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 |
|---|---|---|---|---|---|
| 2008/12/30 | 4,530 | 4,530 | 4,460 | 4,500 | 110,800 |
| 2008/12/29 | 4,370 | 4,510 | 4,370 | 4,500 | 230,000 |
| 2008/12/26 | 4,400 | 4,420 | 4,340 | 4,410 | 258,600 |
| 2008/12/25 | 4,560 | 4,570 | 4,400 | 4,440 | 229,900 |
| 2008/12/24 | 4,570 | 4,670 | 4,480 | 4,610 | 455,600 |
| 2008/12/22 | 4,540 | 4,610 | 4,500 | 4,600 | 357,600 |
| 2008/12/19 | 4,540 | 4,550 | 4,390 | 4,390 | 599,200 |
| 2008/12/18 | 4,710 | 4,770 | 4,440 | 4,490 | 840,600 |
| 2008/12/17 | 4,820 | 4,860 | 4,660 | 4,810 | 513,400 |
| 2008/12/16 | 4,800 | 4,800 | 4,650 | 4,720 | 616,300 |
| 2008/12/15 | 4,750 | 4,900 | 4,690 | 4,880 | 501,300 |
| 2008/12/12 | 4,740 | 4,880 | 4,640 | 4,750 | 928,800 |
| 2008/12/11 | 4,560 | 4,710 | 4,510 | 4,690 | 646,200 |
| 2008/12/10 | 4,660 | 4,710 | 4,410 | 4,490 | 924,200 |
| 2008/12/09 | 4,880 | 5,040 | 4,660 | 4,710 | 1,112,600 |
| 2008/12/08 | 5,100 | 5,100 | 4,940 | 4,950 | 766,800 |
| 2008/12/05 | 5,360 | 5,440 | 5,070 | 5,120 | 1,033,400 |
| 2008/12/04 | 5,280 | 5,550 | 5,270 | 5,530 | 1,063,600 |
| 2008/12/03 | 5,280 | 5,300 | 5,000 | 5,230 | 818,700 |
| 2008/12/02 | 5,000 | 5,250 | 4,980 | 5,130 | 428,400 |
| 2008/12/01 | 5,110 | 5,200 | 5,050 | 5,080 | 287,900 |
| 2008/11/28 | 5,300 | 5,350 | 5,150 | 5,210 | 575,300 |
| 2008/11/27 | 5,020 | 5,290 | 5,020 | 5,260 | 540,600 |
| 2008/11/26 | 4,860 | 5,090 | 4,820 | 5,060 | 593,400 |
| 2008/11/25 | 5,050 | 5,070 | 4,840 | 4,960 | 773,800 |
| 2008/11/21 | 4,910 | 5,140 | 4,800 | 4,980 | 887,200 |
| 2008/11/20 | 5,200 | 5,250 | 5,090 | 5,110 | 670,600 |
| 2008/11/19 | 5,120 | 5,400 | 5,060 | 5,390 | 974,000 |
| 2008/11/18 | 4,990 | 5,060 | 4,910 | 5,000 | 641,300 |
| 2008/11/17 | 4,870 | 5,080 | 4,840 | 4,950 | 939,400 |
| 2008/11/14 | 4,970 | 4,990 | 4,650 | 4,720 | 643,200 |
| 2008/11/13 | 4,660 | 5,030 | 4,640 | 4,920 | 378,400 |
| 2008/11/12 | 5,060 | 5,160 | 4,890 | 4,920 | 429,100 |
| 2008/11/11 | 5,020 | 5,180 | 4,910 | 5,140 | 573,900 |
| 2008/11/10 | 4,940 | 5,040 | 4,830 | 4,970 | 389,500 |
| 2008/11/07 | 4,540 | 5,040 | 4,470 | 4,900 | 670,900 |
| 2008/11/06 | 4,750 | 4,890 | 4,600 | 4,690 | 652,400 |
| 2008/11/05 | 4,810 | 5,000 | 4,770 | 5,000 | 339,600 |
| 2008/11/04 | 4,620 | 4,720 | 4,560 | 4,660 | 369,100 |
| 2008/10/31 | 4,480 | 4,490 | 4,280 | 4,320 | 500,800 |
