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 |
|---|---|---|---|---|---|
| 2009/12/30 | 4,720 | 4,730 | 4,630 | 4,640 | 265,900 |
| 2009/12/29 | 4,740 | 4,740 | 4,690 | 4,710 | 130,600 |
| 2009/12/28 | 4,720 | 4,740 | 4,700 | 4,730 | 138,900 |
| 2009/12/25 | 4,790 | 4,800 | 4,700 | 4,710 | 160,500 |
| 2009/12/24 | 4,750 | 4,850 | 4,740 | 4,810 | 279,000 |
| 2009/12/22 | 4,640 | 4,710 | 4,640 | 4,700 | 198,900 |
| 2009/12/21 | 4,670 | 4,680 | 4,620 | 4,630 | 205,300 |
| 2009/12/18 | 4,710 | 4,720 | 4,630 | 4,680 | 308,400 |
| 2009/12/17 | 4,720 | 4,760 | 4,670 | 4,680 | 361,600 |
| 2009/12/16 | 4,710 | 4,730 | 4,670 | 4,710 | 359,100 |
| 2009/12/15 | 4,690 | 4,740 | 4,660 | 4,700 | 169,900 |
| 2009/12/14 | 4,710 | 4,750 | 4,620 | 4,740 | 263,800 |
| 2009/12/11 | 4,770 | 4,780 | 4,720 | 4,740 | 325,000 |
| 2009/12/10 | 4,850 | 4,870 | 4,760 | 4,780 | 253,400 |
| 2009/12/09 | 4,840 | 4,900 | 4,810 | 4,860 | 217,900 |
| 2009/12/08 | 4,860 | 4,910 | 4,820 | 4,860 | 253,600 |
| 2009/12/07 | 4,900 | 4,930 | 4,820 | 4,850 | 222,300 |
| 2009/12/04 | 4,990 | 4,990 | 4,850 | 4,850 | 360,200 |
| 2009/12/03 | 4,960 | 4,980 | 4,930 | 4,980 | 250,900 |
| 2009/12/02 | 4,920 | 4,940 | 4,840 | 4,890 | 209,900 |
| 2009/12/01 | 4,870 | 4,950 | 4,840 | 4,920 | 264,500 |
| 2009/11/30 | 4,780 | 4,860 | 4,740 | 4,860 | 297,400 |
| 2009/11/27 | 4,800 | 4,850 | 4,750 | 4,770 | 240,400 |
| 2009/11/26 | 4,840 | 4,920 | 4,800 | 4,810 | 221,700 |
| 2009/11/25 | 4,890 | 4,920 | 4,830 | 4,860 | 205,600 |
| 2009/11/24 | 4,890 | 5,000 | 4,880 | 4,910 | 686,600 |
| 2009/11/20 | 4,780 | 4,840 | 4,750 | 4,770 | 377,900 |
| 2009/11/19 | 4,800 | 4,830 | 4,750 | 4,830 | 461,900 |
| 2009/11/18 | 4,750 | 4,800 | 4,720 | 4,790 | 522,300 |
| 2009/11/17 | 4,790 | 4,800 | 4,660 | 4,760 | 540,100 |
| 2009/11/16 | 4,800 | 4,820 | 4,700 | 4,740 | 241,300 |
| 2009/11/13 | 4,750 | 4,820 | 4,720 | 4,820 | 313,300 |
| 2009/11/12 | 4,790 | 4,870 | 4,720 | 4,750 | 594,100 |
| 2009/11/11 | 4,900 | 4,900 | 4,810 | 4,820 | 582,000 |
| 2009/11/10 | 4,910 | 4,970 | 4,870 | 4,940 | 482,100 |
| 2009/11/09 | 4,990 | 5,010 | 4,870 | 4,960 | 561,100 |
| 2009/11/06 | 5,300 | 5,320 | 5,040 | 5,070 | 562,800 |
| 2009/11/05 | 5,190 | 5,250 | 5,110 | 5,250 | 293,400 |
| 2009/11/04 | 5,210 | 5,250 | 5,160 | 5,250 | 258,200 |
