ＳＡＮＫＹＯ(6417)の株価時系列情報
ＳＡＮＫＹＯ(6417)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 |
|---|---|---|---|---|---|
| 1999/12/30 | 7,550 | 7,650 | 7,500 | 7,650 | 77,700 |
| 1999/12/29 | 7,700 | 7,750 | 7,550 | 7,550 | 128,500 |
| 1999/12/28 | 7,820 | 7,850 | 7,640 | 7,680 | 119,600 |
| 1999/12/27 | 7,800 | 7,960 | 7,760 | 7,800 | 110,300 |
| 1999/12/24 | 8,100 | 8,150 | 7,800 | 7,800 | 134,000 |
| 1999/12/22 | 8,030 | 8,040 | 7,910 | 7,980 | 113,300 |
| 1999/12/21 | 7,800 | 7,980 | 7,750 | 7,940 | 138,100 |
| 1999/12/20 | 8,050 | 8,060 | 7,780 | 7,860 | 178,100 |
| 1999/12/17 | 8,130 | 8,200 | 8,000 | 8,060 | 151,500 |
| 1999/12/16 | 8,300 | 8,350 | 8,060 | 8,080 | 126,300 |
| 1999/12/15 | 8,260 | 8,600 | 8,260 | 8,300 | 87,100 |
| 1999/12/14 | 8,840 | 8,840 | 8,280 | 8,360 | 155,500 |
| 1999/12/13 | 8,190 | 8,970 | 8,160 | 8,940 | 322,000 |
| 1999/12/10 | 7,900 | 8,300 | 7,900 | 8,140 | 255,100 |
| 1999/12/09 | 8,360 | 8,360 | 7,990 | 8,090 | 173,100 |
| 1999/12/08 | 8,130 | 8,400 | 8,090 | 8,400 | 186,700 |
| 1999/12/07 | 8,060 | 8,250 | 8,060 | 8,100 | 126,500 |
| 1999/12/06 | 8,130 | 8,300 | 8,000 | 8,000 | 151,300 |
| 1999/12/03 | 8,120 | 8,250 | 8,050 | 8,200 | 220,600 |
| 1999/12/02 | 8,290 | 8,300 | 7,750 | 8,050 | 263,200 |
| 1999/12/01 | 8,360 | 8,570 | 8,220 | 8,390 | 281,300 |
| 1999/11/30 | 8,900 | 8,950 | 8,650 | 8,660 | 129,200 |
| 1999/11/29 | 8,900 | 9,200 | 8,800 | 8,990 | 148,800 |
| 1999/11/26 | 8,990 | 9,200 | 8,710 | 9,100 | 197,800 |
| 1999/11/25 | 9,040 | 9,200 | 8,650 | 9,000 | 276,700 |
| 1999/11/24 | 9,400 | 9,570 | 8,900 | 9,000 | 422,800 |
| 1999/11/22 | 10,000 | 10,070 | 9,300 | 9,330 | 1,335,599 |
| 1999/11/19 | 10,300 | 10,590 | 9,040 | 9,300 | 2,842,099 |
| 1999/11/18 | 9,500 | 10,300 | 9,410 | 10,300 | 2,549,999 |
| 1999/11/17 | 9,550 | 9,610 | 8,600 | 9,300 | 976,000 |
| 1999/11/16 | 8,580 | 9,270 | 8,300 | 9,150 | 837,200 |
| 1999/11/15 | 8,600 | 8,600 | 8,010 | 8,480 | 267,800 |
| 1999/11/12 | 7,510 | 8,510 | 7,510 | 8,240 | 433,500 |
| 1999/11/11 | 7,790 | 7,840 | 7,460 | 7,510 | 304,700 |
| 1999/11/10 | 8,010 | 8,050 | 7,850 | 7,890 | 196,000 |
| 1999/11/09 | 8,500 | 8,640 | 8,060 | 8,060 | 85,500 |
| 1999/11/08 | 8,670 | 8,730 | 8,510 | 8,580 | 182,000 |
| 1999/11/05 | 8,400 | 8,680 | 8,400 | 8,570 | 273,800 |
| 1999/11/04 | 8,300 | 8,310 | 8,160 | 8,200 | 119,300 |
