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 |
|---|---|---|---|---|---|
| 2002/12/30 | 2,925 | 3,000 | 2,925 | 2,955 | 21,600 |
| 2002/12/27 | 2,925 | 3,030 | 2,925 | 2,965 | 122,500 |
| 2002/12/26 | 2,945 | 2,985 | 2,910 | 2,965 | 131,300 |
| 2002/12/25 | 2,900 | 2,930 | 2,880 | 2,915 | 106,700 |
| 2002/12/24 | 2,880 | 2,950 | 2,880 | 2,900 | 206,700 |
| 2002/12/20 | 2,955 | 2,975 | 2,885 | 2,900 | 111,000 |
| 2002/12/19 | 2,840 | 2,965 | 2,840 | 2,965 | 148,800 |
| 2002/12/18 | 2,980 | 3,010 | 2,950 | 2,980 | 74,700 |
| 2002/12/17 | 2,970 | 3,040 | 2,970 | 3,030 | 131,000 |
| 2002/12/16 | 3,060 | 3,070 | 2,940 | 2,960 | 172,900 |
| 2002/12/13 | 3,050 | 3,070 | 3,030 | 3,060 | 247,900 |
| 2002/12/12 | 3,040 | 3,040 | 3,000 | 3,020 | 45,400 |
| 2002/12/11 | 3,040 | 3,060 | 3,010 | 3,040 | 81,900 |
| 2002/12/10 | 3,020 | 3,030 | 2,995 | 2,995 | 98,800 |
| 2002/12/09 | 2,990 | 3,070 | 2,985 | 3,060 | 179,500 |
| 2002/12/06 | 2,995 | 3,000 | 2,920 | 2,950 | 168,600 |
| 2002/12/05 | 3,040 | 3,040 | 2,970 | 2,985 | 67,000 |
| 2002/12/04 | 2,980 | 3,060 | 2,980 | 3,030 | 84,300 |
| 2002/12/03 | 3,060 | 3,060 | 2,990 | 3,030 | 146,600 |
| 2002/12/02 | 3,010 | 3,050 | 2,980 | 2,995 | 56,400 |
| 2002/11/29 | 3,000 | 3,100 | 3,000 | 3,040 | 105,100 |
| 2002/11/28 | 2,980 | 3,080 | 2,980 | 3,000 | 117,700 |
| 2002/11/27 | 2,980 | 3,010 | 2,970 | 2,970 | 88,100 |
| 2002/11/26 | 2,990 | 3,030 | 2,940 | 2,940 | 95,000 |
| 2002/11/25 | 2,890 | 3,010 | 2,870 | 2,905 | 117,100 |
| 2002/11/22 | 2,870 | 2,910 | 2,845 | 2,850 | 181,600 |
| 2002/11/21 | 2,845 | 2,940 | 2,830 | 2,860 | 411,800 |
| 2002/11/20 | 2,790 | 2,880 | 2,780 | 2,805 | 181,500 |
| 2002/11/19 | 2,850 | 2,895 | 2,750 | 2,750 | 305,700 |
| 2002/11/18 | 2,970 | 2,970 | 2,880 | 2,890 | 136,400 |
| 2002/11/15 | 2,980 | 2,985 | 2,940 | 2,970 | 116,100 |
| 2002/11/14 | 2,940 | 2,975 | 2,910 | 2,940 | 119,700 |
| 2002/11/13 | 2,970 | 2,975 | 2,925 | 2,950 | 81,200 |
| 2002/11/12 | 2,950 | 2,990 | 2,930 | 2,970 | 99,500 |
| 2002/11/11 | 3,050 | 3,050 | 2,960 | 2,985 | 81,100 |
| 2002/11/08 | 3,030 | 3,060 | 3,010 | 3,010 | 100,900 |
| 2002/11/07 | 3,140 | 3,180 | 3,120 | 3,120 | 46,200 |
| 2002/11/06 | 3,210 | 3,220 | 3,140 | 3,140 | 75,800 |
| 2002/11/05 | 3,150 | 3,180 | 3,130 | 3,180 | 68,600 |
| 2002/11/01 | 3,100 | 3,110 | 3,070 | 3,110 | 44,500 |
