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 |
|---|---|---|---|---|---|
| 2014/12/30 | 4,190 | 4,210 | 4,145 | 4,150 | 242,200 |
| 2014/12/29 | 4,160 | 4,185 | 4,140 | 4,170 | 215,500 |
| 2014/12/26 | 4,120 | 4,145 | 4,105 | 4,140 | 102,700 |
| 2014/12/25 | 4,110 | 4,145 | 4,110 | 4,120 | 165,200 |
| 2014/12/24 | 4,100 | 4,150 | 4,090 | 4,135 | 222,400 |
| 2014/12/22 | 4,080 | 4,100 | 4,030 | 4,100 | 318,700 |
| 2014/12/19 | 4,085 | 4,095 | 4,055 | 4,095 | 400,000 |
| 2014/12/18 | 4,045 | 4,055 | 4,020 | 4,035 | 329,900 |
| 2014/12/17 | 3,965 | 3,985 | 3,940 | 3,955 | 252,800 |
| 2014/12/16 | 3,960 | 4,000 | 3,960 | 3,975 | 186,600 |
| 2014/12/15 | 3,995 | 4,050 | 3,980 | 4,020 | 181,400 |
| 2014/12/12 | 4,065 | 4,075 | 4,020 | 4,020 | 392,900 |
| 2014/12/11 | 4,035 | 4,095 | 4,010 | 4,055 | 420,100 |
| 2014/12/10 | 4,005 | 4,065 | 4,005 | 4,060 | 477,500 |
| 2014/12/09 | 4,035 | 4,070 | 4,005 | 4,015 | 271,500 |
| 2014/12/08 | 3,995 | 4,025 | 3,980 | 4,020 | 303,400 |
| 2014/12/05 | 3,960 | 4,000 | 3,935 | 3,995 | 208,100 |
| 2014/12/04 | 3,975 | 3,985 | 3,940 | 3,960 | 323,200 |
| 2014/12/03 | 3,910 | 3,965 | 3,905 | 3,945 | 289,400 |
| 2014/12/02 | 3,830 | 3,905 | 3,820 | 3,905 | 362,500 |
| 2014/12/01 | 3,820 | 3,855 | 3,820 | 3,845 | 234,400 |
| 2014/11/28 | 3,845 | 3,860 | 3,805 | 3,820 | 309,100 |
| 2014/11/27 | 3,865 | 3,875 | 3,825 | 3,825 | 191,700 |
| 2014/11/26 | 3,825 | 3,875 | 3,820 | 3,875 | 423,700 |
| 2014/11/25 | 3,875 | 3,890 | 3,815 | 3,830 | 622,900 |
| 2014/11/21 | 3,800 | 3,855 | 3,795 | 3,855 | 395,600 |
| 2014/11/20 | 3,810 | 3,815 | 3,780 | 3,795 | 268,100 |
| 2014/11/19 | 3,850 | 3,865 | 3,805 | 3,815 | 325,200 |
| 2014/11/18 | 3,815 | 3,860 | 3,800 | 3,830 | 220,500 |
| 2014/11/17 | 3,845 | 3,860 | 3,765 | 3,790 | 372,200 |
| 2014/11/14 | 3,895 | 3,910 | 3,850 | 3,865 | 336,300 |
| 2014/11/13 | 3,890 | 3,905 | 3,870 | 3,890 | 205,500 |
| 2014/11/12 | 3,920 | 3,920 | 3,865 | 3,870 | 200,400 |
| 2014/11/11 | 3,895 | 3,920 | 3,880 | 3,895 | 212,500 |
| 2014/11/10 | 3,905 | 3,940 | 3,885 | 3,900 | 157,400 |
| 2014/11/07 | 3,945 | 3,950 | 3,905 | 3,940 | 189,000 |
| 2014/11/06 | 3,995 | 4,005 | 3,910 | 3,930 | 184,500 |
| 2014/11/05 | 3,975 | 4,025 | 3,965 | 3,995 | 280,600 |
| 2014/11/04 | 4,100 | 4,105 | 3,965 | 3,975 | 526,400 |
