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 |
|---|---|---|---|---|---|
| 2007/12/28 | 5,310 | 5,320 | 5,190 | 5,190 | 187,300 |
| 2007/12/27 | 5,340 | 5,400 | 5,320 | 5,360 | 161,200 |
| 2007/12/26 | 5,320 | 5,430 | 5,320 | 5,400 | 264,400 |
| 2007/12/25 | 5,370 | 5,430 | 5,240 | 5,310 | 290,900 |
| 2007/12/21 | 5,210 | 5,450 | 5,180 | 5,400 | 1,016,200 |
| 2007/12/20 | 5,050 | 5,220 | 4,990 | 5,200 | 866,000 |
| 2007/12/19 | 5,100 | 5,100 | 4,970 | 5,010 | 378,800 |
| 2007/12/18 | 5,040 | 5,040 | 4,920 | 5,000 | 351,800 |
| 2007/12/17 | 5,130 | 5,160 | 5,000 | 5,040 | 292,100 |
| 2007/12/14 | 5,040 | 5,100 | 4,990 | 5,030 | 601,800 |
| 2007/12/13 | 5,100 | 5,200 | 4,940 | 4,990 | 742,800 |
| 2007/12/12 | 5,040 | 5,050 | 4,900 | 4,910 | 491,000 |
| 2007/12/11 | 5,090 | 5,100 | 5,020 | 5,060 | 497,300 |
| 2007/12/10 | 4,880 | 4,880 | 4,820 | 4,870 | 655,000 |
| 2007/12/07 | 4,850 | 4,910 | 4,830 | 4,830 | 405,400 |
| 2007/12/06 | 4,890 | 4,890 | 4,800 | 4,840 | 285,100 |
| 2007/12/05 | 4,800 | 4,900 | 4,750 | 4,850 | 446,700 |
| 2007/12/04 | 4,950 | 4,960 | 4,820 | 4,900 | 390,900 |
| 2007/12/03 | 4,960 | 5,010 | 4,880 | 4,940 | 418,500 |
| 2007/11/30 | 5,010 | 5,060 | 4,950 | 5,000 | 506,400 |
| 2007/11/29 | 4,980 | 5,060 | 4,950 | 4,980 | 268,100 |
| 2007/11/28 | 5,100 | 5,120 | 4,900 | 4,980 | 279,000 |
| 2007/11/27 | 4,980 | 5,030 | 4,850 | 5,020 | 405,300 |
| 2007/11/26 | 4,970 | 5,030 | 4,900 | 4,980 | 495,600 |
| 2007/11/22 | 5,050 | 5,170 | 5,040 | 5,070 | 329,000 |
| 2007/11/21 | 5,030 | 5,320 | 5,010 | 5,150 | 774,200 |
| 2007/11/20 | 4,820 | 4,970 | 4,780 | 4,960 | 449,000 |
| 2007/11/19 | 4,910 | 5,010 | 4,870 | 4,900 | 306,800 |
| 2007/11/16 | 4,840 | 4,960 | 4,810 | 4,930 | 295,700 |
| 2007/11/15 | 4,940 | 5,000 | 4,920 | 4,920 | 407,200 |
| 2007/11/14 | 4,920 | 5,050 | 4,880 | 5,040 | 640,000 |
| 2007/11/13 | 4,800 | 4,900 | 4,730 | 4,870 | 817,800 |
| 2007/11/12 | 4,420 | 4,450 | 4,330 | 4,400 | 337,900 |
| 2007/11/09 | 4,510 | 4,540 | 4,440 | 4,470 | 180,700 |
| 2007/11/08 | 4,580 | 4,610 | 4,510 | 4,560 | 179,900 |
| 2007/11/07 | 4,750 | 4,770 | 4,680 | 4,690 | 151,200 |
| 2007/11/06 | 4,770 | 4,790 | 4,700 | 4,750 | 254,000 |
| 2007/11/05 | 4,930 | 4,930 | 4,780 | 4,870 | 173,600 |
| 2007/11/02 | 4,900 | 4,990 | 4,830 | 4,930 | 607,700 |
| 2007/11/01 | 5,020 | 5,180 | 4,980 | 5,080 | 646,300 |