| 2009/11/02 | 5,110 | 5,200 | 5,100 | 5,180 | 226,300 |
| 2009/10/30 | 5,310 | 5,340 | 5,140 | 5,210 | 327,500 |
| 2009/10/29 | 5,130 | 5,300 | 5,130 | 5,250 | 365,800 |
| 2009/10/28 | 5,210 | 5,320 | 5,100 | 5,220 | 495,600 |
| 2009/10/27 | 5,300 | 5,370 | 5,200 | 5,210 | 442,200 |
| 2009/10/26 | 5,380 | 5,440 | 5,360 | 5,380 | 218,200 |
| 2009/10/23 | 5,450 | 5,490 | 5,400 | 5,440 | 276,200 |
| 2009/10/22 | 5,500 | 5,500 | 5,340 | 5,400 | 351,600 |
| 2009/10/21 | 5,500 | 5,570 | 5,480 | 5,520 | 226,300 |
| 2009/10/20 | 5,510 | 5,580 | 5,490 | 5,530 | 256,500 |
| 2009/10/19 | 5,440 | 5,520 | 5,430 | 5,470 | 218,500 |
| 2009/10/16 | 5,320 | 5,560 | 5,310 | 5,530 | 468,200 |
| 2009/10/15 | 5,290 | 5,400 | 5,230 | 5,380 | 398,400 |
| 2009/10/14 | 5,270 | 5,370 | 5,250 | 5,290 | 430,900 |
| 2009/10/13 | 5,400 | 5,400 | 5,280 | 5,340 | 353,200 |
| 2009/10/09 | 5,490 | 5,510 | 5,390 | 5,430 | 342,200 |
| 2009/10/08 | 5,580 | 5,680 | 5,490 | 5,510 | 433,400 |
| 2009/10/07 | 5,570 | 5,570 | 5,440 | 5,470 | 336,500 |
| 2009/10/06 | 5,510 | 5,540 | 5,450 | 5,510 | 256,500 |
| 2009/10/05 | 5,480 | 5,570 | 5,450 | 5,550 | 214,800 |
| 2009/10/02 | 5,560 | 5,580 | 5,450 | 5,460 | 337,000 |
| 2009/10/01 | 5,670 | 5,730 | 5,620 | 5,690 | 259,700 |
| 2009/09/30 | 5,610 | 5,680 | 5,580 | 5,620 | 279,300 |
| 2009/09/29 | 5,670 | 5,710 | 5,580 | 5,660 | 175,200 |
| 2009/09/28 | 5,730 | 5,810 | 5,670 | 5,690 | 237,200 |
| 2009/09/25 | 5,920 | 5,960 | 5,790 | 5,810 | 260,300 |
| 2009/09/24 | 5,880 | 6,040 | 5,830 | 6,040 | 357,200 |
| 2009/09/18 | 5,870 | 5,870 | 5,740 | 5,780 | 268,200 |
| 2009/09/17 | 5,860 | 5,920 | 5,780 | 5,860 | 198,700 |
| 2009/09/16 | 5,880 | 5,940 | 5,810 | 5,830 | 272,100 |
| 2009/09/15 | 5,900 | 5,920 | 5,820 | 5,880 | 217,900 |
| 2009/09/14 | 5,880 | 5,880 | 5,790 | 5,850 | 161,300 |
| 2009/09/11 | 5,910 | 5,970 | 5,880 | 5,900 | 257,300 |
| 2009/09/10 | 5,910 | 5,990 | 5,880 | 5,990 | 233,300 |
| 2009/09/09 | 5,880 | 5,940 | 5,810 | 5,890 | 235,200 |
| 2009/09/08 | 5,870 | 5,880 | 5,790 | 5,860 | 101,400 |
| 2009/09/07 | 5,820 | 5,950 | 5,820 | 5,870 | 231,200 |
| 2009/09/04 | 5,820 | 5,940 | 5,790 | 5,790 | 255,300 |
| 2009/09/03 | 5,760 | 5,880 | 5,710 | 5,840 | 242,300 |
| 2009/09/02 | 5,860 | 5,870 | 5,720 | 5,760 | 323,600 |
| 2009/09/01 | 5,890 | 5,980 | 5,860 | 5,920 | 373,500 |