| 2008/10/30 | 4,250 | 4,480 | 4,200 | 4,430 | 580,000 |
| 2008/10/29 | 4,390 | 4,420 | 4,120 | 4,300 | 787,700 |
| 2008/10/28 | 3,660 | 4,000 | 3,450 | 3,940 | 983,200 |
| 2008/10/27 | 4,020 | 4,070 | 3,730 | 3,760 | 926,700 |
| 2008/10/24 | 4,270 | 4,270 | 4,090 | 4,120 | 484,600 |
| 2008/10/23 | 4,150 | 4,280 | 4,000 | 4,260 | 481,900 |
| 2008/10/22 | 4,550 | 4,610 | 4,340 | 4,370 | 440,700 |
| 2008/10/21 | 4,710 | 4,760 | 4,500 | 4,750 | 575,300 |
| 2008/10/20 | 4,510 | 4,650 | 4,370 | 4,620 | 469,900 |
| 2008/10/17 | 4,560 | 4,570 | 4,350 | 4,460 | 429,400 |
| 2008/10/16 | 4,360 | 4,610 | 4,340 | 4,510 | 514,900 |
| 2008/10/15 | 4,590 | 4,740 | 4,530 | 4,710 | 536,100 |
| 2008/10/14 | 4,820 | 4,820 | 4,550 | 4,740 | 488,700 |
| 2008/10/10 | 4,300 | 4,590 | 4,150 | 4,320 | 750,100 |
| 2008/10/09 | 4,360 | 4,750 | 4,300 | 4,550 | 511,100 |
| 2008/10/08 | 4,930 | 4,940 | 4,460 | 4,460 | 499,200 |
| 2008/10/07 | 4,970 | 5,090 | 4,680 | 4,960 | 473,100 |
| 2008/10/06 | 5,140 | 5,140 | 5,010 | 5,070 | 412,500 |
| 2008/10/03 | 5,040 | 5,140 | 4,970 | 5,130 | 473,700 |
| 2008/10/02 | 5,100 | 5,240 | 5,060 | 5,110 | 452,400 |
| 2008/10/01 | 5,230 | 5,280 | 5,110 | 5,140 | 558,600 |
| 2008/09/30 | 5,000 | 5,330 | 4,950 | 5,330 | 726,600 |
| 2008/09/29 | 5,240 | 5,330 | 5,200 | 5,220 | 600,200 |
| 2008/09/26 | 5,080 | 5,170 | 5,060 | 5,140 | 554,100 |
| 2008/09/25 | 5,200 | 5,310 | 5,080 | 5,180 | 648,500 |
| 2008/09/24 | 5,010 | 5,290 | 4,990 | 5,240 | 961,700 |
| 2008/09/22 | 5,620 | 5,700 | 5,450 | 5,490 | 501,500 |
| 2008/09/19 | 5,270 | 5,350 | 5,160 | 5,340 | 624,800 |
| 2008/09/18 | 5,180 | 5,310 | 5,100 | 5,270 | 775,000 |
| 2008/09/17 | 5,240 | 5,450 | 5,190 | 5,380 | 1,594,200 |
| 2008/09/16 | 5,160 | 5,250 | 5,030 | 5,140 | 847,100 |
| 2008/09/12 | 5,050 | 5,390 | 5,050 | 5,300 | 2,067,100 |
| 2008/09/11 | 4,950 | 5,060 | 4,910 | 4,990 | 764,600 |
| 2008/09/10 | 4,990 | 5,080 | 4,930 | 5,040 | 806,800 |
| 2008/09/09 | 5,040 | 5,050 | 4,910 | 4,960 | 590,400 |
| 2008/09/08 | 5,050 | 5,090 | 4,960 | 4,990 | 1,203,100 |
| 2008/09/05 | 4,920 | 5,080 | 4,870 | 5,030 | 959,600 |
| 2008/09/04 | 4,920 | 5,080 | 4,920 | 4,970 | 915,900 |
| 2008/09/03 | 5,070 | 5,070 | 4,830 | 4,890 | 925,300 |
| 2008/09/02 | 5,050 | 5,100 | 4,980 | 5,020 | 718,500 |
| 2008/09/01 | 5,150 | 5,210 | 5,090 | 5,140 | 625,900 |