| 2007/10/31 | 4,710 | 4,940 | 4,670 | 4,900 | 734,800 |
| 2007/10/30 | 4,560 | 4,630 | 4,510 | 4,610 | 329,100 |
| 2007/10/29 | 4,560 | 4,640 | 4,510 | 4,570 | 319,000 |
| 2007/10/26 | 4,380 | 4,750 | 4,350 | 4,600 | 1,012,200 |
| 2007/10/25 | 4,250 | 4,340 | 4,240 | 4,270 | 211,200 |
| 2007/10/24 | 4,280 | 4,320 | 4,230 | 4,240 | 212,900 |
| 2007/10/23 | 4,240 | 4,270 | 4,180 | 4,250 | 310,900 |
| 2007/10/22 | 4,230 | 4,280 | 4,200 | 4,260 | 330,900 |
| 2007/10/19 | 4,430 | 4,440 | 4,350 | 4,370 | 262,300 |
| 2007/10/18 | 4,450 | 4,530 | 4,430 | 4,510 | 243,500 |
| 2007/10/17 | 4,510 | 4,530 | 4,410 | 4,440 | 236,600 |
| 2007/10/16 | 4,600 | 4,620 | 4,540 | 4,540 | 181,600 |
| 2007/10/15 | 4,620 | 4,660 | 4,560 | 4,610 | 108,500 |
| 2007/10/12 | 4,680 | 4,680 | 4,540 | 4,570 | 291,100 |
| 2007/10/11 | 4,680 | 4,740 | 4,600 | 4,720 | 230,500 |
| 2007/10/10 | 4,760 | 4,790 | 4,680 | 4,720 | 209,200 |
| 2007/10/09 | 4,660 | 4,810 | 4,580 | 4,770 | 435,800 |
| 2007/10/05 | 4,710 | 4,730 | 4,660 | 4,680 | 167,300 |
| 2007/10/04 | 4,830 | 4,830 | 4,710 | 4,720 | 266,900 |
| 2007/10/03 | 4,620 | 4,690 | 4,560 | 4,680 | 312,400 |
| 2007/10/02 | 4,560 | 4,670 | 4,540 | 4,650 | 299,200 |
| 2007/10/01 | 4,660 | 4,660 | 4,500 | 4,540 | 313,600 |
| 2007/09/28 | 4,670 | 4,750 | 4,580 | 4,650 | 433,800 |
| 2007/09/27 | 4,590 | 4,650 | 4,560 | 4,620 | 298,800 |
| 2007/09/26 | 4,510 | 4,540 | 4,480 | 4,500 | 317,700 |
| 2007/09/25 | 4,460 | 4,510 | 4,440 | 4,460 | 534,800 |
| 2007/09/21 | 4,240 | 4,380 | 4,240 | 4,380 | 582,400 |
| 2007/09/20 | 4,290 | 4,310 | 4,180 | 4,230 | 673,400 |
| 2007/09/19 | 4,280 | 4,420 | 4,280 | 4,390 | 772,900 |
| 2007/09/18 | 4,260 | 4,290 | 4,210 | 4,230 | 386,900 |
| 2007/09/14 | 4,270 | 4,270 | 4,200 | 4,210 | 280,500 |
| 2007/09/13 | 4,290 | 4,290 | 4,230 | 4,240 | 296,800 |
| 2007/09/12 | 4,360 | 4,390 | 4,280 | 4,280 | 190,800 |
| 2007/09/11 | 4,340 | 4,380 | 4,280 | 4,360 | 318,600 |
| 2007/09/10 | 4,350 | 4,370 | 4,300 | 4,350 | 194,400 |
| 2007/09/07 | 4,460 | 4,470 | 4,370 | 4,400 | 332,000 |
| 2007/09/06 | 4,420 | 4,510 | 4,380 | 4,510 | 154,100 |
| 2007/09/05 | 4,590 | 4,630 | 4,450 | 4,460 | 492,000 |
| 2007/09/04 | 4,680 | 4,680 | 4,560 | 4,590 | 228,600 |
| 2007/09/03 | 4,740 | 4,740 | 4,610 | 4,660 | 316,400 |
| 2007/08/31 | 4,670 | 4,780 | 4,620 | 4,780 | 295,200 |
