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 |
|---|---|---|---|---|---|
| 2011/12/30 | 3,870 | 3,900 | 3,850 | 3,895 | 121,700 |
| 2011/12/29 | 3,870 | 3,895 | 3,845 | 3,890 | 146,900 |
| 2011/12/28 | 3,835 | 3,870 | 3,825 | 3,860 | 135,800 |
| 2011/12/27 | 3,815 | 3,850 | 3,815 | 3,825 | 84,700 |
| 2011/12/26 | 3,785 | 3,860 | 3,785 | 3,850 | 122,500 |
| 2011/12/22 | 3,795 | 3,820 | 3,775 | 3,805 | 200,000 |
| 2011/12/21 | 3,815 | 3,825 | 3,790 | 3,820 | 71,800 |
| 2011/12/20 | 3,810 | 3,810 | 3,750 | 3,810 | 287,600 |
| 2011/12/19 | 3,830 | 3,845 | 3,795 | 3,830 | 226,600 |
| 2011/12/16 | 3,805 | 3,855 | 3,795 | 3,830 | 228,800 |
| 2011/12/15 | 3,790 | 3,865 | 3,785 | 3,845 | 238,500 |
| 2011/12/14 | 3,815 | 3,870 | 3,815 | 3,855 | 233,400 |
| 2011/12/13 | 3,805 | 3,845 | 3,775 | 3,835 | 260,100 |
| 2011/12/12 | 3,865 | 3,890 | 3,840 | 3,875 | 321,100 |
| 2011/12/09 | 3,775 | 3,825 | 3,770 | 3,790 | 356,300 |
| 2011/12/08 | 3,795 | 3,830 | 3,765 | 3,775 | 192,900 |
| 2011/12/07 | 3,760 | 3,800 | 3,750 | 3,785 | 305,200 |
| 2011/12/06 | 3,745 | 3,785 | 3,725 | 3,760 | 269,800 |
| 2011/12/05 | 3,750 | 3,775 | 3,740 | 3,765 | 115,800 |
| 2011/12/02 | 3,735 | 3,740 | 3,670 | 3,735 | 277,200 |
| 2011/12/01 | 3,895 | 3,895 | 3,715 | 3,730 | 341,400 |
| 2011/11/30 | 3,700 | 3,825 | 3,685 | 3,825 | 413,000 |
| 2011/11/29 | 3,695 | 3,695 | 3,630 | 3,685 | 192,100 |
| 2011/11/28 | 3,680 | 3,695 | 3,645 | 3,650 | 147,000 |
| 2011/11/25 | 3,725 | 3,740 | 3,685 | 3,685 | 182,500 |
| 2011/11/24 | 3,720 | 3,775 | 3,680 | 3,695 | 280,900 |
| 2011/11/22 | 3,760 | 3,760 | 3,650 | 3,720 | 295,700 |
| 2011/11/21 | 3,700 | 3,765 | 3,680 | 3,740 | 176,900 |
| 2011/11/18 | 3,780 | 3,795 | 3,720 | 3,730 | 359,000 |
| 2011/11/17 | 3,815 | 3,850 | 3,785 | 3,830 | 222,000 |
| 2011/11/16 | 3,840 | 3,850 | 3,820 | 3,835 | 115,200 |
| 2011/11/15 | 3,870 | 3,895 | 3,860 | 3,860 | 149,700 |
| 2011/11/14 | 3,895 | 3,915 | 3,870 | 3,910 | 144,200 |
| 2011/11/11 | 3,960 | 3,970 | 3,880 | 3,895 | 242,400 |
| 2011/11/10 | 3,970 | 4,030 | 3,950 | 3,990 | 176,500 |
| 2011/11/09 | 4,055 | 4,125 | 4,035 | 4,050 | 290,600 |
| 2011/11/08 | 4,010 | 4,035 | 3,930 | 3,950 | 301,300 |
| 2011/11/07 | 4,060 | 4,095 | 4,045 | 4,060 | 200,200 |
| 2011/11/04 | 4,120 | 4,140 | 4,095 | 4,130 | 267,300 |
| 2011/11/02 | 4,105 | 4,105 | 4,035 | 4,100 | 251,800 |
