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 |
|---|---|---|---|---|---|
| 2004/12/30 | 5,150 | 5,210 | 5,140 | 5,180 | 119,100 |
| 2004/12/29 | 5,160 | 5,180 | 5,090 | 5,130 | 214,100 |
| 2004/12/28 | 5,130 | 5,170 | 5,050 | 5,160 | 320,400 |
| 2004/12/27 | 5,160 | 5,240 | 5,120 | 5,120 | 396,900 |
| 2004/12/24 | 4,950 | 5,110 | 4,940 | 5,060 | 640,200 |
| 2004/12/22 | 4,930 | 4,940 | 4,870 | 4,890 | 185,400 |
| 2004/12/21 | 4,870 | 4,950 | 4,860 | 4,890 | 297,700 |
| 2004/12/20 | 4,850 | 4,900 | 4,820 | 4,850 | 332,600 |
| 2004/12/17 | 4,810 | 4,900 | 4,770 | 4,900 | 697,600 |
| 2004/12/16 | 4,840 | 4,870 | 4,760 | 4,760 | 780,400 |
| 2004/12/15 | 4,700 | 4,800 | 4,680 | 4,740 | 724,900 |
| 2004/12/14 | 4,500 | 4,600 | 4,480 | 4,600 | 444,100 |
| 2004/12/13 | 4,410 | 4,460 | 4,340 | 4,460 | 478,400 |
| 2004/12/10 | 4,470 | 4,500 | 4,420 | 4,430 | 314,700 |
| 2004/12/09 | 4,550 | 4,570 | 4,440 | 4,480 | 337,300 |
| 2004/12/08 | 4,550 | 4,580 | 4,540 | 4,550 | 210,000 |
| 2004/12/07 | 4,570 | 4,610 | 4,540 | 4,550 | 204,500 |
| 2004/12/06 | 4,560 | 4,610 | 4,560 | 4,580 | 188,200 |
| 2004/12/03 | 4,640 | 4,670 | 4,580 | 4,600 | 282,400 |
| 2004/12/02 | 4,600 | 4,640 | 4,590 | 4,630 | 285,000 |
| 2004/12/01 | 4,570 | 4,610 | 4,540 | 4,560 | 517,200 |
| 2004/11/30 | 4,760 | 4,780 | 4,640 | 4,640 | 343,600 |
| 2004/11/29 | 4,780 | 4,820 | 4,770 | 4,770 | 311,000 |
| 2004/11/26 | 4,800 | 4,880 | 4,770 | 4,770 | 256,800 |
| 2004/11/25 | 4,710 | 4,760 | 4,680 | 4,740 | 227,000 |
| 2004/11/24 | 4,680 | 4,840 | 4,670 | 4,720 | 329,500 |
| 2004/11/22 | 4,640 | 4,650 | 4,610 | 4,650 | 134,000 |
| 2004/11/19 | 4,620 | 4,710 | 4,620 | 4,680 | 267,100 |
| 2004/11/18 | 4,550 | 4,640 | 4,550 | 4,610 | 289,800 |
| 2004/11/17 | 4,530 | 4,580 | 4,500 | 4,500 | 276,600 |
| 2004/11/16 | 4,560 | 4,590 | 4,500 | 4,550 | 193,400 |
| 2004/11/15 | 4,530 | 4,600 | 4,500 | 4,580 | 196,900 |
| 2004/11/12 | 4,510 | 4,570 | 4,470 | 4,500 | 202,200 |
| 2004/11/11 | 4,480 | 4,560 | 4,470 | 4,500 | 261,300 |
| 2004/11/10 | 4,420 | 4,490 | 4,420 | 4,450 | 217,600 |
| 2004/11/09 | 4,370 | 4,460 | 4,350 | 4,440 | 144,700 |
| 2004/11/08 | 4,450 | 4,470 | 4,360 | 4,360 | 104,400 |
| 2004/11/05 | 4,400 | 4,440 | 4,400 | 4,440 | 208,500 |
| 2004/11/04 | 4,430 | 4,450 | 4,400 | 4,400 | 324,900 |
| 2004/11/02 | 4,360 | 4,450 | 4,320 | 4,420 | 444,100 |
