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 |
|---|---|---|---|---|---|
| 2003/12/30 | 3,400 | 3,420 | 3,370 | 3,400 | 107,800 |
| 2003/12/29 | 3,380 | 3,400 | 3,360 | 3,390 | 197,100 |
| 2003/12/26 | 3,380 | 3,420 | 3,380 | 3,420 | 120,500 |
| 2003/12/25 | 3,370 | 3,440 | 3,360 | 3,430 | 141,200 |
| 2003/12/24 | 3,470 | 3,480 | 3,370 | 3,400 | 155,400 |
| 2003/12/22 | 3,460 | 3,500 | 3,450 | 3,480 | 176,100 |
| 2003/12/19 | 3,480 | 3,530 | 3,480 | 3,480 | 121,300 |
| 2003/12/18 | 3,450 | 3,470 | 3,430 | 3,430 | 130,800 |
| 2003/12/17 | 3,540 | 3,550 | 3,480 | 3,490 | 101,400 |
| 2003/12/16 | 3,530 | 3,530 | 3,450 | 3,490 | 96,200 |
| 2003/12/15 | 3,540 | 3,570 | 3,510 | 3,540 | 99,400 |
| 2003/12/12 | 3,460 | 3,500 | 3,450 | 3,490 | 273,000 |
| 2003/12/11 | 3,400 | 3,510 | 3,390 | 3,510 | 129,800 |
| 2003/12/10 | 3,450 | 3,460 | 3,360 | 3,390 | 262,400 |
| 2003/12/09 | 3,560 | 3,560 | 3,430 | 3,470 | 199,800 |
| 2003/12/08 | 3,600 | 3,600 | 3,530 | 3,560 | 121,000 |
| 2003/12/05 | 3,650 | 3,680 | 3,610 | 3,630 | 175,200 |
| 2003/12/04 | 3,560 | 3,690 | 3,560 | 3,640 | 198,600 |
| 2003/12/03 | 3,540 | 3,640 | 3,510 | 3,610 | 267,100 |
| 2003/12/02 | 3,520 | 3,580 | 3,500 | 3,530 | 97,700 |
| 2003/12/01 | 3,360 | 3,520 | 3,330 | 3,500 | 155,700 |
| 2003/11/28 | 3,490 | 3,540 | 3,460 | 3,480 | 105,500 |
| 2003/11/27 | 3,520 | 3,560 | 3,500 | 3,510 | 159,000 |
| 2003/11/26 | 3,520 | 3,620 | 3,510 | 3,570 | 93,500 |
| 2003/11/25 | 3,550 | 3,620 | 3,450 | 3,550 | 122,900 |
| 2003/11/21 | 3,450 | 3,560 | 3,360 | 3,480 | 137,800 |
| 2003/11/20 | 3,470 | 3,470 | 3,380 | 3,400 | 158,800 |
| 2003/11/19 | 3,350 | 3,540 | 3,330 | 3,420 | 259,600 |
| 2003/11/18 | 3,530 | 3,530 | 3,400 | 3,490 | 149,500 |
| 2003/11/17 | 3,630 | 3,630 | 3,470 | 3,520 | 199,200 |
| 2003/11/14 | 3,630 | 3,680 | 3,570 | 3,600 | 220,900 |
| 2003/11/13 | 3,680 | 3,730 | 3,630 | 3,650 | 135,800 |
| 2003/11/12 | 3,650 | 3,690 | 3,620 | 3,680 | 134,700 |
| 2003/11/11 | 3,740 | 3,750 | 3,610 | 3,660 | 200,000 |
| 2003/11/10 | 3,720 | 3,790 | 3,670 | 3,790 | 157,600 |
| 2003/11/07 | 3,660 | 3,740 | 3,650 | 3,690 | 213,900 |
| 2003/11/06 | 3,770 | 3,790 | 3,670 | 3,700 | 234,700 |
| 2003/11/05 | 3,760 | 3,850 | 3,730 | 3,840 | 184,900 |
| 2003/11/04 | 3,750 | 3,800 | 3,710 | 3,720 | 165,700 |
| 2003/10/31 | 3,720 | 3,760 | 3,670 | 3,670 | 106,900 |
