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 |
|---|---|---|---|---|---|
| 2011/12/30 | 81,700 | 82,300 | 81,600 | 81,800 | 90 |
| 2011/12/29 | 82,100 | 82,700 | 81,900 | 82,300 | 103 |
| 2011/12/28 | 82,300 | 83,800 | 82,300 | 82,400 | 555 |
| 2011/12/27 | 85,000 | 85,100 | 84,500 | 84,600 | 363 |
| 2011/12/26 | 86,400 | 86,500 | 85,100 | 85,800 | 306 |
| 2011/12/22 | 86,600 | 86,900 | 86,100 | 86,500 | 120 |
| 2011/12/21 | 87,000 | 87,500 | 86,500 | 87,200 | 184 |
| 2011/12/20 | 87,000 | 87,500 | 86,700 | 87,500 | 138 |
| 2011/12/19 | 88,500 | 88,500 | 87,200 | 88,000 | 300 |
| 2011/12/16 | 88,500 | 88,600 | 87,200 | 88,400 | 147 |
| 2011/12/15 | 89,000 | 89,100 | 87,900 | 88,800 | 227 |
| 2011/12/14 | 86,700 | 89,400 | 86,600 | 88,900 | 502 |
| 2011/12/13 | 86,700 | 86,900 | 86,100 | 86,700 | 100 |
| 2011/12/12 | 85,600 | 87,000 | 85,600 | 86,600 | 193 |
| 2011/12/09 | 84,800 | 85,600 | 84,600 | 85,600 | 119 |
| 2011/12/08 | 86,400 | 86,400 | 84,800 | 85,800 | 111 |
| 2011/12/07 | 86,500 | 86,700 | 85,900 | 86,400 | 103 |
| 2011/12/06 | 87,300 | 87,300 | 86,100 | 86,700 | 123 |
| 2011/12/05 | 85,900 | 87,300 | 85,900 | 87,300 | 217 |
| 2011/12/02 | 85,500 | 85,900 | 85,300 | 85,900 | 47 |
| 2011/12/01 | 85,500 | 85,900 | 85,100 | 85,800 | 96 |
| 2011/11/30 | 85,300 | 85,400 | 84,800 | 85,400 | 71 |
| 2011/11/29 | 84,500 | 85,500 | 84,000 | 85,000 | 152 |
| 2011/11/28 | 83,300 | 84,200 | 83,300 | 84,200 | 86 |
| 2011/11/25 | 83,000 | 83,500 | 82,800 | 83,300 | 62 |
| 2011/11/24 | 83,000 | 83,500 | 83,000 | 83,000 | 42 |
| 2011/11/22 | 83,200 | 83,900 | 83,100 | 83,500 | 65 |
| 2011/11/21 | 83,500 | 84,000 | 83,000 | 83,700 | 75 |
| 2011/11/18 | 82,800 | 83,500 | 82,300 | 83,500 | 65 |
| 2011/11/17 | 83,300 | 83,500 | 82,700 | 83,300 | 58 |
| 2011/11/16 | 84,500 | 84,700 | 83,500 | 84,000 | 73 |
| 2011/11/15 | 83,300 | 84,800 | 83,200 | 84,700 | 197 |
| 2011/11/14 | 81,800 | 83,500 | 81,800 | 83,300 | 168 |
| 2011/11/11 | 81,700 | 81,900 | 81,200 | 81,900 | 97 |
| 2011/11/10 | 81,200 | 81,500 | 80,200 | 81,200 | 98 |
| 2011/11/09 | 81,500 | 82,000 | 81,300 | 81,600 | 82 |
| 2011/11/08 | 82,000 | 82,000 | 81,200 | 81,800 | 86 |
| 2011/11/07 | 80,800 | 81,800 | 80,800 | 81,800 | 136 |
| 2011/11/04 | 80,500 | 80,800 | 80,400 | 80,800 | 101 |
