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 |
|---|---|---|---|---|---|
| 2001/12/28 | 4,000 | 4,000 | 3,950 | 3,980 | 83,200 |
| 2001/12/27 | 3,900 | 3,940 | 3,870 | 3,940 | 58,500 |
| 2001/12/26 | 3,960 | 3,990 | 3,900 | 3,920 | 68,000 |
| 2001/12/25 | 3,950 | 4,030 | 3,910 | 3,960 | 134,700 |
| 2001/12/21 | 3,950 | 3,980 | 3,910 | 3,960 | 162,000 |
| 2001/12/20 | 3,890 | 3,950 | 3,870 | 3,950 | 222,300 |
| 2001/12/19 | 3,750 | 3,800 | 3,740 | 3,790 | 104,800 |
| 2001/12/18 | 3,750 | 3,850 | 3,740 | 3,780 | 122,500 |
| 2001/12/17 | 3,900 | 3,900 | 3,690 | 3,710 | 155,000 |
| 2001/12/14 | 3,870 | 3,960 | 3,860 | 3,920 | 224,300 |
| 2001/12/13 | 3,890 | 3,930 | 3,870 | 3,930 | 160,300 |
| 2001/12/12 | 3,900 | 3,970 | 3,820 | 3,840 | 329,300 |
| 2001/12/11 | 3,720 | 3,790 | 3,710 | 3,720 | 143,300 |
| 2001/12/10 | 3,900 | 3,900 | 3,700 | 3,720 | 415,200 |
| 2001/12/07 | 3,780 | 3,910 | 3,780 | 3,900 | 321,300 |
| 2001/12/06 | 3,700 | 3,790 | 3,700 | 3,750 | 162,700 |
| 2001/12/05 | 3,670 | 3,710 | 3,600 | 3,700 | 175,600 |
| 2001/12/04 | 3,620 | 3,680 | 3,610 | 3,680 | 95,600 |
| 2001/12/03 | 3,660 | 3,690 | 3,560 | 3,680 | 123,800 |
| 2001/11/30 | 3,680 | 3,680 | 3,590 | 3,650 | 89,700 |
| 2001/11/29 | 3,580 | 3,660 | 3,530 | 3,580 | 179,900 |
| 2001/11/28 | 3,620 | 3,670 | 3,480 | 3,480 | 96,900 |
| 2001/11/27 | 3,600 | 3,660 | 3,580 | 3,600 | 197,500 |
| 2001/11/26 | 3,440 | 3,530 | 3,380 | 3,510 | 190,700 |
| 2001/11/22 | 3,400 | 3,430 | 3,340 | 3,400 | 142,900 |
| 2001/11/21 | 3,560 | 3,620 | 3,430 | 3,500 | 224,100 |
| 2001/11/20 | 3,570 | 3,630 | 3,540 | 3,540 | 90,500 |
| 2001/11/19 | 3,530 | 3,620 | 3,520 | 3,520 | 126,600 |
| 2001/11/16 | 3,540 | 3,640 | 3,520 | 3,630 | 267,600 |
| 2001/11/15 | 3,690 | 3,730 | 3,580 | 3,640 | 135,200 |
| 2001/11/14 | 3,690 | 3,710 | 3,620 | 3,690 | 162,700 |
| 2001/11/13 | 3,610 | 3,650 | 3,590 | 3,630 | 86,000 |
| 2001/11/12 | 3,670 | 3,700 | 3,620 | 3,660 | 76,000 |
| 2001/11/09 | 3,670 | 3,750 | 3,590 | 3,620 | 126,800 |
| 2001/11/08 | 3,830 | 3,840 | 3,570 | 3,680 | 215,400 |
| 2001/11/07 | 3,800 | 3,840 | 3,750 | 3,830 | 269,100 |
| 2001/11/06 | 3,670 | 3,750 | 3,540 | 3,750 | 302,100 |
| 2001/11/05 | 3,650 | 3,720 | 3,590 | 3,620 | 218,200 |
| 2001/11/02 | 3,900 | 3,900 | 3,690 | 3,730 | 259,100 |
| 2001/11/01 | 3,960 | 3,970 | 3,720 | 3,850 | 540,300 |