| 1999/11/02 | 8,170 | 8,200 | 8,020 | 8,180 | 62,900 |
| 1999/11/01 | 8,300 | 8,340 | 8,010 | 8,160 | 112,700 |
| 1999/10/29 | 8,300 | 8,300 | 8,000 | 8,250 | 117,700 |
| 1999/10/28 | 7,850 | 8,150 | 7,830 | 8,100 | 88,100 |
| 1999/10/27 | 7,700 | 7,850 | 7,700 | 7,800 | 114,600 |
| 1999/10/26 | 7,880 | 7,880 | 7,710 | 7,710 | 150,000 |
| 1999/10/25 | 8,190 | 8,190 | 7,950 | 7,980 | 155,100 |
| 1999/10/22 | 8,200 | 8,390 | 8,070 | 8,090 | 90,100 |
| 1999/10/21 | 8,400 | 8,460 | 8,000 | 8,050 | 125,200 |
| 1999/10/20 | 8,380 | 8,400 | 8,200 | 8,300 | 295,600 |
| 1999/10/19 | 7,480 | 7,730 | 7,450 | 7,680 | 194,300 |
| 1999/10/18 | 7,480 | 7,700 | 7,280 | 7,280 | 280,100 |
| 1999/10/15 | 8,650 | 8,650 | 8,050 | 8,280 | 124,200 |
| 1999/10/14 | 8,670 | 8,700 | 8,200 | 8,350 | 215,500 |
| 1999/10/13 | 8,860 | 8,990 | 8,820 | 8,870 | 127,700 |
| 1999/10/12 | 9,120 | 9,190 | 9,020 | 9,150 | 123,700 |
| 1999/10/08 | 9,040 | 9,080 | 8,880 | 9,000 | 131,100 |
| 1999/10/07 | 9,300 | 9,300 | 9,000 | 9,140 | 181,500 |
| 1999/10/06 | 9,200 | 9,360 | 9,000 | 9,250 | 366,500 |
| 1999/10/05 | 9,100 | 9,100 | 8,800 | 9,100 | 186,400 |
| 1999/10/04 | 9,070 | 9,200 | 8,790 | 8,860 | 168,600 |
| 1999/10/01 | 8,500 | 8,970 | 8,460 | 8,970 | 271,700 |
| 1999/09/30 | 8,310 | 8,650 | 8,310 | 8,600 | 139,400 |
| 1999/09/29 | 8,700 | 8,700 | 8,360 | 8,450 | 96,100 |
| 1999/09/28 | 8,030 | 8,600 | 8,030 | 8,500 | 204,100 |
| 1999/09/27 | 8,200 | 8,470 | 7,810 | 8,000 | 201,100 |
| 1999/09/24 | 8,100 | 8,300 | 7,900 | 8,080 | 254,500 |
| 1999/09/22 | 8,900 | 9,100 | 8,710 | 8,900 | 201,400 |
| 1999/09/21 | 9,250 | 9,300 | 9,020 | 9,200 | 173,500 |
| 1999/09/20 | 9,470 | 9,550 | 9,310 | 9,350 | 138,500 |
| 1999/09/17 | 9,230 | 9,600 | 9,210 | 9,520 | 244,700 |
| 1999/09/16 | 9,300 | 9,490 | 9,150 | 9,230 | 250,900 |
| 1999/09/14 | 9,700 | 9,750 | 9,310 | 9,500 | 448,200 |
| 1999/09/13 | 10,000 | 10,100 | 9,630 | 9,770 | 595,800 |
| 1999/09/10 | 10,000 | 10,270 | 9,710 | 10,170 | 1,403,999 |
| 1999/09/09 | 9,580 | 10,600 | 9,430 | 10,270 | 2,210,399 |
| 1999/09/08 | 9,450 | 9,650 | 9,370 | 9,600 | 953,400 |
| 1999/09/07 | 9,070 | 9,500 | 9,070 | 9,450 | 1,076,399 |
| 1999/09/06 | 9,100 | 9,300 | 8,900 | 9,000 | 388,500 |
| 1999/09/03 | 9,040 | 9,360 | 9,000 | 9,120 | 664,000 |
| 1999/09/02 | 8,890 | 9,290 | 8,700 | 9,140 | 1,231,099 |
