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 |
|---|---|---|---|---|---|
| 2005/12/30 | 6,790 | 6,860 | 6,760 | 6,830 | 115,700 |
| 2005/12/29 | 6,720 | 6,850 | 6,710 | 6,750 | 154,700 |
| 2005/12/28 | 6,800 | 6,800 | 6,660 | 6,750 | 213,800 |
| 2005/12/27 | 6,720 | 6,830 | 6,700 | 6,790 | 257,900 |
| 2005/12/26 | 6,570 | 6,770 | 6,560 | 6,750 | 344,700 |
| 2005/12/22 | 6,750 | 6,760 | 6,520 | 6,640 | 858,600 |
| 2005/12/21 | 6,750 | 6,930 | 6,740 | 6,830 | 663,300 |
| 2005/12/20 | 6,540 | 6,700 | 6,470 | 6,700 | 714,500 |
| 2005/12/19 | 6,360 | 6,560 | 6,340 | 6,540 | 1,114,300 |
| 2005/12/16 | 6,060 | 6,330 | 6,040 | 6,210 | 1,646,900 |
| 2005/12/15 | 6,000 | 6,070 | 5,970 | 6,050 | 630,000 |
| 2005/12/14 | 6,040 | 6,040 | 5,850 | 5,950 | 427,300 |
| 2005/12/13 | 6,000 | 6,030 | 5,970 | 6,000 | 331,700 |
| 2005/12/12 | 5,880 | 6,010 | 5,860 | 6,000 | 615,900 |
| 2005/12/09 | 5,700 | 5,810 | 5,700 | 5,780 | 700,900 |
| 2005/12/08 | 5,830 | 5,870 | 5,680 | 5,680 | 659,300 |
| 2005/12/07 | 6,020 | 6,030 | 5,850 | 5,860 | 551,200 |
| 2005/12/06 | 6,020 | 6,080 | 5,950 | 5,990 | 303,200 |
| 2005/12/05 | 6,080 | 6,130 | 6,030 | 6,090 | 315,600 |
| 2005/12/02 | 5,960 | 6,090 | 5,950 | 6,050 | 667,600 |
| 2005/12/01 | 6,060 | 6,060 | 5,900 | 5,920 | 466,500 |
| 2005/11/30 | 6,090 | 6,090 | 5,990 | 6,050 | 465,300 |
| 2005/11/29 | 6,110 | 6,150 | 5,960 | 6,000 | 586,000 |
| 2005/11/28 | 5,780 | 5,830 | 5,740 | 5,810 | 178,500 |
| 2005/11/25 | 5,760 | 5,770 | 5,620 | 5,730 | 490,000 |
| 2005/11/24 | 5,950 | 5,960 | 5,810 | 5,850 | 312,200 |
| 2005/11/22 | 6,070 | 6,070 | 5,930 | 5,980 | 256,800 |
| 2005/11/21 | 6,140 | 6,200 | 6,040 | 6,110 | 291,300 |
| 2005/11/18 | 6,100 | 6,150 | 6,040 | 6,110 | 215,700 |
| 2005/11/17 | 5,960 | 6,100 | 5,940 | 6,100 | 243,300 |
| 2005/11/16 | 5,800 | 5,900 | 5,740 | 5,900 | 256,300 |
| 2005/11/15 | 5,800 | 5,850 | 5,730 | 5,820 | 316,100 |
| 2005/11/14 | 5,930 | 5,970 | 5,810 | 5,820 | 156,900 |
| 2005/11/11 | 6,000 | 6,030 | 5,920 | 5,990 | 158,500 |
| 2005/11/10 | 5,950 | 6,040 | 5,880 | 5,920 | 348,100 |
| 2005/11/09 | 5,880 | 5,980 | 5,880 | 5,880 | 149,600 |
| 2005/11/08 | 6,110 | 6,140 | 6,000 | 6,030 | 275,700 |
| 2005/11/07 | 6,180 | 6,180 | 6,030 | 6,080 | 178,100 |
| 2005/11/04 | 6,230 | 6,230 | 6,060 | 6,180 | 226,400 |
| 2005/11/02 | 6,110 | 6,220 | 6,090 | 6,190 | 309,600 |
