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 |
|---|---|---|---|---|---|
| 2015/12/30 | 4,545 | 4,550 | 4,505 | 4,525 | 117,200 |
| 2015/12/29 | 4,470 | 4,530 | 4,455 | 4,530 | 258,700 |
| 2015/12/28 | 4,495 | 4,495 | 4,385 | 4,465 | 410,100 |
| 2015/12/25 | 4,550 | 4,580 | 4,485 | 4,520 | 218,400 |
| 2015/12/24 | 4,675 | 4,675 | 4,535 | 4,540 | 388,200 |
| 2015/12/22 | 4,680 | 4,725 | 4,655 | 4,725 | 161,500 |
| 2015/12/21 | 4,685 | 4,705 | 4,615 | 4,690 | 289,700 |
| 2015/12/18 | 4,730 | 4,815 | 4,715 | 4,735 | 371,300 |
| 2015/12/17 | 4,745 | 4,770 | 4,715 | 4,730 | 232,600 |
| 2015/12/16 | 4,685 | 4,710 | 4,620 | 4,710 | 239,400 |
| 2015/12/15 | 4,675 | 4,755 | 4,635 | 4,640 | 343,300 |
| 2015/12/14 | 4,550 | 4,610 | 4,550 | 4,605 | 234,800 |
| 2015/12/11 | 4,610 | 4,685 | 4,610 | 4,645 | 366,300 |
| 2015/12/10 | 4,645 | 4,665 | 4,610 | 4,625 | 330,300 |
| 2015/12/09 | 4,700 | 4,760 | 4,670 | 4,685 | 272,700 |
| 2015/12/08 | 4,740 | 4,780 | 4,720 | 4,740 | 215,800 |
| 2015/12/07 | 4,800 | 4,825 | 4,730 | 4,740 | 282,000 |
| 2015/12/04 | 4,790 | 4,840 | 4,750 | 4,765 | 480,600 |
| 2015/12/03 | 4,940 | 4,995 | 4,920 | 4,935 | 275,900 |
| 2015/12/02 | 4,840 | 4,930 | 4,840 | 4,915 | 182,400 |
| 2015/12/01 | 4,920 | 4,935 | 4,835 | 4,860 | 244,300 |
| 2015/11/30 | 4,900 | 4,930 | 4,825 | 4,870 | 524,900 |
| 2015/11/27 | 4,940 | 4,960 | 4,895 | 4,920 | 290,400 |
| 2015/11/26 | 4,940 | 4,960 | 4,910 | 4,930 | 222,000 |
| 2015/11/25 | 4,855 | 4,925 | 4,835 | 4,910 | 318,200 |
| 2015/11/24 | 4,815 | 4,870 | 4,810 | 4,860 | 166,500 |
| 2015/11/20 | 4,785 | 4,845 | 4,770 | 4,845 | 197,900 |
| 2015/11/19 | 4,860 | 4,880 | 4,795 | 4,825 | 243,500 |
| 2015/11/18 | 4,800 | 4,835 | 4,785 | 4,825 | 283,400 |
| 2015/11/17 | 4,780 | 4,800 | 4,740 | 4,770 | 298,400 |
| 2015/11/16 | 4,655 | 4,755 | 4,655 | 4,730 | 215,000 |
| 2015/11/13 | 4,790 | 4,840 | 4,690 | 4,705 | 523,800 |
| 2015/11/12 | 4,760 | 4,840 | 4,720 | 4,815 | 325,600 |
| 2015/11/11 | 4,700 | 4,755 | 4,685 | 4,745 | 223,000 |
| 2015/11/10 | 4,685 | 4,710 | 4,625 | 4,675 | 177,200 |
| 2015/11/09 | 4,645 | 4,700 | 4,620 | 4,695 | 235,100 |
| 2015/11/06 | 4,530 | 4,610 | 4,520 | 4,600 | 237,900 |
| 2015/11/05 | 4,620 | 4,670 | 4,600 | 4,640 | 171,500 |
| 2015/11/04 | 4,600 | 4,640 | 4,565 | 4,585 | 366,900 |
| 2015/11/02 | 4,575 | 4,640 | 4,575 | 4,595 | 148,700 |
| 2015/10/30 | 4,625 | 4,695 | 4,605 | 4,680 | 201,900 |
| 2015/10/29 | 4,645 | 4,670 | 4,605 | 4,625 | 167,800 |
| 2015/10/28 | 4,635 | 4,650 | 4,575 | 4,595 | 231,200 |
| 2015/10/27 | 4,640 | 4,685 | 4,615 | 4,635 | 296,900 |
| 2015/10/26 | 4,685 | 4,695 | 4,635 | 4,655 | 128,600 |
| 2015/10/23 | 4,635 | 4,670 | 4,605 | 4,655 | 220,700 |
| 2015/10/22 | 4,580 | 4,600 | 4,550 | 4,555 | 124,100 |
| 2015/10/21 | 4,545 | 4,625 | 4,540 | 4,595 | 193,100 |
| 2015/10/20 | 4,545 | 4,585 | 4,505 | 4,545 | 195,600 |
| 2015/10/19 | 4,520 | 4,550 | 4,470 | 4,505 | 223,000 |
| 2015/10/16 | 4,520 | 4,550 | 4,500 | 4,515 | 204,300 |
| 2015/10/15 | 4,460 | 4,515 | 4,445 | 4,505 | 337,500 |
| 2015/10/14 | 4,430 | 4,495 | 4,370 | 4,460 | 472,100 |
| 2015/10/13 | 4,515 | 4,555 | 4,460 | 4,515 | 310,400 |
| 2015/10/09 | 4,490 | 4,515 | 4,440 | 4,485 | 295,500 |