| 2003/10/30 | 3,880 | 3,880 | 3,760 | 3,770 | 172,000 |
| 2003/10/29 | 3,740 | 3,800 | 3,710 | 3,780 | 130,700 |
| 2003/10/28 | 3,740 | 3,790 | 3,670 | 3,720 | 170,000 |
| 2003/10/27 | 3,690 | 3,740 | 3,640 | 3,640 | 177,300 |
| 2003/10/24 | 3,640 | 3,750 | 3,570 | 3,640 | 233,500 |
| 2003/10/23 | 3,890 | 3,890 | 3,570 | 3,630 | 356,700 |
| 2003/10/22 | 3,920 | 3,970 | 3,900 | 3,900 | 161,500 |
| 2003/10/21 | 4,040 | 4,040 | 3,930 | 3,930 | 97,200 |
| 2003/10/20 | 4,060 | 4,100 | 4,020 | 4,020 | 189,000 |
| 2003/10/17 | 4,010 | 4,040 | 3,960 | 4,000 | 166,800 |
| 2003/10/16 | 4,050 | 4,060 | 3,910 | 3,970 | 261,900 |
| 2003/10/15 | 4,060 | 4,080 | 4,030 | 4,040 | 178,400 |
| 2003/10/14 | 4,040 | 4,050 | 3,980 | 4,040 | 246,400 |
| 2003/10/10 | 4,110 | 4,110 | 3,990 | 4,070 | 203,800 |
| 2003/10/09 | 4,070 | 4,110 | 4,050 | 4,060 | 215,800 |
| 2003/10/08 | 4,050 | 4,100 | 4,020 | 4,020 | 121,300 |
| 2003/10/07 | 4,020 | 4,100 | 3,990 | 4,100 | 346,100 |
| 2003/10/06 | 4,040 | 4,070 | 3,940 | 3,960 | 496,800 |
| 2003/10/03 | 3,840 | 4,020 | 3,800 | 3,990 | 417,100 |
| 2003/10/02 | 3,850 | 3,890 | 3,810 | 3,840 | 382,600 |
| 2003/10/01 | 3,960 | 3,980 | 3,820 | 3,830 | 307,700 |
| 2003/09/30 | 3,930 | 3,950 | 3,810 | 3,880 | 242,100 |
| 2003/09/29 | 4,050 | 4,080 | 3,890 | 3,900 | 237,100 |
| 2003/09/26 | 3,860 | 3,920 | 3,840 | 3,900 | 137,900 |
| 2003/09/25 | 3,820 | 3,900 | 3,780 | 3,810 | 65,200 |
| 2003/09/24 | 3,920 | 3,960 | 3,850 | 3,960 | 166,700 |
| 2003/09/22 | 3,900 | 3,900 | 3,800 | 3,860 | 191,300 |
| 2003/09/19 | 4,030 | 4,030 | 3,910 | 3,920 | 223,200 |
| 2003/09/18 | 3,970 | 4,040 | 3,960 | 4,000 | 322,600 |
| 2003/09/17 | 3,900 | 3,970 | 3,880 | 3,940 | 283,700 |
| 2003/09/16 | 3,890 | 3,910 | 3,820 | 3,850 | 177,200 |
| 2003/09/12 | 3,810 | 3,870 | 3,810 | 3,840 | 270,600 |
| 2003/09/11 | 3,900 | 3,900 | 3,830 | 3,860 | 132,800 |
| 2003/09/10 | 3,910 | 3,930 | 3,880 | 3,900 | 123,300 |
| 2003/09/09 | 3,890 | 3,920 | 3,850 | 3,880 | 118,300 |
| 2003/09/08 | 3,820 | 3,950 | 3,820 | 3,880 | 137,000 |
| 2003/09/05 | 3,850 | 3,890 | 3,810 | 3,870 | 89,500 |
| 2003/09/04 | 3,820 | 3,890 | 3,810 | 3,860 | 178,700 |
| 2003/09/03 | 3,890 | 3,890 | 3,820 | 3,820 | 135,100 |
| 2003/09/02 | 3,840 | 3,860 | 3,810 | 3,840 | 116,200 |
| 2003/09/01 | 3,850 | 3,940 | 3,820 | 3,890 | 161,800 |