| 2008/08/29 | 4,990 | 5,180 | 4,980 | 5,180 | 795,300 |
| 2008/08/28 | 5,100 | 5,100 | 4,950 | 4,990 | 808,100 |
| 2008/08/27 | 5,100 | 5,140 | 5,050 | 5,050 | 498,700 |
| 2008/08/26 | 5,100 | 5,250 | 5,040 | 5,130 | 651,600 |
| 2008/08/25 | 5,190 | 5,220 | 5,150 | 5,180 | 423,100 |
| 2008/08/22 | 5,180 | 5,200 | 5,070 | 5,080 | 649,500 |
| 2008/08/21 | 5,420 | 5,420 | 5,150 | 5,210 | 824,000 |
| 2008/08/20 | 5,210 | 5,410 | 5,170 | 5,380 | 944,900 |
| 2008/08/19 | 5,190 | 5,240 | 5,050 | 5,210 | 1,225,900 |
| 2008/08/18 | 5,380 | 5,380 | 5,230 | 5,260 | 780,600 |
| 2008/08/15 | 5,340 | 5,370 | 5,230 | 5,310 | 956,500 |
| 2008/08/14 | 5,440 | 5,550 | 5,410 | 5,470 | 663,200 |
| 2008/08/13 | 5,480 | 5,560 | 5,460 | 5,520 | 516,600 |
| 2008/08/12 | 5,620 | 5,810 | 5,560 | 5,580 | 843,100 |
| 2008/08/11 | 5,580 | 5,710 | 5,500 | 5,680 | 806,100 |
| 2008/08/08 | 5,550 | 5,860 | 5,540 | 5,730 | 1,327,800 |
| 2008/08/07 | 5,690 | 6,040 | 5,390 | 5,450 | 1,888,900 |
| 2008/08/06 | 6,580 | 6,640 | 6,330 | 6,390 | 847,000 |
| 2008/08/05 | 6,400 | 6,710 | 6,340 | 6,680 | 688,100 |
| 2008/08/04 | 6,360 | 6,460 | 6,230 | 6,300 | 538,200 |
| 2008/08/01 | 6,470 | 6,520 | 6,270 | 6,310 | 469,300 |
| 2008/07/31 | 6,730 | 6,730 | 6,480 | 6,570 | 323,000 |
| 2008/07/30 | 6,670 | 6,730 | 6,600 | 6,690 | 309,700 |
| 2008/07/29 | 6,610 | 6,690 | 6,570 | 6,630 | 189,100 |
| 2008/07/28 | 6,680 | 6,700 | 6,590 | 6,650 | 189,900 |
| 2008/07/25 | 6,550 | 6,660 | 6,550 | 6,590 | 254,300 |
| 2008/07/24 | 6,780 | 6,820 | 6,620 | 6,690 | 422,300 |
| 2008/07/23 | 6,610 | 6,890 | 6,600 | 6,790 | 677,200 |
| 2008/07/22 | 6,440 | 6,520 | 6,230 | 6,470 | 657,600 |
| 2008/07/18 | 6,620 | 6,680 | 6,430 | 6,440 | 453,600 |
| 2008/07/17 | 6,840 | 6,850 | 6,610 | 6,650 | 360,400 |
| 2008/07/16 | 6,590 | 6,690 | 6,550 | 6,640 | 166,200 |
| 2008/07/15 | 6,760 | 6,830 | 6,680 | 6,690 | 191,200 |
| 2008/07/14 | 6,820 | 6,930 | 6,780 | 6,800 | 228,500 |
| 2008/07/11 | 6,860 | 6,920 | 6,730 | 6,820 | 408,900 |
| 2008/07/10 | 6,980 | 6,990 | 6,890 | 6,910 | 355,600 |
| 2008/07/09 | 7,200 | 7,280 | 7,000 | 7,020 | 520,600 |
| 2008/07/08 | 7,190 | 7,300 | 7,100 | 7,190 | 562,100 |
| 2008/07/07 | 7,000 | 7,110 | 6,850 | 7,090 | 527,400 |
| 2008/07/04 | 6,950 | 7,000 | 6,820 | 6,960 | 309,200 |
| 2008/07/03 | 6,900 | 7,020 | 6,780 | 7,000 | 331,700 |