| 2009/08/31 | 5,800 | 5,900 | 5,770 | 5,860 | 322,200 |
| 2009/08/28 | 5,680 | 5,770 | 5,680 | 5,750 | 222,100 |
| 2009/08/27 | 5,670 | 5,690 | 5,610 | 5,680 | 182,900 |
| 2009/08/26 | 5,640 | 5,690 | 5,620 | 5,650 | 193,200 |
| 2009/08/25 | 5,580 | 5,660 | 5,570 | 5,610 | 252,000 |
| 2009/08/24 | 5,440 | 5,590 | 5,440 | 5,580 | 171,500 |
| 2009/08/21 | 5,460 | 5,530 | 5,420 | 5,460 | 232,900 |
| 2009/08/20 | 5,400 | 5,480 | 5,370 | 5,450 | 211,500 |
| 2009/08/19 | 5,440 | 5,510 | 5,400 | 5,410 | 158,700 |
| 2009/08/18 | 5,380 | 5,470 | 5,360 | 5,420 | 233,400 |
| 2009/08/17 | 5,580 | 5,580 | 5,480 | 5,480 | 229,600 |
| 2009/08/14 | 5,520 | 5,530 | 5,470 | 5,480 | 201,600 |
| 2009/08/13 | 5,450 | 5,520 | 5,410 | 5,460 | 257,900 |
| 2009/08/12 | 5,490 | 5,570 | 5,470 | 5,480 | 333,400 |
| 2009/08/11 | 5,480 | 5,640 | 5,440 | 5,630 | 603,900 |
| 2009/08/10 | 5,330 | 5,360 | 5,250 | 5,290 | 493,000 |
| 2009/08/07 | 5,500 | 5,500 | 5,140 | 5,210 | 1,121,500 |
| 2009/08/06 | 5,630 | 5,650 | 5,380 | 5,480 | 765,700 |
| 2009/08/05 | 5,800 | 5,960 | 5,670 | 5,700 | 624,400 |
| 2009/08/04 | 5,640 | 5,720 | 5,640 | 5,710 | 410,700 |
| 2009/08/03 | 5,660 | 5,690 | 5,580 | 5,630 | 219,600 |
| 2009/07/31 | 5,710 | 5,720 | 5,580 | 5,640 | 594,600 |
| 2009/07/30 | 5,220 | 5,420 | 5,210 | 5,410 | 486,500 |
| 2009/07/29 | 5,070 | 5,220 | 5,040 | 5,210 | 419,400 |
| 2009/07/28 | 5,070 | 5,090 | 5,000 | 5,050 | 196,700 |
| 2009/07/27 | 5,070 | 5,100 | 5,050 | 5,070 | 102,700 |
| 2009/07/24 | 5,060 | 5,070 | 4,980 | 5,050 | 211,000 |
| 2009/07/23 | 5,040 | 5,100 | 5,010 | 5,020 | 199,000 |
| 2009/07/22 | 5,020 | 5,040 | 4,970 | 5,030 | 342,500 |
| 2009/07/21 | 5,040 | 5,080 | 4,980 | 5,010 | 287,800 |
| 2009/07/17 | 4,960 | 5,050 | 4,960 | 5,030 | 105,700 |
| 2009/07/16 | 5,030 | 5,050 | 4,970 | 4,970 | 238,400 |
| 2009/07/15 | 4,850 | 4,970 | 4,840 | 4,930 | 423,700 |
| 2009/07/14 | 4,980 | 5,000 | 4,910 | 4,950 | 418,700 |
| 2009/07/13 | 5,130 | 5,130 | 4,940 | 4,970 | 464,500 |
| 2009/07/10 | 5,080 | 5,090 | 5,000 | 5,070 | 399,700 |
| 2009/07/09 | 5,150 | 5,170 | 5,120 | 5,150 | 305,100 |
| 2009/07/08 | 5,130 | 5,220 | 5,110 | 5,140 | 401,600 |
| 2009/07/07 | 5,230 | 5,340 | 5,200 | 5,280 | 452,700 |
| 2009/07/06 | 5,190 | 5,200 | 5,090 | 5,100 | 301,100 |
| 2009/07/03 | 5,200 | 5,220 | 5,170 | 5,200 | 237,800 |