| 2001/10/31 | 4,030 | 4,120 | 3,990 | 4,050 | 525,800 |
| 2001/10/30 | 3,850 | 4,180 | 3,820 | 4,080 | 573,700 |
| 2001/10/29 | 3,900 | 3,900 | 3,810 | 3,870 | 164,300 |
| 2001/10/26 | 3,910 | 3,930 | 3,840 | 3,900 | 316,300 |
| 2001/10/25 | 3,960 | 4,030 | 3,860 | 3,950 | 396,200 |
| 2001/10/24 | 4,110 | 4,110 | 4,000 | 4,040 | 298,300 |
| 2001/10/23 | 4,080 | 4,140 | 4,060 | 4,110 | 206,100 |
| 2001/10/22 | 4,140 | 4,170 | 3,990 | 4,010 | 339,700 |
| 2001/10/19 | 4,100 | 4,240 | 4,100 | 4,190 | 378,900 |
| 2001/10/18 | 4,130 | 4,200 | 4,070 | 4,110 | 421,300 |
| 2001/10/17 | 4,180 | 4,300 | 4,120 | 4,220 | 510,800 |
| 2001/10/16 | 4,200 | 4,260 | 4,040 | 4,180 | 627,600 |
| 2001/10/15 | 4,100 | 4,450 | 4,100 | 4,350 | 988,800 |
| 2001/10/12 | 3,900 | 4,250 | 3,840 | 4,250 | 925,500 |
| 2001/10/11 | 3,790 | 3,790 | 3,610 | 3,750 | 187,900 |
| 2001/10/10 | 3,620 | 3,820 | 3,590 | 3,780 | 271,600 |
| 2001/10/09 | 3,610 | 3,610 | 3,470 | 3,520 | 135,100 |
| 2001/10/05 | 3,740 | 3,830 | 3,560 | 3,560 | 363,300 |
| 2001/10/04 | 3,600 | 3,780 | 3,570 | 3,780 | 219,800 |
| 2001/10/03 | 3,600 | 3,610 | 3,540 | 3,570 | 144,100 |
| 2001/10/02 | 3,580 | 3,620 | 3,470 | 3,610 | 287,900 |
| 2001/10/01 | 3,590 | 3,600 | 3,530 | 3,590 | 162,100 |
| 2001/09/28 | 3,550 | 3,590 | 3,540 | 3,590 | 296,300 |
| 2001/09/27 | 3,580 | 3,590 | 3,460 | 3,520 | 122,900 |
| 2001/09/26 | 3,440 | 3,600 | 3,410 | 3,600 | 228,600 |
| 2001/09/25 | 3,350 | 3,400 | 3,330 | 3,390 | 153,600 |
| 2001/09/21 | 3,300 | 3,430 | 3,300 | 3,340 | 417,800 |
| 2001/09/20 | 3,080 | 3,190 | 3,000 | 3,150 | 129,900 |
| 2001/09/19 | 2,930 | 3,170 | 2,930 | 3,130 | 171,200 |
| 2001/09/18 | 2,805 | 3,050 | 2,775 | 2,850 | 133,100 |
| 2001/09/17 | 2,800 | 2,800 | 2,760 | 2,765 | 123,400 |
| 2001/09/14 | 2,790 | 2,900 | 2,790 | 2,840 | 127,600 |
| 2001/09/13 | 2,700 | 2,730 | 2,620 | 2,710 | 117,000 |
| 2001/09/12 | 2,820 | 2,880 | 2,820 | 2,820 | 65,500 |
| 2001/09/11 | 3,090 | 3,100 | 3,000 | 3,070 | 60,300 |
| 2001/09/10 | 3,110 | 3,130 | 3,000 | 3,080 | 73,500 |
| 2001/09/07 | 3,100 | 3,190 | 3,090 | 3,170 | 157,700 |
| 2001/09/06 | 2,980 | 3,090 | 2,980 | 3,050 | 103,500 |
| 2001/09/05 | 2,910 | 2,970 | 2,900 | 2,970 | 67,500 |
| 2001/09/04 | 2,855 | 2,950 | 2,855 | 2,950 | 123,600 |
| 2001/09/03 | 2,900 | 2,900 | 2,850 | 2,860 | 74,200 |