| 2004/11/01 | 4,280 | 4,390 | 4,270 | 4,380 | 377,900 |
| 2004/10/29 | 4,170 | 4,250 | 4,110 | 4,240 | 271,000 |
| 2004/10/28 | 4,120 | 4,170 | 4,100 | 4,160 | 121,500 |
| 2004/10/27 | 4,070 | 4,100 | 4,050 | 4,090 | 100,500 |
| 2004/10/26 | 4,020 | 4,070 | 4,010 | 4,060 | 159,500 |
| 2004/10/25 | 4,060 | 4,080 | 4,000 | 4,050 | 130,100 |
| 2004/10/22 | 4,110 | 4,160 | 4,100 | 4,160 | 61,000 |
| 2004/10/21 | 4,160 | 4,170 | 4,090 | 4,150 | 96,400 |
| 2004/10/20 | 4,240 | 4,240 | 4,130 | 4,180 | 232,200 |
| 2004/10/19 | 4,220 | 4,290 | 4,220 | 4,240 | 206,100 |
| 2004/10/18 | 4,290 | 4,320 | 4,180 | 4,220 | 167,000 |
| 2004/10/15 | 4,170 | 4,280 | 4,170 | 4,240 | 227,700 |
| 2004/10/14 | 4,160 | 4,200 | 4,140 | 4,160 | 97,700 |
| 2004/10/13 | 4,220 | 4,260 | 4,190 | 4,210 | 116,300 |
| 2004/10/12 | 4,290 | 4,300 | 4,200 | 4,250 | 158,900 |
| 2004/10/08 | 4,350 | 4,370 | 4,300 | 4,320 | 138,500 |
| 2004/10/07 | 4,310 | 4,390 | 4,280 | 4,300 | 139,600 |
| 2004/10/06 | 4,300 | 4,350 | 4,290 | 4,330 | 394,600 |
| 2004/10/05 | 4,440 | 4,480 | 4,380 | 4,400 | 202,100 |
| 2004/10/04 | 4,270 | 4,460 | 4,260 | 4,440 | 194,000 |
| 2004/10/01 | 4,320 | 4,370 | 4,300 | 4,320 | 137,700 |
| 2004/09/30 | 4,380 | 4,400 | 4,340 | 4,350 | 227,200 |
| 2004/09/29 | 4,260 | 4,340 | 4,250 | 4,310 | 319,700 |
| 2004/09/28 | 4,190 | 4,240 | 4,160 | 4,220 | 149,700 |
| 2004/09/27 | 4,150 | 4,210 | 4,080 | 4,210 | 171,800 |
| 2004/09/24 | 4,100 | 4,160 | 4,090 | 4,160 | 110,900 |
| 2004/09/22 | 4,140 | 4,170 | 4,060 | 4,140 | 86,500 |
| 2004/09/21 | 4,150 | 4,220 | 4,150 | 4,160 | 193,600 |
| 2004/09/17 | 4,060 | 4,120 | 4,030 | 4,110 | 91,600 |
| 2004/09/16 | 4,080 | 4,120 | 4,060 | 4,090 | 116,800 |
| 2004/09/15 | 4,150 | 4,200 | 4,120 | 4,120 | 102,300 |
| 2004/09/14 | 4,170 | 4,220 | 4,150 | 4,200 | 134,600 |
| 2004/09/13 | 4,100 | 4,170 | 4,080 | 4,150 | 109,700 |
| 2004/09/10 | 4,110 | 4,110 | 4,030 | 4,070 | 336,700 |
| 2004/09/09 | 4,100 | 4,150 | 4,060 | 4,080 | 237,400 |
| 2004/09/08 | 4,080 | 4,120 | 4,070 | 4,090 | 147,200 |
| 2004/09/07 | 4,060 | 4,100 | 4,020 | 4,080 | 262,100 |
| 2004/09/06 | 4,110 | 4,110 | 4,020 | 4,030 | 496,700 |
| 2004/09/03 | 4,210 | 4,210 | 4,120 | 4,140 | 112,000 |
| 2004/09/02 | 4,280 | 4,300 | 4,200 | 4,220 | 121,900 |
| 2004/09/01 | 4,160 | 4,250 | 4,130 | 4,230 | 161,600 |