| 2009/07/02 | 5,270 | 5,310 | 5,240 | 5,270 | 302,700 |
| 2009/07/01 | 5,180 | 5,350 | 5,170 | 5,300 | 498,100 |
| 2009/06/30 | 5,200 | 5,200 | 5,110 | 5,150 | 236,700 |
| 2009/06/29 | 5,210 | 5,250 | 5,130 | 5,150 | 283,800 |
| 2009/06/26 | 5,010 | 5,250 | 4,980 | 5,210 | 668,700 |
| 2009/06/25 | 5,010 | 5,030 | 4,960 | 4,980 | 348,900 |
| 2009/06/24 | 5,020 | 5,020 | 4,940 | 5,000 | 365,200 |
| 2009/06/23 | 4,960 | 4,980 | 4,940 | 4,980 | 293,000 |
| 2009/06/22 | 5,030 | 5,050 | 4,960 | 4,970 | 304,600 |
| 2009/06/19 | 5,000 | 5,030 | 4,950 | 4,990 | 361,300 |
| 2009/06/18 | 5,060 | 5,060 | 4,960 | 5,030 | 206,000 |
| 2009/06/17 | 5,010 | 5,060 | 4,970 | 5,020 | 423,300 |
| 2009/06/16 | 5,060 | 5,110 | 5,010 | 5,030 | 397,600 |
| 2009/06/15 | 4,930 | 5,040 | 4,890 | 5,020 | 488,600 |
| 2009/06/12 | 4,960 | 4,970 | 4,870 | 4,880 | 816,000 |
| 2009/06/11 | 4,990 | 5,010 | 4,960 | 4,980 | 221,200 |
| 2009/06/10 | 4,950 | 4,980 | 4,900 | 4,970 | 373,400 |
| 2009/06/09 | 5,000 | 5,020 | 4,960 | 4,970 | 342,500 |
| 2009/06/08 | 4,990 | 5,040 | 4,960 | 4,990 | 181,600 |
| 2009/06/05 | 4,910 | 5,050 | 4,910 | 4,990 | 417,800 |
| 2009/06/04 | 4,910 | 4,970 | 4,860 | 4,860 | 376,500 |
| 2009/06/03 | 4,950 | 4,970 | 4,880 | 4,900 | 543,300 |
| 2009/06/02 | 5,060 | 5,070 | 4,960 | 4,980 | 533,100 |
| 2009/06/01 | 5,060 | 5,120 | 5,050 | 5,080 | 337,900 |
| 2009/05/29 | 5,250 | 5,250 | 5,040 | 5,050 | 445,500 |
| 2009/05/28 | 5,200 | 5,320 | 5,140 | 5,160 | 430,900 |
| 2009/05/27 | 5,240 | 5,280 | 5,180 | 5,220 | 437,100 |
| 2009/05/26 | 5,200 | 5,310 | 5,170 | 5,260 | 521,000 |
| 2009/05/25 | 5,170 | 5,200 | 5,120 | 5,170 | 196,700 |
| 2009/05/22 | 5,020 | 5,220 | 5,020 | 5,170 | 366,000 |
| 2009/05/21 | 5,020 | 5,150 | 4,970 | 5,120 | 507,800 |
| 2009/05/20 | 5,020 | 5,120 | 5,010 | 5,100 | 249,500 |
| 2009/05/19 | 4,990 | 5,020 | 4,850 | 4,980 | 576,400 |
| 2009/05/18 | 5,080 | 5,080 | 4,930 | 4,950 | 396,000 |
| 2009/05/15 | 5,090 | 5,100 | 5,000 | 5,070 | 324,500 |
| 2009/05/14 | 5,180 | 5,230 | 5,100 | 5,120 | 454,200 |
| 2009/05/13 | 5,150 | 5,220 | 5,090 | 5,110 | 370,000 |
| 2009/05/12 | 5,150 | 5,200 | 5,060 | 5,110 | 453,100 |
| 2009/05/11 | 5,050 | 5,120 | 5,010 | 5,090 | 267,700 |
| 2009/05/08 | 4,910 | 5,110 | 4,900 | 5,050 | 437,700 |
| 2009/05/07 | 5,100 | 5,130 | 4,960 | 4,960 | 449,100 |