| 1999/09/01 | 8,390 | 8,840 | 8,370 | 8,750 | 1,776,299 |
| 1999/08/31 | 8,100 | 8,340 | 8,050 | 8,260 | 378,400 |
| 1999/08/30 | 8,100 | 8,230 | 8,020 | 8,060 | 289,200 |
| 1999/08/27 | 7,930 | 8,310 | 7,900 | 8,250 | 820,400 |
| 1999/08/26 | 8,000 | 8,000 | 7,820 | 7,970 | 344,400 |
| 1999/08/25 | 7,990 | 8,050 | 7,700 | 7,810 | 274,000 |
| 1999/08/24 | 7,650 | 7,980 | 7,610 | 7,890 | 180,400 |
| 1999/08/23 | 8,050 | 8,050 | 7,700 | 7,750 | 216,300 |
| 1999/08/20 | 8,180 | 8,200 | 8,020 | 8,050 | 335,900 |
| 1999/08/19 | 7,850 | 8,150 | 7,840 | 8,150 | 396,000 |
| 1999/08/18 | 7,990 | 8,200 | 7,770 | 7,850 | 671,200 |
| 1999/08/17 | 7,700 | 8,050 | 7,630 | 8,000 | 981,300 |
| 1999/08/16 | 7,550 | 7,660 | 7,420 | 7,640 | 553,600 |
| 1999/08/13 | 7,260 | 7,500 | 7,220 | 7,500 | 561,800 |
| 1999/08/12 | 7,220 | 7,340 | 7,220 | 7,220 | 243,600 |
| 1999/08/11 | 7,340 | 7,350 | 7,200 | 7,200 | 368,300 |
| 1999/08/10 | 7,180 | 7,400 | 7,130 | 7,330 | 663,300 |
| 1999/08/09 | 6,930 | 7,150 | 6,800 | 7,080 | 132,600 |
| 1999/08/06 | 7,060 | 7,150 | 6,690 | 6,930 | 161,800 |
| 1999/08/05 | 7,200 | 7,220 | 6,990 | 7,000 | 363,200 |
| 1999/08/04 | 7,350 | 7,450 | 7,060 | 7,060 | 636,600 |
| 1999/08/03 | 6,810 | 7,250 | 6,800 | 7,250 | 934,400 |
| 1999/08/02 | 6,540 | 6,780 | 6,460 | 6,710 | 276,600 |
| 1999/07/30 | 6,360 | 6,660 | 6,360 | 6,640 | 128,300 |
| 1999/07/29 | 6,610 | 6,750 | 6,600 | 6,660 | 147,300 |
| 1999/07/28 | 6,500 | 6,580 | 6,300 | 6,530 | 83,600 |
| 1999/07/27 | 6,500 | 6,600 | 6,450 | 6,470 | 62,200 |
| 1999/07/26 | 6,200 | 6,700 | 6,200 | 6,460 | 82,400 |
| 1999/07/23 | 6,050 | 6,320 | 6,050 | 6,200 | 161,500 |
| 1999/07/22 | 6,590 | 6,630 | 6,310 | 6,450 | 214,600 |
| 1999/07/21 | 6,780 | 6,950 | 6,680 | 6,790 | 196,600 |
| 1999/07/19 | 6,800 | 7,100 | 6,500 | 7,080 | 257,300 |
| 1999/07/16 | 7,220 | 7,250 | 6,750 | 6,750 | 284,000 |
| 1999/07/15 | 6,650 | 7,160 | 6,520 | 7,060 | 338,300 |
| 1999/07/14 | 6,590 | 6,880 | 6,590 | 6,650 | 315,900 |
| 1999/07/13 | 6,850 | 7,440 | 6,750 | 6,880 | 965,200 |
| 1999/07/12 | 6,450 | 6,750 | 6,200 | 6,750 | 1,234,799 |
| 1999/07/09 | 5,760 | 5,860 | 5,550 | 5,750 | 196,600 |
| 1999/07/08 | 6,000 | 6,050 | 5,750 | 5,860 | 142,400 |
| 1999/07/07 | 6,270 | 6,340 | 5,950 | 6,000 | 194,300 |
| 1999/07/06 | 6,250 | 6,410 | 6,120 | 6,370 | 463,600 |