| 2014/10/31 | 3,940 | 4,045 | 3,915 | 4,030 | 461,000 |
| 2014/10/30 | 3,875 | 3,940 | 3,875 | 3,920 | 186,900 |
| 2014/10/29 | 3,860 | 3,905 | 3,845 | 3,885 | 171,700 |
| 2014/10/28 | 3,855 | 3,860 | 3,810 | 3,855 | 236,300 |
| 2014/10/27 | 3,835 | 3,860 | 3,825 | 3,855 | 147,400 |
| 2014/10/24 | 3,845 | 3,860 | 3,810 | 3,830 | 128,900 |
| 2014/10/23 | 3,805 | 3,835 | 3,775 | 3,815 | 157,900 |
| 2014/10/22 | 3,760 | 3,805 | 3,750 | 3,805 | 213,900 |
| 2014/10/21 | 3,745 | 3,765 | 3,680 | 3,695 | 178,100 |
| 2014/10/20 | 3,710 | 3,735 | 3,705 | 3,735 | 297,300 |
| 2014/10/17 | 3,650 | 3,670 | 3,585 | 3,595 | 411,400 |
| 2014/10/16 | 3,700 | 3,700 | 3,650 | 3,660 | 288,100 |
| 2014/10/15 | 3,720 | 3,730 | 3,700 | 3,720 | 228,900 |
| 2014/10/14 | 3,730 | 3,750 | 3,710 | 3,715 | 310,700 |
| 2014/10/10 | 3,750 | 3,795 | 3,745 | 3,765 | 278,400 |
| 2014/10/09 | 3,825 | 3,830 | 3,780 | 3,790 | 257,200 |
| 2014/10/08 | 3,800 | 3,830 | 3,800 | 3,810 | 222,000 |
| 2014/10/07 | 3,890 | 3,900 | 3,830 | 3,830 | 320,000 |
| 2014/10/06 | 3,930 | 3,940 | 3,905 | 3,905 | 193,500 |
| 2014/10/03 | 3,855 | 3,885 | 3,855 | 3,880 | 192,400 |
| 2014/10/02 | 3,895 | 3,920 | 3,850 | 3,855 | 345,200 |
| 2014/10/01 | 3,900 | 3,930 | 3,880 | 3,895 | 291,400 |
| 2014/09/30 | 3,995 | 3,995 | 3,890 | 3,930 | 315,900 |
| 2014/09/29 | 4,025 | 4,040 | 3,990 | 4,000 | 135,000 |
| 2014/09/26 | 3,940 | 4,005 | 3,935 | 3,990 | 233,600 |
| 2014/09/25 | 4,060 | 4,080 | 4,050 | 4,075 | 238,000 |
| 2014/09/24 | 4,020 | 4,060 | 4,020 | 4,050 | 166,000 |
| 2014/09/22 | 4,040 | 4,055 | 4,025 | 4,040 | 160,000 |
| 2014/09/19 | 4,030 | 4,060 | 4,025 | 4,040 | 180,500 |
| 2014/09/18 | 4,025 | 4,050 | 4,020 | 4,025 | 152,000 |
| 2014/09/17 | 4,035 | 4,040 | 4,000 | 4,010 | 279,000 |
| 2014/09/16 | 4,025 | 4,055 | 4,015 | 4,035 | 237,000 |
| 2014/09/12 | 4,020 | 4,040 | 4,015 | 4,040 | 225,900 |
| 2014/09/11 | 4,045 | 4,045 | 4,020 | 4,030 | 137,700 |
| 2014/09/10 | 3,925 | 4,045 | 3,925 | 4,040 | 395,100 |
| 2014/09/09 | 3,930 | 3,935 | 3,905 | 3,915 | 216,700 |
| 2014/09/08 | 3,935 | 3,935 | 3,905 | 3,920 | 158,200 |
| 2014/09/05 | 3,950 | 3,955 | 3,900 | 3,910 | 214,800 |
| 2014/09/04 | 3,960 | 3,965 | 3,930 | 3,935 | 256,800 |
| 2014/09/03 | 3,945 | 3,975 | 3,930 | 3,950 | 228,500 |
| 2014/09/02 | 3,910 | 3,960 | 3,900 | 3,915 | 244,500 |