| 2007/08/30 | 4,700 | 4,720 | 4,520 | 4,610 | 383,900 |
| 2007/08/29 | 4,480 | 4,670 | 4,470 | 4,630 | 442,800 |
| 2007/08/28 | 4,600 | 4,650 | 4,530 | 4,630 | 215,800 |
| 2007/08/27 | 4,620 | 4,660 | 4,590 | 4,600 | 237,800 |
| 2007/08/24 | 4,490 | 4,700 | 4,460 | 4,600 | 886,000 |
| 2007/08/23 | 4,290 | 4,400 | 4,280 | 4,400 | 216,600 |
| 2007/08/22 | 4,270 | 4,310 | 4,250 | 4,270 | 159,400 |
| 2007/08/21 | 4,230 | 4,320 | 4,220 | 4,270 | 439,400 |
| 2007/08/20 | 4,250 | 4,360 | 4,210 | 4,250 | 455,900 |
| 2007/08/17 | 4,430 | 4,430 | 4,150 | 4,180 | 609,300 |
| 2007/08/16 | 4,450 | 4,470 | 4,270 | 4,380 | 448,900 |
| 2007/08/15 | 4,500 | 4,540 | 4,400 | 4,410 | 340,900 |
| 2007/08/14 | 4,590 | 4,670 | 4,550 | 4,590 | 285,200 |
| 2007/08/13 | 4,420 | 4,680 | 4,370 | 4,640 | 1,003,100 |
| 2007/08/10 | 4,420 | 4,490 | 4,200 | 4,270 | 1,135,300 |
| 2007/08/09 | 4,630 | 4,720 | 4,530 | 4,560 | 1,033,200 |
| 2007/08/08 | 4,840 | 4,850 | 4,600 | 4,630 | 749,300 |
| 2007/08/07 | 4,850 | 5,040 | 4,830 | 4,890 | 1,282,900 |
| 2007/08/06 | 4,680 | 5,010 | 4,640 | 4,820 | 2,202,400 |
| 2007/08/03 | 4,650 | 4,680 | 4,630 | 4,650 | 684,000 |
| 2007/08/02 | 4,680 | 4,710 | 4,540 | 4,600 | 735,800 |
| 2007/08/01 | 4,770 | 4,770 | 4,650 | 4,720 | 302,200 |
| 2007/07/31 | 4,780 | 4,800 | 4,750 | 4,760 | 295,700 |
| 2007/07/30 | 4,750 | 4,780 | 4,680 | 4,770 | 282,300 |
| 2007/07/27 | 4,750 | 4,820 | 4,730 | 4,800 | 352,600 |
| 2007/07/26 | 4,870 | 4,910 | 4,800 | 4,820 | 295,100 |
| 2007/07/25 | 4,900 | 4,940 | 4,820 | 4,910 | 365,600 |
| 2007/07/24 | 4,920 | 4,960 | 4,880 | 4,960 | 258,100 |
| 2007/07/23 | 4,950 | 4,960 | 4,840 | 4,900 | 293,400 |
| 2007/07/20 | 5,020 | 5,050 | 4,980 | 4,980 | 222,300 |
| 2007/07/19 | 5,010 | 5,060 | 4,990 | 5,010 | 288,900 |
| 2007/07/18 | 5,090 | 5,090 | 5,040 | 5,060 | 191,100 |
| 2007/07/17 | 5,140 | 5,150 | 5,050 | 5,080 | 324,300 |
| 2007/07/13 | 5,080 | 5,170 | 5,080 | 5,170 | 578,800 |
| 2007/07/12 | 5,120 | 5,140 | 5,040 | 5,070 | 448,000 |
| 2007/07/11 | 5,220 | 5,220 | 5,150 | 5,160 | 310,700 |
| 2007/07/10 | 5,210 | 5,230 | 5,180 | 5,210 | 245,500 |
| 2007/07/09 | 5,240 | 5,270 | 5,200 | 5,210 | 227,100 |
| 2007/07/06 | 5,240 | 5,250 | 5,180 | 5,190 | 387,200 |
| 2007/07/05 | 5,240 | 5,290 | 5,230 | 5,240 | 154,100 |
| 2007/07/04 | 5,330 | 5,340 | 5,230 | 5,240 | 288,300 |