| 2003/08/29 | 3,770 | 3,820 | 3,740 | 3,820 | 177,900 |
| 2003/08/28 | 3,800 | 3,820 | 3,730 | 3,770 | 76,900 |
| 2003/08/27 | 3,850 | 3,860 | 3,750 | 3,750 | 94,500 |
| 2003/08/26 | 3,810 | 3,850 | 3,770 | 3,820 | 126,700 |
| 2003/08/25 | 3,750 | 3,820 | 3,710 | 3,810 | 115,500 |
| 2003/08/22 | 3,790 | 3,790 | 3,720 | 3,740 | 171,600 |
| 2003/08/21 | 3,760 | 3,820 | 3,750 | 3,790 | 223,500 |
| 2003/08/20 | 3,690 | 3,790 | 3,680 | 3,790 | 180,800 |
| 2003/08/19 | 3,680 | 3,700 | 3,630 | 3,690 | 131,100 |
| 2003/08/18 | 3,590 | 3,680 | 3,580 | 3,680 | 119,700 |
| 2003/08/15 | 3,560 | 3,600 | 3,530 | 3,540 | 112,900 |
| 2003/08/14 | 3,580 | 3,620 | 3,570 | 3,610 | 136,500 |
| 2003/08/13 | 3,550 | 3,590 | 3,540 | 3,570 | 84,000 |
| 2003/08/12 | 3,570 | 3,600 | 3,560 | 3,590 | 56,500 |
| 2003/08/11 | 3,600 | 3,610 | 3,540 | 3,610 | 84,200 |
| 2003/08/08 | 3,600 | 3,650 | 3,600 | 3,610 | 202,500 |
| 2003/08/07 | 3,550 | 3,600 | 3,540 | 3,580 | 116,400 |
| 2003/08/06 | 3,550 | 3,550 | 3,480 | 3,520 | 209,200 |
| 2003/08/05 | 3,680 | 3,690 | 3,510 | 3,570 | 360,500 |
| 2003/08/04 | 3,370 | 3,420 | 3,340 | 3,380 | 88,900 |
| 2003/08/01 | 3,320 | 3,420 | 3,320 | 3,360 | 100,900 |
| 2003/07/31 | 3,340 | 3,370 | 3,240 | 3,320 | 155,300 |
| 2003/07/30 | 3,380 | 3,410 | 3,370 | 3,370 | 81,700 |
| 2003/07/29 | 3,420 | 3,470 | 3,420 | 3,420 | 170,900 |
| 2003/07/28 | 3,470 | 3,470 | 3,370 | 3,460 | 221,700 |
| 2003/07/25 | 3,340 | 3,530 | 3,320 | 3,440 | 466,900 |
| 2003/07/24 | 3,320 | 3,360 | 3,300 | 3,300 | 198,900 |
| 2003/07/23 | 3,240 | 3,290 | 3,220 | 3,270 | 123,000 |
| 2003/07/22 | 3,120 | 3,280 | 3,110 | 3,220 | 172,800 |
| 2003/07/18 | 3,110 | 3,170 | 3,060 | 3,160 | 97,000 |
| 2003/07/17 | 3,080 | 3,220 | 3,040 | 3,160 | 205,500 |
| 2003/07/16 | 3,200 | 3,240 | 3,120 | 3,130 | 181,900 |
| 2003/07/15 | 3,250 | 3,330 | 3,240 | 3,280 | 199,100 |
| 2003/07/14 | 3,200 | 3,250 | 3,200 | 3,240 | 37,500 |
| 2003/07/11 | 3,240 | 3,290 | 3,220 | 3,230 | 69,600 |
| 2003/07/10 | 3,310 | 3,390 | 3,300 | 3,340 | 211,100 |
| 2003/07/09 | 3,250 | 3,400 | 3,210 | 3,360 | 200,900 |
| 2003/07/08 | 3,320 | 3,320 | 3,220 | 3,250 | 172,300 |
| 2003/07/07 | 3,280 | 3,330 | 3,280 | 3,290 | 141,600 |
| 2003/07/04 | 3,190 | 3,320 | 3,180 | 3,280 | 393,800 |
| 2003/07/03 | 3,200 | 3,210 | 3,060 | 3,170 | 205,900 |