| 2008/07/02 | 6,950 | 6,990 | 6,850 | 6,930 | 242,200 |
| 2008/07/01 | 6,910 | 7,060 | 6,910 | 6,960 | 315,900 |
| 2008/06/30 | 7,030 | 7,040 | 6,910 | 6,920 | 320,600 |
| 2008/06/27 | 7,110 | 7,110 | 7,000 | 7,050 | 421,300 |
| 2008/06/26 | 7,120 | 7,290 | 7,060 | 7,210 | 361,500 |
| 2008/06/25 | 7,100 | 7,240 | 7,050 | 7,220 | 427,100 |
| 2008/06/24 | 7,200 | 7,300 | 7,100 | 7,100 | 325,200 |
| 2008/06/23 | 7,000 | 7,290 | 6,980 | 7,240 | 428,600 |
| 2008/06/20 | 7,390 | 7,390 | 7,130 | 7,160 | 592,200 |
| 2008/06/19 | 7,390 | 7,470 | 7,350 | 7,370 | 435,100 |
| 2008/06/18 | 7,380 | 7,460 | 7,330 | 7,440 | 280,700 |
| 2008/06/17 | 7,470 | 7,520 | 7,350 | 7,380 | 576,900 |
| 2008/06/16 | 7,230 | 7,490 | 7,210 | 7,470 | 662,500 |
| 2008/06/13 | 7,020 | 7,140 | 7,000 | 7,090 | 303,400 |
| 2008/06/12 | 7,040 | 7,100 | 7,020 | 7,060 | 338,600 |
| 2008/06/11 | 7,130 | 7,230 | 7,070 | 7,170 | 682,200 |
| 2008/06/10 | 6,910 | 7,090 | 6,910 | 7,050 | 351,700 |
| 2008/06/09 | 7,090 | 7,100 | 6,990 | 7,070 | 348,800 |
| 2008/06/06 | 7,150 | 7,230 | 7,140 | 7,190 | 510,900 |
| 2008/06/05 | 7,000 | 7,070 | 6,850 | 7,050 | 493,800 |
| 2008/06/04 | 6,920 | 7,070 | 6,860 | 7,020 | 632,200 |
| 2008/06/03 | 6,810 | 6,910 | 6,780 | 6,820 | 399,700 |
| 2008/06/02 | 6,700 | 6,870 | 6,640 | 6,830 | 408,200 |
| 2008/05/30 | 6,650 | 6,800 | 6,620 | 6,750 | 476,600 |
| 2008/05/29 | 6,780 | 6,790 | 6,570 | 6,610 | 756,700 |
| 2008/05/28 | 7,100 | 7,100 | 6,770 | 6,790 | 461,400 |
| 2008/05/27 | 6,880 | 6,980 | 6,850 | 6,950 | 222,800 |
| 2008/05/26 | 7,030 | 7,060 | 6,890 | 6,910 | 357,900 |
| 2008/05/23 | 7,000 | 7,230 | 6,980 | 7,120 | 903,700 |
| 2008/05/22 | 6,910 | 6,990 | 6,880 | 6,990 | 435,300 |
| 2008/05/21 | 6,800 | 7,030 | 6,790 | 7,000 | 760,500 |
| 2008/05/20 | 6,870 | 6,930 | 6,860 | 6,880 | 380,900 |
| 2008/05/19 | 6,860 | 6,940 | 6,820 | 6,930 | 543,300 |
| 2008/05/16 | 6,830 | 6,880 | 6,790 | 6,850 | 819,900 |
| 2008/05/15 | 6,850 | 6,850 | 6,730 | 6,740 | 377,500 |
| 2008/05/14 | 6,890 | 6,970 | 6,820 | 6,850 | 871,200 |
| 2008/05/13 | 6,960 | 7,060 | 6,730 | 6,790 | 2,225,200 |
| 2008/05/12 | 5,980 | 6,080 | 5,960 | 6,060 | 367,400 |
| 2008/05/09 | 6,160 | 6,160 | 6,020 | 6,040 | 250,600 |
| 2008/05/08 | 6,040 | 6,150 | 6,030 | 6,090 | 348,400 |
| 2008/05/07 | 6,030 | 6,080 | 5,860 | 6,000 | 461,100 |