| 2011/11/02 | 79,700 | 80,300 | 79,500 | 80,300 | 122 |
| 2011/11/01 | 79,800 | 80,000 | 79,500 | 80,000 | 48 |
| 2011/10/31 | 79,500 | 79,900 | 79,300 | 79,400 | 52 |
| 2011/10/28 | 78,600 | 79,200 | 78,600 | 79,100 | 57 |
| 2011/10/27 | 78,600 | 79,200 | 78,400 | 78,800 | 72 |
| 2011/10/26 | 79,800 | 79,900 | 79,000 | 79,300 | 44 |
| 2011/10/25 | 80,000 | 80,000 | 79,600 | 79,800 | 64 |
| 2011/10/24 | 79,900 | 80,000 | 79,600 | 79,900 | 86 |
| 2011/10/21 | 79,500 | 79,700 | 79,300 | 79,700 | 55 |
| 2011/10/20 | 79,200 | 79,400 | 78,700 | 79,100 | 61 |
| 2011/10/19 | 79,100 | 79,700 | 79,100 | 79,200 | 80 |
| 2011/10/18 | 79,900 | 79,900 | 79,100 | 79,100 | 68 |
| 2011/10/17 | 79,200 | 79,800 | 79,000 | 79,800 | 199 |
| 2011/10/14 | 78,500 | 78,600 | 78,300 | 78,400 | 42 |
| 2011/10/13 | 77,800 | 78,500 | 77,800 | 78,500 | 84 |
| 2011/10/12 | 77,600 | 77,700 | 77,400 | 77,700 | 42 |
| 2011/10/11 | 77,600 | 77,700 | 77,200 | 77,500 | 50 |
| 2011/10/07 | 77,000 | 77,500 | 77,000 | 77,400 | 16 |
| 2011/10/06 | 76,700 | 77,100 | 76,700 | 77,000 | 30 |
| 2011/10/05 | 77,100 | 77,200 | 77,000 | 77,200 | 40 |
| 2011/10/04 | 77,300 | 77,500 | 77,100 | 77,200 | 44 |
| 2011/10/03 | 77,000 | 77,300 | 76,100 | 77,300 | 60 |
| 2011/09/30 | 76,000 | 76,600 | 76,000 | 76,600 | 54 |
| 2011/09/29 | 75,900 | 76,200 | 75,700 | 76,200 | 18 |
| 2011/09/28 | 74,800 | 75,900 | 74,800 | 75,900 | 50 |
| 2011/09/27 | 74,600 | 75,000 | 74,600 | 74,700 | 45 |
| 2011/09/26 | 75,000 | 75,500 | 74,500 | 74,500 | 66 |
| 2011/09/22 | 74,900 | 75,300 | 74,800 | 75,200 | 22 |
| 2011/09/21 | 75,300 | 75,300 | 74,800 | 75,300 | 43 |
| 2011/09/20 | 75,300 | 75,400 | 74,900 | 74,900 | 16 |
| 2011/09/16 | 74,600 | 75,800 | 74,600 | 75,300 | 28 |
| 2011/09/15 | 75,700 | 76,100 | 74,200 | 74,200 | 139 |
| 2011/09/14 | 76,000 | 76,300 | 75,500 | 75,600 | 47 |
| 2011/09/13 | 75,000 | 76,000 | 75,000 | 75,900 | 143 |
| 2011/09/12 | 75,000 | 75,000 | 74,800 | 75,000 | 35 |
| 2011/09/09 | 74,900 | 75,100 | 74,800 | 74,800 | 22 |
| 2011/09/08 | 75,300 | 75,400 | 74,800 | 74,800 | 58 |
| 2011/09/07 | 74,800 | 75,200 | 74,800 | 75,200 | 21 |
| 2011/09/06 | 75,200 | 75,200 | 74,700 | 74,700 | 48 |
| 2011/09/05 | 75,000 | 75,200 | 74,700 | 75,200 | 52 |
| 2011/09/02 | 75,000 | 75,300 | 74,900 | 75,100 | 22 |
| 2011/09/01 | 75,000 | 75,200 | 75,000 | 75,200 | 19 |