| 2002/10/31 | 3,150 | 3,150 | 3,050 | 3,050 | 62,900 |
| 2002/10/30 | 3,060 | 3,140 | 3,020 | 3,120 | 241,200 |
| 2002/10/29 | 3,070 | 3,090 | 3,010 | 3,010 | 75,700 |
| 2002/10/28 | 3,050 | 3,110 | 2,995 | 3,110 | 172,400 |
| 2002/10/25 | 3,100 | 3,150 | 3,070 | 3,080 | 82,700 |
| 2002/10/24 | 3,160 | 3,160 | 3,070 | 3,090 | 48,400 |
| 2002/10/23 | 3,190 | 3,200 | 3,100 | 3,180 | 74,600 |
| 2002/10/22 | 3,350 | 3,350 | 3,130 | 3,200 | 147,800 |
| 2002/10/21 | 3,270 | 3,330 | 3,240 | 3,330 | 135,300 |
| 2002/10/18 | 3,150 | 3,230 | 3,110 | 3,210 | 172,200 |
| 2002/10/17 | 3,110 | 3,180 | 3,090 | 3,130 | 97,700 |
| 2002/10/16 | 3,150 | 3,190 | 3,140 | 3,140 | 46,200 |
| 2002/10/15 | 3,120 | 3,200 | 3,040 | 3,130 | 87,200 |
| 2002/10/11 | 3,040 | 3,160 | 3,000 | 3,100 | 124,400 |
| 2002/10/10 | 2,930 | 2,975 | 2,890 | 2,915 | 131,100 |
| 2002/10/09 | 3,000 | 3,040 | 2,965 | 2,970 | 144,400 |
| 2002/10/08 | 3,080 | 3,180 | 3,080 | 3,120 | 62,200 |
| 2002/10/07 | 3,250 | 3,250 | 3,180 | 3,180 | 66,900 |
| 2002/10/04 | 3,230 | 3,330 | 3,230 | 3,330 | 54,900 |
| 2002/10/03 | 3,310 | 3,360 | 3,240 | 3,260 | 123,300 |
| 2002/10/02 | 3,300 | 3,350 | 3,260 | 3,260 | 43,800 |
| 2002/10/01 | 3,380 | 3,380 | 3,310 | 3,330 | 71,400 |
| 2002/09/30 | 3,400 | 3,400 | 3,340 | 3,360 | 68,700 |
| 2002/09/27 | 3,400 | 3,420 | 3,390 | 3,420 | 111,500 |
| 2002/09/26 | 3,360 | 3,400 | 3,300 | 3,350 | 73,100 |
| 2002/09/25 | 3,340 | 3,400 | 3,320 | 3,340 | 58,600 |
| 2002/09/24 | 3,450 | 3,450 | 3,350 | 3,410 | 97,100 |
| 2002/09/20 | 3,460 | 3,470 | 3,400 | 3,440 | 81,700 |
| 2002/09/19 | 3,330 | 3,470 | 3,330 | 3,440 | 156,400 |
| 2002/09/18 | 3,400 | 3,400 | 3,300 | 3,380 | 88,700 |
| 2002/09/17 | 3,400 | 3,460 | 3,390 | 3,440 | 97,100 |
| 2002/09/13 | 3,370 | 3,430 | 3,330 | 3,400 | 246,300 |
| 2002/09/12 | 3,350 | 3,390 | 3,320 | 3,360 | 101,200 |
| 2002/09/11 | 3,310 | 3,400 | 3,300 | 3,300 | 73,100 |
| 2002/09/10 | 3,280 | 3,340 | 3,280 | 3,320 | 175,000 |
| 2002/09/09 | 3,280 | 3,320 | 3,260 | 3,280 | 66,700 |
| 2002/09/06 | 3,290 | 3,290 | 3,220 | 3,240 | 78,100 |
| 2002/09/05 | 3,320 | 3,330 | 3,250 | 3,250 | 199,000 |
| 2002/09/04 | 3,380 | 3,380 | 3,270 | 3,300 | 140,100 |
| 2002/09/03 | 3,490 | 3,490 | 3,390 | 3,390 | 103,600 |
| 2002/09/02 | 3,480 | 3,510 | 3,430 | 3,460 | 104,200 |