| 2001/08/31 | 2,860 | 2,980 | 2,825 | 2,825 | 179,400 |
| 2001/08/30 | 2,870 | 2,945 | 2,820 | 2,900 | 122,500 |
| 2001/08/29 | 3,040 | 3,100 | 3,040 | 3,040 | 66,600 |
| 2001/08/28 | 3,160 | 3,200 | 3,080 | 3,140 | 101,400 |
| 2001/08/27 | 3,190 | 3,220 | 3,150 | 3,160 | 87,300 |
| 2001/08/24 | 3,150 | 3,190 | 3,130 | 3,180 | 106,400 |
| 2001/08/23 | 3,290 | 3,290 | 3,140 | 3,150 | 135,200 |
| 2001/08/22 | 3,270 | 3,280 | 3,230 | 3,250 | 86,400 |
| 2001/08/21 | 3,400 | 3,430 | 3,270 | 3,270 | 100,000 |
| 2001/08/20 | 3,370 | 3,390 | 3,350 | 3,380 | 108,600 |
| 2001/08/17 | 3,440 | 3,500 | 3,410 | 3,420 | 131,900 |
| 2001/08/16 | 3,420 | 3,440 | 3,380 | 3,410 | 122,200 |
| 2001/08/15 | 3,440 | 3,470 | 3,400 | 3,400 | 52,900 |
| 2001/08/14 | 3,420 | 3,460 | 3,370 | 3,380 | 67,500 |
| 2001/08/13 | 3,350 | 3,390 | 3,350 | 3,350 | 87,400 |
| 2001/08/10 | 3,380 | 3,410 | 3,250 | 3,290 | 66,200 |
| 2001/08/09 | 3,340 | 3,430 | 3,280 | 3,330 | 35,200 |
| 2001/08/08 | 3,450 | 3,490 | 3,390 | 3,390 | 55,900 |
| 2001/08/07 | 3,360 | 3,500 | 3,250 | 3,490 | 126,600 |
| 2001/08/06 | 3,440 | 3,440 | 3,400 | 3,440 | 44,900 |
| 2001/08/03 | 3,420 | 3,420 | 3,330 | 3,340 | 43,500 |
| 2001/08/02 | 3,400 | 3,440 | 3,400 | 3,410 | 60,300 |
| 2001/08/01 | 3,300 | 3,390 | 3,260 | 3,380 | 84,900 |
| 2001/07/31 | 3,250 | 3,320 | 3,240 | 3,320 | 76,500 |
| 2001/07/30 | 3,250 | 3,260 | 3,220 | 3,250 | 52,800 |
| 2001/07/27 | 3,200 | 3,240 | 3,120 | 3,200 | 75,100 |
| 2001/07/26 | 3,220 | 3,270 | 3,200 | 3,240 | 43,800 |
| 2001/07/25 | 3,220 | 3,260 | 3,170 | 3,250 | 44,800 |
| 2001/07/24 | 3,150 | 3,200 | 3,090 | 3,190 | 42,100 |
| 2001/07/23 | 3,190 | 3,210 | 3,050 | 3,150 | 86,600 |
| 2001/07/19 | 3,210 | 3,340 | 3,210 | 3,340 | 38,700 |
| 2001/07/18 | 3,280 | 3,280 | 3,210 | 3,230 | 22,600 |
| 2001/07/17 | 3,300 | 3,340 | 3,260 | 3,300 | 31,900 |
| 2001/07/16 | 3,320 | 3,340 | 3,300 | 3,300 | 35,200 |
| 2001/07/13 | 3,320 | 3,350 | 3,300 | 3,310 | 32,700 |
| 2001/07/12 | 3,390 | 3,390 | 3,320 | 3,370 | 36,400 |
| 2001/07/11 | 3,420 | 3,420 | 3,300 | 3,310 | 35,100 |
| 2001/07/10 | 3,380 | 3,380 | 3,330 | 3,380 | 40,500 |
| 2001/07/09 | 3,360 | 3,360 | 3,280 | 3,280 | 41,300 |
| 2001/07/06 | 3,370 | 3,450 | 3,350 | 3,380 | 35,300 |
| 2001/07/05 | 3,410 | 3,440 | 3,380 | 3,440 | 27,900 |