| 2003/07/02 | 3,060 | 3,200 | 3,050 | 3,200 | 262,100 |
| 2003/07/01 | 3,000 | 3,050 | 2,990 | 3,030 | 221,500 |
| 2003/06/30 | 2,950 | 2,995 | 2,930 | 2,995 | 179,800 |
| 2003/06/27 | 2,875 | 2,915 | 2,865 | 2,900 | 124,200 |
| 2003/06/26 | 2,840 | 2,855 | 2,780 | 2,855 | 101,300 |
| 2003/06/25 | 2,850 | 2,875 | 2,820 | 2,850 | 84,400 |
| 2003/06/24 | 2,865 | 2,865 | 2,810 | 2,815 | 88,800 |
| 2003/06/23 | 2,850 | 2,870 | 2,845 | 2,870 | 72,800 |
| 2003/06/20 | 2,820 | 2,850 | 2,815 | 2,840 | 98,900 |
| 2003/06/19 | 2,845 | 2,845 | 2,790 | 2,795 | 153,600 |
| 2003/06/18 | 2,810 | 2,845 | 2,780 | 2,810 | 172,800 |
| 2003/06/17 | 2,855 | 2,895 | 2,785 | 2,810 | 149,500 |
| 2003/06/16 | 2,890 | 2,925 | 2,835 | 2,850 | 116,700 |
| 2003/06/13 | 2,820 | 2,885 | 2,800 | 2,880 | 193,600 |
| 2003/06/12 | 2,835 | 2,850 | 2,820 | 2,820 | 79,100 |
| 2003/06/11 | 2,835 | 2,865 | 2,805 | 2,815 | 116,200 |
| 2003/06/10 | 2,825 | 2,880 | 2,825 | 2,875 | 103,600 |
| 2003/06/09 | 2,855 | 2,890 | 2,820 | 2,885 | 74,100 |
| 2003/06/06 | 2,885 | 2,905 | 2,790 | 2,850 | 184,400 |
| 2003/06/05 | 2,870 | 2,905 | 2,865 | 2,905 | 136,200 |
| 2003/06/04 | 2,880 | 2,935 | 2,865 | 2,865 | 175,800 |
| 2003/06/03 | 2,810 | 2,870 | 2,790 | 2,870 | 133,400 |
| 2003/06/02 | 2,785 | 2,840 | 2,750 | 2,810 | 241,900 |
| 2003/05/30 | 2,800 | 2,900 | 2,720 | 2,770 | 729,000 |
| 2003/05/29 | 2,785 | 2,840 | 2,760 | 2,840 | 365,500 |
| 2003/05/28 | 2,730 | 2,790 | 2,720 | 2,785 | 220,800 |
| 2003/05/27 | 2,705 | 2,750 | 2,685 | 2,700 | 291,300 |
| 2003/05/26 | 2,725 | 2,810 | 2,725 | 2,755 | 200,200 |
| 2003/05/23 | 2,670 | 2,715 | 2,670 | 2,700 | 277,100 |
| 2003/05/22 | 2,650 | 2,725 | 2,600 | 2,705 | 249,100 |
| 2003/05/21 | 2,560 | 2,630 | 2,560 | 2,610 | 176,300 |
| 2003/05/20 | 2,540 | 2,630 | 2,505 | 2,600 | 279,000 |
| 2003/05/19 | 2,630 | 2,630 | 2,490 | 2,545 | 191,500 |
| 2003/05/16 | 2,545 | 2,620 | 2,530 | 2,590 | 250,400 |
| 2003/05/15 | 2,550 | 2,550 | 2,480 | 2,480 | 115,100 |
| 2003/05/14 | 2,495 | 2,545 | 2,490 | 2,525 | 82,600 |
| 2003/05/13 | 2,570 | 2,590 | 2,490 | 2,490 | 156,500 |
| 2003/05/12 | 2,490 | 2,555 | 2,490 | 2,555 | 90,400 |
| 2003/05/09 | 2,470 | 2,510 | 2,445 | 2,490 | 119,900 |
| 2003/05/08 | 2,455 | 2,475 | 2,430 | 2,430 | 103,500 |
| 2003/05/07 | 2,475 | 2,485 | 2,455 | 2,455 | 77,400 |
