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 |
|---|---|---|---|---|---|
| 2013/12/30 | 4,865 | 4,880 | 4,840 | 4,850 | 111,900 |
| 2013/12/27 | 4,785 | 4,845 | 4,770 | 4,840 | 89,400 |
| 2013/12/26 | 4,710 | 4,780 | 4,695 | 4,765 | 81,500 |
| 2013/12/25 | 4,750 | 4,755 | 4,690 | 4,710 | 92,500 |
| 2013/12/24 | 4,790 | 4,800 | 4,735 | 4,750 | 107,800 |
| 2013/12/20 | 4,805 | 4,820 | 4,760 | 4,790 | 155,500 |
| 2013/12/19 | 4,785 | 4,815 | 4,755 | 4,800 | 185,400 |
| 2013/12/18 | 4,710 | 4,755 | 4,670 | 4,755 | 158,100 |
| 2013/12/17 | 4,715 | 4,715 | 4,665 | 4,705 | 103,900 |
| 2013/12/16 | 4,725 | 4,780 | 4,710 | 4,720 | 233,400 |
| 2013/12/13 | 4,740 | 4,790 | 4,600 | 4,740 | 311,600 |
| 2013/12/12 | 4,775 | 4,800 | 4,750 | 4,770 | 156,500 |
| 2013/12/11 | 4,815 | 4,825 | 4,775 | 4,815 | 178,900 |
| 2013/12/10 | 4,770 | 4,825 | 4,770 | 4,810 | 213,900 |
| 2013/12/09 | 4,780 | 4,800 | 4,740 | 4,800 | 201,800 |
| 2013/12/06 | 4,745 | 4,760 | 4,730 | 4,755 | 156,400 |
| 2013/12/05 | 4,695 | 4,750 | 4,690 | 4,740 | 229,500 |
| 2013/12/04 | 4,740 | 4,765 | 4,685 | 4,740 | 285,900 |
| 2013/12/03 | 4,720 | 4,745 | 4,700 | 4,740 | 186,700 |
| 2013/12/02 | 4,700 | 4,700 | 4,655 | 4,680 | 85,500 |
| 2013/11/29 | 4,635 | 4,695 | 4,625 | 4,695 | 204,000 |
| 2013/11/28 | 4,615 | 4,625 | 4,585 | 4,610 | 116,600 |
| 2013/11/27 | 4,560 | 4,595 | 4,550 | 4,560 | 119,700 |
| 2013/11/26 | 4,625 | 4,665 | 4,600 | 4,600 | 283,300 |
| 2013/11/25 | 4,700 | 4,705 | 4,645 | 4,690 | 138,700 |
| 2013/11/22 | 4,725 | 4,735 | 4,650 | 4,685 | 158,900 |
| 2013/11/21 | 4,705 | 4,720 | 4,675 | 4,700 | 142,500 |
| 2013/11/20 | 4,675 | 4,720 | 4,655 | 4,670 | 180,400 |
| 2013/11/19 | 4,680 | 4,710 | 4,640 | 4,650 | 126,200 |
| 2013/11/18 | 4,715 | 4,720 | 4,665 | 4,680 | 114,800 |
| 2013/11/15 | 4,670 | 4,715 | 4,655 | 4,705 | 150,500 |
| 2013/11/14 | 4,620 | 4,645 | 4,590 | 4,625 | 135,500 |
| 2013/11/13 | 4,645 | 4,650 | 4,585 | 4,605 | 142,600 |
| 2013/11/12 | 4,545 | 4,625 | 4,530 | 4,605 | 165,800 |
| 2013/11/11 | 4,590 | 4,615 | 4,520 | 4,545 | 141,700 |
| 2013/11/08 | 4,540 | 4,555 | 4,510 | 4,530 | 179,400 |
| 2013/11/07 | 4,550 | 4,630 | 4,550 | 4,600 | 229,700 |
| 2013/11/06 | 4,585 | 4,670 | 4,550 | 4,670 | 192,200 |
| 2013/11/05 | 4,595 | 4,595 | 4,545 | 4,570 | 173,100 |
| 2013/11/01 | 4,635 | 4,640 | 4,545 | 4,560 | 123,900 |