| 2011/11/01 | 4,125 | 4,145 | 4,085 | 4,095 | 176,200 |
| 2011/10/31 | 4,120 | 4,170 | 4,110 | 4,130 | 208,400 |
| 2011/10/28 | 4,135 | 4,160 | 4,120 | 4,155 | 227,300 |
| 2011/10/27 | 4,070 | 4,135 | 4,065 | 4,120 | 160,500 |
| 2011/10/26 | 4,075 | 4,110 | 4,055 | 4,075 | 173,200 |
| 2011/10/25 | 4,080 | 4,160 | 4,070 | 4,105 | 288,500 |
| 2011/10/24 | 4,140 | 4,165 | 4,115 | 4,115 | 171,400 |
| 2011/10/21 | 4,120 | 4,150 | 4,115 | 4,145 | 99,000 |
| 2011/10/20 | 4,085 | 4,140 | 4,060 | 4,135 | 190,500 |
| 2011/10/19 | 4,175 | 4,180 | 4,095 | 4,110 | 227,900 |
| 2011/10/18 | 4,155 | 4,185 | 4,130 | 4,150 | 145,200 |
| 2011/10/17 | 4,175 | 4,190 | 4,150 | 4,180 | 106,300 |
| 2011/10/14 | 4,060 | 4,135 | 4,045 | 4,125 | 365,100 |
| 2011/10/13 | 4,200 | 4,200 | 4,100 | 4,100 | 253,000 |
| 2011/10/12 | 4,200 | 4,235 | 4,175 | 4,210 | 277,800 |
| 2011/10/11 | 4,280 | 4,290 | 4,200 | 4,220 | 312,500 |
| 2011/10/07 | 4,215 | 4,265 | 4,205 | 4,250 | 399,900 |
| 2011/10/06 | 4,220 | 4,245 | 4,205 | 4,220 | 269,500 |
| 2011/10/05 | 4,170 | 4,175 | 4,100 | 4,120 | 208,100 |
| 2011/10/04 | 4,180 | 4,210 | 4,155 | 4,190 | 305,200 |
| 2011/10/03 | 4,100 | 4,200 | 4,065 | 4,180 | 229,000 |
| 2011/09/30 | 4,205 | 4,235 | 4,140 | 4,205 | 409,300 |
| 2011/09/29 | 4,295 | 4,310 | 4,185 | 4,210 | 412,400 |
| 2011/09/28 | 4,275 | 4,340 | 4,265 | 4,290 | 396,000 |
| 2011/09/27 | 4,190 | 4,280 | 4,180 | 4,280 | 301,100 |
| 2011/09/26 | 4,230 | 4,250 | 4,160 | 4,180 | 594,700 |
| 2011/09/22 | 4,180 | 4,260 | 4,170 | 4,230 | 422,100 |
| 2011/09/21 | 4,200 | 4,220 | 4,165 | 4,190 | 273,900 |
| 2011/09/20 | 4,165 | 4,225 | 4,140 | 4,220 | 509,200 |
| 2011/09/16 | 4,140 | 4,150 | 4,115 | 4,140 | 301,600 |
| 2011/09/15 | 4,130 | 4,135 | 4,055 | 4,105 | 287,300 |
| 2011/09/14 | 4,150 | 4,195 | 4,120 | 4,125 | 158,700 |
| 2011/09/13 | 4,130 | 4,185 | 4,115 | 4,180 | 346,000 |
| 2011/09/12 | 4,040 | 4,105 | 4,005 | 4,095 | 270,400 |
| 2011/09/09 | 4,095 | 4,105 | 4,035 | 4,035 | 220,800 |
| 2011/09/08 | 4,095 | 4,120 | 4,055 | 4,075 | 179,200 |
| 2011/09/07 | 4,085 | 4,100 | 4,045 | 4,090 | 293,500 |
| 2011/09/06 | 4,060 | 4,095 | 4,010 | 4,025 | 422,300 |
| 2011/09/05 | 3,970 | 4,025 | 3,955 | 4,025 | 249,100 |
| 2011/09/02 | 4,045 | 4,060 | 3,975 | 4,025 | 345,600 |
| 2011/09/01 | 3,955 | 3,985 | 3,945 | 3,975 | 314,700 |