| 2002/08/30 | 3,540 | 3,570 | 3,480 | 3,500 | 116,900 |
| 2002/08/29 | 3,540 | 3,600 | 3,520 | 3,550 | 117,300 |
| 2002/08/28 | 3,610 | 3,610 | 3,520 | 3,580 | 103,500 |
| 2002/08/27 | 3,620 | 3,620 | 3,560 | 3,590 | 160,700 |
| 2002/08/26 | 3,540 | 3,620 | 3,500 | 3,620 | 200,100 |
| 2002/08/23 | 3,550 | 3,560 | 3,500 | 3,500 | 186,900 |
| 2002/08/22 | 3,500 | 3,510 | 3,460 | 3,500 | 189,300 |
| 2002/08/21 | 3,510 | 3,520 | 3,420 | 3,460 | 134,400 |
| 2002/08/20 | 3,560 | 3,600 | 3,510 | 3,560 | 179,500 |
| 2002/08/19 | 3,540 | 3,620 | 3,540 | 3,600 | 362,800 |
| 2002/08/16 | 3,480 | 3,520 | 3,460 | 3,520 | 127,000 |
| 2002/08/15 | 3,440 | 3,470 | 3,400 | 3,470 | 44,200 |
| 2002/08/14 | 3,440 | 3,440 | 3,370 | 3,430 | 100,000 |
| 2002/08/13 | 3,350 | 3,410 | 3,330 | 3,410 | 96,100 |
| 2002/08/12 | 3,470 | 3,500 | 3,400 | 3,440 | 73,900 |
| 2002/08/09 | 3,480 | 3,500 | 3,410 | 3,500 | 124,200 |
| 2002/08/08 | 3,400 | 3,440 | 3,380 | 3,400 | 202,500 |
| 2002/08/07 | 3,310 | 3,400 | 3,310 | 3,370 | 168,600 |
| 2002/08/06 | 3,380 | 3,400 | 3,200 | 3,250 | 217,200 |
| 2002/08/05 | 3,310 | 3,440 | 3,290 | 3,420 | 147,700 |
| 2002/08/02 | 3,370 | 3,380 | 3,330 | 3,330 | 107,400 |
| 2002/08/01 | 3,440 | 3,440 | 3,360 | 3,380 | 164,900 |
| 2002/07/31 | 3,480 | 3,500 | 3,420 | 3,480 | 131,600 |
| 2002/07/30 | 3,530 | 3,530 | 3,430 | 3,440 | 132,500 |
| 2002/07/29 | 3,510 | 3,580 | 3,400 | 3,510 | 307,300 |
| 2002/07/26 | 3,540 | 3,580 | 3,510 | 3,510 | 400,000 |
| 2002/07/25 | 3,530 | 3,560 | 3,520 | 3,530 | 186,800 |
| 2002/07/24 | 3,470 | 3,550 | 3,460 | 3,490 | 249,100 |
| 2002/07/23 | 3,450 | 3,500 | 3,450 | 3,460 | 151,800 |
| 2002/07/22 | 3,370 | 3,520 | 3,310 | 3,510 | 206,800 |
| 2002/07/19 | 3,470 | 3,490 | 3,430 | 3,470 | 134,700 |
| 2002/07/18 | 3,450 | 3,480 | 3,420 | 3,470 | 229,400 |
| 2002/07/17 | 3,450 | 3,470 | 3,370 | 3,420 | 325,800 |
| 2002/07/16 | 3,390 | 3,460 | 3,370 | 3,410 | 435,800 |
| 2002/07/15 | 3,310 | 3,400 | 3,310 | 3,390 | 199,100 |
| 2002/07/12 | 3,300 | 3,380 | 3,300 | 3,350 | 220,400 |
| 2002/07/11 | 3,300 | 3,330 | 3,260 | 3,330 | 182,000 |
| 2002/07/10 | 3,290 | 3,300 | 3,250 | 3,280 | 64,800 |
| 2002/07/09 | 3,230 | 3,320 | 3,230 | 3,310 | 157,900 |
| 2002/07/08 | 3,310 | 3,350 | 3,230 | 3,290 | 196,200 |
| 2002/07/05 | 3,250 | 3,290 | 3,230 | 3,280 | 101,700 |