| 2004/08/31 | 4,100 | 4,120 | 4,060 | 4,120 | 66,100 |
| 2004/08/30 | 4,100 | 4,130 | 4,070 | 4,100 | 54,000 |
| 2004/08/27 | 4,100 | 4,140 | 4,080 | 4,130 | 90,500 |
| 2004/08/26 | 4,140 | 4,140 | 4,030 | 4,070 | 97,300 |
| 2004/08/25 | 4,020 | 4,130 | 4,020 | 4,110 | 89,300 |
| 2004/08/24 | 4,070 | 4,110 | 4,050 | 4,060 | 51,600 |
| 2004/08/23 | 4,110 | 4,120 | 4,090 | 4,090 | 49,100 |
| 2004/08/20 | 4,040 | 4,100 | 4,010 | 4,070 | 87,300 |
| 2004/08/19 | 3,970 | 4,040 | 3,970 | 4,030 | 46,300 |
| 2004/08/18 | 3,950 | 3,990 | 3,920 | 3,960 | 94,100 |
| 2004/08/17 | 4,050 | 4,050 | 3,950 | 3,970 | 97,600 |
| 2004/08/16 | 4,020 | 4,050 | 3,970 | 4,000 | 109,900 |
| 2004/08/13 | 4,080 | 4,110 | 4,030 | 4,050 | 144,100 |
| 2004/08/12 | 4,090 | 4,120 | 4,070 | 4,080 | 65,600 |
| 2004/08/11 | 4,120 | 4,120 | 4,030 | 4,080 | 99,700 |
| 2004/08/10 | 4,040 | 4,100 | 3,980 | 4,080 | 115,200 |
| 2004/08/09 | 4,000 | 4,050 | 3,960 | 4,030 | 118,100 |
| 2004/08/06 | 4,110 | 4,170 | 4,070 | 4,080 | 139,400 |
| 2004/08/05 | 4,170 | 4,190 | 4,140 | 4,160 | 129,400 |
| 2004/08/04 | 4,190 | 4,190 | 4,110 | 4,130 | 89,500 |
| 2004/08/03 | 4,260 | 4,280 | 4,180 | 4,220 | 92,900 |
| 2004/08/02 | 4,220 | 4,260 | 4,200 | 4,250 | 122,800 |
| 2004/07/30 | 4,220 | 4,260 | 4,190 | 4,200 | 131,000 |
| 2004/07/29 | 4,200 | 4,220 | 4,170 | 4,170 | 240,600 |
| 2004/07/28 | 4,180 | 4,210 | 4,130 | 4,200 | 185,100 |
| 2004/07/27 | 4,090 | 4,190 | 4,080 | 4,120 | 251,700 |
| 2004/07/26 | 4,100 | 4,100 | 4,030 | 4,070 | 142,300 |
| 2004/07/23 | 4,110 | 4,120 | 4,070 | 4,090 | 108,400 |
| 2004/07/22 | 4,110 | 4,130 | 4,070 | 4,110 | 184,300 |
| 2004/07/21 | 4,180 | 4,200 | 4,120 | 4,160 | 180,500 |
| 2004/07/20 | 4,200 | 4,200 | 4,120 | 4,150 | 174,300 |
| 2004/07/16 | 4,230 | 4,260 | 4,160 | 4,220 | 185,900 |
| 2004/07/15 | 4,290 | 4,310 | 4,140 | 4,180 | 241,400 |
| 2004/07/14 | 4,350 | 4,380 | 4,310 | 4,310 | 200,700 |
| 2004/07/13 | 4,340 | 4,410 | 4,310 | 4,380 | 204,500 |
| 2004/07/12 | 4,390 | 4,400 | 4,330 | 4,370 | 333,400 |
| 2004/07/09 | 4,300 | 4,440 | 4,290 | 4,440 | 227,800 |
| 2004/07/08 | 4,390 | 4,420 | 4,340 | 4,350 | 122,000 |
| 2004/07/07 | 4,310 | 4,420 | 4,310 | 4,390 | 233,300 |
| 2004/07/06 | 4,570 | 4,570 | 4,430 | 4,460 | 184,400 |
| 2004/07/05 | 4,600 | 4,640 | 4,580 | 4,630 | 477,600 |