| 2011/08/31 | 75,200 | 75,200 | 74,700 | 74,900 | 19 |
| 2011/08/30 | 75,300 | 75,500 | 74,600 | 74,600 | 27 |
| 2011/08/29 | 74,600 | 74,800 | 74,500 | 74,500 | 36 |
| 2011/08/26 | 74,600 | 74,600 | 74,200 | 74,400 | 31 |
| 2011/08/25 | 74,300 | 74,400 | 74,000 | 74,400 | 30 |
| 2011/08/24 | 74,300 | 74,400 | 74,100 | 74,200 | 29 |
| 2011/08/23 | 75,100 | 75,100 | 74,000 | 74,600 | 55 |
| 2011/08/22 | 75,700 | 75,700 | 75,100 | 75,100 | 28 |
| 2011/08/19 | 75,000 | 75,400 | 74,900 | 75,000 | 37 |
| 2011/08/18 | 75,700 | 75,800 | 75,100 | 75,200 | 21 |
| 2011/08/17 | 76,000 | 76,000 | 75,800 | 75,800 | 9 |
| 2011/08/16 | 75,600 | 75,900 | 75,400 | 75,900 | 11 |
| 2011/08/15 | 75,600 | 75,600 | 75,100 | 75,600 | 32 |
| 2011/08/12 | 75,100 | 75,100 | 74,300 | 74,800 | 12 |
| 2011/08/11 | 73,600 | 75,000 | 73,600 | 74,100 | 35 |
| 2011/08/10 | 75,500 | 75,500 | 74,000 | 75,100 | 35 |
| 2011/08/09 | 72,000 | 73,300 | 70,600 | 73,000 | 115 |
| 2011/08/08 | 75,100 | 75,400 | 73,500 | 73,500 | 78 |
| 2011/08/05 | 75,500 | 75,700 | 75,000 | 75,400 | 104 |
| 2011/08/04 | 75,800 | 76,400 | 75,800 | 75,900 | 48 |
| 2011/08/03 | 76,100 | 76,600 | 75,900 | 76,400 | 58 |
| 2011/08/02 | 76,100 | 76,600 | 76,000 | 76,000 | 54 |
| 2011/08/01 | 76,100 | 76,300 | 76,100 | 76,100 | 42 |
| 2011/07/29 | 76,500 | 76,500 | 76,100 | 76,200 | 38 |
| 2011/07/28 | 76,600 | 76,600 | 76,200 | 76,200 | 31 |
| 2011/07/27 | 76,500 | 76,600 | 76,400 | 76,500 | 14 |
| 2011/07/26 | 76,700 | 76,700 | 76,200 | 76,600 | 36 |
| 2011/07/25 | 76,500 | 76,700 | 76,200 | 76,700 | 40 |
| 2011/07/22 | 76,100 | 76,500 | 76,100 | 76,300 | 41 |
| 2011/07/21 | 76,600 | 76,600 | 76,200 | 76,400 | 32 |
| 2011/07/20 | 76,500 | 76,700 | 76,200 | 76,600 | 27 |
| 2011/07/19 | 76,200 | 76,500 | 76,000 | 76,400 | 40 |
| 2011/07/15 | 76,000 | 76,500 | 75,900 | 76,500 | 29 |
| 2011/07/14 | 75,900 | 76,300 | 75,900 | 76,000 | 103 |
| 2011/07/13 | 76,800 | 76,800 | 76,500 | 76,500 | 29 |
| 2011/07/12 | 76,800 | 76,800 | 76,600 | 76,700 | 40 |
| 2011/07/11 | 76,800 | 76,800 | 76,500 | 76,600 | 48 |
| 2011/07/08 | 75,900 | 76,500 | 75,900 | 76,500 | 44 |
| 2011/07/07 | 75,900 | 76,000 | 75,900 | 76,000 | 53 |
| 2011/07/06 | 76,100 | 76,400 | 75,900 | 75,900 | 55 |
| 2011/07/05 | 76,500 | 76,500 | 76,000 | 76,100 | 51 |