| 1999/07/05 | 5,820 | 6,190 | 5,800 | 6,150 | 594,400 |
| 1999/07/02 | 5,740 | 5,800 | 5,710 | 5,730 | 149,400 |
| 1999/07/01 | 5,690 | 5,750 | 5,650 | 5,730 | 200,300 |
| 1999/06/30 | 5,800 | 5,830 | 5,690 | 5,790 | 180,100 |
| 1999/06/29 | 5,700 | 5,850 | 5,640 | 5,710 | 326,500 |
| 1999/06/28 | 5,500 | 5,660 | 5,350 | 5,600 | 226,700 |
| 1999/06/25 | 5,350 | 5,400 | 5,200 | 5,350 | 143,600 |
| 1999/06/24 | 5,580 | 5,670 | 5,350 | 5,380 | 240,600 |
| 1999/06/23 | 5,500 | 5,930 | 5,440 | 5,680 | 950,900 |
| 1999/06/22 | 4,940 | 5,440 | 4,860 | 5,440 | 570,400 |
| 1999/06/21 | 4,690 | 4,950 | 4,660 | 4,940 | 289,100 |
| 1999/06/18 | 4,600 | 4,700 | 4,490 | 4,690 | 248,100 |
| 1999/06/17 | 4,420 | 4,690 | 4,380 | 4,600 | 418,500 |
| 1999/06/16 | 4,420 | 4,420 | 4,310 | 4,350 | 71,300 |
| 1999/06/15 | 4,440 | 4,440 | 4,360 | 4,430 | 125,900 |
| 1999/06/14 | 4,450 | 4,450 | 4,360 | 4,430 | 135,100 |
| 1999/06/11 | 4,450 | 4,470 | 4,380 | 4,450 | 320,800 |
| 1999/06/10 | 4,250 | 4,380 | 4,240 | 4,350 | 402,500 |
| 1999/06/09 | 4,160 | 4,250 | 4,160 | 4,220 | 138,700 |
| 1999/06/08 | 4,250 | 4,260 | 4,170 | 4,220 | 143,800 |
| 1999/06/07 | 4,180 | 4,270 | 4,160 | 4,240 | 270,500 |
| 1999/06/04 | 4,160 | 4,180 | 4,120 | 4,160 | 100,500 |
| 1999/06/03 | 4,200 | 4,220 | 4,060 | 4,100 | 202,700 |
| 1999/06/02 | 4,020 | 4,190 | 4,020 | 4,180 | 338,000 |
| 1999/06/01 | 3,850 | 3,990 | 3,830 | 3,990 | 90,600 |
| 1999/05/31 | 3,800 | 3,940 | 3,800 | 3,840 | 46,600 |
| 1999/05/28 | 3,950 | 4,000 | 3,810 | 3,850 | 97,900 |
| 1999/05/27 | 4,080 | 4,080 | 3,930 | 4,000 | 99,000 |
| 1999/05/26 | 4,100 | 4,100 | 4,040 | 4,050 | 215,700 |
| 1999/05/25 | 4,020 | 4,120 | 4,020 | 4,040 | 617,700 |
| 1999/05/24 | 3,850 | 4,040 | 3,830 | 3,950 | 369,200 |
| 1999/05/21 | 3,800 | 3,840 | 3,800 | 3,810 | 145,000 |
| 1999/05/20 | 3,800 | 3,820 | 3,780 | 3,780 | 84,900 |
| 1999/05/19 | 3,820 | 3,860 | 3,790 | 3,800 | 96,800 |
| 1999/05/18 | 3,880 | 3,950 | 3,870 | 3,940 | 103,900 |
| 1999/05/17 | 3,850 | 3,930 | 3,850 | 3,910 | 42,300 |
| 1999/05/14 | 3,980 | 4,000 | 3,880 | 4,000 | 57,900 |
| 1999/05/13 | 4,030 | 4,030 | 3,970 | 3,980 | 80,900 |
| 1999/05/12 | 4,010 | 4,030 | 3,960 | 3,990 | 77,700 |
| 1999/05/11 | 4,110 | 4,110 | 4,040 | 4,040 | 60,500 |
| 1999/05/10 | 4,090 | 4,140 | 4,080 | 4,110 | 82,800 |