| 2013/10/31 | 4,670 | 4,680 | 4,635 | 4,660 | 246,800 |
| 2013/10/30 | 4,650 | 4,660 | 4,615 | 4,650 | 129,700 |
| 2013/10/29 | 4,595 | 4,650 | 4,590 | 4,615 | 101,400 |
| 2013/10/28 | 4,605 | 4,630 | 4,575 | 4,610 | 81,200 |
| 2013/10/25 | 4,660 | 4,670 | 4,585 | 4,595 | 176,600 |
| 2013/10/24 | 4,630 | 4,650 | 4,600 | 4,635 | 104,400 |
| 2013/10/23 | 4,620 | 4,695 | 4,605 | 4,615 | 353,200 |
| 2013/10/22 | 4,665 | 4,665 | 4,575 | 4,590 | 221,000 |
| 2013/10/21 | 4,660 | 4,725 | 4,645 | 4,660 | 118,400 |
| 2013/10/18 | 4,670 | 4,710 | 4,630 | 4,650 | 156,600 |
| 2013/10/17 | 4,760 | 4,790 | 4,640 | 4,670 | 186,900 |
| 2013/10/16 | 4,710 | 4,725 | 4,675 | 4,715 | 98,500 |
| 2013/10/15 | 4,770 | 4,775 | 4,715 | 4,725 | 146,300 |
| 2013/10/11 | 4,775 | 4,810 | 4,685 | 4,715 | 234,300 |
| 2013/10/10 | 4,660 | 4,760 | 4,645 | 4,745 | 130,700 |
| 2013/10/09 | 4,680 | 4,685 | 4,610 | 4,680 | 146,400 |
| 2013/10/08 | 4,660 | 4,715 | 4,655 | 4,705 | 132,700 |
| 2013/10/07 | 4,700 | 4,750 | 4,660 | 4,665 | 112,800 |
| 2013/10/04 | 4,680 | 4,725 | 4,645 | 4,680 | 86,000 |
| 2013/10/03 | 4,620 | 4,720 | 4,620 | 4,680 | 181,700 |
| 2013/10/02 | 4,705 | 4,770 | 4,620 | 4,655 | 164,400 |
| 2013/10/01 | 4,785 | 4,825 | 4,690 | 4,735 | 161,200 |
| 2013/09/30 | 4,775 | 4,830 | 4,740 | 4,795 | 189,000 |
| 2013/09/27 | 4,840 | 4,850 | 4,795 | 4,820 | 106,800 |
| 2013/09/26 | 4,825 | 4,865 | 4,745 | 4,850 | 149,500 |
| 2013/09/25 | 4,890 | 4,895 | 4,820 | 4,855 | 262,900 |
| 2013/09/24 | 4,905 | 4,940 | 4,885 | 4,895 | 186,100 |
| 2013/09/20 | 4,920 | 4,945 | 4,895 | 4,915 | 173,400 |
| 2013/09/19 | 4,855 | 4,910 | 4,840 | 4,900 | 175,300 |
| 2013/09/18 | 4,860 | 4,880 | 4,790 | 4,805 | 198,600 |
| 2013/09/17 | 4,875 | 4,960 | 4,845 | 4,850 | 156,500 |
| 2013/09/13 | 4,815 | 4,900 | 4,815 | 4,865 | 254,400 |
| 2013/09/12 | 4,940 | 4,945 | 4,775 | 4,865 | 255,700 |
| 2013/09/11 | 4,800 | 4,985 | 4,790 | 4,960 | 421,300 |
| 2013/09/10 | 4,765 | 4,795 | 4,740 | 4,775 | 206,000 |
| 2013/09/09 | 4,750 | 4,750 | 4,680 | 4,735 | 112,100 |
| 2013/09/06 | 4,680 | 4,680 | 4,605 | 4,615 | 113,900 |
| 2013/09/05 | 4,695 | 4,730 | 4,655 | 4,680 | 93,200 |
| 2013/09/04 | 4,645 | 4,685 | 4,610 | 4,675 | 78,800 |
| 2013/09/03 | 4,635 | 4,705 | 4,635 | 4,685 | 103,100 |
| 2013/09/02 | 4,570 | 4,615 | 4,530 | 4,580 | 75,600 |
