 | 787 |
| 2008/01/23 | 47,000 | 48,000 | 46,600 | 47,300 | 420 |
| 2008/01/22 | 48,000 | 48,300 | 46,600 | 46,600 | 720 |
| 2008/01/21 | 50,600 | 50,600 | 48,500 | 49,200 | 635 |
| 2008/01/18 | 50,200 | 52,000 | 48,200 | 50,200 | 1,419 |
| 2008/01/17 | 52,900 | 52,900 | 50,600 | 51,500 | 713 |
| 2008/01/16 | 54,000 | 54,000 | 53,000 | 53,200 | 559 |
| 2008/01/15 | 60,000 | 60,000 | 57,500 | 58,000 | 429 |
| 2008/01/11 | 63,400 | 63,400 | 59,900 | 60,900 | 464 |
| 2008/01/10 | 64,600 | 65,100 | 63,100 | 63,400 | 141 |
| 2008/01/09 | 65,100 | 65,300 | 63,300 | 64,400 | 268 |
| 2008/01/08 | 67,200 | 67,200 | 65,600 | 66,000 | 120 |
| 2008/01/07 | 65,200 | 67,200 | 64,800 | 66,200 | 225 |
| 2008/01/04 | 68,900 | 68,900 | 65,200 | 65,700 | 351 |