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 |
|---|---|---|---|---|---|
| 2010/12/30 | 4,635 | 4,650 | 4,585 | 4,585 | 98,300 |
| 2010/12/29 | 4,595 | 4,645 | 4,585 | 4,625 | 83,500 |
| 2010/12/28 | 4,590 | 4,605 | 4,580 | 4,595 | 44,200 |
| 2010/12/27 | 4,600 | 4,640 | 4,585 | 4,610 | 114,100 |
| 2010/12/24 | 4,555 | 4,600 | 4,550 | 4,575 | 85,300 |
| 2010/12/22 | 4,600 | 4,630 | 4,575 | 4,585 | 139,200 |
| 2010/12/21 | 4,620 | 4,675 | 4,600 | 4,645 | 141,400 |
| 2010/12/20 | 4,550 | 4,655 | 4,540 | 4,640 | 310,100 |
| 2010/12/17 | 4,615 | 4,625 | 4,540 | 4,545 | 348,200 |
| 2010/12/16 | 4,675 | 4,680 | 4,640 | 4,640 | 161,000 |
| 2010/12/15 | 4,695 | 4,730 | 4,685 | 4,695 | 279,900 |
| 2010/12/14 | 4,680 | 4,740 | 4,665 | 4,705 | 312,800 |
| 2010/12/13 | 4,710 | 4,710 | 4,675 | 4,705 | 196,100 |
| 2010/12/10 | 4,760 | 4,760 | 4,675 | 4,690 | 357,800 |
| 2010/12/09 | 4,735 | 4,745 | 4,685 | 4,715 | 169,200 |
| 2010/12/08 | 4,615 | 4,730 | 4,605 | 4,730 | 422,900 |
| 2010/12/07 | 4,480 | 4,595 | 4,470 | 4,585 | 328,900 |
| 2010/12/06 | 4,500 | 4,520 | 4,485 | 4,490 | 93,100 |
| 2010/12/03 | 4,545 | 4,565 | 4,485 | 4,500 | 147,000 |
| 2010/12/02 | 4,545 | 4,590 | 4,500 | 4,525 | 273,600 |
| 2010/12/01 | 4,420 | 4,500 | 4,390 | 4,500 | 334,600 |
| 2010/11/30 | 4,400 | 4,475 | 4,375 | 4,430 | 465,300 |
| 2010/11/29 | 4,420 | 4,445 | 4,365 | 4,370 | 221,800 |
| 2010/11/26 | 4,385 | 4,430 | 4,385 | 4,425 | 177,000 |
| 2010/11/25 | 4,380 | 4,430 | 4,360 | 4,385 | 185,200 |
| 2010/11/24 | 4,300 | 4,415 | 4,290 | 4,380 | 263,100 |
| 2010/11/22 | 4,405 | 4,405 | 4,365 | 4,375 | 102,100 |
| 2010/11/19 | 4,455 | 4,455 | 4,375 | 4,375 | 168,700 |
| 2010/11/18 | 4,285 | 4,390 | 4,275 | 4,385 | 252,800 |
| 2010/11/17 | 4,245 | 4,290 | 4,240 | 4,285 | 146,700 |
| 2010/11/16 | 4,310 | 4,330 | 4,230 | 4,270 | 268,900 |
| 2010/11/15 | 4,290 | 4,330 | 4,265 | 4,325 | 165,400 |
| 2010/11/12 | 4,330 | 4,335 | 4,295 | 4,300 | 161,700 |
| 2010/11/11 | 4,325 | 4,340 | 4,300 | 4,320 | 158,500 |
| 2010/11/10 | 4,300 | 4,340 | 4,290 | 4,330 | 220,300 |
| 2010/11/09 | 4,350 | 4,365 | 4,310 | 4,325 | 230,100 |
| 2010/11/08 | 4,345 | 4,375 | 4,325 | 4,360 | 242,800 |
| 2010/11/05 | 4,250 | 4,355 | 4,250 | 4,320 | 325,000 |
| 2010/11/04 | 4,230 | 4,275 | 4,215 | 4,240 | 169,200 |
| 2010/11/02 | 4,195 | 4,230 | 4,180 | 4,215 | 122,700 |