| 2014/09/01 | 3,975 | 3,980 | 3,875 | 3,895 | 520,300 |
| 2014/08/29 | 4,000 | 4,025 | 3,985 | 3,985 | 199,100 |
| 2014/08/28 | 4,035 | 4,070 | 3,995 | 4,005 | 182,000 |
| 2014/08/27 | 4,060 | 4,080 | 4,020 | 4,045 | 224,800 |
| 2014/08/26 | 4,095 | 4,100 | 4,080 | 4,090 | 106,400 |
| 2014/08/25 | 4,165 | 4,175 | 4,095 | 4,105 | 236,100 |
| 2014/08/22 | 4,075 | 4,170 | 4,060 | 4,160 | 383,800 |
| 2014/08/21 | 4,070 | 4,075 | 4,035 | 4,045 | 208,500 |
| 2014/08/20 | 4,095 | 4,095 | 4,050 | 4,055 | 118,600 |
| 2014/08/19 | 4,075 | 4,090 | 4,045 | 4,085 | 131,200 |
| 2014/08/18 | 4,085 | 4,105 | 4,030 | 4,045 | 204,300 |
| 2014/08/15 | 4,010 | 4,105 | 4,000 | 4,095 | 311,800 |
| 2014/08/14 | 4,015 | 4,020 | 3,970 | 4,005 | 194,900 |
| 2014/08/13 | 3,955 | 4,000 | 3,935 | 3,990 | 195,400 |
| 2014/08/12 | 3,935 | 3,955 | 3,915 | 3,945 | 145,400 |
| 2014/08/11 | 3,925 | 3,945 | 3,885 | 3,945 | 223,400 |
| 2014/08/08 | 3,960 | 3,960 | 3,850 | 3,860 | 418,200 |
| 2014/08/07 | 4,000 | 4,020 | 3,955 | 3,995 | 287,500 |
| 2014/08/06 | 4,075 | 4,085 | 4,020 | 4,030 | 255,600 |
| 2014/08/05 | 4,090 | 4,130 | 4,075 | 4,080 | 214,900 |
| 2014/08/04 | 4,110 | 4,110 | 4,060 | 4,080 | 204,300 |
| 2014/08/01 | 4,035 | 4,110 | 4,000 | 4,110 | 308,600 |
| 2014/07/31 | 4,055 | 4,055 | 4,025 | 4,035 | 174,900 |
| 2014/07/30 | 4,075 | 4,075 | 4,015 | 4,020 | 259,400 |
| 2014/07/29 | 4,060 | 4,085 | 4,045 | 4,075 | 144,900 |
| 2014/07/28 | 4,070 | 4,070 | 4,020 | 4,035 | 97,000 |
| 2014/07/25 | 3,980 | 4,040 | 3,970 | 4,040 | 182,600 |
| 2014/07/24 | 4,005 | 4,015 | 3,970 | 3,975 | 187,900 |
| 2014/07/23 | 3,995 | 4,010 | 3,960 | 3,965 | 190,300 |
| 2014/07/22 | 4,010 | 4,040 | 3,980 | 3,980 | 166,800 |
| 2014/07/18 | 3,965 | 4,015 | 3,955 | 3,980 | 279,100 |
| 2014/07/17 | 3,970 | 4,000 | 3,955 | 3,955 | 108,500 |
| 2014/07/16 | 3,995 | 4,000 | 3,965 | 3,970 | 153,900 |
| 2014/07/15 | 3,990 | 4,010 | 3,965 | 3,970 | 137,900 |
| 2014/07/14 | 3,930 | 3,990 | 3,920 | 3,960 | 320,600 |
| 2014/07/11 | 3,900 | 3,910 | 3,875 | 3,910 | 192,600 |
| 2014/07/10 | 3,950 | 3,960 | 3,910 | 3,920 | 151,000 |
| 2014/07/09 | 3,900 | 3,945 | 3,900 | 3,935 | 123,200 |
| 2014/07/08 | 3,925 | 3,950 | 3,905 | 3,920 | 128,100 |
| 2014/07/07 | 3,950 | 3,970 | 3,945 | 3,945 | 81,000 |
| 2014/07/04 | 3,985 | 3,985 | 3,935 | 3,950 | 148,800 |