| 1999/05/07 | 4,170 | 4,170 | 4,080 | 4,090 | 92,900 |
| 1999/05/06 | 4,230 | 4,250 | 4,140 | 4,190 | 130,800 |
| 1999/04/30 | 4,210 | 4,210 | 4,140 | 4,140 | 73,200 |
| 1999/04/28 | 4,180 | 4,250 | 4,150 | 4,160 | 195,600 |
| 1999/04/27 | 4,190 | 4,200 | 4,100 | 4,180 | 69,400 |
| 1999/04/26 | 4,150 | 4,280 | 4,140 | 4,150 | 262,700 |
| 1999/04/23 | 3,970 | 4,190 | 3,970 | 4,190 | 382,500 |
| 1999/04/22 | 3,980 | 3,980 | 3,920 | 3,930 | 59,100 |
| 1999/04/21 | 4,000 | 4,000 | 3,820 | 3,950 | 105,700 |
| 1999/04/20 | 4,050 | 4,080 | 3,900 | 4,020 | 168,700 |
| 1999/04/19 | 3,990 | 4,160 | 3,970 | 4,100 | 443,700 |
| 1999/04/16 | 3,980 | 4,000 | 3,910 | 3,990 | 159,500 |
| 1999/04/15 | 4,000 | 4,000 | 3,850 | 3,880 | 116,300 |
| 1999/04/14 | 3,870 | 3,950 | 3,800 | 3,950 | 148,700 |
| 1999/04/13 | 3,880 | 3,940 | 3,800 | 3,810 | 116,200 |
| 1999/04/12 | 3,990 | 3,990 | 3,800 | 3,800 | 130,700 |
| 1999/04/09 | 3,970 | 4,000 | 3,920 | 4,000 | 214,500 |
| 1999/04/08 | 4,100 | 4,100 | 3,970 | 4,020 | 199,000 |
| 1999/04/07 | 4,100 | 4,140 | 4,000 | 4,070 | 454,400 |
| 1999/04/06 | 3,800 | 4,070 | 3,750 | 4,070 | 659,000 |
| 1999/04/05 | 3,780 | 3,870 | 3,750 | 3,750 | 384,300 |
| 1999/04/02 | 3,650 | 3,750 | 3,610 | 3,720 | 365,400 |
| 1999/04/01 | 3,500 | 3,640 | 3,480 | 3,600 | 403,800 |
| 1999/03/31 | 3,600 | 3,610 | 3,510 | 3,510 | 193,000 |
| 1999/03/30 | 3,720 | 3,790 | 3,520 | 3,650 | 306,600 |
| 1999/03/29 | 3,570 | 3,790 | 3,550 | 3,670 | 633,500 |
| 1999/03/26 | 3,500 | 3,540 | 3,400 | 3,470 | 192,200 |
| 1999/03/25 | 3,400 | 3,530 | 3,400 | 3,470 | 216,600 |
| 1999/03/24 | 3,490 | 3,550 | 3,350 | 3,350 | 190,600 |
| 1999/03/23 | 3,400 | 3,590 | 3,400 | 3,470 | 247,400 |
| 1999/03/19 | 3,500 | 3,520 | 3,300 | 3,310 | 391,700 |
| 1999/03/18 | 3,400 | 3,750 | 3,350 | 3,410 | 1,125,099 |
| 1999/03/17 | 3,380 | 3,380 | 3,200 | 3,300 | 204,100 |
| 1999/03/16 | 3,190 | 3,350 | 3,190 | 3,350 | 548,000 |
| 1999/03/15 | 3,150 | 3,190 | 3,120 | 3,150 | 85,800 |
| 1999/03/12 | 3,200 | 3,200 | 3,100 | 3,200 | 171,400 |
| 1999/03/11 | 3,240 | 3,280 | 3,190 | 3,220 | 321,700 |
| 1999/03/10 | 3,080 | 3,240 | 3,050 | 3,240 | 362,600 |
| 1999/03/09 | 3,070 | 3,090 | 3,050 | 3,080 | 90,400 |
| 1999/03/08 | 3,100 | 3,100 | 3,040 | 3,050 | 141,900 |
| 1999/03/05 | 3,020 | 3,070 | 2,950 | 3,070 | 415,100 |