| 2010/11/01 | 4,260 | 4,260 | 4,195 | 4,205 | 212,700 |
| 2010/10/29 | 4,230 | 4,320 | 4,225 | 4,290 | 250,300 |
| 2010/10/28 | 4,335 | 4,345 | 4,225 | 4,245 | 552,400 |
| 2010/10/27 | 4,390 | 4,400 | 4,340 | 4,360 | 338,400 |
| 2010/10/26 | 4,415 | 4,435 | 4,390 | 4,400 | 361,000 |
| 2010/10/25 | 4,375 | 4,420 | 4,350 | 4,405 | 362,500 |
| 2010/10/22 | 4,395 | 4,445 | 4,340 | 4,415 | 186,200 |
| 2010/10/21 | 4,420 | 4,425 | 4,375 | 4,385 | 203,300 |
| 2010/10/20 | 4,380 | 4,435 | 4,345 | 4,430 | 125,700 |
| 2010/10/19 | 4,405 | 4,445 | 4,390 | 4,425 | 165,800 |
| 2010/10/18 | 4,390 | 4,410 | 4,375 | 4,390 | 212,900 |
| 2010/10/15 | 4,445 | 4,445 | 4,385 | 4,385 | 205,700 |
| 2010/10/14 | 4,420 | 4,460 | 4,410 | 4,435 | 200,600 |
| 2010/10/13 | 4,400 | 4,430 | 4,375 | 4,385 | 283,400 |
| 2010/10/12 | 4,405 | 4,435 | 4,340 | 4,370 | 216,700 |
| 2010/10/08 | 4,390 | 4,410 | 4,370 | 4,380 | 282,200 |
| 2010/10/07 | 4,385 | 4,410 | 4,365 | 4,390 | 197,100 |
| 2010/10/06 | 4,400 | 4,435 | 4,375 | 4,390 | 227,800 |
| 2010/10/05 | 4,360 | 4,405 | 4,350 | 4,370 | 325,700 |
| 2010/10/04 | 4,410 | 4,420 | 4,380 | 4,390 | 291,700 |
| 2010/10/01 | 4,420 | 4,430 | 4,390 | 4,410 | 306,100 |
| 2010/09/30 | 4,450 | 4,485 | 4,400 | 4,420 | 347,100 |
| 2010/09/29 | 4,390 | 4,430 | 4,385 | 4,405 | 230,700 |
| 2010/09/28 | 4,410 | 4,430 | 4,350 | 4,375 | 159,900 |
| 2010/09/27 | 4,455 | 4,455 | 4,420 | 4,455 | 189,000 |
| 2010/09/24 | 4,445 | 4,475 | 4,415 | 4,445 | 215,600 |
| 2010/09/22 | 4,410 | 4,475 | 4,400 | 4,455 | 218,800 |
| 2010/09/21 | 4,480 | 4,505 | 4,430 | 4,435 | 224,400 |
| 2010/09/17 | 4,450 | 4,480 | 4,410 | 4,450 | 234,200 |
| 2010/09/16 | 4,520 | 4,520 | 4,435 | 4,440 | 308,900 |
| 2010/09/15 | 4,475 | 4,585 | 4,450 | 4,525 | 355,000 |
| 2010/09/14 | 4,495 | 4,530 | 4,455 | 4,470 | 229,500 |
| 2010/09/13 | 4,450 | 4,500 | 4,445 | 4,485 | 312,700 |
| 2010/09/10 | 4,380 | 4,510 | 4,365 | 4,430 | 604,600 |
| 2010/09/09 | 4,155 | 4,380 | 4,105 | 4,325 | 659,500 |
| 2010/09/08 | 4,170 | 4,170 | 3,985 | 4,135 | 372,700 |
| 2010/09/07 | 4,240 | 4,250 | 4,200 | 4,225 | 154,100 |
| 2010/09/06 | 4,235 | 4,275 | 4,175 | 4,275 | 233,300 |
| 2010/09/03 | 4,260 | 4,260 | 4,145 | 4,205 | 404,300 |
| 2010/09/02 | 4,290 | 4,290 | 4,250 | 4,275 | 226,900 |
| 2010/09/01 | 4,220 | 4,230 | 4,160 | 4,220 | 303,700 |