| 2014/07/03 | 3,965 | 3,965 | 3,905 | 3,920 | 170,900 |
| 2014/07/02 | 3,970 | 3,980 | 3,955 | 3,970 | 133,200 |
| 2014/07/01 | 3,900 | 3,965 | 3,900 | 3,965 | 254,000 |
| 2014/06/30 | 3,830 | 3,895 | 3,820 | 3,895 | 223,300 |
| 2014/06/27 | 3,845 | 3,860 | 3,820 | 3,830 | 156,300 |
| 2014/06/26 | 3,870 | 3,875 | 3,840 | 3,845 | 159,600 |
| 2014/06/25 | 3,835 | 3,870 | 3,835 | 3,845 | 167,700 |
| 2014/06/24 | 3,845 | 3,885 | 3,840 | 3,840 | 287,600 |
| 2014/06/23 | 3,885 | 3,890 | 3,845 | 3,845 | 339,400 |
| 2014/06/20 | 3,910 | 3,920 | 3,880 | 3,895 | 335,800 |
| 2014/06/19 | 3,925 | 3,930 | 3,900 | 3,920 | 300,600 |
| 2014/06/18 | 3,910 | 3,930 | 3,910 | 3,925 | 221,200 |
| 2014/06/17 | 3,900 | 3,935 | 3,895 | 3,920 | 299,400 |
| 2014/06/16 | 3,955 | 3,965 | 3,890 | 3,900 | 368,500 |
| 2014/06/13 | 3,885 | 3,975 | 3,880 | 3,950 | 484,300 |
| 2014/06/12 | 3,815 | 3,875 | 3,810 | 3,875 | 385,000 |
| 2014/06/11 | 3,800 | 3,840 | 3,790 | 3,825 | 285,900 |
| 2014/06/10 | 3,810 | 3,845 | 3,790 | 3,800 | 326,000 |
| 2014/06/09 | 3,805 | 3,810 | 3,790 | 3,790 | 336,500 |
| 2014/06/06 | 3,805 | 3,810 | 3,785 | 3,800 | 288,800 |
| 2014/06/05 | 3,785 | 3,810 | 3,780 | 3,800 | 368,600 |
| 2014/06/04 | 3,775 | 3,785 | 3,755 | 3,785 | 385,200 |
| 2014/06/03 | 3,825 | 3,835 | 3,780 | 3,780 | 490,200 |
| 2014/06/02 | 3,820 | 3,830 | 3,795 | 3,820 | 524,900 |
| 2014/05/30 | 3,845 | 3,860 | 3,780 | 3,785 | 923,100 |
| 2014/05/29 | 3,855 | 3,880 | 3,835 | 3,845 | 418,500 |
| 2014/05/28 | 3,830 | 3,855 | 3,820 | 3,830 | 299,800 |
| 2014/05/27 | 3,845 | 3,860 | 3,820 | 3,825 | 197,300 |
| 2014/05/26 | 3,840 | 3,850 | 3,815 | 3,850 | 200,200 |
| 2014/05/23 | 3,780 | 3,840 | 3,765 | 3,810 | 420,500 |
| 2014/05/22 | 3,820 | 3,820 | 3,750 | 3,765 | 398,900 |
| 2014/05/21 | 3,740 | 3,790 | 3,735 | 3,785 | 365,600 |
| 2014/05/20 | 3,735 | 3,795 | 3,735 | 3,760 | 363,200 |
| 2014/05/19 | 3,750 | 3,790 | 3,720 | 3,725 | 432,600 |
| 2014/05/16 | 3,780 | 3,815 | 3,740 | 3,750 | 427,600 |
| 2014/05/15 | 3,850 | 3,860 | 3,770 | 3,800 | 681,800 |
| 2014/05/14 | 3,905 | 3,910 | 3,880 | 3,885 | 265,400 |
| 2014/05/13 | 3,970 | 3,970 | 3,880 | 3,890 | 318,200 |
| 2014/05/12 | 3,955 | 3,975 | 3,900 | 3,900 | 305,500 |
| 2014/05/09 | 4,055 | 4,135 | 3,915 | 3,970 | 607,500 |
| 2014/05/08 | 4,070 | 4,145 | 4,070 | 4,125 | 207,500 |