| 2003/05/06 | 2,440 | 2,510 | 2,440 | 2,475 | 84,000 |
| 2003/05/02 | 2,430 | 2,440 | 2,395 | 2,415 | 185,600 |
| 2003/05/01 | 2,415 | 2,445 | 2,395 | 2,400 | 222,900 |
| 2003/04/30 | 2,465 | 2,525 | 2,445 | 2,445 | 267,600 |
| 2003/04/28 | 2,370 | 2,375 | 2,325 | 2,325 | 48,700 |
| 2003/04/25 | 2,410 | 2,415 | 2,370 | 2,370 | 109,800 |
| 2003/04/24 | 2,410 | 2,520 | 2,410 | 2,440 | 81,200 |
| 2003/04/23 | 2,420 | 2,480 | 2,410 | 2,435 | 111,300 |
| 2003/04/22 | 2,520 | 2,520 | 2,460 | 2,460 | 93,300 |
| 2003/04/21 | 2,595 | 2,600 | 2,540 | 2,560 | 42,500 |
| 2003/04/18 | 2,555 | 2,590 | 2,535 | 2,555 | 137,900 |
| 2003/04/17 | 2,490 | 2,590 | 2,485 | 2,570 | 67,500 |
| 2003/04/16 | 2,620 | 2,620 | 2,450 | 2,510 | 381,000 |
| 2003/04/15 | 2,520 | 2,625 | 2,520 | 2,620 | 196,800 |
| 2003/04/14 | 2,540 | 2,580 | 2,500 | 2,545 | 118,300 |
| 2003/04/11 | 2,640 | 2,695 | 2,580 | 2,580 | 195,200 |
| 2003/04/10 | 2,700 | 2,735 | 2,670 | 2,680 | 114,000 |
| 2003/04/09 | 2,665 | 2,770 | 2,660 | 2,770 | 217,100 |
| 2003/04/08 | 2,705 | 2,715 | 2,665 | 2,665 | 167,900 |
| 2003/04/07 | 2,560 | 2,715 | 2,560 | 2,715 | 143,200 |
| 2003/04/04 | 2,570 | 2,640 | 2,570 | 2,600 | 107,900 |
| 2003/04/03 | 2,635 | 2,645 | 2,570 | 2,590 | 136,900 |
| 2003/04/02 | 2,620 | 2,650 | 2,585 | 2,595 | 165,300 |
| 2003/04/01 | 2,595 | 2,635 | 2,570 | 2,610 | 116,700 |
| 2003/03/31 | 2,650 | 2,670 | 2,585 | 2,635 | 211,500 |
| 2003/03/28 | 2,575 | 2,650 | 2,565 | 2,630 | 242,300 |
| 2003/03/27 | 2,500 | 2,600 | 2,495 | 2,550 | 180,500 |
| 2003/03/26 | 2,490 | 2,580 | 2,465 | 2,540 | 271,000 |
| 2003/03/25 | 2,550 | 2,590 | 2,540 | 2,550 | 186,700 |
| 2003/03/24 | 2,600 | 2,610 | 2,515 | 2,535 | 227,100 |
| 2003/03/20 | 2,380 | 2,490 | 2,365 | 2,440 | 273,400 |
| 2003/03/19 | 2,360 | 2,360 | 2,265 | 2,320 | 438,800 |
| 2003/03/18 | 2,410 | 2,430 | 2,385 | 2,390 | 258,300 |
| 2003/03/17 | 2,400 | 2,405 | 2,375 | 2,395 | 90,000 |
| 2003/03/14 | 2,400 | 2,400 | 2,370 | 2,395 | 344,000 |
| 2003/03/13 | 2,400 | 2,410 | 2,375 | 2,395 | 112,600 |
| 2003/03/12 | 2,400 | 2,400 | 2,380 | 2,385 | 130,400 |
| 2003/03/11 | 2,470 | 2,510 | 2,420 | 2,430 | 119,000 |
| 2003/03/10 | 2,515 | 2,550 | 2,470 | 2,475 | 90,100 |
| 2003/03/07 | 2,610 | 2,615 | 2,525 | 2,535 | 115,400 |
| 2003/03/06 | 2,600 | 2,650 | 2,600 | 2,610 | 128,500 |