| 2013/08/30 | 4,665 | 4,695 | 4,550 | 4,575 | 202,400 |
| 2013/08/29 | 4,505 | 4,630 | 4,470 | 4,615 | 196,900 |
| 2013/08/28 | 4,500 | 4,535 | 4,465 | 4,505 | 96,500 |
| 2013/08/27 | 4,550 | 4,635 | 4,545 | 4,560 | 99,400 |
| 2013/08/26 | 4,595 | 4,620 | 4,545 | 4,550 | 82,600 |
| 2013/08/23 | 4,600 | 4,670 | 4,560 | 4,595 | 148,400 |
| 2013/08/22 | 4,535 | 4,590 | 4,510 | 4,545 | 93,800 |
| 2013/08/21 | 4,565 | 4,590 | 4,525 | 4,545 | 146,000 |
| 2013/08/20 | 4,595 | 4,685 | 4,570 | 4,590 | 140,300 |
| 2013/08/19 | 4,525 | 4,625 | 4,525 | 4,595 | 148,300 |
| 2013/08/16 | 4,545 | 4,635 | 4,535 | 4,590 | 152,300 |
| 2013/08/15 | 4,555 | 4,685 | 4,500 | 4,605 | 378,500 |
| 2013/08/14 | 4,650 | 4,650 | 4,545 | 4,635 | 157,500 |
| 2013/08/13 | 4,620 | 4,665 | 4,590 | 4,635 | 182,700 |
| 2013/08/12 | 4,560 | 4,580 | 4,540 | 4,560 | 176,600 |
| 2013/08/09 | 4,665 | 4,665 | 4,450 | 4,540 | 356,900 |
| 2013/08/08 | 4,615 | 4,750 | 4,610 | 4,675 | 330,400 |
| 2013/08/07 | 4,700 | 4,760 | 4,630 | 4,660 | 460,000 |
| 2013/08/06 | 4,440 | 4,525 | 4,435 | 4,525 | 177,600 |
| 2013/08/05 | 4,360 | 4,445 | 4,335 | 4,420 | 182,200 |
| 2013/08/02 | 4,420 | 4,495 | 4,405 | 4,430 | 309,600 |
| 2013/08/01 | 4,305 | 4,430 | 4,230 | 4,390 | 326,700 |
| 2013/07/31 | 4,455 | 4,455 | 4,290 | 4,330 | 348,400 |
| 2013/07/30 | 4,345 | 4,425 | 4,320 | 4,385 | 234,900 |
| 2013/07/29 | 4,465 | 4,525 | 4,365 | 4,380 | 209,800 |
| 2013/07/26 | 4,620 | 4,645 | 4,535 | 4,535 | 159,700 |
| 2013/07/25 | 4,695 | 4,720 | 4,635 | 4,635 | 124,400 |
| 2013/07/24 | 4,765 | 4,765 | 4,700 | 4,705 | 75,900 |
| 2013/07/23 | 4,735 | 4,780 | 4,685 | 4,765 | 107,200 |
| 2013/07/22 | 4,790 | 4,795 | 4,730 | 4,770 | 138,500 |
| 2013/07/19 | 4,780 | 4,790 | 4,680 | 4,740 | 274,900 |
| 2013/07/18 | 4,765 | 4,780 | 4,710 | 4,750 | 153,400 |
| 2013/07/17 | 4,705 | 4,760 | 4,670 | 4,755 | 229,900 |
| 2013/07/16 | 4,675 | 4,710 | 4,635 | 4,700 | 158,500 |
| 2013/07/12 | 4,640 | 4,715 | 4,620 | 4,675 | 191,300 |
| 2013/07/11 | 4,665 | 4,665 | 4,565 | 4,620 | 144,000 |
| 2013/07/10 | 4,695 | 4,695 | 4,600 | 4,665 | 290,200 |
| 2013/07/09 | 4,690 | 4,735 | 4,620 | 4,665 | 337,600 |
| 2013/07/08 | 4,730 | 4,730 | 4,655 | 4,660 | 149,300 |
| 2013/07/05 | 4,670 | 4,720 | 4,650 | 4,710 | 191,100 |
| 2013/07/04 | 4,680 | 4,725 | 4,650 | 4,665 | 222,800 |