| 2014/05/07 | 4,085 | 4,120 | 4,050 | 4,075 | 337,500 |
| 2014/05/02 | 4,125 | 4,140 | 4,105 | 4,120 | 125,900 |
| 2014/05/01 | 4,120 | 4,160 | 4,105 | 4,135 | 197,400 |
| 2014/04/30 | 4,045 | 4,105 | 4,035 | 4,085 | 387,200 |
| 2014/04/28 | 4,010 | 4,040 | 4,000 | 4,030 | 159,500 |
| 2014/04/25 | 4,000 | 4,065 | 4,000 | 4,035 | 254,600 |
| 2014/04/24 | 4,055 | 4,095 | 3,995 | 4,005 | 240,200 |
| 2014/04/23 | 4,040 | 4,045 | 4,010 | 4,035 | 222,500 |
| 2014/04/22 | 4,060 | 4,080 | 4,000 | 4,000 | 204,700 |
| 2014/04/21 | 4,055 | 4,075 | 4,035 | 4,055 | 205,800 |
| 2014/04/18 | 4,065 | 4,075 | 4,015 | 4,035 | 190,600 |
| 2014/04/17 | 4,075 | 4,100 | 4,055 | 4,080 | 180,100 |
| 2014/04/16 | 4,035 | 4,060 | 4,020 | 4,060 | 274,800 |
| 2014/04/15 | 4,085 | 4,120 | 4,015 | 4,025 | 281,200 |
| 2014/04/14 | 4,055 | 4,120 | 4,045 | 4,060 | 166,400 |
| 2014/04/11 | 4,090 | 4,135 | 4,045 | 4,100 | 148,300 |
| 2014/04/10 | 4,190 | 4,215 | 4,135 | 4,145 | 188,200 |
| 2014/04/09 | 4,185 | 4,240 | 4,160 | 4,185 | 258,100 |
| 2014/04/08 | 4,225 | 4,250 | 4,185 | 4,215 | 155,300 |
| 2014/04/07 | 4,255 | 4,310 | 4,240 | 4,265 | 131,300 |
| 2014/04/04 | 4,280 | 4,300 | 4,260 | 4,290 | 111,900 |
| 2014/04/03 | 4,275 | 4,315 | 4,250 | 4,280 | 187,300 |
| 2014/04/02 | 4,290 | 4,300 | 4,200 | 4,250 | 306,000 |
| 2014/04/01 | 4,395 | 4,395 | 4,265 | 4,290 | 299,700 |
| 2014/03/31 | 4,320 | 4,355 | 4,260 | 4,345 | 291,100 |
| 2014/03/28 | 4,190 | 4,270 | 4,155 | 4,250 | 232,800 |
| 2014/03/27 | 4,180 | 4,225 | 4,150 | 4,205 | 319,500 |
| 2014/03/26 | 4,285 | 4,335 | 4,195 | 4,210 | 608,300 |
| 2014/03/25 | 4,195 | 4,310 | 4,190 | 4,235 | 258,200 |
| 2014/03/24 | 4,095 | 4,235 | 4,095 | 4,210 | 273,100 |
| 2014/03/20 | 4,175 | 4,195 | 4,080 | 4,080 | 293,300 |
| 2014/03/19 | 4,165 | 4,200 | 4,135 | 4,140 | 136,800 |
| 2014/03/18 | 4,175 | 4,190 | 4,130 | 4,140 | 173,100 |
| 2014/03/17 | 4,100 | 4,135 | 4,090 | 4,105 | 162,600 |
| 2014/03/14 | 4,150 | 4,190 | 4,115 | 4,115 | 306,700 |
| 2014/03/13 | 4,215 | 4,275 | 4,215 | 4,255 | 136,500 |
| 2014/03/12 | 4,250 | 4,270 | 4,220 | 4,225 | 172,100 |
| 2014/03/11 | 4,255 | 4,315 | 4,255 | 4,310 | 197,900 |
| 2014/03/10 | 4,280 | 4,325 | 4,255 | 4,270 | 214,200 |
| 2014/03/07 | 4,325 | 4,335 | 4,275 | 4,300 | 198,200 |
| 2014/03/06 | 4,320 | 4,330 | 4,245 | 4,290 | 248,500 |