| 2005/11/01 | 6,140 | 6,190 | 6,110 | 6,150 | 123,300 |
| 2005/10/31 | 6,040 | 6,120 | 5,940 | 6,110 | 315,400 |
| 2005/10/28 | 5,880 | 6,060 | 5,870 | 6,030 | 385,500 |
| 2005/10/27 | 5,840 | 5,890 | 5,790 | 5,870 | 173,700 |
| 2005/10/26 | 5,770 | 5,840 | 5,740 | 5,840 | 161,600 |
| 2005/10/25 | 5,700 | 5,800 | 5,660 | 5,760 | 237,100 |
| 2005/10/24 | 5,700 | 5,740 | 5,610 | 5,610 | 110,900 |
| 2005/10/21 | 5,630 | 5,700 | 5,570 | 5,700 | 210,200 |
| 2005/10/20 | 5,770 | 5,770 | 5,690 | 5,730 | 146,600 |
| 2005/10/19 | 5,780 | 5,780 | 5,640 | 5,670 | 239,400 |
| 2005/10/18 | 5,820 | 5,880 | 5,750 | 5,770 | 432,800 |
| 2005/10/17 | 5,770 | 5,780 | 5,710 | 5,720 | 137,500 |
| 2005/10/14 | 5,830 | 5,840 | 5,680 | 5,720 | 250,400 |
| 2005/10/13 | 5,730 | 5,820 | 5,720 | 5,820 | 217,300 |
| 2005/10/12 | 5,740 | 5,840 | 5,650 | 5,820 | 223,600 |
| 2005/10/11 | 5,600 | 5,760 | 5,600 | 5,750 | 239,000 |
| 2005/10/07 | 5,600 | 5,680 | 5,590 | 5,620 | 247,400 |
| 2005/10/06 | 5,650 | 5,680 | 5,610 | 5,630 | 523,000 |
| 2005/10/05 | 5,860 | 5,880 | 5,760 | 5,780 | 348,500 |
| 2005/10/04 | 5,920 | 5,930 | 5,840 | 5,860 | 263,700 |
| 2005/10/03 | 5,940 | 5,980 | 5,830 | 5,850 | 262,400 |
| 2005/09/30 | 6,100 | 6,140 | 5,860 | 5,980 | 374,600 |
| 2005/09/29 | 6,000 | 6,060 | 5,950 | 6,050 | 484,000 |
| 2005/09/28 | 5,940 | 5,990 | 5,880 | 5,980 | 279,300 |
| 2005/09/27 | 5,870 | 5,870 | 5,790 | 5,840 | 140,100 |
| 2005/09/26 | 5,780 | 5,880 | 5,770 | 5,880 | 366,100 |
| 2005/09/22 | 5,640 | 5,690 | 5,550 | 5,690 | 250,000 |
| 2005/09/21 | 5,700 | 5,700 | 5,580 | 5,640 | 281,000 |
| 2005/09/20 | 5,600 | 5,650 | 5,540 | 5,610 | 258,000 |
| 2005/09/16 | 5,540 | 5,550 | 5,470 | 5,480 | 211,100 |
| 2005/09/15 | 5,580 | 5,600 | 5,510 | 5,560 | 275,200 |
| 2005/09/14 | 5,470 | 5,630 | 5,450 | 5,620 | 495,900 |
| 2005/09/13 | 5,460 | 5,490 | 5,430 | 5,440 | 177,500 |
| 2005/09/12 | 5,480 | 5,510 | 5,430 | 5,450 | 288,100 |
| 2005/09/09 | 5,370 | 5,390 | 5,320 | 5,380 | 405,800 |
| 2005/09/08 | 5,350 | 5,380 | 5,300 | 5,360 | 350,300 |
| 2005/09/07 | 5,360 | 5,360 | 5,260 | 5,340 | 303,400 |
| 2005/09/06 | 5,410 | 5,410 | 5,250 | 5,280 | 408,100 |
| 2005/09/05 | 5,370 | 5,430 | 5,300 | 5,410 | 260,200 |
| 2005/09/02 | 5,430 | 5,440 | 5,350 | 5,370 | 312,000 |
| 2005/09/01 | 5,490 | 5,500 | 5,430 | 5,440 | 177,900 |