| 2007/07/03 | 5,400 | 5,400 | 5,350 | 5,400 | 466,800 |
| 2007/07/02 | 5,340 | 5,380 | 5,300 | 5,330 | 533,900 |
| 2007/06/29 | 5,190 | 5,230 | 5,160 | 5,190 | 471,500 |
| 2007/06/28 | 5,130 | 5,180 | 5,110 | 5,170 | 611,300 |
| 2007/06/27 | 5,140 | 5,160 | 5,010 | 5,040 | 1,025,400 |
| 2007/06/26 | 5,430 | 5,430 | 5,140 | 5,160 | 903,300 |
| 2007/06/25 | 5,400 | 5,450 | 5,390 | 5,420 | 238,000 |
| 2007/06/22 | 5,300 | 5,440 | 5,290 | 5,440 | 423,000 |
| 2007/06/21 | 5,380 | 5,380 | 5,290 | 5,290 | 489,500 |
| 2007/06/20 | 5,440 | 5,440 | 5,360 | 5,370 | 305,100 |
| 2007/06/19 | 5,460 | 5,460 | 5,410 | 5,430 | 157,800 |
| 2007/06/18 | 5,480 | 5,490 | 5,420 | 5,470 | 267,100 |
| 2007/06/15 | 5,430 | 5,480 | 5,360 | 5,480 | 316,000 |
| 2007/06/14 | 5,390 | 5,430 | 5,340 | 5,420 | 344,700 |
| 2007/06/13 | 5,460 | 5,460 | 5,330 | 5,350 | 311,100 |
| 2007/06/12 | 5,540 | 5,540 | 5,430 | 5,470 | 283,000 |
| 2007/06/11 | 5,460 | 5,510 | 5,440 | 5,490 | 188,200 |
| 2007/06/08 | 5,430 | 5,450 | 5,360 | 5,420 | 429,600 |
| 2007/06/07 | 5,510 | 5,580 | 5,430 | 5,560 | 423,500 |
| 2007/06/06 | 5,420 | 5,540 | 5,420 | 5,480 | 427,100 |
| 2007/06/05 | 5,440 | 5,450 | 5,350 | 5,430 | 430,600 |
| 2007/06/04 | 5,420 | 5,540 | 5,390 | 5,500 | 484,000 |
| 2007/06/01 | 5,270 | 5,430 | 5,260 | 5,360 | 615,700 |
| 2007/05/31 | 5,210 | 5,260 | 5,210 | 5,240 | 424,600 |
| 2007/05/30 | 5,250 | 5,280 | 5,200 | 5,230 | 399,400 |
| 2007/05/29 | 5,150 | 5,240 | 5,100 | 5,210 | 581,200 |
| 2007/05/28 | 5,220 | 5,290 | 5,200 | 5,250 | 339,600 |
| 2007/05/25 | 5,050 | 5,250 | 5,050 | 5,190 | 684,100 |
| 2007/05/24 | 5,200 | 5,230 | 5,100 | 5,150 | 435,700 |
| 2007/05/23 | 5,220 | 5,260 | 5,200 | 5,250 | 645,900 |
| 2007/05/22 | 5,360 | 5,370 | 5,200 | 5,320 | 656,700 |
| 2007/05/21 | 5,070 | 5,410 | 5,070 | 5,370 | 1,735,200 |
| 2007/05/18 | 5,100 | 5,100 | 4,960 | 5,100 | 971,200 |
| 2007/05/17 | 4,600 | 4,740 | 4,580 | 4,600 | 680,000 |
| 2007/05/16 | 4,610 | 4,630 | 4,560 | 4,600 | 447,900 |
| 2007/05/15 | 4,640 | 4,710 | 4,530 | 4,600 | 1,086,100 |
| 2007/05/14 | 4,990 | 4,990 | 4,740 | 4,740 | 688,400 |
| 2007/05/11 | 5,020 | 5,110 | 4,990 | 5,090 | 299,700 |
| 2007/05/10 | 5,200 | 5,200 | 5,070 | 5,080 | 320,600 |
| 2007/05/09 | 5,170 | 5,210 | 5,150 | 5,190 | 246,000 |
| 2007/05/08 | 5,220 | 5,260 | 5,200 | 5,230 | 209,500 |