| 2011/08/31 | 3,890 | 3,920 | 3,860 | 3,910 | 553,100 |
| 2011/08/30 | 3,915 | 3,925 | 3,865 | 3,890 | 177,200 |
| 2011/08/29 | 3,855 | 3,915 | 3,820 | 3,875 | 217,000 |
| 2011/08/26 | 3,895 | 3,905 | 3,850 | 3,885 | 278,200 |
| 2011/08/25 | 3,980 | 4,000 | 3,895 | 3,895 | 316,500 |
| 2011/08/24 | 3,985 | 4,020 | 3,945 | 3,960 | 303,000 |
| 2011/08/23 | 3,930 | 3,975 | 3,875 | 3,950 | 304,400 |
| 2011/08/22 | 3,915 | 3,985 | 3,915 | 3,930 | 190,600 |
| 2011/08/19 | 3,925 | 3,985 | 3,910 | 3,960 | 274,800 |
| 2011/08/18 | 4,040 | 4,080 | 3,990 | 4,010 | 210,100 |
| 2011/08/17 | 4,050 | 4,100 | 4,045 | 4,060 | 343,500 |
| 2011/08/16 | 3,990 | 4,085 | 3,990 | 4,040 | 395,500 |
| 2011/08/15 | 3,905 | 3,950 | 3,875 | 3,945 | 290,700 |
| 2011/08/12 | 3,850 | 3,905 | 3,805 | 3,835 | 607,900 |
| 2011/08/11 | 3,800 | 3,825 | 3,770 | 3,795 | 572,100 |
| 2011/08/10 | 3,930 | 3,950 | 3,850 | 3,875 | 443,800 |
| 2011/08/09 | 3,925 | 3,960 | 3,860 | 3,890 | 597,800 |
| 2011/08/08 | 4,030 | 4,040 | 3,980 | 4,025 | 384,300 |
| 2011/08/05 | 4,055 | 4,080 | 3,965 | 4,040 | 584,200 |
| 2011/08/04 | 4,100 | 4,220 | 4,100 | 4,195 | 385,000 |
| 2011/08/03 | 4,105 | 4,155 | 4,065 | 4,120 | 432,900 |
| 2011/08/02 | 4,090 | 4,120 | 4,060 | 4,105 | 166,100 |
| 2011/08/01 | 4,100 | 4,175 | 4,085 | 4,140 | 253,500 |
| 2011/07/29 | 4,145 | 4,145 | 4,085 | 4,110 | 191,400 |
| 2011/07/28 | 4,155 | 4,160 | 4,105 | 4,125 | 143,200 |
| 2011/07/27 | 4,200 | 4,220 | 4,170 | 4,190 | 215,500 |
| 2011/07/26 | 4,175 | 4,225 | 4,170 | 4,210 | 231,900 |
| 2011/07/25 | 4,155 | 4,190 | 4,150 | 4,165 | 113,300 |
| 2011/07/22 | 4,200 | 4,220 | 4,185 | 4,200 | 141,300 |
| 2011/07/21 | 4,200 | 4,205 | 4,165 | 4,170 | 78,100 |
| 2011/07/20 | 4,225 | 4,225 | 4,180 | 4,200 | 106,400 |
| 2011/07/19 | 4,160 | 4,220 | 4,160 | 4,185 | 141,500 |
| 2011/07/15 | 4,175 | 4,180 | 4,155 | 4,170 | 138,600 |
| 2011/07/14 | 4,180 | 4,190 | 4,145 | 4,155 | 236,300 |
| 2011/07/13 | 4,195 | 4,265 | 4,195 | 4,240 | 140,900 |
| 2011/07/12 | 4,200 | 4,215 | 4,160 | 4,210 | 267,700 |
| 2011/07/11 | 4,265 | 4,265 | 4,235 | 4,260 | 124,500 |
| 2011/07/08 | 4,295 | 4,310 | 4,235 | 4,270 | 240,300 |
| 2011/07/07 | 4,300 | 4,310 | 4,265 | 4,290 | 211,000 |
| 2011/07/06 | 4,240 | 4,300 | 4,225 | 4,300 | 210,600 |
| 2011/07/05 | 4,205 | 4,275 | 4,190 | 4,260 | 207,300 |