| 2013/07/03 | 4,670 | 4,725 | 4,630 | 4,700 | 191,600 |
| 2013/07/02 | 4,675 | 4,685 | 4,600 | 4,685 | 293,500 |
| 2013/07/01 | 4,655 | 4,685 | 4,575 | 4,670 | 279,400 |
| 2013/06/28 | 4,500 | 4,825 | 4,485 | 4,685 | 1,049,300 |
| 2013/06/27 | 4,330 | 4,345 | 4,235 | 4,345 | 293,000 |
| 2013/06/26 | 4,280 | 4,315 | 4,225 | 4,275 | 227,900 |
| 2013/06/25 | 4,225 | 4,315 | 4,175 | 4,270 | 342,800 |
| 2013/06/24 | 4,210 | 4,245 | 4,170 | 4,220 | 203,400 |
| 2013/06/21 | 4,025 | 4,180 | 4,010 | 4,160 | 270,300 |
| 2013/06/20 | 4,140 | 4,165 | 4,085 | 4,095 | 159,200 |
| 2013/06/19 | 4,145 | 4,215 | 4,125 | 4,160 | 229,400 |
| 2013/06/18 | 4,035 | 4,125 | 4,010 | 4,095 | 317,000 |
| 2013/06/17 | 3,890 | 4,040 | 3,885 | 4,035 | 198,700 |
| 2013/06/14 | 3,905 | 3,960 | 3,830 | 3,865 | 626,000 |
| 2013/06/13 | 3,970 | 3,970 | 3,850 | 3,855 | 334,100 |
| 2013/06/12 | 4,020 | 4,095 | 3,965 | 4,060 | 214,100 |
| 2013/06/11 | 4,125 | 4,170 | 4,060 | 4,070 | 317,600 |
| 2013/06/10 | 4,130 | 4,175 | 4,060 | 4,155 | 418,500 |
| 2013/06/07 | 4,090 | 4,135 | 3,990 | 4,065 | 308,100 |
| 2013/06/06 | 4,295 | 4,350 | 4,170 | 4,200 | 251,600 |
| 2013/06/05 | 4,450 | 4,500 | 4,330 | 4,330 | 258,300 |
| 2013/06/04 | 4,445 | 4,450 | 4,295 | 4,420 | 274,000 |
| 2013/06/03 | 4,400 | 4,480 | 4,370 | 4,440 | 295,900 |
| 2013/05/31 | 4,550 | 4,590 | 4,405 | 4,465 | 638,800 |
| 2013/05/30 | 4,625 | 4,625 | 4,450 | 4,480 | 286,400 |
| 2013/05/29 | 4,685 | 4,730 | 4,625 | 4,695 | 241,800 |
| 2013/05/28 | 4,740 | 4,745 | 4,550 | 4,570 | 576,400 |
| 2013/05/27 | 4,560 | 4,810 | 4,560 | 4,740 | 587,300 |
| 2013/05/24 | 4,615 | 4,765 | 4,465 | 4,625 | 480,000 |
| 2013/05/23 | 4,805 | 4,855 | 4,600 | 4,605 | 446,100 |
| 2013/05/22 | 4,945 | 4,985 | 4,760 | 4,805 | 526,500 |
| 2013/05/21 | 4,685 | 4,890 | 4,630 | 4,870 | 589,300 |
| 2013/05/20 | 4,600 | 4,685 | 4,585 | 4,615 | 350,200 |
| 2013/05/17 | 4,445 | 4,525 | 4,420 | 4,480 | 154,000 |
| 2013/05/16 | 4,560 | 4,585 | 4,380 | 4,445 | 362,400 |
| 2013/05/15 | 4,560 | 4,625 | 4,480 | 4,525 | 374,100 |
| 2013/05/14 | 4,640 | 4,645 | 4,520 | 4,520 | 273,200 |
| 2013/05/13 | 4,520 | 4,705 | 4,510 | 4,650 | 432,900 |
| 2013/05/10 | 4,660 | 4,685 | 4,465 | 4,485 | 499,000 |
| 2013/05/09 | 4,600 | 4,615 | 4,570 | 4,590 | 229,600 |
| 2013/05/08 | 4,525 | 4,580 | 4,485 | 4,575 | 282,500 |