| 2001/07/04 | 3,360 | 3,400 | 3,340 | 3,390 | 49,600 |
| 2001/07/03 | 3,400 | 3,400 | 3,340 | 3,380 | 49,800 |
| 2001/07/02 | 3,390 | 3,480 | 3,360 | 3,450 | 81,700 |
| 2001/06/29 | 3,420 | 3,480 | 3,420 | 3,460 | 52,800 |
| 2001/06/28 | 3,360 | 3,490 | 3,360 | 3,470 | 32,800 |
| 2001/06/27 | 3,500 | 3,500 | 3,440 | 3,480 | 38,800 |
| 2001/06/26 | 3,500 | 3,500 | 3,400 | 3,500 | 54,900 |
| 2001/06/25 | 3,520 | 3,520 | 3,460 | 3,480 | 33,300 |
| 2001/06/22 | 3,450 | 3,540 | 3,430 | 3,500 | 88,000 |
| 2001/06/21 | 3,460 | 3,460 | 3,300 | 3,420 | 47,100 |
| 2001/06/20 | 3,340 | 3,440 | 3,310 | 3,410 | 49,600 |
| 2001/06/19 | 3,500 | 3,500 | 3,280 | 3,310 | 49,600 |
| 2001/06/18 | 3,350 | 3,500 | 3,350 | 3,460 | 41,800 |
| 2001/06/15 | 3,300 | 3,390 | 3,230 | 3,340 | 58,400 |
| 2001/06/14 | 3,450 | 3,480 | 3,360 | 3,370 | 26,900 |
| 2001/06/13 | 3,510 | 3,550 | 3,470 | 3,500 | 38,400 |
| 2001/06/12 | 3,550 | 3,550 | 3,400 | 3,410 | 35,000 |
| 2001/06/11 | 3,500 | 3,580 | 3,450 | 3,580 | 57,000 |
| 2001/06/08 | 3,550 | 3,590 | 3,500 | 3,500 | 199,000 |
| 2001/06/07 | 3,600 | 3,610 | 3,500 | 3,550 | 35,200 |
| 2001/06/06 | 3,430 | 3,570 | 3,430 | 3,550 | 39,100 |
| 2001/06/05 | 3,600 | 3,600 | 3,500 | 3,530 | 34,200 |
| 2001/06/04 | 3,650 | 3,650 | 3,530 | 3,590 | 23,300 |
| 2001/06/01 | 3,550 | 3,640 | 3,540 | 3,600 | 71,600 |
| 2001/05/31 | 3,590 | 3,650 | 3,510 | 3,510 | 86,000 |
| 2001/05/30 | 3,790 | 3,790 | 3,600 | 3,600 | 59,000 |
| 2001/05/29 | 3,690 | 3,860 | 3,650 | 3,840 | 166,700 |
| 2001/05/28 | 3,690 | 3,700 | 3,660 | 3,700 | 64,700 |
| 2001/05/25 | 3,650 | 3,720 | 3,630 | 3,700 | 60,900 |
| 2001/05/24 | 3,650 | 3,720 | 3,610 | 3,720 | 152,400 |
| 2001/05/23 | 3,550 | 3,670 | 3,550 | 3,670 | 195,100 |
| 2001/05/22 | 3,630 | 3,690 | 3,540 | 3,600 | 199,200 |
| 2001/05/21 | 3,520 | 3,800 | 3,520 | 3,610 | 396,100 |
| 2001/05/18 | 3,450 | 3,520 | 3,400 | 3,480 | 120,100 |
| 2001/05/17 | 3,490 | 3,490 | 3,390 | 3,450 | 124,400 |
| 2001/05/16 | 3,260 | 3,430 | 3,240 | 3,350 | 81,800 |
| 2001/05/15 | 3,250 | 3,300 | 3,250 | 3,300 | 26,600 |
| 2001/05/14 | 3,290 | 3,320 | 3,230 | 3,300 | 71,700 |
| 2001/05/11 | 3,380 | 3,430 | 3,340 | 3,340 | 34,900 |
| 2001/05/10 | 3,380 | 3,390 | 3,350 | 3,360 | 20,400 |
| 2001/05/09 | 3,440 | 3,490 | 3,380 | 3,400 | 67,500 |