| 2011/07/04 | 4,220 | 4,265 | 4,175 | 4,190 | 147,600 |
| 2011/07/01 | 4,190 | 4,220 | 4,150 | 4,160 | 137,000 |
| 2011/06/30 | 4,175 | 4,185 | 4,105 | 4,145 | 169,700 |
| 2011/06/29 | 4,155 | 4,165 | 4,120 | 4,155 | 153,600 |
| 2011/06/28 | 4,090 | 4,100 | 4,045 | 4,065 | 270,400 |
| 2011/06/27 | 4,125 | 4,130 | 4,070 | 4,085 | 237,400 |
| 2011/06/24 | 4,180 | 4,210 | 4,140 | 4,165 | 205,900 |
| 2011/06/23 | 4,200 | 4,230 | 4,165 | 4,195 | 150,500 |
| 2011/06/22 | 4,245 | 4,255 | 4,185 | 4,240 | 269,600 |
| 2011/06/21 | 4,175 | 4,195 | 4,140 | 4,175 | 149,400 |
| 2011/06/20 | 4,125 | 4,190 | 4,125 | 4,165 | 119,000 |
| 2011/06/17 | 4,205 | 4,210 | 4,135 | 4,160 | 198,200 |
| 2011/06/16 | 4,205 | 4,235 | 4,195 | 4,200 | 126,500 |
| 2011/06/15 | 4,245 | 4,250 | 4,205 | 4,240 | 131,000 |
| 2011/06/14 | 4,280 | 4,290 | 4,185 | 4,240 | 262,100 |
| 2011/06/13 | 4,220 | 4,310 | 4,185 | 4,295 | 203,700 |
| 2011/06/10 | 4,210 | 4,275 | 4,205 | 4,205 | 255,400 |
| 2011/06/09 | 4,235 | 4,245 | 4,180 | 4,205 | 269,100 |
| 2011/06/08 | 4,335 | 4,345 | 4,260 | 4,275 | 164,000 |
| 2011/06/07 | 4,285 | 4,335 | 4,285 | 4,325 | 218,300 |
| 2011/06/06 | 4,280 | 4,310 | 4,260 | 4,300 | 122,500 |
| 2011/06/03 | 4,310 | 4,325 | 4,275 | 4,290 | 229,700 |
| 2011/06/02 | 4,215 | 4,360 | 4,215 | 4,335 | 380,500 |
| 2011/06/01 | 4,300 | 4,380 | 4,275 | 4,305 | 387,300 |
| 2011/05/31 | 4,200 | 4,315 | 4,170 | 4,315 | 416,700 |
| 2011/05/30 | 4,165 | 4,210 | 4,140 | 4,195 | 148,400 |
| 2011/05/27 | 4,145 | 4,205 | 4,120 | 4,170 | 139,800 |
| 2011/05/26 | 4,120 | 4,210 | 4,115 | 4,175 | 275,100 |
| 2011/05/25 | 4,065 | 4,165 | 4,065 | 4,160 | 332,900 |
| 2011/05/24 | 4,055 | 4,090 | 4,055 | 4,065 | 150,900 |
| 2011/05/23 | 4,110 | 4,220 | 4,090 | 4,115 | 382,200 |
| 2011/05/20 | 4,020 | 4,125 | 4,010 | 4,090 | 206,800 |
| 2011/05/19 | 4,105 | 4,115 | 4,045 | 4,065 | 207,700 |
| 2011/05/18 | 3,940 | 4,160 | 3,940 | 4,125 | 507,800 |
| 2011/05/17 | 3,925 | 3,945 | 3,905 | 3,935 | 243,500 |
| 2011/05/16 | 3,945 | 4,000 | 3,940 | 3,960 | 215,500 |
| 2011/05/13 | 4,150 | 4,150 | 4,030 | 4,045 | 280,900 |
| 2011/05/12 | 4,135 | 4,175 | 4,115 | 4,135 | 278,800 |
| 2011/05/11 | 4,160 | 4,165 | 4,130 | 4,140 | 228,900 |
| 2011/05/10 | 4,160 | 4,185 | 4,145 | 4,150 | 241,900 |
| 2011/05/09 | 4,260 | 4,260 | 4,105 | 4,135 | 421,100 |