| 2013/05/07 | 4,450 | 4,540 | 4,450 | 4,520 | 331,700 |
| 2013/05/02 | 4,390 | 4,470 | 4,380 | 4,410 | 128,400 |
| 2013/05/01 | 4,490 | 4,500 | 4,400 | 4,415 | 183,400 |
| 2013/04/30 | 4,400 | 4,445 | 4,355 | 4,440 | 384,200 |
| 2013/04/26 | 4,365 | 4,420 | 4,335 | 4,340 | 249,600 |
| 2013/04/25 | 4,345 | 4,380 | 4,330 | 4,340 | 324,600 |
| 2013/04/24 | 4,375 | 4,390 | 4,305 | 4,345 | 437,600 |
| 2013/04/23 | 4,405 | 4,405 | 4,195 | 4,335 | 687,900 |
| 2013/04/22 | 4,410 | 4,465 | 4,395 | 4,430 | 540,000 |
| 2013/04/19 | 4,405 | 4,405 | 4,325 | 4,390 | 271,000 |
| 2013/04/18 | 4,445 | 4,450 | 4,370 | 4,385 | 350,400 |
| 2013/04/17 | 4,415 | 4,430 | 4,365 | 4,420 | 457,900 |
| 2013/04/16 | 4,400 | 4,440 | 4,365 | 4,405 | 446,800 |
| 2013/04/15 | 4,450 | 4,500 | 4,440 | 4,450 | 265,200 |
| 2013/04/12 | 4,455 | 4,485 | 4,420 | 4,475 | 219,100 |
| 2013/04/11 | 4,500 | 4,520 | 4,455 | 4,485 | 351,300 |
| 2013/04/10 | 4,435 | 4,485 | 4,385 | 4,480 | 405,100 |
| 2013/04/09 | 4,490 | 4,495 | 4,335 | 4,395 | 290,500 |
| 2013/04/08 | 4,460 | 4,535 | 4,440 | 4,470 | 434,000 |
| 2013/04/05 | 4,490 | 4,500 | 4,365 | 4,385 | 373,500 |
| 2013/04/04 | 4,315 | 4,440 | 4,260 | 4,440 | 278,100 |
| 2013/04/03 | 4,215 | 4,395 | 4,215 | 4,385 | 196,200 |
| 2013/04/02 | 4,240 | 4,250 | 4,140 | 4,230 | 265,600 |
| 2013/04/01 | 4,420 | 4,430 | 4,270 | 4,275 | 142,600 |
| 2013/03/29 | 4,430 | 4,475 | 4,400 | 4,455 | 184,200 |
| 2013/03/28 | 4,360 | 4,410 | 4,355 | 4,400 | 189,800 |
| 2013/03/27 | 4,380 | 4,395 | 4,330 | 4,360 | 161,900 |
| 2013/03/26 | 4,385 | 4,460 | 4,385 | 4,455 | 153,200 |
| 2013/03/25 | 4,470 | 4,490 | 4,400 | 4,400 | 200,000 |
| 2013/03/22 | 4,570 | 4,580 | 4,410 | 4,410 | 321,000 |
| 2013/03/21 | 4,585 | 4,615 | 4,525 | 4,560 | 263,800 |
| 2013/03/19 | 4,400 | 4,480 | 4,380 | 4,465 | 222,000 |
| 2013/03/18 | 4,415 | 4,445 | 4,355 | 4,360 | 281,600 |
| 2013/03/15 | 4,300 | 4,465 | 4,295 | 4,460 | 400,300 |
| 2013/03/14 | 4,220 | 4,280 | 4,190 | 4,275 | 284,000 |
| 2013/03/13 | 4,185 | 4,265 | 4,185 | 4,220 | 298,700 |
| 2013/03/12 | 4,205 | 4,230 | 4,175 | 4,200 | 314,900 |
| 2013/03/11 | 4,205 | 4,220 | 4,155 | 4,205 | 307,300 |
| 2013/03/08 | 4,180 | 4,210 | 4,145 | 4,160 | 549,900 |
| 2013/03/07 | 4,245 | 4,250 | 4,180 | 4,190 | 288,800 |
| 2013/03/06 | 4,200 | 4,235 | 4,175 | 4,230 | 464,300 |