| 2011/07/04 | 76,300 | 76,500 | 76,000 | 76,500 | 41 |
| 2011/07/01 | 76,300 | 76,600 | 76,000 | 76,100 | 56 |
| 2011/06/30 | 76,000 | 76,600 | 75,900 | 76,100 | 95 |
| 2011/06/29 | 75,800 | 75,900 | 75,500 | 75,600 | 62 |
| 2011/06/28 | 75,300 | 76,000 | 75,300 | 75,800 | 290 |
| 2011/06/27 | 79,300 | 79,500 | 79,200 | 79,400 | 262 |
| 2011/06/24 | 79,000 | 79,200 | 78,900 | 79,200 | 80 |
| 2011/06/23 | 79,100 | 79,300 | 78,900 | 78,900 | 126 |
| 2011/06/22 | 78,900 | 79,300 | 78,800 | 79,100 | 123 |
| 2011/06/21 | 79,100 | 79,500 | 79,100 | 79,100 | 98 |
| 2011/06/20 | 79,300 | 79,300 | 78,900 | 79,200 | 51 |
| 2011/06/17 | 79,000 | 79,500 | 78,500 | 78,600 | 102 |
| 2011/06/16 | 78,300 | 79,000 | 78,200 | 79,000 | 98 |
| 2011/06/15 | 78,000 | 78,600 | 77,900 | 78,500 | 102 |
| 2011/06/14 | 77,800 | 78,200 | 77,600 | 77,700 | 58 |
| 2011/06/13 | 77,500 | 78,100 | 77,500 | 78,100 | 65 |
| 2011/06/10 | 77,300 | 77,900 | 77,300 | 77,500 | 32 |
| 2011/06/09 | 76,800 | 77,600 | 76,600 | 77,600 | 91 |
| 2011/06/08 | 77,100 | 77,100 | 76,800 | 77,000 | 96 |
| 2011/06/07 | 77,700 | 78,200 | 76,900 | 77,100 | 107 |
| 2011/06/06 | 78,500 | 78,600 | 77,500 | 77,900 | 137 |
| 2011/06/03 | 78,900 | 78,900 | 78,300 | 78,500 | 46 |
| 2011/06/02 | 78,100 | 78,900 | 78,100 | 78,600 | 58 |
| 2011/06/01 | 79,200 | 79,200 | 78,400 | 78,500 | 138 |
| 2011/05/31 | 79,100 | 79,400 | 78,900 | 79,300 | 73 |
| 2011/05/30 | 79,000 | 79,200 | 78,900 | 79,100 | 55 |
| 2011/05/27 | 78,400 | 78,900 | 78,300 | 78,900 | 40 |
| 2011/05/26 | 78,000 | 78,200 | 77,700 | 78,200 | 40 |
| 2011/05/25 | 77,400 | 77,500 | 77,400 | 77,400 | 25 |
| 2011/05/24 | 77,500 | 78,000 | 77,300 | 78,000 | 41 |
| 2011/05/23 | 77,500 | 78,000 | 77,300 | 78,000 | 35 |
| 2011/05/20 | 77,400 | 78,100 | 77,100 | 77,500 | 27 |
| 2011/05/19 | 78,000 | 78,000 | 77,500 | 77,500 | 39 |
| 2011/05/18 | 77,000 | 78,000 | 77,000 | 77,400 | 24 |
| 2011/05/17 | 77,900 | 77,900 | 76,700 | 76,700 | 38 |
| 2011/05/16 | 77,500 | 77,500 | 76,500 | 76,500 | 71 |
| 2011/05/13 | 78,600 | 79,000 | 78,000 | 78,200 | 72 |
| 2011/05/12 | 79,000 | 79,300 | 78,800 | 79,200 | 53 |
| 2011/05/11 | 79,000 | 79,100 | 79,000 | 79,000 | 39 |
| 2011/05/10 | 79,300 | 79,400 | 79,000 | 79,000 | 40 |
| 2011/05/09 | 79,100 | 79,500 | 79,000 | 79,300 | 111 |