| 2007/05/07 | 5,280 | 5,280 | 5,170 | 5,190 | 345,500 |
| 2007/05/02 | 5,290 | 5,300 | 5,210 | 5,230 | 238,000 |
| 2007/05/01 | 5,270 | 5,320 | 5,230 | 5,310 | 268,300 |
| 2007/04/27 | 5,320 | 5,360 | 5,260 | 5,260 | 435,600 |
| 2007/04/26 | 5,290 | 5,350 | 5,290 | 5,320 | 321,000 |
| 2007/04/25 | 5,190 | 5,320 | 5,190 | 5,300 | 410,000 |
| 2007/04/24 | 5,430 | 5,430 | 5,320 | 5,390 | 246,900 |
| 2007/04/23 | 5,440 | 5,460 | 5,350 | 5,380 | 376,100 |
| 2007/04/20 | 5,400 | 5,400 | 5,340 | 5,360 | 257,200 |
| 2007/04/19 | 5,390 | 5,400 | 5,310 | 5,350 | 466,200 |
| 2007/04/18 | 5,330 | 5,400 | 5,320 | 5,390 | 433,100 |
| 2007/04/17 | 5,300 | 5,330 | 5,280 | 5,320 | 340,200 |
| 2007/04/16 | 5,270 | 5,320 | 5,250 | 5,280 | 194,200 |
| 2007/04/13 | 5,380 | 5,380 | 5,210 | 5,220 | 351,400 |
| 2007/04/12 | 5,340 | 5,350 | 5,300 | 5,340 | 289,200 |
| 2007/04/11 | 5,320 | 5,370 | 5,280 | 5,360 | 464,400 |
| 2007/04/10 | 5,190 | 5,290 | 5,180 | 5,290 | 483,900 |
| 2007/04/09 | 5,140 | 5,210 | 5,130 | 5,190 | 233,000 |
| 2007/04/06 | 5,140 | 5,170 | 5,110 | 5,110 | 265,200 |
| 2007/04/05 | 5,070 | 5,120 | 5,030 | 5,120 | 509,100 |
| 2007/04/04 | 5,090 | 5,140 | 5,060 | 5,120 | 356,000 |
| 2007/04/03 | 5,090 | 5,120 | 5,040 | 5,080 | 416,800 |
| 2007/04/02 | 5,260 | 5,330 | 5,140 | 5,140 | 528,300 |
| 2007/03/30 | 5,100 | 5,180 | 5,060 | 5,180 | 512,600 |
| 2007/03/29 | 4,980 | 5,050 | 4,960 | 5,020 | 205,400 |
| 2007/03/28 | 5,070 | 5,070 | 4,950 | 5,000 | 370,300 |
| 2007/03/27 | 5,120 | 5,140 | 5,080 | 5,090 | 139,400 |
| 2007/03/26 | 5,080 | 5,110 | 5,060 | 5,110 | 254,100 |
| 2007/03/23 | 5,100 | 5,100 | 5,040 | 5,070 | 190,100 |
| 2007/03/22 | 5,100 | 5,110 | 5,020 | 5,080 | 434,900 |
| 2007/03/20 | 5,090 | 5,130 | 5,020 | 5,030 | 466,000 |
| 2007/03/19 | 5,010 | 5,100 | 5,010 | 5,080 | 183,600 |
| 2007/03/16 | 5,070 | 5,090 | 4,950 | 5,050 | 370,200 |
| 2007/03/15 | 5,060 | 5,130 | 5,060 | 5,090 | 351,800 |
| 2007/03/14 | 5,200 | 5,210 | 5,010 | 5,040 | 529,100 |
| 2007/03/13 | 5,260 | 5,260 | 5,220 | 5,260 | 420,200 |
| 2007/03/12 | 5,290 | 5,290 | 5,200 | 5,230 | 398,400 |
| 2007/03/09 | 5,120 | 5,200 | 5,120 | 5,170 | 546,200 |
| 2007/03/08 | 5,020 | 5,130 | 5,010 | 5,120 | 562,000 |
| 2007/03/07 | 5,060 | 5,080 | 5,000 | 5,020 | 421,400 |
| 2007/03/06 | 5,000 | 5,060 | 4,940 | 5,010 | 786,000 |