| 2013/03/05 | 4,210 | 4,225 | 4,180 | 4,185 | 270,900 |
| 2013/03/04 | 4,050 | 4,245 | 4,050 | 4,210 | 605,600 |
| 2013/03/01 | 3,930 | 4,025 | 3,920 | 4,025 | 435,600 |
| 2013/02/28 | 3,980 | 3,980 | 3,880 | 3,905 | 330,100 |
| 2013/02/27 | 3,965 | 4,000 | 3,880 | 3,890 | 598,700 |
| 2013/02/26 | 3,945 | 4,030 | 3,915 | 4,020 | 331,900 |
| 2013/02/25 | 4,015 | 4,030 | 3,955 | 3,965 | 370,200 |
| 2013/02/22 | 3,980 | 4,000 | 3,945 | 4,000 | 320,700 |
| 2013/02/21 | 3,920 | 3,970 | 3,915 | 3,970 | 400,900 |
| 2013/02/20 | 4,005 | 4,010 | 3,900 | 3,905 | 470,100 |
| 2013/02/19 | 3,940 | 3,990 | 3,935 | 3,975 | 359,600 |
| 2013/02/18 | 3,825 | 3,930 | 3,790 | 3,930 | 343,500 |
| 2013/02/15 | 3,765 | 3,860 | 3,765 | 3,830 | 501,500 |
| 2013/02/14 | 3,740 | 3,765 | 3,715 | 3,740 | 175,300 |
| 2013/02/13 | 3,720 | 3,770 | 3,720 | 3,745 | 444,000 |
| 2013/02/12 | 3,660 | 3,770 | 3,660 | 3,745 | 838,000 |
| 2013/02/08 | 3,625 | 3,655 | 3,610 | 3,625 | 340,700 |
| 2013/02/07 | 3,630 | 3,635 | 3,600 | 3,620 | 336,200 |
| 2013/02/06 | 3,685 | 3,685 | 3,625 | 3,640 | 381,800 |
| 2013/02/05 | 3,640 | 3,660 | 3,595 | 3,595 | 281,800 |
| 2013/02/04 | 3,675 | 3,690 | 3,640 | 3,640 | 200,600 |
| 2013/02/01 | 3,640 | 3,675 | 3,635 | 3,660 | 273,600 |
| 2013/01/31 | 3,645 | 3,655 | 3,610 | 3,640 | 601,600 |
| 2013/01/30 | 3,655 | 3,695 | 3,655 | 3,675 | 337,900 |
| 2013/01/29 | 3,650 | 3,695 | 3,650 | 3,690 | 333,100 |
| 2013/01/28 | 3,670 | 3,690 | 3,640 | 3,645 | 276,600 |
| 2013/01/25 | 3,650 | 3,670 | 3,645 | 3,660 | 369,900 |
| 2013/01/24 | 3,610 | 3,650 | 3,600 | 3,650 | 200,700 |
| 2013/01/23 | 3,615 | 3,655 | 3,615 | 3,630 | 154,100 |
| 2013/01/22 | 3,645 | 3,655 | 3,610 | 3,635 | 211,300 |
| 2013/01/21 | 3,660 | 3,685 | 3,655 | 3,665 | 175,100 |
| 2013/01/18 | 3,700 | 3,700 | 3,660 | 3,675 | 391,700 |
| 2013/01/17 | 3,700 | 3,730 | 3,655 | 3,700 | 410,900 |
| 2013/01/16 | 3,665 | 3,700 | 3,650 | 3,660 | 457,700 |
| 2013/01/15 | 3,640 | 3,655 | 3,615 | 3,645 | 299,500 |
| 2013/01/11 | 3,565 | 3,630 | 3,560 | 3,620 | 330,100 |
| 2013/01/10 | 3,570 | 3,590 | 3,535 | 3,540 | 260,700 |
| 2013/01/09 | 3,510 | 3,580 | 3,510 | 3,560 | 356,000 |
| 2013/01/08 | 3,515 | 3,535 | 3,500 | 3,510 | 252,900 |
| 2013/01/07 | 3,510 | 3,530 | 3,500 | 3,500 | 220,200 |
| 2013/01/04 | 3,480 | 3,490 | 3,450 | 3,480 | 249,300 |