| 2011/05/06 | 79,100 | 79,100 | 78,800 | 79,100 | 50 |
| 2011/05/02 | 78,000 | 79,800 | 77,900 | 79,300 | 127 |
| 2011/04/28 | 77,700 | 78,000 | 77,600 | 77,900 | 57 |
| 2011/04/27 | 77,800 | 77,900 | 77,600 | 77,600 | 56 |
| 2011/04/26 | 77,600 | 77,800 | 77,300 | 77,400 | 62 |
| 2011/04/25 | 76,900 | 77,000 | 76,400 | 76,600 | 41 |
| 2011/04/22 | 75,500 | 76,000 | 75,400 | 76,000 | 57 |
| 2011/04/21 | 75,600 | 75,700 | 74,500 | 75,000 | 50 |
| 2011/04/20 | 74,300 | 74,900 | 74,300 | 74,400 | 77 |
| 2011/04/19 | 73,800 | 74,400 | 73,700 | 74,300 | 55 |
| 2011/04/18 | 72,400 | 73,900 | 72,400 | 73,700 | 57 |
| 2011/04/15 | 72,000 | 72,200 | 71,800 | 72,200 | 23 |
| 2011/04/14 | 71,800 | 72,000 | 71,800 | 72,000 | 19 |
| 2011/04/13 | 71,800 | 72,000 | 71,600 | 71,800 | 33 |
| 2011/04/12 | 72,000 | 72,700 | 71,700 | 71,800 | 56 |
| 2011/04/11 | 71,300 | 72,000 | 71,300 | 72,000 | 23 |
| 2011/04/08 | 70,700 | 71,900 | 70,600 | 71,200 | 57 |
| 2011/04/07 | 71,000 | 71,500 | 70,700 | 71,300 | 38 |
| 2011/04/06 | 71,600 | 71,900 | 71,000 | 71,000 | 59 |
| 2011/04/05 | 72,000 | 72,000 | 71,500 | 71,800 | 42 |
| 2011/04/04 | 72,100 | 72,300 | 72,000 | 72,000 | 83 |
| 2011/04/01 | 72,000 | 72,100 | 71,500 | 72,000 | 60 |
| 2011/03/31 | 71,700 | 72,000 | 71,400 | 72,000 | 75 |
| 2011/03/30 | 71,800 | 72,200 | 70,400 | 71,600 | 89 |
| 2011/03/29 | 70,000 | 71,500 | 69,900 | 70,500 | 121 |
| 2011/03/28 | 72,200 | 72,200 | 70,100 | 70,200 | 254 |
| 2011/03/25 | 71,100 | 71,600 | 70,200 | 70,400 | 137 |
| 2011/03/24 | 72,200 | 72,700 | 71,100 | 71,100 | 116 |
| 2011/03/23 | 72,500 | 73,200 | 72,000 | 72,200 | 132 |
| 2011/03/22 | 71,500 | 73,000 | 71,500 | 72,000 | 215 |
| 2011/03/18 | 69,000 | 71,100 | 68,100 | 70,200 | 147 |
| 2011/03/17 | 65,500 | 71,000 | 64,500 | 70,100 | 210 |
| 2011/03/16 | 59,000 | 68,900 | 59,000 | 65,400 | 404 |
| 2011/03/15 | 70,000 | 70,000 | 55,300 | 62,000 | 614 |
| 2011/03/14 | 64,900 | 73,900 | 64,900 | 70,300 | 571 |
| 2011/03/11 | 79,600 | 79,900 | 79,300 | 79,900 | 96 |
| 2011/03/10 | 80,000 | 80,300 | 79,700 | 79,700 | 104 |
| 2011/03/09 | 79,900 | 80,200 | 79,900 | 80,000 | 48 |
| 2011/03/08 | 80,400 | 80,400 | 79,900 | 79,900 | 42 |
| 2011/03/07 | 80,000 | 80,100 | 80,000 | 80,000 | 59 |
| 2011/03/04 | 80,100 | 80,900 | 80,000 | 80,000 | 67 |