| 1999/03/04 | 2,905 | 3,000 | 2,880 | 2,990 | 209,800 |
| 1999/03/03 | 2,900 | 2,905 | 2,880 | 2,905 | 79,500 |
| 1999/03/02 | 2,930 | 2,970 | 2,870 | 2,915 | 102,000 |
| 1999/03/01 | 2,980 | 3,040 | 2,950 | 2,960 | 126,000 |
| 1999/02/26 | 3,040 | 3,040 | 2,970 | 2,980 | 188,200 |
| 1999/02/25 | 3,170 | 3,170 | 3,050 | 3,070 | 263,400 |
| 1999/02/24 | 2,995 | 3,180 | 2,995 | 3,160 | 388,100 |
| 1999/02/23 | 2,990 | 3,000 | 2,940 | 2,980 | 169,800 |
| 1999/02/22 | 2,990 | 3,030 | 2,910 | 3,000 | 264,400 |
| 1999/02/19 | 2,800 | 3,060 | 2,800 | 2,980 | 815,400 |
| 1999/02/18 | 2,760 | 2,835 | 2,700 | 2,795 | 474,700 |
| 1999/02/17 | 2,700 | 2,830 | 2,650 | 2,780 | 516,000 |
| 1999/02/16 | 2,610 | 2,740 | 2,600 | 2,700 | 451,300 |
| 1999/02/15 | 2,430 | 2,600 | 2,410 | 2,600 | 315,400 |
| 1999/02/12 | 2,490 | 2,490 | 2,420 | 2,450 | 175,100 |
| 1999/02/10 | 2,550 | 2,630 | 2,485 | 2,495 | 281,200 |
| 1999/02/09 | 2,420 | 2,650 | 2,390 | 2,630 | 449,900 |
| 1999/02/08 | 2,000 | 2,460 | 1,995 | 2,370 | 319,400 |
| 1999/02/05 | 1,880 | 2,090 | 1,880 | 2,060 | 122,900 |
| 1999/02/04 | 1,890 | 1,892 | 1,850 | 1,850 | 41,300 |
| 1999/02/03 | 1,900 | 1,910 | 1,880 | 1,892 | 76,700 |
| 1999/02/02 | 1,920 | 1,930 | 1,913 | 1,913 | 33,900 |
| 1999/02/01 | 1,950 | 1,950 | 1,931 | 1,946 | 24,200 |
| 1999/01/29 | 1,920 | 1,958 | 1,920 | 1,950 | 96,400 |
| 1999/01/28 | 1,950 | 1,950 | 1,925 | 1,927 | 27,500 |
| 1999/01/27 | 1,933 | 1,949 | 1,922 | 1,940 | 31,200 |
| 1999/01/26 | 1,918 | 1,950 | 1,918 | 1,935 | 27,200 |
| 1999/01/25 | 1,980 | 1,981 | 1,949 | 1,953 | 24,400 |
| 1999/01/22 | 1,980 | 1,982 | 1,976 | 1,977 | 44,400 |
| 1999/01/21 | 1,990 | 1,994 | 1,950 | 1,988 | 51,800 |
| 1999/01/20 | 1,975 | 1,995 | 1,965 | 1,994 | 39,400 |
| 1999/01/19 | 1,940 | 1,999 | 1,910 | 1,995 | 33,500 |
| 1999/01/18 | 1,899 | 1,950 | 1,899 | 1,910 | 39,300 |
| 1999/01/14 | 1,870 | 1,920 | 1,820 | 1,900 | 65,500 |
| 1999/01/13 | 1,870 | 1,880 | 1,865 | 1,869 | 34,100 |
| 1999/01/12 | 1,880 | 1,880 | 1,870 | 1,880 | 16,400 |
| 1999/01/11 | 1,929 | 1,950 | 1,895 | 1,905 | 10,500 |
| 1999/01/08 | 1,900 | 1,930 | 1,880 | 1,930 | 15,700 |
| 1999/01/07 | 1,870 | 1,871 | 1,866 | 1,871 | 6,800 |
| 1999/01/06 | 1,850 | 1,870 | 1,840 | 1,855 | 32,600 |
| 1999/01/05 | 1,919 | 1,920 | 1,849 | 1,865 | 12,400 |
| 1999/01/04 | 1,920 | 1,920 | 1,891 | 1,912 | 11,500 |