| 2008/05/02 | 6,030 | 6,100 | 5,920 | 6,020 | 697,600 |
| 2008/05/01 | 6,190 | 6,250 | 6,110 | 6,130 | 227,800 |
| 2008/04/30 | 6,220 | 6,280 | 6,200 | 6,250 | 513,600 |
| 2008/04/28 | 6,130 | 6,190 | 6,000 | 6,110 | 324,200 |
| 2008/04/25 | 6,180 | 6,250 | 6,100 | 6,130 | 340,500 |
| 2008/04/24 | 6,130 | 6,210 | 6,100 | 6,170 | 380,300 |
| 2008/04/23 | 6,150 | 6,220 | 6,140 | 6,220 | 453,100 |
| 2008/04/22 | 6,070 | 6,170 | 6,070 | 6,120 | 564,800 |
| 2008/04/21 | 5,990 | 6,030 | 5,890 | 5,970 | 500,800 |
| 2008/04/18 | 6,000 | 6,060 | 5,840 | 6,060 | 673,500 |
| 2008/04/17 | 6,170 | 6,170 | 5,940 | 5,970 | 463,200 |
| 2008/04/16 | 6,250 | 6,270 | 6,070 | 6,070 | 472,900 |
| 2008/04/15 | 6,240 | 6,280 | 6,160 | 6,210 | 335,100 |
| 2008/04/14 | 6,170 | 6,210 | 6,080 | 6,200 | 443,900 |
| 2008/04/11 | 6,250 | 6,260 | 6,160 | 6,210 | 667,300 |
| 2008/04/10 | 6,120 | 6,380 | 6,120 | 6,250 | 1,411,100 |
| 2008/04/09 | 5,870 | 5,960 | 5,800 | 5,920 | 619,700 |
| 2008/04/08 | 5,970 | 6,010 | 5,780 | 5,790 | 844,900 |
| 2008/04/07 | 6,120 | 6,140 | 6,090 | 6,130 | 412,600 |
| 2008/04/04 | 6,060 | 6,170 | 6,040 | 6,100 | 882,800 |
| 2008/04/03 | 6,070 | 6,070 | 5,910 | 5,970 | 677,300 |
| 2008/04/02 | 6,150 | 6,230 | 6,060 | 6,090 | 859,200 |
| 2008/04/01 | 5,910 | 6,030 | 5,850 | 5,900 | 337,100 |
| 2008/03/31 | 6,050 | 6,070 | 5,900 | 5,920 | 454,800 |
| 2008/03/28 | 6,030 | 6,090 | 5,970 | 6,040 | 534,500 |
| 2008/03/27 | 6,140 | 6,160 | 6,020 | 6,070 | 575,600 |
| 2008/03/26 | 5,990 | 6,100 | 5,980 | 6,100 | 285,200 |
| 2008/03/25 | 6,020 | 6,180 | 6,000 | 6,100 | 846,800 |
| 2008/03/24 | 6,030 | 6,080 | 5,940 | 5,940 | 341,900 |
| 2008/03/21 | 5,800 | 6,090 | 5,770 | 6,080 | 571,200 |
| 2008/03/19 | 5,980 | 5,980 | 5,860 | 5,940 | 493,500 |
| 2008/03/18 | 5,580 | 5,840 | 5,580 | 5,810 | 807,800 |
| 2008/03/17 | 5,760 | 5,800 | 5,520 | 5,610 | 801,900 |
| 2008/03/14 | 5,740 | 5,930 | 5,730 | 5,800 | 958,500 |
| 2008/03/13 | 5,940 | 6,010 | 5,590 | 5,840 | 1,451,600 |
| 2008/03/12 | 5,920 | 5,980 | 5,730 | 5,780 | 696,900 |
| 2008/03/11 | 5,840 | 5,860 | 5,590 | 5,840 | 1,247,500 |
| 2008/03/10 | 6,020 | 6,110 | 5,870 | 5,960 | 860,600 |
| 2008/03/07 | 6,080 | 6,120 | 6,040 | 6,070 | 470,000 |
| 2008/03/06 | 6,070 | 6,140 | 6,020 | 6,110 | 743,700 |
| 2008/03/05 | 6,020 | 6,090 | 5,880 | 5,990 | 613,300 |