| 2011/05/06 | 4,225 | 4,330 | 4,225 | 4,250 | 363,500 |
| 2011/05/02 | 4,220 | 4,245 | 4,195 | 4,215 | 316,700 |
| 2011/04/28 | 4,150 | 4,190 | 4,140 | 4,190 | 429,700 |
| 2011/04/27 | 4,080 | 4,095 | 4,035 | 4,045 | 208,300 |
| 2011/04/26 | 4,020 | 4,075 | 3,970 | 4,065 | 306,000 |
| 2011/04/25 | 4,050 | 4,095 | 4,020 | 4,025 | 181,100 |
| 2011/04/22 | 4,060 | 4,080 | 4,015 | 4,040 | 178,900 |
| 2011/04/21 | 4,150 | 4,155 | 4,065 | 4,090 | 135,100 |
| 2011/04/20 | 4,070 | 4,150 | 4,065 | 4,110 | 355,900 |
| 2011/04/19 | 4,000 | 4,080 | 3,980 | 4,065 | 361,800 |
| 2011/04/18 | 4,005 | 4,015 | 3,970 | 4,000 | 195,000 |
| 2011/04/15 | 4,060 | 4,070 | 4,000 | 4,015 | 173,200 |
| 2011/04/14 | 4,010 | 4,050 | 3,990 | 4,025 | 218,400 |
| 2011/04/13 | 4,040 | 4,065 | 4,010 | 4,060 | 187,900 |
| 2011/04/12 | 4,105 | 4,145 | 4,060 | 4,075 | 415,100 |
| 2011/04/11 | 4,120 | 4,200 | 4,090 | 4,160 | 469,100 |
| 2011/04/08 | 4,000 | 4,210 | 3,975 | 4,190 | 1,225,000 |
| 2011/04/07 | 3,980 | 4,000 | 3,935 | 3,955 | 646,600 |
| 2011/04/06 | 3,930 | 3,945 | 3,875 | 3,920 | 522,400 |
| 2011/04/05 | 3,970 | 3,975 | 3,885 | 3,900 | 614,000 |
| 2011/04/04 | 4,075 | 4,100 | 3,980 | 3,985 | 431,400 |
| 2011/04/01 | 4,260 | 4,260 | 4,060 | 4,075 | 587,400 |
| 2011/03/31 | 4,200 | 4,270 | 4,165 | 4,265 | 290,900 |
| 2011/03/30 | 4,145 | 4,205 | 4,110 | 4,190 | 255,000 |
| 2011/03/29 | 4,270 | 4,285 | 4,160 | 4,165 | 380,500 |
| 2011/03/28 | 4,335 | 4,335 | 4,240 | 4,275 | 349,100 |
| 2011/03/25 | 4,390 | 4,390 | 4,305 | 4,345 | 283,700 |
| 2011/03/24 | 4,395 | 4,440 | 4,365 | 4,410 | 328,600 |
| 2011/03/23 | 4,440 | 4,450 | 4,300 | 4,330 | 329,500 |
| 2011/03/22 | 4,325 | 4,425 | 4,285 | 4,400 | 395,000 |
| 2011/03/18 | 4,225 | 4,250 | 4,190 | 4,210 | 480,600 |
| 2011/03/17 | 4,060 | 4,280 | 4,015 | 4,230 | 568,900 |
| 2011/03/16 | 4,000 | 4,440 | 3,970 | 4,215 | 767,600 |
| 2011/03/15 | 4,090 | 4,115 | 3,660 | 3,830 | 581,600 |
| 2011/03/14 | 4,240 | 4,310 | 4,180 | 4,185 | 410,500 |
| 2011/03/11 | 4,500 | 4,555 | 4,500 | 4,520 | 385,300 |
| 2011/03/10 | 4,545 | 4,570 | 4,505 | 4,570 | 362,800 |
| 2011/03/09 | 4,580 | 4,620 | 4,525 | 4,530 | 408,400 |
| 2011/03/08 | 4,570 | 4,625 | 4,570 | 4,580 | 271,800 |
| 2011/03/07 | 4,620 | 4,625 | 4,545 | 4,565 | 178,000 |
| 2011/03/04 | 4,660 | 4,660 | 4,610 | 4,630 | 235,700 |