| 2014/03/05 | 4,370 | 4,420 | 4,285 | 4,290 | 298,000 |
| 2014/03/04 | 4,210 | 4,315 | 4,185 | 4,300 | 196,700 |
| 2014/03/03 | 4,170 | 4,230 | 4,125 | 4,230 | 231,300 |
| 2014/02/28 | 4,285 | 4,295 | 4,135 | 4,220 | 395,000 |
| 2014/02/27 | 4,255 | 4,320 | 4,240 | 4,255 | 182,000 |
| 2014/02/26 | 4,235 | 4,300 | 4,230 | 4,255 | 168,200 |
| 2014/02/25 | 4,200 | 4,245 | 4,190 | 4,235 | 209,500 |
| 2014/02/24 | 4,140 | 4,220 | 4,105 | 4,145 | 215,000 |
| 2014/02/21 | 4,110 | 4,160 | 4,090 | 4,140 | 194,900 |
| 2014/02/20 | 4,170 | 4,170 | 4,045 | 4,060 | 293,600 |
| 2014/02/19 | 4,180 | 4,195 | 4,130 | 4,170 | 172,400 |
| 2014/02/18 | 4,070 | 4,155 | 4,055 | 4,150 | 205,200 |
| 2014/02/17 | 4,070 | 4,120 | 4,025 | 4,080 | 199,300 |
| 2014/02/14 | 4,100 | 4,130 | 4,015 | 4,070 | 230,600 |
| 2014/02/13 | 4,145 | 4,145 | 4,050 | 4,075 | 294,400 |
| 2014/02/12 | 4,190 | 4,240 | 4,115 | 4,145 | 502,800 |
| 2014/02/10 | 4,070 | 4,100 | 4,005 | 4,095 | 452,200 |
| 2014/02/07 | 4,080 | 4,100 | 3,965 | 4,045 | 609,500 |
| 2014/02/06 | 4,075 | 4,110 | 3,935 | 3,980 | 1,538,400 |
| 2014/02/05 | 4,555 | 4,635 | 4,465 | 4,495 | 257,000 |
| 2014/02/04 | 4,600 | 4,640 | 4,500 | 4,500 | 243,200 |
| 2014/02/03 | 4,805 | 4,870 | 4,715 | 4,715 | 173,900 |
| 2014/01/31 | 4,900 | 4,950 | 4,825 | 4,875 | 122,800 |
| 2014/01/30 | 4,970 | 5,090 | 4,865 | 4,880 | 192,100 |
| 2014/01/29 | 4,850 | 4,990 | 4,840 | 4,990 | 153,400 |
| 2014/01/28 | 4,805 | 4,870 | 4,800 | 4,805 | 191,800 |
| 2014/01/27 | 4,790 | 4,875 | 4,790 | 4,820 | 172,700 |
| 2014/01/24 | 4,880 | 4,935 | 4,865 | 4,890 | 199,900 |
| 2014/01/23 | 4,940 | 5,050 | 4,890 | 4,905 | 248,000 |
| 2014/01/22 | 4,930 | 4,965 | 4,830 | 4,880 | 232,300 |
| 2014/01/21 | 4,995 | 5,000 | 4,940 | 4,940 | 111,700 |
| 2014/01/20 | 5,020 | 5,020 | 4,955 | 4,990 | 130,400 |
| 2014/01/17 | 5,010 | 5,070 | 5,000 | 5,030 | 166,500 |
| 2014/01/16 | 5,000 | 5,050 | 4,970 | 5,030 | 158,000 |
| 2014/01/15 | 5,040 | 5,040 | 4,925 | 4,990 | 204,400 |
| 2014/01/14 | 4,975 | 5,020 | 4,905 | 4,980 | 199,300 |
| 2014/01/10 | 4,990 | 5,070 | 4,940 | 5,030 | 253,500 |
| 2014/01/09 | 4,990 | 5,000 | 4,935 | 4,990 | 124,100 |
| 2014/01/08 | 4,915 | 4,980 | 4,900 | 4,980 | 133,800 |
| 2014/01/07 | 4,915 | 4,945 | 4,875 | 4,895 | 158,400 |
| 2014/01/06 | 4,890 | 4,960 | 4,850 | 4,920 | 190,400 |