| 2008/03/04 | 5,800 | 6,120 | 5,770 | 5,990 | 1,368,700 |
| 2008/03/03 | 5,620 | 5,770 | 5,590 | 5,710 | 677,900 |
| 2008/02/29 | 5,690 | 5,690 | 5,520 | 5,610 | 732,900 |
| 2008/02/28 | 5,830 | 5,850 | 5,580 | 5,720 | 785,600 |
| 2008/02/27 | 6,000 | 6,030 | 5,870 | 5,930 | 636,700 |
| 2008/02/26 | 6,100 | 6,100 | 5,920 | 5,960 | 532,400 |
| 2008/02/25 | 6,150 | 6,220 | 6,050 | 6,100 | 839,500 |
| 2008/02/22 | 6,090 | 6,120 | 6,060 | 6,120 | 635,200 |
| 2008/02/21 | 6,100 | 6,130 | 6,060 | 6,070 | 715,400 |
| 2008/02/20 | 6,100 | 6,160 | 6,010 | 6,020 | 1,192,800 |
| 2008/02/19 | 5,990 | 6,130 | 5,990 | 6,060 | 850,600 |
| 2008/02/18 | 6,050 | 6,100 | 5,930 | 5,980 | 505,100 |
| 2008/02/15 | 6,000 | 6,120 | 5,990 | 6,100 | 756,400 |
| 2008/02/14 | 6,080 | 6,130 | 5,880 | 6,030 | 1,068,700 |
| 2008/02/13 | 6,110 | 6,130 | 5,970 | 5,980 | 711,800 |
| 2008/02/12 | 6,100 | 6,190 | 5,900 | 5,950 | 965,200 |
| 2008/02/08 | 5,850 | 6,130 | 5,710 | 6,120 | 1,029,400 |
| 2008/02/07 | 5,810 | 5,950 | 5,690 | 5,900 | 624,700 |
| 2008/02/06 | 5,680 | 5,770 | 5,540 | 5,650 | 557,500 |
| 2008/02/05 | 5,800 | 5,850 | 5,710 | 5,810 | 313,300 |
| 2008/02/04 | 5,830 | 5,960 | 5,770 | 5,820 | 725,500 |
| 2008/02/01 | 5,800 | 5,880 | 5,690 | 5,840 | 801,600 |
| 2008/01/31 | 5,300 | 5,690 | 5,290 | 5,670 | 772,600 |
| 2008/01/30 | 5,240 | 5,380 | 5,190 | 5,350 | 426,000 |
| 2008/01/29 | 5,090 | 5,320 | 5,090 | 5,300 | 364,600 |
| 2008/01/28 | 5,160 | 5,170 | 4,990 | 5,020 | 445,600 |
| 2008/01/25 | 5,200 | 5,280 | 5,140 | 5,210 | 556,400 |
| 2008/01/24 | 4,980 | 5,230 | 4,980 | 5,190 | 657,000 |
| 2008/01/23 | 4,950 | 5,090 | 4,860 | 4,990 | 839,800 |
| 2008/01/22 | 5,040 | 5,100 | 4,890 | 4,900 | 382,300 |
| 2008/01/21 | 5,350 | 5,370 | 5,120 | 5,140 | 613,200 |
| 2008/01/18 | 5,050 | 5,490 | 5,030 | 5,440 | 774,000 |
| 2008/01/17 | 5,050 | 5,180 | 4,980 | 5,150 | 607,000 |
| 2008/01/16 | 5,020 | 5,170 | 4,890 | 4,950 | 1,230,200 |
| 2008/01/15 | 5,300 | 5,380 | 5,180 | 5,220 | 573,200 |
| 2008/01/11 | 5,380 | 5,420 | 5,210 | 5,350 | 840,600 |
| 2008/01/10 | 5,300 | 5,480 | 5,250 | 5,250 | 820,900 |
| 2008/01/09 | 5,290 | 5,420 | 5,270 | 5,400 | 911,200 |
| 2008/01/08 | 5,270 | 5,420 | 5,250 | 5,390 | 1,081,400 |
| 2008/01/07 | 5,110 | 5,270 | 5,110 | 5,250 | 507,200 |
| 2008/01/04 | 5,300 | 5,350 | 5,110 | 5,140 | 452,500 |