| 2007/03/05 | 5,140 | 5,160 | 5,000 | 5,040 | 597,400 |
| 2007/03/02 | 5,250 | 5,270 | 5,180 | 5,220 | 465,000 |
| 2007/03/01 | 5,310 | 5,320 | 5,220 | 5,220 | 748,400 |
| 2007/02/28 | 5,250 | 5,390 | 5,110 | 5,310 | 654,900 |
| 2007/02/27 | 5,450 | 5,460 | 5,400 | 5,450 | 508,000 |
| 2007/02/26 | 5,470 | 5,480 | 5,400 | 5,420 | 463,700 |
| 2007/02/23 | 5,450 | 5,470 | 5,350 | 5,420 | 773,000 |
| 2007/02/22 | 5,280 | 5,440 | 5,240 | 5,440 | 1,065,100 |
| 2007/02/21 | 5,200 | 5,280 | 5,190 | 5,280 | 686,500 |
| 2007/02/20 | 5,240 | 5,260 | 5,180 | 5,180 | 413,400 |
| 2007/02/19 | 5,250 | 5,270 | 5,200 | 5,240 | 421,400 |
| 2007/02/16 | 5,300 | 5,310 | 5,180 | 5,240 | 1,138,500 |
| 2007/02/15 | 5,400 | 5,460 | 5,330 | 5,340 | 858,400 |
| 2007/02/14 | 5,490 | 5,490 | 5,390 | 5,410 | 652,100 |
| 2007/02/13 | 5,510 | 5,520 | 5,470 | 5,500 | 1,254,100 |
| 2007/02/09 | 5,500 | 5,570 | 5,450 | 5,500 | 1,838,100 |
| 2007/02/08 | 5,870 | 5,890 | 5,780 | 5,800 | 422,300 |
| 2007/02/07 | 5,990 | 5,990 | 5,830 | 5,860 | 469,200 |
| 2007/02/06 | 5,940 | 6,030 | 5,900 | 5,990 | 314,000 |
| 2007/02/05 | 6,130 | 6,150 | 5,940 | 5,970 | 579,300 |
| 2007/02/02 | 6,150 | 6,170 | 6,050 | 6,100 | 974,900 |
| 2007/02/01 | 6,060 | 6,130 | 6,010 | 6,030 | 667,400 |
| 2007/01/31 | 6,030 | 6,060 | 5,980 | 5,990 | 409,000 |
| 2007/01/30 | 6,020 | 6,020 | 5,960 | 5,980 | 229,900 |
| 2007/01/29 | 6,000 | 6,050 | 5,950 | 5,960 | 241,400 |
| 2007/01/26 | 5,910 | 5,960 | 5,800 | 5,940 | 507,500 |
| 2007/01/25 | 6,040 | 6,070 | 5,970 | 5,970 | 359,700 |
| 2007/01/24 | 6,060 | 6,100 | 6,010 | 6,090 | 379,000 |
| 2007/01/23 | 6,170 | 6,200 | 5,960 | 5,990 | 822,000 |
| 2007/01/22 | 6,170 | 6,250 | 6,160 | 6,250 | 456,700 |
| 2007/01/19 | 6,150 | 6,180 | 6,080 | 6,090 | 390,500 |
| 2007/01/18 | 6,110 | 6,140 | 6,040 | 6,090 | 773,200 |
| 2007/01/17 | 6,180 | 6,200 | 6,130 | 6,170 | 604,000 |
| 2007/01/16 | 6,150 | 6,200 | 6,140 | 6,170 | 434,600 |
| 2007/01/15 | 6,030 | 6,170 | 6,030 | 6,120 | 469,400 |
| 2007/01/12 | 5,960 | 6,070 | 5,930 | 5,980 | 742,400 |
| 2007/01/11 | 6,020 | 6,020 | 5,900 | 5,930 | 1,012,100 |
| 2007/01/10 | 6,280 | 6,290 | 5,950 | 5,980 | 2,303,800 |
| 2007/01/09 | 6,430 | 6,440 | 6,370 | 6,410 | 937,200 |
| 2007/01/05 | 6,590 | 6,590 | 6,440 | 6,480 | 491,100 |
| 2007/01/04 | 6,650 | 6,650 | 6,580 | 6,580 | 190,700 |