| 2004/07/02 | 4,360 | 4,610 | 4,360 | 4,570 | 547,600 |
| 2004/07/01 | 4,480 | 4,530 | 4,410 | 4,410 | 187,100 |
| 2004/06/30 | 4,350 | 4,500 | 4,350 | 4,450 | 597,800 |
| 2004/06/29 | 4,260 | 4,310 | 4,230 | 4,280 | 205,600 |
| 2004/06/28 | 4,190 | 4,260 | 4,150 | 4,260 | 292,200 |
| 2004/06/25 | 4,120 | 4,200 | 4,110 | 4,190 | 261,000 |
| 2004/06/24 | 4,210 | 4,210 | 4,130 | 4,170 | 229,400 |
| 2004/06/23 | 4,150 | 4,220 | 4,140 | 4,210 | 296,800 |
| 2004/06/22 | 4,020 | 4,140 | 4,020 | 4,110 | 213,300 |
| 2004/06/21 | 4,030 | 4,110 | 4,030 | 4,060 | 136,400 |
| 2004/06/18 | 4,020 | 4,060 | 3,960 | 4,020 | 177,500 |
| 2004/06/17 | 4,050 | 4,090 | 4,000 | 4,060 | 211,200 |
| 2004/06/16 | 4,080 | 4,120 | 4,050 | 4,070 | 206,800 |
| 2004/06/15 | 4,010 | 4,120 | 4,010 | 4,030 | 398,600 |
| 2004/06/14 | 4,040 | 4,040 | 3,950 | 3,960 | 193,600 |
| 2004/06/11 | 4,150 | 4,150 | 3,930 | 3,990 | 652,400 |
| 2004/06/10 | 4,000 | 4,040 | 3,970 | 4,010 | 359,000 |
| 2004/06/09 | 3,930 | 4,090 | 3,910 | 4,060 | 429,400 |
| 2004/06/08 | 3,900 | 3,940 | 3,880 | 3,880 | 236,600 |
| 2004/06/07 | 3,930 | 3,940 | 3,840 | 3,890 | 575,900 |
| 2004/06/04 | 3,670 | 3,700 | 3,620 | 3,690 | 237,900 |
| 2004/06/03 | 3,650 | 3,680 | 3,570 | 3,620 | 221,600 |
| 2004/06/02 | 3,590 | 3,640 | 3,550 | 3,640 | 218,600 |
| 2004/06/01 | 3,630 | 3,670 | 3,590 | 3,610 | 167,900 |
| 2004/05/31 | 3,700 | 3,730 | 3,610 | 3,620 | 146,800 |
| 2004/05/28 | 3,550 | 3,750 | 3,540 | 3,750 | 202,300 |
| 2004/05/27 | 3,580 | 3,590 | 3,520 | 3,550 | 248,700 |
| 2004/05/26 | 3,600 | 3,650 | 3,530 | 3,610 | 326,900 |
| 2004/05/25 | 3,650 | 3,650 | 3,530 | 3,550 | 223,200 |
| 2004/05/24 | 3,720 | 3,720 | 3,640 | 3,670 | 119,900 |
| 2004/05/21 | 3,650 | 3,670 | 3,610 | 3,670 | 87,100 |
| 2004/05/20 | 3,670 | 3,680 | 3,600 | 3,650 | 87,800 |
| 2004/05/19 | 3,690 | 3,710 | 3,590 | 3,660 | 123,900 |
| 2004/05/18 | 3,550 | 3,640 | 3,520 | 3,590 | 162,100 |
| 2004/05/17 | 3,620 | 3,690 | 3,500 | 3,510 | 152,700 |
| 2004/05/14 | 3,770 | 3,800 | 3,630 | 3,670 | 267,400 |
| 2004/05/13 | 3,700 | 3,780 | 3,660 | 3,690 | 232,200 |
| 2004/05/12 | 3,700 | 3,700 | 3,580 | 3,650 | 215,400 |
| 2004/05/11 | 3,510 | 3,650 | 3,430 | 3,610 | 258,700 |
| 2004/05/10 | 3,810 | 3,840 | 3,400 | 3,480 | 461,700 |
| 2004/05/07 | 3,870 | 3,910 | 3,840 | 3,850 | 214,400 |
| 2004/05/06 | 4,070 | 4,080 | 3,920 | 3,940 | 228,200 |