| 2010/08/31 | 4,335 | 4,340 | 4,240 | 4,250 | 271,800 |
| 2010/08/30 | 4,360 | 4,400 | 4,340 | 4,365 | 164,800 |
| 2010/08/27 | 4,295 | 4,340 | 4,265 | 4,325 | 268,400 |
| 2010/08/26 | 4,395 | 4,395 | 4,320 | 4,335 | 197,100 |
| 2010/08/25 | 4,360 | 4,390 | 4,335 | 4,350 | 192,500 |
| 2010/08/24 | 4,415 | 4,430 | 4,380 | 4,425 | 148,500 |
| 2010/08/23 | 4,375 | 4,435 | 4,360 | 4,435 | 208,300 |
| 2010/08/20 | 4,375 | 4,390 | 4,360 | 4,380 | 134,200 |
| 2010/08/19 | 4,450 | 4,485 | 4,405 | 4,420 | 203,400 |
| 2010/08/18 | 4,385 | 4,455 | 4,355 | 4,440 | 236,900 |
| 2010/08/17 | 4,360 | 4,380 | 4,335 | 4,355 | 265,700 |
| 2010/08/16 | 4,410 | 4,410 | 4,360 | 4,370 | 177,700 |
| 2010/08/13 | 4,370 | 4,440 | 4,370 | 4,425 | 193,700 |
| 2010/08/12 | 4,390 | 4,405 | 4,370 | 4,400 | 170,300 |
| 2010/08/11 | 4,410 | 4,460 | 4,360 | 4,440 | 282,400 |
| 2010/08/10 | 4,450 | 4,465 | 4,440 | 4,445 | 287,100 |
| 2010/08/09 | 4,370 | 4,450 | 4,360 | 4,450 | 340,200 |
| 2010/08/06 | 4,400 | 4,445 | 4,370 | 4,440 | 510,900 |
| 2010/08/05 | 4,340 | 4,420 | 4,310 | 4,400 | 494,500 |
| 2010/08/04 | 4,325 | 4,330 | 4,285 | 4,285 | 235,300 |
| 2010/08/03 | 4,295 | 4,330 | 4,285 | 4,320 | 288,000 |
| 2010/08/02 | 4,275 | 4,300 | 4,250 | 4,260 | 195,300 |
| 2010/07/30 | 4,260 | 4,265 | 4,215 | 4,230 | 231,200 |
| 2010/07/29 | 4,305 | 4,310 | 4,275 | 4,300 | 118,900 |
| 2010/07/28 | 4,270 | 4,320 | 4,260 | 4,300 | 400,300 |
| 2010/07/27 | 4,245 | 4,265 | 4,205 | 4,265 | 128,600 |
| 2010/07/26 | 4,250 | 4,265 | 4,220 | 4,240 | 174,300 |
| 2010/07/23 | 4,220 | 4,255 | 4,165 | 4,235 | 192,500 |
| 2010/07/22 | 4,180 | 4,240 | 4,135 | 4,220 | 253,000 |
| 2010/07/21 | 4,140 | 4,240 | 4,110 | 4,190 | 563,200 |
| 2010/07/20 | 4,150 | 4,165 | 4,105 | 4,135 | 364,100 |
| 2010/07/16 | 4,120 | 4,195 | 4,115 | 4,180 | 361,400 |
| 2010/07/15 | 4,105 | 4,155 | 4,090 | 4,145 | 110,000 |
| 2010/07/14 | 4,120 | 4,140 | 4,090 | 4,120 | 171,300 |
| 2010/07/13 | 4,120 | 4,120 | 4,075 | 4,090 | 140,800 |
| 2010/07/12 | 4,180 | 4,180 | 4,095 | 4,095 | 180,600 |
| 2010/07/09 | 4,105 | 4,160 | 4,100 | 4,155 | 169,200 |
| 2010/07/08 | 4,100 | 4,105 | 4,075 | 4,100 | 172,300 |
| 2010/07/07 | 4,105 | 4,110 | 4,005 | 4,030 | 350,800 |
| 2010/07/06 | 4,035 | 4,105 | 4,035 | 4,100 | 131,200 |
| 2010/07/05 | 4,095 | 4,120 | 4,045 | 4,075 | 148,000 |