| 2001/05/08 | 3,470 | 3,520 | 3,400 | 3,490 | 143,800 |
| 2001/05/07 | 3,480 | 3,480 | 3,410 | 3,450 | 95,700 |
| 2001/05/02 | 3,480 | 3,480 | 3,430 | 3,470 | 102,900 |
| 2001/05/01 | 3,400 | 3,420 | 3,380 | 3,420 | 69,000 |
| 2001/04/27 | 3,330 | 3,340 | 3,300 | 3,340 | 61,400 |
| 2001/04/26 | 3,320 | 3,340 | 3,280 | 3,300 | 51,900 |
| 2001/04/25 | 3,270 | 3,320 | 3,230 | 3,320 | 56,200 |
| 2001/04/24 | 3,160 | 3,250 | 3,150 | 3,240 | 111,600 |
| 2001/04/23 | 3,210 | 3,210 | 3,150 | 3,160 | 109,600 |
| 2001/04/20 | 3,250 | 3,270 | 3,210 | 3,210 | 82,700 |
| 2001/04/19 | 3,300 | 3,330 | 3,240 | 3,290 | 71,600 |
| 2001/04/18 | 3,200 | 3,240 | 3,200 | 3,220 | 75,800 |
| 2001/04/17 | 3,270 | 3,270 | 3,200 | 3,220 | 65,900 |
| 2001/04/16 | 3,250 | 3,290 | 3,250 | 3,270 | 45,600 |
| 2001/04/13 | 3,270 | 3,320 | 3,230 | 3,250 | 97,400 |
| 2001/04/12 | 3,260 | 3,360 | 3,260 | 3,350 | 46,800 |
| 2001/04/11 | 3,350 | 3,350 | 3,280 | 3,290 | 38,300 |
| 2001/04/10 | 3,390 | 3,400 | 3,300 | 3,300 | 50,200 |
| 2001/04/09 | 3,400 | 3,410 | 3,370 | 3,390 | 57,100 |
| 2001/04/06 | 3,480 | 3,500 | 3,360 | 3,370 | 73,000 |
| 2001/04/05 | 3,360 | 3,490 | 3,350 | 3,440 | 86,500 |
| 2001/04/04 | 3,350 | 3,380 | 3,310 | 3,310 | 33,200 |
| 2001/04/03 | 3,370 | 3,470 | 3,280 | 3,400 | 47,400 |
| 2001/04/02 | 3,350 | 3,490 | 3,200 | 3,370 | 58,200 |
| 2001/03/30 | 3,440 | 3,490 | 3,300 | 3,350 | 118,200 |
| 2001/03/29 | 3,550 | 3,600 | 3,400 | 3,400 | 81,800 |
| 2001/03/28 | 3,450 | 3,640 | 3,370 | 3,620 | 161,400 |
| 2001/03/27 | 3,310 | 3,450 | 3,220 | 3,450 | 108,400 |
| 2001/03/26 | 3,320 | 3,490 | 3,300 | 3,480 | 167,200 |
| 2001/03/23 | 3,130 | 3,290 | 3,130 | 3,210 | 163,600 |
| 2001/03/22 | 3,130 | 3,200 | 3,100 | 3,110 | 160,700 |
| 2001/03/21 | 3,100 | 3,240 | 3,080 | 3,230 | 216,300 |
| 2001/03/19 | 3,250 | 3,430 | 3,250 | 3,400 | 57,000 |
| 2001/03/16 | 3,400 | 3,430 | 3,300 | 3,300 | 68,200 |
| 2001/03/15 | 3,250 | 3,390 | 3,150 | 3,370 | 94,600 |
| 2001/03/14 | 3,330 | 3,430 | 3,200 | 3,260 | 113,200 |
| 2001/03/13 | 3,010 | 3,300 | 3,000 | 3,200 | 94,900 |
| 2001/03/12 | 3,200 | 3,300 | 3,200 | 3,300 | 51,300 |
| 2001/03/09 | 3,300 | 3,330 | 3,210 | 3,300 | 105,000 |
| 2001/03/08 | 3,300 | 3,350 | 3,260 | 3,330 | 26,900 |
| 2001/03/07 | 3,440 | 3,460 | 3,280 | 3,360 | 68,700 |
| 2001/03/06 | 3,230 | 3,390 | 3,210 | 3,390 | 77,800 |