| 2009/05/01 | 4,960 | 5,020 | 4,910 | 4,980 | 229,900 |
| 2009/04/30 | 4,930 | 5,140 | 4,930 | 4,980 | 516,300 |
| 2009/04/28 | 5,090 | 5,180 | 4,970 | 4,980 | 458,500 |
| 2009/04/27 | 5,130 | 5,180 | 5,010 | 5,090 | 532,600 |
| 2009/04/24 | 5,050 | 5,240 | 5,030 | 5,190 | 584,700 |
| 2009/04/23 | 5,200 | 5,220 | 5,120 | 5,150 | 549,700 |
| 2009/04/22 | 5,100 | 5,380 | 5,090 | 5,240 | 1,052,300 |
| 2009/04/21 | 4,880 | 5,050 | 4,780 | 4,970 | 461,800 |
| 2009/04/20 | 4,960 | 4,960 | 4,880 | 4,920 | 272,300 |
| 2009/04/17 | 4,970 | 5,000 | 4,860 | 4,920 | 535,600 |
| 2009/04/16 | 4,960 | 5,150 | 4,940 | 5,040 | 958,700 |
| 2009/04/15 | 4,760 | 4,870 | 4,740 | 4,860 | 466,600 |
| 2009/04/14 | 4,590 | 4,780 | 4,540 | 4,760 | 435,900 |
| 2009/04/13 | 4,650 | 4,690 | 4,560 | 4,590 | 198,100 |
| 2009/04/10 | 4,670 | 4,720 | 4,600 | 4,630 | 233,600 |
| 2009/04/09 | 4,540 | 4,670 | 4,480 | 4,640 | 554,700 |
| 2009/04/08 | 4,440 | 4,590 | 4,380 | 4,560 | 813,200 |
| 2009/04/07 | 4,260 | 4,380 | 4,220 | 4,360 | 433,600 |
| 2009/04/06 | 4,460 | 4,520 | 4,200 | 4,230 | 730,800 |
| 2009/04/03 | 4,490 | 4,550 | 4,450 | 4,450 | 723,900 |
| 2009/04/02 | 4,320 | 4,430 | 4,320 | 4,410 | 496,300 |
| 2009/04/01 | 4,410 | 4,440 | 4,360 | 4,420 | 324,900 |
| 2009/03/31 | 4,380 | 4,460 | 4,260 | 4,270 | 454,900 |
| 2009/03/30 | 4,360 | 4,460 | 4,330 | 4,430 | 410,300 |
| 2009/03/27 | 4,390 | 4,460 | 4,330 | 4,350 | 393,700 |
| 2009/03/26 | 4,400 | 4,470 | 4,340 | 4,370 | 496,100 |
| 2009/03/25 | 4,610 | 4,610 | 4,440 | 4,490 | 327,800 |
| 2009/03/24 | 4,530 | 4,610 | 4,510 | 4,580 | 382,700 |
| 2009/03/23 | 4,330 | 4,450 | 4,310 | 4,430 | 256,700 |
| 2009/03/19 | 4,210 | 4,330 | 4,200 | 4,290 | 389,000 |
| 2009/03/18 | 4,230 | 4,270 | 4,190 | 4,260 | 536,500 |
| 2009/03/17 | 4,260 | 4,320 | 4,230 | 4,260 | 530,700 |
| 2009/03/16 | 4,290 | 4,350 | 4,220 | 4,220 | 486,800 |
| 2009/03/13 | 4,400 | 4,430 | 4,220 | 4,240 | 742,200 |
| 2009/03/12 | 4,460 | 4,500 | 4,380 | 4,400 | 356,300 |
| 2009/03/11 | 4,450 | 4,490 | 4,380 | 4,390 | 368,000 |
| 2009/03/10 | 4,420 | 4,440 | 4,380 | 4,400 | 389,300 |
| 2009/03/09 | 4,510 | 4,580 | 4,440 | 4,490 | 411,700 |
| 2009/03/06 | 4,530 | 4,600 | 4,480 | 4,520 | 632,500 |
| 2009/03/05 | 4,530 | 4,560 | 4,470 | 4,520 | 491,800 |