| 2005/08/31 | 5,510 | 5,510 | 5,420 | 5,420 | 389,400 |
| 2005/08/30 | 5,450 | 5,550 | 5,440 | 5,550 | 297,300 |
| 2005/08/29 | 5,420 | 5,430 | 5,390 | 5,410 | 124,100 |
| 2005/08/26 | 5,500 | 5,530 | 5,480 | 5,500 | 302,200 |
| 2005/08/25 | 5,400 | 5,500 | 5,370 | 5,440 | 373,600 |
| 2005/08/24 | 5,370 | 5,420 | 5,340 | 5,400 | 340,100 |
| 2005/08/23 | 5,230 | 5,420 | 5,220 | 5,390 | 521,400 |
| 2005/08/22 | 5,100 | 5,220 | 5,100 | 5,200 | 240,600 |
| 2005/08/19 | 5,130 | 5,130 | 5,050 | 5,080 | 277,000 |
| 2005/08/18 | 5,120 | 5,150 | 5,110 | 5,130 | 242,200 |
| 2005/08/17 | 5,180 | 5,190 | 5,070 | 5,080 | 593,800 |
| 2005/08/16 | 5,230 | 5,230 | 5,190 | 5,230 | 241,400 |
| 2005/08/15 | 5,270 | 5,280 | 5,230 | 5,240 | 388,800 |
| 2005/08/12 | 5,360 | 5,370 | 5,270 | 5,310 | 310,400 |
| 2005/08/11 | 5,350 | 5,400 | 5,340 | 5,350 | 192,500 |
| 2005/08/10 | 5,250 | 5,320 | 5,220 | 5,300 | 269,100 |
| 2005/08/09 | 5,150 | 5,260 | 5,150 | 5,250 | 219,900 |
| 2005/08/08 | 5,150 | 5,210 | 5,090 | 5,200 | 274,500 |
| 2005/08/05 | 5,150 | 5,230 | 5,140 | 5,230 | 173,700 |
| 2005/08/04 | 5,220 | 5,230 | 5,180 | 5,190 | 163,400 |
| 2005/08/03 | 5,200 | 5,270 | 5,180 | 5,260 | 277,300 |
| 2005/08/02 | 5,190 | 5,230 | 5,170 | 5,180 | 130,400 |
| 2005/08/01 | 5,190 | 5,240 | 5,180 | 5,210 | 175,100 |
| 2005/07/29 | 5,270 | 5,280 | 5,220 | 5,220 | 214,000 |
| 2005/07/28 | 5,250 | 5,280 | 5,210 | 5,250 | 269,000 |
| 2005/07/27 | 5,250 | 5,280 | 5,240 | 5,250 | 149,900 |
| 2005/07/26 | 5,290 | 5,290 | 5,250 | 5,250 | 97,400 |
| 2005/07/25 | 5,290 | 5,290 | 5,220 | 5,290 | 100,000 |
| 2005/07/22 | 5,280 | 5,300 | 5,250 | 5,260 | 192,000 |
| 2005/07/21 | 5,290 | 5,340 | 5,290 | 5,300 | 264,900 |
| 2005/07/20 | 5,270 | 5,270 | 5,220 | 5,260 | 183,300 |
| 2005/07/19 | 5,290 | 5,290 | 5,250 | 5,250 | 117,000 |
| 2005/07/15 | 5,280 | 5,290 | 5,230 | 5,280 | 139,900 |
| 2005/07/14 | 5,240 | 5,300 | 5,230 | 5,260 | 243,100 |
| 2005/07/13 | 5,260 | 5,270 | 5,240 | 5,250 | 137,500 |
| 2005/07/12 | 5,270 | 5,280 | 5,220 | 5,270 | 164,600 |
| 2005/07/11 | 5,330 | 5,340 | 5,240 | 5,250 | 262,200 |
| 2005/07/08 | 5,240 | 5,340 | 5,230 | 5,300 | 242,800 |
| 2005/07/07 | 5,270 | 5,280 | 5,230 | 5,270 | 139,900 |
| 2005/07/06 | 5,270 | 5,320 | 5,260 | 5,290 | 421,700 |
| 2005/07/05 | 5,180 | 5,260 | 5,180 | 5,250 | 269,000 |