| 2002/07/04 | 3,250 | 3,300 | 3,250 | 3,280 | 168,500 |
| 2002/07/03 | 3,250 | 3,320 | 3,240 | 3,310 | 421,700 |
| 2002/07/02 | 3,170 | 3,210 | 3,170 | 3,210 | 156,300 |
| 2002/07/01 | 3,120 | 3,250 | 3,120 | 3,180 | 171,700 |
| 2002/06/28 | 3,060 | 3,090 | 3,020 | 3,020 | 163,100 |
| 2002/06/27 | 3,000 | 3,030 | 2,990 | 3,020 | 99,400 |
| 2002/06/26 | 3,000 | 3,010 | 2,960 | 2,990 | 117,800 |
| 2002/06/25 | 2,960 | 3,000 | 2,960 | 2,990 | 103,000 |
| 2002/06/24 | 2,950 | 2,960 | 2,900 | 2,935 | 255,400 |
| 2002/06/21 | 2,995 | 3,030 | 2,980 | 2,995 | 94,700 |
| 2002/06/20 | 2,950 | 3,020 | 2,935 | 2,995 | 106,100 |
| 2002/06/19 | 3,080 | 3,110 | 2,985 | 2,985 | 218,600 |
| 2002/06/18 | 3,010 | 3,050 | 2,985 | 2,985 | 153,500 |
| 2002/06/17 | 3,050 | 3,050 | 2,950 | 2,970 | 154,900 |
| 2002/06/14 | 3,080 | 3,100 | 3,050 | 3,080 | 517,500 |
| 2002/06/13 | 3,180 | 3,200 | 3,170 | 3,180 | 278,500 |
| 2002/06/12 | 3,160 | 3,170 | 3,130 | 3,160 | 260,500 |
| 2002/06/11 | 3,220 | 3,230 | 3,140 | 3,150 | 254,400 |
| 2002/06/10 | 3,250 | 3,250 | 3,210 | 3,230 | 120,300 |
| 2002/06/07 | 3,280 | 3,280 | 3,240 | 3,260 | 305,600 |
| 2002/06/06 | 3,330 | 3,330 | 3,290 | 3,310 | 136,800 |
| 2002/06/05 | 3,350 | 3,360 | 3,310 | 3,330 | 160,100 |
| 2002/06/04 | 3,280 | 3,350 | 3,280 | 3,300 | 114,900 |
| 2002/06/03 | 3,330 | 3,350 | 3,280 | 3,300 | 115,700 |
| 2002/05/31 | 3,360 | 3,360 | 3,310 | 3,310 | 64,500 |
| 2002/05/30 | 3,330 | 3,350 | 3,300 | 3,350 | 159,400 |
| 2002/05/29 | 3,360 | 3,370 | 3,350 | 3,350 | 69,100 |
| 2002/05/28 | 3,370 | 3,380 | 3,350 | 3,380 | 83,200 |
| 2002/05/27 | 3,380 | 3,400 | 3,360 | 3,360 | 106,500 |
| 2002/05/24 | 3,370 | 3,380 | 3,350 | 3,360 | 117,400 |
| 2002/05/23 | 3,350 | 3,400 | 3,310 | 3,320 | 367,100 |
| 2002/05/22 | 3,280 | 3,380 | 3,260 | 3,300 | 948,600 |
| 2002/05/21 | 3,670 | 3,680 | 3,620 | 3,680 | 118,500 |
| 2002/05/20 | 3,590 | 3,690 | 3,580 | 3,690 | 146,100 |
| 2002/05/17 | 3,610 | 3,650 | 3,570 | 3,570 | 155,900 |
| 2002/05/16 | 3,610 | 3,650 | 3,570 | 3,650 | 262,400 |
| 2002/05/15 | 3,640 | 3,660 | 3,610 | 3,620 | 202,200 |
| 2002/05/14 | 3,580 | 3,650 | 3,570 | 3,620 | 285,800 |
| 2002/05/13 | 3,610 | 3,640 | 3,580 | 3,610 | 168,100 |
| 2002/05/10 | 3,560 | 3,630 | 3,540 | 3,610 | 325,900 |
| 2002/05/09 | 3,530 | 3,570 | 3,500 | 3,570 | 304,300 |
| 2002/05/08 | 3,420 | 3,540 | 3,420 | 3,510 | 334,600 |