| 2009/03/04 | 4,450 | 4,550 | 4,430 | 4,520 | 382,300 |
| 2009/03/03 | 4,440 | 4,530 | 4,390 | 4,500 | 475,100 |
| 2009/03/02 | 4,390 | 4,470 | 4,340 | 4,450 | 369,100 |
| 2009/02/27 | 4,540 | 4,560 | 4,390 | 4,440 | 532,100 |
| 2009/02/26 | 4,490 | 4,570 | 4,450 | 4,470 | 507,100 |
| 2009/02/25 | 4,460 | 4,600 | 4,440 | 4,590 | 546,200 |
| 2009/02/24 | 4,330 | 4,380 | 4,320 | 4,360 | 284,200 |
| 2009/02/23 | 4,390 | 4,490 | 4,310 | 4,460 | 545,200 |
| 2009/02/20 | 4,400 | 4,440 | 4,340 | 4,410 | 603,200 |
| 2009/02/19 | 4,300 | 4,360 | 4,250 | 4,300 | 726,600 |
| 2009/02/18 | 4,500 | 4,550 | 4,410 | 4,420 | 398,300 |
| 2009/02/17 | 4,410 | 4,620 | 4,400 | 4,570 | 549,400 |
| 2009/02/16 | 4,570 | 4,600 | 4,430 | 4,460 | 611,300 |
| 2009/02/13 | 4,690 | 4,750 | 4,610 | 4,670 | 728,300 |
| 2009/02/12 | 4,510 | 4,600 | 4,490 | 4,590 | 883,900 |
| 2009/02/10 | 4,400 | 4,650 | 4,360 | 4,620 | 1,220,600 |
| 2009/02/09 | 4,350 | 4,400 | 4,270 | 4,310 | 685,100 |
| 2009/02/06 | 4,090 | 4,370 | 4,090 | 4,320 | 1,394,600 |
| 2009/02/05 | 4,080 | 4,110 | 3,990 | 4,000 | 445,600 |
| 2009/02/04 | 4,060 | 4,090 | 3,990 | 4,080 | 663,100 |
| 2009/02/03 | 4,050 | 4,170 | 4,030 | 4,030 | 574,800 |
| 2009/02/02 | 4,310 | 4,320 | 4,090 | 4,150 | 418,500 |
| 2009/01/30 | 4,430 | 4,430 | 4,300 | 4,360 | 304,500 |
| 2009/01/29 | 4,280 | 4,440 | 4,230 | 4,440 | 606,000 |
| 2009/01/28 | 4,260 | 4,320 | 4,220 | 4,270 | 384,500 |
| 2009/01/27 | 4,300 | 4,410 | 4,280 | 4,310 | 896,900 |
| 2009/01/26 | 4,270 | 4,330 | 4,200 | 4,200 | 321,300 |
| 2009/01/23 | 4,300 | 4,310 | 4,180 | 4,250 | 646,000 |
| 2009/01/22 | 4,070 | 4,300 | 4,050 | 4,300 | 550,500 |
| 2009/01/21 | 3,990 | 4,080 | 3,970 | 4,050 | 808,000 |
| 2009/01/20 | 4,070 | 4,090 | 4,000 | 4,040 | 693,900 |
| 2009/01/19 | 4,230 | 4,280 | 4,130 | 4,150 | 594,700 |
| 2009/01/16 | 4,300 | 4,390 | 4,220 | 4,380 | 725,800 |
| 2009/01/15 | 4,140 | 4,240 | 4,040 | 4,180 | 725,300 |
| 2009/01/14 | 4,330 | 4,340 | 4,210 | 4,240 | 676,200 |
| 2009/01/13 | 4,380 | 4,460 | 4,300 | 4,380 | 432,500 |
| 2009/01/09 | 4,520 | 4,580 | 4,400 | 4,500 | 643,900 |
| 2009/01/08 | 4,550 | 4,660 | 4,500 | 4,510 | 543,500 |
| 2009/01/07 | 4,810 | 4,820 | 4,650 | 4,680 | 704,400 |
| 2009/01/06 | 4,720 | 4,810 | 4,640 | 4,750 | 602,300 |
| 2009/01/05 | 4,650 | 4,700 | 4,620 | 4,650 | 388,200 |