| 2001/03/05 | 3,110 | 3,230 | 3,100 | 3,130 | 93,100 |
| 2001/03/02 | 3,300 | 3,350 | 3,080 | 3,080 | 91,700 |
| 2001/03/01 | 3,300 | 3,380 | 3,280 | 3,300 | 65,800 |
| 2001/02/28 | 3,450 | 3,490 | 3,310 | 3,310 | 65,500 |
| 2001/02/27 | 3,480 | 3,500 | 3,380 | 3,470 | 87,800 |
| 2001/02/26 | 3,300 | 3,500 | 3,300 | 3,420 | 100,800 |
| 2001/02/23 | 3,250 | 3,400 | 3,200 | 3,400 | 94,900 |
| 2001/02/22 | 3,350 | 3,350 | 3,270 | 3,300 | 61,300 |
| 2001/02/21 | 3,350 | 3,370 | 3,340 | 3,360 | 34,100 |
| 2001/02/20 | 3,350 | 3,390 | 3,350 | 3,390 | 36,900 |
| 2001/02/19 | 3,360 | 3,390 | 3,350 | 3,370 | 28,800 |
| 2001/02/16 | 3,390 | 3,400 | 3,350 | 3,380 | 53,600 |
| 2001/02/15 | 3,390 | 3,440 | 3,380 | 3,400 | 29,000 |
| 2001/02/14 | 3,350 | 3,440 | 3,330 | 3,440 | 84,700 |
| 2001/02/13 | 3,500 | 3,500 | 3,350 | 3,350 | 66,700 |
| 2001/02/09 | 3,350 | 3,540 | 3,350 | 3,500 | 119,700 |
| 2001/02/08 | 3,350 | 3,390 | 3,290 | 3,350 | 112,200 |
| 2001/02/07 | 3,340 | 3,370 | 3,340 | 3,350 | 100,100 |
| 2001/02/06 | 3,350 | 3,400 | 3,350 | 3,350 | 90,000 |
| 2001/02/05 | 3,330 | 3,410 | 3,330 | 3,360 | 119,100 |
| 2001/02/02 | 3,370 | 3,370 | 3,290 | 3,330 | 89,600 |
| 2001/02/01 | 3,380 | 3,450 | 3,330 | 3,380 | 265,300 |
| 2001/01/31 | 3,280 | 3,340 | 3,200 | 3,330 | 245,800 |
| 2001/01/30 | 3,090 | 3,200 | 3,090 | 3,200 | 91,400 |
| 2001/01/29 | 3,130 | 3,130 | 3,050 | 3,090 | 51,300 |
| 2001/01/26 | 3,060 | 3,110 | 3,000 | 3,080 | 102,000 |
| 2001/01/25 | 3,160 | 3,160 | 3,050 | 3,110 | 196,700 |
| 2001/01/24 | 3,000 | 3,150 | 3,000 | 3,080 | 168,800 |
| 2001/01/23 | 3,000 | 3,030 | 2,985 | 3,000 | 85,600 |
| 2001/01/22 | 3,110 | 3,110 | 3,010 | 3,060 | 108,800 |
| 2001/01/19 | 3,050 | 3,190 | 2,975 | 3,080 | 230,100 |
| 2001/01/18 | 2,930 | 3,000 | 2,900 | 3,000 | 138,200 |
| 2001/01/17 | 2,920 | 2,950 | 2,870 | 2,950 | 66,200 |
| 2001/01/16 | 2,940 | 2,950 | 2,890 | 2,950 | 86,100 |
| 2001/01/15 | 2,865 | 2,950 | 2,860 | 2,900 | 159,800 |
| 2001/01/12 | 2,700 | 2,770 | 2,660 | 2,725 | 122,900 |
| 2001/01/11 | 2,680 | 2,700 | 2,625 | 2,660 | 88,900 |
| 2001/01/10 | 2,695 | 2,745 | 2,670 | 2,715 | 126,000 |
| 2001/01/09 | 2,710 | 2,730 | 2,655 | 2,700 | 94,500 |
| 2001/01/05 | 2,870 | 2,890 | 2,845 | 2,870 | 120,300 |
| 2001/01/04 | 2,850 | 2,900 | 2,700 | 2,710 | 80,200 |