| 2002/05/07 | 3,450 | 3,450 | 3,400 | 3,410 | 76,700 |
| 2002/05/02 | 3,420 | 3,500 | 3,420 | 3,450 | 279,900 |
| 2002/05/01 | 3,400 | 3,450 | 3,400 | 3,420 | 128,300 |
| 2002/04/30 | 3,380 | 3,410 | 3,370 | 3,400 | 89,300 |
| 2002/04/26 | 3,390 | 3,400 | 3,370 | 3,400 | 66,900 |
| 2002/04/25 | 3,410 | 3,410 | 3,380 | 3,380 | 59,300 |
| 2002/04/24 | 3,410 | 3,410 | 3,360 | 3,400 | 89,200 |
| 2002/04/23 | 3,400 | 3,420 | 3,360 | 3,360 | 75,800 |
| 2002/04/22 | 3,410 | 3,450 | 3,370 | 3,450 | 99,700 |
| 2002/04/19 | 3,370 | 3,420 | 3,350 | 3,410 | 221,500 |
| 2002/04/18 | 3,430 | 3,470 | 3,380 | 3,380 | 118,000 |
| 2002/04/17 | 3,500 | 3,500 | 3,400 | 3,430 | 115,200 |
| 2002/04/16 | 3,430 | 3,500 | 3,410 | 3,500 | 228,100 |
| 2002/04/15 | 3,410 | 3,450 | 3,360 | 3,450 | 110,400 |
| 2002/04/12 | 3,450 | 3,450 | 3,390 | 3,450 | 125,700 |
| 2002/04/11 | 3,480 | 3,480 | 3,390 | 3,410 | 94,900 |
| 2002/04/10 | 3,400 | 3,460 | 3,370 | 3,450 | 164,300 |
| 2002/04/09 | 3,400 | 3,430 | 3,340 | 3,350 | 109,700 |
| 2002/04/08 | 3,470 | 3,480 | 3,440 | 3,450 | 166,600 |
| 2002/04/05 | 3,400 | 3,450 | 3,400 | 3,410 | 162,100 |
| 2002/04/04 | 3,350 | 3,400 | 3,310 | 3,380 | 155,200 |
| 2002/04/03 | 3,220 | 3,340 | 3,210 | 3,310 | 172,600 |
| 2002/04/02 | 3,250 | 3,250 | 3,220 | 3,240 | 44,500 |
| 2002/04/01 | 3,300 | 3,300 | 3,210 | 3,260 | 79,800 |
| 2002/03/29 | 3,400 | 3,400 | 3,250 | 3,250 | 81,400 |
| 2002/03/28 | 3,340 | 3,350 | 3,280 | 3,350 | 106,500 |
| 2002/03/27 | 3,250 | 3,300 | 3,210 | 3,300 | 99,900 |
| 2002/03/26 | 3,370 | 3,370 | 3,210 | 3,250 | 137,600 |
| 2002/03/25 | 3,320 | 3,380 | 3,270 | 3,340 | 366,500 |
| 2002/03/22 | 3,360 | 3,370 | 3,160 | 3,190 | 457,300 |
| 2002/03/20 | 3,420 | 3,420 | 3,350 | 3,360 | 275,900 |
| 2002/03/19 | 3,440 | 3,440 | 3,360 | 3,390 | 299,100 |
| 2002/03/18 | 3,400 | 3,460 | 3,390 | 3,400 | 192,000 |
| 2002/03/15 | 3,390 | 3,390 | 3,330 | 3,390 | 172,600 |
| 2002/03/14 | 3,400 | 3,400 | 3,330 | 3,340 | 115,300 |
| 2002/03/13 | 3,410 | 3,450 | 3,380 | 3,380 | 301,900 |
| 2002/03/12 | 3,420 | 3,460 | 3,370 | 3,390 | 421,800 |
| 2002/03/11 | 3,420 | 3,460 | 3,380 | 3,380 | 232,200 |
| 2002/03/08 | 3,450 | 3,500 | 3,410 | 3,410 | 461,200 |
| 2002/03/07 | 3,450 | 3,510 | 3,430 | 3,500 | 176,600 |
| 2002/03/06 | 3,410 | 3,470 | 3,410 | 3,440 | 189,900 |