| 2005/07/04 | 5,190 | 5,220 | 5,160 | 5,210 | 204,000 |
| 2005/07/01 | 5,160 | 5,160 | 5,110 | 5,150 | 135,500 |
| 2005/06/30 | 5,150 | 5,180 | 5,110 | 5,160 | 179,200 |
| 2005/06/29 | 5,170 | 5,230 | 5,150 | 5,150 | 293,700 |
| 2005/06/28 | 5,100 | 5,200 | 5,080 | 5,170 | 270,100 |
| 2005/06/27 | 5,070 | 5,090 | 5,040 | 5,050 | 163,700 |
| 2005/06/24 | 5,010 | 5,090 | 5,000 | 5,090 | 298,600 |
| 2005/06/23 | 5,100 | 5,110 | 5,020 | 5,070 | 282,100 |
| 2005/06/22 | 5,120 | 5,130 | 5,080 | 5,100 | 240,200 |
| 2005/06/21 | 5,200 | 5,200 | 5,110 | 5,140 | 314,500 |
| 2005/06/20 | 5,210 | 5,260 | 5,150 | 5,190 | 319,100 |
| 2005/06/17 | 5,140 | 5,170 | 5,080 | 5,170 | 289,900 |
| 2005/06/16 | 5,150 | 5,160 | 5,110 | 5,150 | 368,000 |
| 2005/06/15 | 5,020 | 5,070 | 5,020 | 5,070 | 536,800 |
| 2005/06/14 | 5,050 | 5,080 | 4,990 | 4,990 | 463,400 |
| 2005/06/13 | 4,950 | 5,020 | 4,910 | 5,000 | 605,000 |
| 2005/06/10 | 4,830 | 4,880 | 4,810 | 4,860 | 383,000 |
| 2005/06/09 | 4,760 | 4,820 | 4,740 | 4,780 | 347,500 |
| 2005/06/08 | 4,730 | 4,780 | 4,700 | 4,730 | 428,000 |
| 2005/06/07 | 4,800 | 4,800 | 4,660 | 4,700 | 464,400 |
| 2005/06/06 | 4,900 | 4,900 | 4,810 | 4,830 | 279,400 |
| 2005/06/03 | 5,010 | 5,020 | 4,870 | 4,910 | 870,400 |
| 2005/06/02 | 4,760 | 4,960 | 4,760 | 4,840 | 850,400 |
| 2005/06/01 | 4,690 | 4,760 | 4,680 | 4,730 | 474,400 |
| 2005/05/31 | 4,560 | 4,750 | 4,550 | 4,740 | 510,400 |
| 2005/05/30 | 4,630 | 4,680 | 4,580 | 4,610 | 362,400 |
| 2005/05/27 | 4,580 | 4,640 | 4,540 | 4,620 | 397,900 |
| 2005/05/26 | 4,670 | 4,690 | 4,510 | 4,560 | 432,800 |
| 2005/05/25 | 4,670 | 4,730 | 4,660 | 4,690 | 590,000 |
| 2005/05/24 | 4,600 | 4,750 | 4,590 | 4,620 | 686,400 |
| 2005/05/23 | 4,840 | 4,840 | 4,590 | 4,600 | 1,056,300 |
| 2005/05/20 | 4,950 | 4,970 | 4,830 | 4,890 | 818,000 |
| 2005/05/19 | 5,060 | 5,150 | 5,040 | 5,150 | 267,700 |
| 2005/05/18 | 5,000 | 5,060 | 4,960 | 5,020 | 171,300 |
| 2005/05/17 | 5,120 | 5,160 | 4,960 | 4,990 | 229,600 |
| 2005/05/16 | 5,160 | 5,200 | 5,070 | 5,080 | 124,100 |
| 2005/05/13 | 5,190 | 5,220 | 5,150 | 5,150 | 161,500 |
| 2005/05/12 | 5,250 | 5,260 | 5,210 | 5,220 | 97,200 |
| 2005/05/11 | 5,190 | 5,260 | 5,180 | 5,210 | 163,300 |
| 2005/05/10 | 5,260 | 5,280 | 5,180 | 5,180 | 208,800 |
| 2005/05/09 | 5,230 | 5,270 | 5,210 | 5,260 | 162,700 |