| 2004/04/30 | 4,080 | 4,140 | 3,880 | 4,120 | 190,900 |
| 2004/04/28 | 4,030 | 4,110 | 4,030 | 4,060 | 146,300 |
| 2004/04/27 | 4,100 | 4,110 | 4,030 | 4,040 | 140,300 |
| 2004/04/26 | 4,160 | 4,180 | 4,110 | 4,120 | 162,500 |
| 2004/04/23 | 4,150 | 4,160 | 4,070 | 4,150 | 161,300 |
| 2004/04/22 | 4,110 | 4,170 | 4,110 | 4,150 | 110,700 |
| 2004/04/21 | 4,120 | 4,120 | 4,070 | 4,090 | 132,900 |
| 2004/04/20 | 4,050 | 4,090 | 4,020 | 4,070 | 189,800 |
| 2004/04/19 | 4,130 | 4,170 | 4,010 | 4,050 | 204,100 |
| 2004/04/16 | 4,090 | 4,120 | 4,050 | 4,100 | 339,700 |
| 2004/04/15 | 4,150 | 4,150 | 4,010 | 4,060 | 362,000 |
| 2004/04/14 | 4,200 | 4,230 | 4,150 | 4,190 | 256,200 |
| 2004/04/13 | 4,300 | 4,300 | 4,190 | 4,260 | 294,400 |
| 2004/04/12 | 4,290 | 4,330 | 4,270 | 4,280 | 79,100 |
| 2004/04/09 | 4,360 | 4,360 | 4,240 | 4,290 | 98,600 |
| 2004/04/08 | 4,360 | 4,380 | 4,310 | 4,360 | 117,400 |
| 2004/04/07 | 4,380 | 4,380 | 4,260 | 4,320 | 162,000 |
| 2004/04/06 | 4,340 | 4,370 | 4,260 | 4,360 | 187,700 |
| 2004/04/05 | 4,400 | 4,420 | 4,380 | 4,380 | 174,700 |
| 2004/04/02 | 4,290 | 4,360 | 4,280 | 4,350 | 219,000 |
| 2004/04/01 | 4,270 | 4,280 | 4,200 | 4,270 | 280,500 |
| 2004/03/31 | 4,340 | 4,360 | 4,270 | 4,280 | 275,600 |
| 2004/03/30 | 4,240 | 4,300 | 4,230 | 4,290 | 171,000 |
| 2004/03/29 | 4,150 | 4,300 | 4,130 | 4,220 | 209,800 |
| 2004/03/26 | 4,160 | 4,220 | 4,140 | 4,200 | 190,000 |
| 2004/03/25 | 4,200 | 4,210 | 4,120 | 4,170 | 134,700 |
| 2004/03/24 | 4,150 | 4,200 | 4,100 | 4,190 | 167,800 |
| 2004/03/23 | 4,110 | 4,130 | 4,050 | 4,110 | 186,100 |
| 2004/03/22 | 4,170 | 4,270 | 4,150 | 4,150 | 152,000 |
| 2004/03/19 | 4,300 | 4,340 | 4,170 | 4,270 | 155,000 |
| 2004/03/18 | 4,290 | 4,360 | 4,290 | 4,350 | 339,700 |
| 2004/03/17 | 4,160 | 4,240 | 4,130 | 4,240 | 204,100 |
| 2004/03/16 | 4,120 | 4,190 | 4,110 | 4,170 | 237,500 |
| 2004/03/15 | 4,050 | 4,130 | 4,040 | 4,100 | 186,500 |
| 2004/03/12 | 3,860 | 4,030 | 3,860 | 4,000 | 266,200 |
| 2004/03/11 | 4,000 | 4,050 | 3,960 | 3,960 | 157,900 |
| 2004/03/10 | 4,070 | 4,120 | 4,060 | 4,070 | 203,400 |
| 2004/03/09 | 3,960 | 4,050 | 3,950 | 4,050 | 154,500 |
| 2004/03/08 | 4,130 | 4,150 | 4,010 | 4,030 | 156,700 |
| 2004/03/05 | 3,970 | 4,100 | 3,910 | 4,080 | 335,600 |
| 2004/03/04 | 3,930 | 3,970 | 3,920 | 3,930 | 94,900 |