| 2003/03/05 | 2,630 | 2,635 | 2,580 | 2,600 | 139,600 |
| 2003/03/04 | 2,600 | 2,635 | 2,595 | 2,625 | 113,600 |
| 2003/03/03 | 2,660 | 2,670 | 2,590 | 2,620 | 150,300 |
| 2003/02/28 | 2,600 | 2,660 | 2,600 | 2,620 | 172,900 |
| 2003/02/27 | 2,690 | 2,700 | 2,565 | 2,570 | 353,400 |
| 2003/02/26 | 2,730 | 2,765 | 2,705 | 2,715 | 140,400 |
| 2003/02/25 | 2,780 | 2,780 | 2,700 | 2,755 | 113,800 |
| 2003/02/24 | 2,825 | 2,865 | 2,810 | 2,820 | 49,200 |
| 2003/02/21 | 2,850 | 2,890 | 2,800 | 2,800 | 122,500 |
| 2003/02/20 | 2,895 | 2,905 | 2,870 | 2,890 | 102,300 |
| 2003/02/19 | 2,960 | 2,975 | 2,935 | 2,935 | 55,200 |
| 2003/02/18 | 2,940 | 3,020 | 2,925 | 2,930 | 89,600 |
| 2003/02/17 | 2,975 | 2,990 | 2,945 | 2,960 | 61,600 |
| 2003/02/14 | 2,990 | 3,020 | 2,960 | 2,960 | 119,600 |
| 2003/02/13 | 2,975 | 3,020 | 2,965 | 3,020 | 65,300 |
| 2003/02/12 | 2,940 | 3,040 | 2,940 | 3,020 | 54,700 |
| 2003/02/10 | 3,000 | 3,000 | 2,940 | 2,980 | 81,500 |
| 2003/02/07 | 2,990 | 2,990 | 2,945 | 2,960 | 35,500 |
| 2003/02/06 | 2,985 | 3,010 | 2,935 | 2,935 | 47,900 |
| 2003/02/05 | 2,960 | 3,080 | 2,960 | 3,010 | 83,000 |
| 2003/02/04 | 2,975 | 3,050 | 2,975 | 3,010 | 61,000 |
| 2003/02/03 | 2,910 | 3,010 | 2,910 | 2,985 | 70,200 |
| 2003/01/31 | 3,020 | 3,020 | 2,930 | 2,955 | 195,000 |
| 2003/01/30 | 3,030 | 3,110 | 3,010 | 3,030 | 114,600 |
| 2003/01/29 | 3,080 | 3,100 | 3,000 | 3,020 | 166,500 |
| 2003/01/28 | 3,130 | 3,180 | 3,120 | 3,120 | 55,800 |
| 2003/01/27 | 3,170 | 3,260 | 3,130 | 3,210 | 180,800 |
| 2003/01/24 | 3,090 | 3,210 | 3,070 | 3,160 | 156,400 |
| 2003/01/23 | 3,080 | 3,130 | 3,050 | 3,090 | 92,500 |
| 2003/01/22 | 3,090 | 3,110 | 3,050 | 3,060 | 52,300 |
| 2003/01/21 | 3,080 | 3,120 | 3,050 | 3,070 | 68,600 |
| 2003/01/20 | 3,000 | 3,080 | 3,000 | 3,080 | 117,200 |
| 2003/01/17 | 3,050 | 3,130 | 3,030 | 3,100 | 93,500 |
| 2003/01/16 | 3,000 | 3,070 | 2,990 | 3,070 | 105,800 |
| 2003/01/15 | 3,050 | 3,070 | 3,010 | 3,060 | 93,700 |
| 2003/01/14 | 3,110 | 3,110 | 3,070 | 3,090 | 110,000 |
| 2003/01/10 | 3,110 | 3,130 | 3,060 | 3,060 | 111,600 |
| 2003/01/09 | 3,010 | 3,200 | 2,990 | 3,200 | 186,400 |
| 2003/01/08 | 3,160 | 3,160 | 2,985 | 3,000 | 129,600 |
| 2003/01/07 | 3,110 | 3,200 | 3,090 | 3,150 | 183,100 |
| 2003/01/06 | 3,030 | 3,090 | 2,975 | 3,060 | 72,600 |