| 2005/05/06 | 5,270 | 5,290 | 5,210 | 5,230 | 185,300 |
| 2005/05/02 | 5,190 | 5,290 | 5,150 | 5,260 | 226,300 |
| 2005/04/28 | 5,150 | 5,190 | 5,130 | 5,190 | 341,700 |
| 2005/04/27 | 5,200 | 5,280 | 5,180 | 5,230 | 320,500 |
| 2005/04/26 | 5,320 | 5,380 | 5,270 | 5,290 | 117,700 |
| 2005/04/25 | 5,290 | 5,360 | 5,280 | 5,310 | 148,300 |
| 2005/04/22 | 5,250 | 5,330 | 5,220 | 5,300 | 268,700 |
| 2005/04/21 | 5,230 | 5,240 | 5,130 | 5,190 | 458,300 |
| 2005/04/20 | 5,340 | 5,340 | 5,290 | 5,310 | 160,800 |
| 2005/04/19 | 5,210 | 5,280 | 5,210 | 5,250 | 246,000 |
| 2005/04/18 | 5,180 | 5,250 | 5,150 | 5,200 | 361,700 |
| 2005/04/15 | 5,420 | 5,460 | 5,360 | 5,380 | 249,200 |
| 2005/04/14 | 5,430 | 5,480 | 5,400 | 5,480 | 261,200 |
| 2005/04/13 | 5,450 | 5,490 | 5,420 | 5,460 | 290,400 |
| 2005/04/12 | 5,440 | 5,470 | 5,370 | 5,380 | 165,700 |
| 2005/04/11 | 5,550 | 5,550 | 5,430 | 5,460 | 315,700 |
| 2005/04/08 | 5,480 | 5,600 | 5,470 | 5,570 | 552,500 |
| 2005/04/07 | 5,530 | 5,550 | 5,410 | 5,450 | 420,700 |
| 2005/04/06 | 5,460 | 5,520 | 5,440 | 5,520 | 435,000 |
| 2005/04/05 | 5,350 | 5,430 | 5,320 | 5,430 | 360,600 |
| 2005/04/04 | 5,310 | 5,330 | 5,230 | 5,300 | 363,000 |
| 2005/04/01 | 5,200 | 5,310 | 5,160 | 5,300 | 361,900 |
| 2005/03/31 | 5,190 | 5,230 | 5,140 | 5,190 | 475,600 |
| 2005/03/30 | 5,280 | 5,290 | 5,170 | 5,250 | 430,000 |
| 2005/03/29 | 5,380 | 5,390 | 5,290 | 5,300 | 400,400 |
| 2005/03/28 | 5,380 | 5,450 | 5,380 | 5,410 | 214,500 |
| 2005/03/25 | 5,540 | 5,550 | 5,470 | 5,490 | 209,800 |
| 2005/03/24 | 5,540 | 5,580 | 5,460 | 5,480 | 461,700 |
| 2005/03/23 | 5,700 | 5,700 | 5,510 | 5,590 | 408,100 |
| 2005/03/22 | 5,780 | 5,780 | 5,690 | 5,690 | 276,600 |
| 2005/03/18 | 5,660 | 5,750 | 5,650 | 5,730 | 731,800 |
| 2005/03/17 | 5,500 | 5,610 | 5,470 | 5,580 | 392,900 |
| 2005/03/16 | 5,490 | 5,530 | 5,420 | 5,520 | 368,400 |
| 2005/03/15 | 5,430 | 5,470 | 5,390 | 5,470 | 325,500 |
| 2005/03/14 | 5,500 | 5,500 | 5,370 | 5,370 | 440,500 |
| 2005/03/11 | 5,470 | 5,510 | 5,360 | 5,510 | 843,000 |
| 2005/03/10 | 5,590 | 5,610 | 5,520 | 5,530 | 471,900 |
| 2005/03/09 | 5,700 | 5,730 | 5,620 | 5,630 | 309,200 |
| 2005/03/08 | 5,700 | 5,750 | 5,670 | 5,730 | 150,100 |
| 2005/03/07 | 5,780 | 5,780 | 5,670 | 5,700 | 291,400 |
| 2005/03/04 | 5,740 | 5,780 | 5,660 | 5,750 | 278,300 |