| 2010/07/02 | 3,995 | 4,105 | 3,980 | 4,075 | 272,600 |
| 2010/07/01 | 4,005 | 4,005 | 3,970 | 3,975 | 270,700 |
| 2010/06/30 | 4,055 | 4,065 | 4,005 | 4,025 | 248,900 |
| 2010/06/29 | 4,090 | 4,120 | 4,070 | 4,085 | 180,000 |
| 2010/06/28 | 4,115 | 4,125 | 4,060 | 4,070 | 121,600 |
| 2010/06/25 | 4,060 | 4,095 | 4,055 | 4,090 | 184,000 |
| 2010/06/24 | 4,120 | 4,140 | 4,105 | 4,115 | 194,600 |
| 2010/06/23 | 4,125 | 4,135 | 4,105 | 4,120 | 251,600 |
| 2010/06/22 | 4,120 | 4,170 | 4,120 | 4,140 | 255,500 |
| 2010/06/21 | 4,100 | 4,200 | 4,100 | 4,170 | 297,300 |
| 2010/06/18 | 4,095 | 4,145 | 4,065 | 4,085 | 305,700 |
| 2010/06/17 | 4,000 | 4,075 | 3,970 | 4,075 | 406,000 |
| 2010/06/16 | 4,010 | 4,035 | 3,990 | 4,000 | 281,200 |
| 2010/06/15 | 3,980 | 3,995 | 3,965 | 3,980 | 282,100 |
| 2010/06/14 | 4,000 | 4,020 | 3,935 | 3,975 | 844,700 |
| 2010/06/11 | 3,855 | 3,865 | 3,830 | 3,860 | 242,300 |
| 2010/06/10 | 3,835 | 3,870 | 3,825 | 3,835 | 278,900 |
| 2010/06/09 | 3,830 | 3,850 | 3,780 | 3,810 | 370,400 |
| 2010/06/08 | 3,815 | 3,860 | 3,800 | 3,850 | 127,600 |
| 2010/06/07 | 3,895 | 3,900 | 3,830 | 3,850 | 274,400 |
| 2010/06/04 | 4,005 | 4,035 | 3,960 | 3,965 | 191,000 |
| 2010/06/03 | 3,960 | 4,010 | 3,920 | 3,980 | 218,400 |
| 2010/06/02 | 3,900 | 3,980 | 3,880 | 3,920 | 208,500 |
| 2010/06/01 | 3,915 | 3,970 | 3,900 | 3,950 | 138,600 |
| 2010/05/31 | 3,930 | 3,955 | 3,900 | 3,940 | 211,700 |
| 2010/05/28 | 3,900 | 3,965 | 3,895 | 3,950 | 276,000 |
| 2010/05/27 | 3,850 | 3,880 | 3,815 | 3,870 | 315,100 |
| 2010/05/26 | 3,855 | 3,875 | 3,815 | 3,845 | 445,300 |
| 2010/05/25 | 3,915 | 3,940 | 3,880 | 3,895 | 208,800 |
| 2010/05/24 | 3,930 | 3,985 | 3,910 | 3,960 | 232,500 |
| 2010/05/21 | 4,000 | 4,015 | 3,885 | 3,920 | 630,700 |
| 2010/05/20 | 4,045 | 4,070 | 4,040 | 4,065 | 258,300 |
| 2010/05/19 | 4,075 | 4,090 | 4,035 | 4,080 | 315,400 |
| 2010/05/18 | 4,120 | 4,130 | 4,055 | 4,065 | 272,200 |
| 2010/05/17 | 4,085 | 4,130 | 4,085 | 4,105 | 326,400 |
| 2010/05/14 | 4,110 | 4,150 | 4,075 | 4,125 | 349,100 |
| 2010/05/13 | 4,100 | 4,170 | 4,020 | 4,150 | 1,142,100 |
| 2010/05/12 | 4,180 | 4,230 | 4,175 | 4,220 | 395,300 |
| 2010/05/11 | 4,210 | 4,220 | 4,140 | 4,160 | 470,600 |
| 2010/05/10 | 4,155 | 4,185 | 4,130 | 4,165 | 558,400 |
| 2010/05/07 | 4,265 | 4,285 | 4,210 | 4,240 | 469,200 |