| 2011/03/03 | 80,000 | 80,300 | 79,900 | 80,000 | 63 |
| 2011/03/02 | 80,000 | 80,200 | 79,900 | 79,900 | 42 |
| 2011/03/01 | 80,000 | 80,300 | 80,000 | 80,000 | 52 |
| 2011/02/28 | 80,400 | 80,400 | 79,900 | 80,000 | 48 |
| 2011/02/25 | 79,800 | 80,000 | 79,800 | 79,900 | 55 |
| 2011/02/24 | 80,000 | 80,100 | 79,800 | 79,800 | 62 |
| 2011/02/23 | 80,000 | 80,400 | 79,800 | 79,900 | 121 |
| 2011/02/22 | 80,900 | 80,900 | 80,300 | 80,300 | 60 |
| 2011/02/21 | 80,900 | 80,900 | 80,700 | 80,800 | 51 |
| 2011/02/18 | 80,200 | 80,700 | 80,200 | 80,500 | 63 |
| 2011/02/17 | 80,000 | 80,400 | 79,900 | 80,200 | 118 |
| 2011/02/16 | 79,400 | 79,800 | 79,400 | 79,800 | 71 |
| 2011/02/15 | 78,900 | 79,500 | 78,900 | 79,200 | 119 |
| 2011/02/14 | 79,100 | 79,700 | 78,100 | 78,900 | 491 |
| 2011/02/10 | 81,700 | 81,900 | 80,800 | 81,400 | 227 |
| 2011/02/09 | 81,700 | 81,800 | 81,600 | 81,800 | 64 |
| 2011/02/08 | 82,000 | 82,000 | 81,500 | 81,600 | 70 |
| 2011/02/07 | 82,000 | 82,300 | 81,600 | 81,600 | 83 |
| 2011/02/04 | 82,000 | 82,100 | 81,900 | 81,900 | 36 |
| 2011/02/03 | 82,000 | 82,000 | 81,500 | 82,000 | 77 |
| 2011/02/02 | 82,000 | 82,200 | 82,000 | 82,000 | 71 |
| 2011/02/01 | 81,700 | 82,000 | 81,700 | 82,000 | 11 |
| 2011/01/31 | 82,000 | 82,100 | 81,500 | 81,500 | 80 |
| 2011/01/28 | 82,300 | 82,400 | 82,000 | 82,000 | 70 |
| 2011/01/27 | 82,100 | 82,300 | 82,000 | 82,300 | 83 |
| 2011/01/26 | 82,000 | 82,100 | 81,700 | 82,000 | 89 |
| 2011/01/25 | 81,800 | 82,000 | 81,700 | 82,000 | 42 |
| 2011/01/24 | 81,500 | 82,000 | 81,300 | 81,800 | 65 |
| 2011/01/21 | 82,100 | 82,100 | 81,300 | 81,500 | 97 |
| 2011/01/20 | 81,900 | 82,000 | 81,700 | 81,800 | 73 |
| 2011/01/19 | 81,800 | 81,900 | 81,500 | 81,900 | 69 |
| 2011/01/18 | 81,100 | 81,900 | 81,100 | 81,500 | 65 |
| 2011/01/17 | 81,900 | 82,100 | 81,300 | 81,400 | 111 |
| 2011/01/14 | 82,000 | 82,600 | 81,600 | 81,600 | 78 |
| 2011/01/13 | 82,600 | 82,700 | 82,000 | 82,000 | 101 |
| 2011/01/12 | 82,700 | 82,700 | 82,400 | 82,400 | 67 |
| 2011/01/11 | 82,100 | 82,600 | 82,100 | 82,400 | 78 |
| 2011/01/07 | 82,000 | 82,300 | 81,800 | 82,100 | 68 |
| 2011/01/06 | 82,100 | 82,200 | 81,600 | 81,700 | 84 |
| 2011/01/05 | 81,800 | 82,100 | 81,600 | 81,700 | 126 |
| 2011/01/04 | 81,200 | 81,700 | 81,200 | 81,700 | 113 |