| 2005/03/03 | 5,770 | 5,800 | 5,730 | 5,760 | 124,200 |
| 2005/03/02 | 5,830 | 5,830 | 5,730 | 5,740 | 495,000 |
| 2005/03/01 | 5,830 | 5,890 | 5,790 | 5,820 | 361,600 |
| 2005/02/28 | 5,790 | 5,820 | 5,730 | 5,820 | 354,900 |
| 2005/02/25 | 5,710 | 5,780 | 5,680 | 5,750 | 384,800 |
| 2005/02/24 | 5,680 | 5,710 | 5,650 | 5,670 | 310,100 |
| 2005/02/23 | 5,600 | 5,690 | 5,560 | 5,630 | 308,000 |
| 2005/02/22 | 5,630 | 5,660 | 5,600 | 5,610 | 214,600 |
| 2005/02/21 | 5,720 | 5,720 | 5,620 | 5,620 | 288,300 |
| 2005/02/18 | 5,660 | 5,680 | 5,620 | 5,660 | 259,100 |
| 2005/02/17 | 5,630 | 5,720 | 5,590 | 5,700 | 539,900 |
| 2005/02/16 | 5,700 | 5,700 | 5,600 | 5,630 | 449,600 |
| 2005/02/15 | 5,800 | 5,850 | 5,720 | 5,760 | 285,700 |
| 2005/02/14 | 5,650 | 5,760 | 5,640 | 5,720 | 418,200 |
| 2005/02/10 | 5,670 | 5,700 | 5,600 | 5,640 | 533,800 |
| 2005/02/09 | 5,910 | 5,910 | 5,690 | 5,730 | 490,600 |
| 2005/02/08 | 5,850 | 5,930 | 5,840 | 5,870 | 528,800 |
| 2005/02/07 | 5,880 | 5,890 | 5,780 | 5,790 | 495,000 |
| 2005/02/04 | 6,200 | 6,220 | 5,830 | 5,880 | 1,509,200 |
| 2005/02/03 | 5,720 | 5,730 | 5,650 | 5,720 | 246,200 |
| 2005/02/02 | 5,740 | 5,750 | 5,630 | 5,660 | 291,300 |
| 2005/02/01 | 5,580 | 5,670 | 5,570 | 5,670 | 567,000 |
| 2005/01/31 | 5,480 | 5,600 | 5,430 | 5,600 | 303,400 |
| 2005/01/28 | 5,460 | 5,520 | 5,420 | 5,480 | 424,300 |
| 2005/01/27 | 5,450 | 5,470 | 5,430 | 5,430 | 240,800 |
| 2005/01/26 | 5,480 | 5,480 | 5,420 | 5,440 | 221,000 |
| 2005/01/25 | 5,450 | 5,460 | 5,400 | 5,450 | 302,400 |
| 2005/01/24 | 5,370 | 5,480 | 5,340 | 5,480 | 492,600 |
| 2005/01/21 | 5,270 | 5,400 | 5,260 | 5,360 | 321,100 |
| 2005/01/20 | 5,410 | 5,420 | 5,280 | 5,310 | 620,100 |
| 2005/01/19 | 5,500 | 5,500 | 5,440 | 5,450 | 193,100 |
| 2005/01/18 | 5,500 | 5,510 | 5,440 | 5,470 | 406,300 |
| 2005/01/17 | 5,550 | 5,550 | 5,450 | 5,500 | 426,400 |
| 2005/01/14 | 5,500 | 5,560 | 5,490 | 5,540 | 671,000 |
| 2005/01/13 | 5,370 | 5,480 | 5,350 | 5,450 | 543,700 |
| 2005/01/12 | 5,370 | 5,390 | 5,280 | 5,340 | 415,200 |
| 2005/01/11 | 5,390 | 5,430 | 5,380 | 5,430 | 312,900 |
| 2005/01/07 | 5,340 | 5,400 | 5,270 | 5,340 | 529,600 |
| 2005/01/06 | 5,300 | 5,410 | 5,230 | 5,270 | 663,300 |
| 2005/01/05 | 5,300 | 5,300 | 5,200 | 5,230 | 387,900 |
| 2005/01/04 | 5,170 | 5,320 | 5,140 | 5,320 | 170,600 |