| 2010/05/06 | 4,300 | 4,360 | 4,260 | 4,335 | 579,800 |
| 2010/04/30 | 4,410 | 4,445 | 4,340 | 4,355 | 505,100 |
| 2010/04/28 | 4,400 | 4,400 | 4,310 | 4,330 | 736,500 |
| 2010/04/27 | 4,455 | 4,495 | 4,435 | 4,470 | 383,400 |
| 2010/04/26 | 4,490 | 4,530 | 4,490 | 4,510 | 174,100 |
| 2010/04/23 | 4,480 | 4,485 | 4,445 | 4,485 | 190,600 |
| 2010/04/22 | 4,475 | 4,505 | 4,455 | 4,485 | 374,000 |
| 2010/04/21 | 4,455 | 4,485 | 4,425 | 4,480 | 458,000 |
| 2010/04/20 | 4,380 | 4,420 | 4,365 | 4,390 | 303,500 |
| 2010/04/19 | 4,400 | 4,405 | 4,345 | 4,350 | 383,400 |
| 2010/04/16 | 4,420 | 4,445 | 4,415 | 4,425 | 329,100 |
| 2010/04/15 | 4,390 | 4,410 | 4,370 | 4,410 | 282,400 |
| 2010/04/14 | 4,355 | 4,410 | 4,350 | 4,390 | 416,200 |
| 2010/04/13 | 4,400 | 4,400 | 4,300 | 4,350 | 593,700 |
| 2010/04/12 | 4,425 | 4,445 | 4,380 | 4,415 | 400,100 |
| 2010/04/09 | 4,480 | 4,480 | 4,410 | 4,425 | 296,400 |
| 2010/04/08 | 4,515 | 4,520 | 4,460 | 4,475 | 349,000 |
| 2010/04/07 | 4,560 | 4,585 | 4,505 | 4,515 | 424,700 |
| 2010/04/06 | 4,585 | 4,610 | 4,545 | 4,605 | 374,400 |
| 2010/04/05 | 4,560 | 4,580 | 4,525 | 4,530 | 155,500 |
| 2010/04/02 | 4,585 | 4,585 | 4,520 | 4,555 | 198,700 |
| 2010/04/01 | 4,630 | 4,650 | 4,495 | 4,535 | 495,800 |
| 2010/03/31 | 4,660 | 4,685 | 4,610 | 4,625 | 244,800 |
| 2010/03/30 | 4,605 | 4,635 | 4,565 | 4,620 | 318,500 |
| 2010/03/29 | 4,555 | 4,570 | 4,520 | 4,555 | 229,200 |
| 2010/03/26 | 4,635 | 4,645 | 4,610 | 4,630 | 286,300 |
| 2010/03/25 | 4,650 | 4,665 | 4,625 | 4,630 | 186,900 |
| 2010/03/24 | 4,600 | 4,645 | 4,600 | 4,640 | 398,300 |
| 2010/03/23 | 4,665 | 4,675 | 4,605 | 4,610 | 325,200 |
| 2010/03/19 | 4,600 | 4,735 | 4,590 | 4,710 | 522,600 |
| 2010/03/18 | 4,595 | 4,625 | 4,550 | 4,575 | 354,500 |
| 2010/03/17 | 4,560 | 4,570 | 4,525 | 4,555 | 302,100 |
| 2010/03/16 | 4,500 | 4,555 | 4,490 | 4,530 | 271,800 |
| 2010/03/15 | 4,465 | 4,495 | 4,445 | 4,490 | 351,300 |
| 2010/03/12 | 4,470 | 4,500 | 4,450 | 4,475 | 345,400 |
| 2010/03/11 | 4,430 | 4,440 | 4,400 | 4,430 | 175,200 |
| 2010/03/10 | 4,400 | 4,435 | 4,400 | 4,400 | 226,700 |
| 2010/03/09 | 4,430 | 4,475 | 4,410 | 4,430 | 295,400 |
| 2010/03/08 | 4,470 | 4,480 | 4,440 | 4,465 | 261,800 |
| 2010/03/05 | 4,380 | 4,425 | 4,380 | 4,400 | 384,300 |
| 2010/03/04 | 4,430 | 4,440 | 4,340 | 4,370 | 320,500 |