| 2011/03/03 | 4,560 | 4,615 | 4,550 | 4,600 | 239,500 |
| 2011/03/02 | 4,630 | 4,655 | 4,550 | 4,565 | 437,300 |
| 2011/03/01 | 4,655 | 4,705 | 4,620 | 4,690 | 234,900 |
| 2011/02/28 | 4,600 | 4,630 | 4,565 | 4,625 | 498,700 |
| 2011/02/25 | 4,605 | 4,665 | 4,590 | 4,640 | 381,000 |
| 2011/02/24 | 4,675 | 4,690 | 4,610 | 4,620 | 336,000 |
| 2011/02/23 | 4,705 | 4,755 | 4,685 | 4,690 | 257,400 |
| 2011/02/22 | 4,780 | 4,785 | 4,710 | 4,735 | 153,400 |
| 2011/02/21 | 4,795 | 4,865 | 4,775 | 4,800 | 265,600 |
| 2011/02/18 | 4,790 | 4,850 | 4,775 | 4,810 | 221,500 |
| 2011/02/17 | 4,740 | 4,785 | 4,735 | 4,765 | 226,600 |
| 2011/02/16 | 4,690 | 4,710 | 4,675 | 4,690 | 122,000 |
| 2011/02/15 | 4,695 | 4,720 | 4,675 | 4,685 | 158,400 |
| 2011/02/14 | 4,685 | 4,705 | 4,670 | 4,705 | 147,000 |
| 2011/02/10 | 4,660 | 4,675 | 4,645 | 4,675 | 176,700 |
| 2011/02/09 | 4,630 | 4,665 | 4,625 | 4,665 | 277,100 |
| 2011/02/08 | 4,600 | 4,660 | 4,595 | 4,620 | 241,400 |
| 2011/02/07 | 4,625 | 4,660 | 4,595 | 4,615 | 303,100 |
| 2011/02/04 | 4,440 | 4,655 | 4,425 | 4,630 | 615,700 |
| 2011/02/03 | 4,495 | 4,495 | 4,380 | 4,380 | 504,200 |
| 2011/02/02 | 4,530 | 4,600 | 4,505 | 4,510 | 377,400 |
| 2011/02/01 | 4,530 | 4,550 | 4,505 | 4,515 | 191,300 |
| 2011/01/31 | 4,545 | 4,580 | 4,490 | 4,555 | 228,400 |
| 2011/01/28 | 4,660 | 4,660 | 4,600 | 4,600 | 218,800 |
| 2011/01/27 | 4,650 | 4,670 | 4,630 | 4,640 | 206,000 |
| 2011/01/26 | 4,610 | 4,645 | 4,585 | 4,635 | 195,300 |
| 2011/01/25 | 4,635 | 4,675 | 4,605 | 4,655 | 220,900 |
| 2011/01/24 | 4,640 | 4,640 | 4,565 | 4,615 | 169,800 |
| 2011/01/21 | 4,685 | 4,685 | 4,590 | 4,645 | 265,900 |
| 2011/01/20 | 4,675 | 4,685 | 4,645 | 4,670 | 194,300 |
| 2011/01/19 | 4,630 | 4,680 | 4,630 | 4,675 | 113,300 |
| 2011/01/18 | 4,625 | 4,665 | 4,625 | 4,635 | 127,500 |
| 2011/01/17 | 4,675 | 4,685 | 4,625 | 4,645 | 95,100 |
| 2011/01/14 | 4,710 | 4,715 | 4,665 | 4,670 | 262,400 |
| 2011/01/13 | 4,670 | 4,725 | 4,645 | 4,695 | 285,700 |
| 2011/01/12 | 4,615 | 4,645 | 4,590 | 4,600 | 154,700 |
| 2011/01/11 | 4,625 | 4,675 | 4,610 | 4,615 | 193,000 |
| 2011/01/07 | 4,580 | 4,605 | 4,540 | 4,580 | 179,100 |
| 2011/01/06 | 4,530 | 4,580 | 4,520 | 4,570 | 234,100 |
| 2011/01/05 | 4,610 | 4,610 | 4,505 | 4,530 | 300,500 |
| 2011/01/04 | 4,650 | 4,650 | 4,580 | 4,590 | 156,600 |