| 2002/03/05 | 3,470 | 3,500 | 3,390 | 3,390 | 260,600 |
| 2002/03/04 | 3,500 | 3,510 | 3,440 | 3,470 | 309,900 |
| 2002/03/01 | 3,470 | 3,480 | 3,440 | 3,460 | 109,600 |
| 2002/02/28 | 3,570 | 3,570 | 3,490 | 3,520 | 138,900 |
| 2002/02/27 | 3,490 | 3,630 | 3,470 | 3,570 | 198,000 |
| 2002/02/26 | 3,580 | 3,610 | 3,490 | 3,530 | 65,700 |
| 2002/02/25 | 3,530 | 3,620 | 3,530 | 3,570 | 69,600 |
| 2002/02/22 | 3,680 | 3,680 | 3,550 | 3,580 | 107,600 |
| 2002/02/21 | 3,600 | 3,640 | 3,530 | 3,640 | 101,600 |
| 2002/02/20 | 3,470 | 3,660 | 3,460 | 3,590 | 62,700 |
| 2002/02/19 | 3,650 | 3,650 | 3,470 | 3,510 | 104,700 |
| 2002/02/18 | 3,770 | 3,780 | 3,620 | 3,650 | 109,900 |
| 2002/02/15 | 3,680 | 3,740 | 3,600 | 3,740 | 88,100 |
| 2002/02/14 | 3,680 | 3,830 | 3,660 | 3,670 | 208,000 |
| 2002/02/13 | 3,590 | 3,680 | 3,590 | 3,640 | 155,600 |
| 2002/02/12 | 3,590 | 3,650 | 3,560 | 3,590 | 160,200 |
| 2002/02/08 | 3,540 | 3,620 | 3,540 | 3,610 | 282,200 |
| 2002/02/07 | 3,500 | 3,630 | 3,480 | 3,540 | 256,600 |
| 2002/02/06 | 3,430 | 3,550 | 3,410 | 3,460 | 135,700 |
| 2002/02/05 | 3,430 | 3,450 | 3,350 | 3,420 | 179,900 |
| 2002/02/04 | 3,550 | 3,590 | 3,410 | 3,530 | 95,200 |
| 2002/02/01 | 3,620 | 3,670 | 3,510 | 3,600 | 200,500 |
| 2002/01/31 | 3,490 | 3,660 | 3,450 | 3,620 | 578,700 |
| 2002/01/30 | 3,390 | 3,450 | 3,380 | 3,440 | 348,200 |
| 2002/01/29 | 3,440 | 3,460 | 3,380 | 3,390 | 329,600 |
| 2002/01/28 | 3,330 | 3,390 | 3,330 | 3,370 | 530,100 |
| 2002/01/25 | 3,390 | 3,410 | 3,250 | 3,330 | 367,100 |
| 2002/01/24 | 3,360 | 3,380 | 3,330 | 3,380 | 611,900 |
| 2002/01/23 | 3,440 | 3,440 | 3,310 | 3,340 | 464,900 |
| 2002/01/22 | 3,580 | 3,580 | 3,430 | 3,440 | 363,300 |
| 2002/01/21 | 3,700 | 3,700 | 3,580 | 3,580 | 346,500 |
| 2002/01/18 | 3,710 | 3,780 | 3,680 | 3,700 | 157,200 |
| 2002/01/17 | 3,800 | 3,840 | 3,710 | 3,730 | 157,800 |
| 2002/01/16 | 3,800 | 3,850 | 3,710 | 3,850 | 189,100 |
| 2002/01/15 | 3,830 | 3,880 | 3,750 | 3,750 | 160,000 |
| 2002/01/11 | 4,050 | 4,050 | 3,870 | 3,870 | 134,900 |
| 2002/01/10 | 4,040 | 4,050 | 3,810 | 3,950 | 214,300 |
| 2002/01/09 | 4,150 | 4,220 | 4,040 | 4,090 | 441,700 |
| 2002/01/08 | 4,000 | 4,150 | 3,960 | 4,100 | 417,100 |
| 2002/01/07 | 4,000 | 4,050 | 3,950 | 3,980 | 125,100 |
| 2002/01/04 | 4,050 | 4,050 | 3,950 | 3,950 | 58,900 |