| 2004/03/03 | 3,960 | 3,960 | 3,910 | 3,910 | 61,800 |
| 2004/03/02 | 3,950 | 4,020 | 3,870 | 3,970 | 204,700 |
| 2004/03/01 | 3,930 | 4,060 | 3,920 | 4,020 | 282,200 |
| 2004/02/27 | 3,780 | 3,880 | 3,750 | 3,880 | 191,000 |
| 2004/02/26 | 3,740 | 3,770 | 3,720 | 3,760 | 63,800 |
| 2004/02/25 | 3,720 | 3,770 | 3,710 | 3,720 | 57,600 |
| 2004/02/24 | 3,750 | 3,770 | 3,710 | 3,710 | 62,700 |
| 2004/02/23 | 3,720 | 3,780 | 3,720 | 3,760 | 61,600 |
| 2004/02/20 | 3,720 | 3,750 | 3,680 | 3,720 | 47,100 |
| 2004/02/19 | 3,700 | 3,750 | 3,680 | 3,720 | 90,600 |
| 2004/02/18 | 3,710 | 3,740 | 3,690 | 3,740 | 157,400 |
| 2004/02/17 | 3,740 | 3,760 | 3,690 | 3,700 | 211,300 |
| 2004/02/16 | 3,810 | 3,820 | 3,770 | 3,780 | 79,700 |
| 2004/02/13 | 3,760 | 3,820 | 3,730 | 3,800 | 242,200 |
| 2004/02/12 | 3,730 | 3,750 | 3,710 | 3,730 | 118,400 |
| 2004/02/10 | 3,710 | 3,770 | 3,710 | 3,710 | 118,200 |
| 2004/02/09 | 3,700 | 3,740 | 3,650 | 3,700 | 178,700 |
| 2004/02/06 | 3,610 | 3,690 | 3,590 | 3,670 | 146,200 |
| 2004/02/05 | 3,600 | 3,610 | 3,550 | 3,570 | 116,400 |
| 2004/02/04 | 3,620 | 3,670 | 3,590 | 3,590 | 262,700 |
| 2004/02/03 | 3,580 | 3,610 | 3,500 | 3,570 | 181,600 |
| 2004/02/02 | 3,670 | 3,670 | 3,600 | 3,600 | 104,800 |
| 2004/01/30 | 3,650 | 3,710 | 3,620 | 3,670 | 222,000 |
| 2004/01/29 | 3,700 | 3,700 | 3,600 | 3,640 | 285,400 |
| 2004/01/28 | 3,740 | 3,770 | 3,690 | 3,740 | 315,800 |
| 2004/01/27 | 3,720 | 3,850 | 3,700 | 3,790 | 471,300 |
| 2004/01/26 | 3,700 | 3,700 | 3,670 | 3,690 | 172,300 |
| 2004/01/23 | 3,630 | 3,720 | 3,620 | 3,670 | 314,100 |
| 2004/01/22 | 3,650 | 3,700 | 3,630 | 3,680 | 209,900 |
| 2004/01/21 | 3,680 | 3,710 | 3,620 | 3,630 | 285,500 |
| 2004/01/20 | 3,660 | 3,690 | 3,630 | 3,670 | 96,900 |
| 2004/01/19 | 3,660 | 3,700 | 3,620 | 3,670 | 218,200 |
| 2004/01/16 | 3,600 | 3,630 | 3,540 | 3,620 | 191,500 |
| 2004/01/15 | 3,570 | 3,600 | 3,530 | 3,570 | 205,500 |
| 2004/01/14 | 3,530 | 3,560 | 3,510 | 3,540 | 207,300 |
| 2004/01/13 | 3,550 | 3,590 | 3,510 | 3,530 | 219,800 |
| 2004/01/09 | 3,590 | 3,610 | 3,460 | 3,520 | 473,700 |
| 2004/01/08 | 3,520 | 3,650 | 3,500 | 3,630 | 1,028,800 |
| 2004/01/07 | 3,440 | 3,480 | 3,420 | 3,480 | 279,000 |
| 2004/01/06 | 3,460 | 3,480 | 3,420 | 3,420 | 216,200 |
| 2004/01/05 | 3,450 | 3,470 | 3,420 | 3,430 | 123,100 |