| 2010/03/03 | 4,370 | 4,420 | 4,355 | 4,380 | 362,300 |
| 2010/03/02 | 4,315 | 4,365 | 4,295 | 4,345 | 243,800 |
| 2010/03/01 | 4,300 | 4,340 | 4,280 | 4,330 | 275,100 |
| 2010/02/26 | 4,315 | 4,345 | 4,275 | 4,290 | 347,400 |
| 2010/02/25 | 4,265 | 4,300 | 4,235 | 4,300 | 540,200 |
| 2010/02/24 | 4,350 | 4,350 | 4,285 | 4,300 | 480,100 |
| 2010/02/23 | 4,490 | 4,510 | 4,380 | 4,400 | 586,200 |
| 2010/02/22 | 4,345 | 4,405 | 4,320 | 4,380 | 472,200 |
| 2010/02/19 | 4,355 | 4,360 | 4,265 | 4,295 | 736,300 |
| 2010/02/18 | 4,370 | 4,385 | 4,340 | 4,370 | 528,500 |
| 2010/02/17 | 4,400 | 4,415 | 4,330 | 4,345 | 632,200 |
| 2010/02/16 | 4,405 | 4,455 | 4,385 | 4,410 | 246,300 |
| 2010/02/15 | 4,415 | 4,470 | 4,390 | 4,420 | 268,400 |
| 2010/02/12 | 4,410 | 4,440 | 4,355 | 4,440 | 457,100 |
| 2010/02/10 | 4,425 | 4,430 | 4,365 | 4,375 | 491,900 |
| 2010/02/09 | 4,580 | 4,580 | 4,460 | 4,495 | 496,600 |
| 2010/02/08 | 4,695 | 4,780 | 4,620 | 4,640 | 467,500 |
| 2010/02/05 | 4,600 | 4,735 | 4,600 | 4,640 | 531,000 |
| 2010/02/04 | 4,750 | 4,800 | 4,735 | 4,780 | 337,500 |
| 2010/02/03 | 4,835 | 4,845 | 4,730 | 4,755 | 794,900 |
| 2010/02/02 | 4,880 | 4,880 | 4,820 | 4,835 | 278,100 |
| 2010/02/01 | 4,900 | 4,940 | 4,835 | 4,905 | 421,300 |
| 2010/01/29 | 4,865 | 4,890 | 4,830 | 4,830 | 254,900 |
| 2010/01/28 | 4,870 | 4,925 | 4,835 | 4,890 | 472,400 |
| 2010/01/27 | 4,900 | 4,980 | 4,810 | 4,820 | 397,100 |
| 2010/01/26 | 4,855 | 4,900 | 4,835 | 4,855 | 334,400 |
| 2010/01/25 | 4,840 | 4,870 | 4,805 | 4,820 | 331,600 |
| 2010/01/22 | 4,830 | 4,875 | 4,805 | 4,835 | 362,500 |
| 2010/01/21 | 4,895 | 4,930 | 4,865 | 4,910 | 248,500 |
| 2010/01/20 | 4,975 | 4,990 | 4,895 | 4,910 | 230,500 |
| 2010/01/19 | 4,860 | 4,950 | 4,850 | 4,910 | 231,100 |
| 2010/01/18 | 4,860 | 4,895 | 4,855 | 4,860 | 223,200 |
| 2010/01/15 | 4,870 | 4,905 | 4,820 | 4,850 | 304,800 |
| 2010/01/14 | 4,950 | 4,950 | 4,870 | 4,910 | 217,700 |
| 2010/01/13 | 4,980 | 4,980 | 4,910 | 4,910 | 366,400 |
| 2010/01/12 | 4,830 | 5,030 | 4,800 | 5,000 | 884,600 |
| 2010/01/08 | 4,785 | 4,790 | 4,740 | 4,780 | 333,200 |
| 2010/01/07 | 4,790 | 4,835 | 4,750 | 4,790 | 346,000 |
| 2010/01/06 | 4,685 | 4,770 | 4,655 | 4,750 | 459,100 |
| 2010/01/05 | 4,660 | 4,685 | 4,630 | 4,665 | 350,200 |
| 2010/01/04 | 4,600 | 4,640 | 4,590 | 4,640 | 233,600 |