| 2015/10/08 | 4,420 | 4,490 | 4,415 | 4,455 | 392,000 |
| 2015/10/07 | 4,385 | 4,420 | 4,350 | 4,405 | 285,100 |
| 2015/10/06 | 4,400 | 4,490 | 4,380 | 4,415 | 317,900 |
| 2015/10/05 | 4,325 | 4,340 | 4,295 | 4,315 | 305,000 |
| 2015/10/02 | 4,260 | 4,325 | 4,245 | 4,295 | 227,800 |
| 2015/10/01 | 4,305 | 4,340 | 4,260 | 4,320 | 291,100 |
| 2015/09/30 | 4,225 | 4,270 | 4,185 | 4,250 | 345,100 |
| 2015/09/29 | 4,235 | 4,265 | 4,145 | 4,155 | 367,100 |
| 2015/09/28 | 4,250 | 4,340 | 4,230 | 4,305 | 259,600 |
| 2015/09/25 | 4,375 | 4,395 | 4,335 | 4,390 | 317,500 |
| 2015/09/24 | 4,440 | 4,525 | 4,365 | 4,365 | 467,300 |
| 2015/09/18 | 4,460 | 4,485 | 4,415 | 4,445 | 385,400 |
| 2015/09/17 | 4,525 | 4,535 | 4,455 | 4,495 | 491,200 |
| 2015/09/16 | 4,580 | 4,590 | 4,515 | 4,545 | 305,600 |
| 2015/09/15 | 4,545 | 4,640 | 4,515 | 4,580 | 399,400 |
| 2015/09/14 | 4,535 | 4,540 | 4,480 | 4,500 | 278,200 |
| 2015/09/11 | 4,445 | 4,535 | 4,430 | 4,490 | 421,600 |
| 2015/09/10 | 4,515 | 4,520 | 4,435 | 4,515 | 444,500 |
| 2015/09/09 | 4,510 | 4,590 | 4,490 | 4,585 | 387,700 |
| 2015/09/08 | 4,450 | 4,475 | 4,385 | 4,415 | 298,100 |
| 2015/09/07 | 4,420 | 4,485 | 4,375 | 4,470 | 409,100 |
| 2015/09/04 | 4,545 | 4,560 | 4,450 | 4,450 | 506,000 |
| 2015/09/03 | 4,590 | 4,615 | 4,485 | 4,490 | 441,300 |
| 2015/09/02 | 4,525 | 4,645 | 4,485 | 4,590 | 358,700 |
| 2015/09/01 | 4,650 | 4,650 | 4,565 | 4,575 | 329,500 |
| 2015/08/31 | 4,630 | 4,685 | 4,580 | 4,665 | 343,400 |
| 2015/08/28 | 4,575 | 4,630 | 4,530 | 4,615 | 651,500 |
| 2015/08/27 | 4,470 | 4,525 | 4,455 | 4,500 | 457,500 |
| 2015/08/26 | 4,330 | 4,435 | 4,310 | 4,430 | 472,400 |
| 2015/08/25 | 4,275 | 4,425 | 4,230 | 4,330 | 772,100 |
| 2015/08/24 | 4,450 | 4,495 | 4,410 | 4,415 | 747,400 |
| 2015/08/21 | 4,585 | 4,605 | 4,550 | 4,560 | 473,700 |
| 2015/08/20 | 4,740 | 4,740 | 4,645 | 4,665 | 428,800 |
| 2015/08/19 | 4,785 | 4,820 | 4,745 | 4,760 | 331,300 |
| 2015/08/18 | 4,895 | 4,895 | 4,775 | 4,785 | 482,900 |
| 2015/08/17 | 4,930 | 4,955 | 4,895 | 4,935 | 338,100 |
| 2015/08/14 | 4,915 | 4,935 | 4,890 | 4,915 | 355,400 |
| 2015/08/13 | 4,975 | 5,000 | 4,900 | 4,930 | 395,300 |
| 2015/08/12 | 5,000 | 5,010 | 4,960 | 4,995 | 311,500 |
| 2015/08/11 | 5,080 | 5,100 | 5,010 | 5,090 | 311,200 |
| 2015/08/10 | 4,845 | 5,050 | 4,835 | 5,050 | 311,000 |
| 2015/08/07 | 4,880 | 4,905 | 4,805 | 4,905 | 351,300 |
| 2015/08/06 | 4,910 | 4,910 | 4,820 | 4,835 | 319,900 |
| 2015/08/05 | 4,830 | 5,120 | 4,820 | 4,940 | 779,300 |
| 2015/08/04 | 4,750 | 4,780 | 4,720 | 4,760 | 269,100 |
| 2015/08/03 | 4,690 | 4,755 | 4,670 | 4,755 | 136,900 |
| 2015/07/31 | 4,665 | 4,710 | 4,630 | 4,710 | 187,800 |
| 2015/07/30 | 4,675 | 4,710 | 4,625 | 4,650 | 289,400 |
| 2015/07/29 | 4,605 | 4,700 | 4,605 | 4,690 | 183,700 |
| 2015/07/28 | 4,595 | 4,650 | 4,595 | 4,620 | 203,500 |
| 2015/07/27 | 4,645 | 4,680 | 4,625 | 4,645 | 143,400 |
| 2015/07/24 | 4,700 | 4,715 | 4,660 | 4,675 | 202,200 |
| 2015/07/23 | 4,620 | 4,720 | 4,600 | 4,700 | 206,500 |
| 2015/07/22 | 4,625 | 4,640 | 4,570 | 4,620 | 221,000 |
| 2015/07/21 | 4,650 | 4,670 | 4,620 | 4,640 | 189,600 |
| 2015/07/17 | 4,645 | 4,690 | 4,640 | 4,655 | 201,000 |
| 2015/07/16 | 4,585 | 4,695 | 4,585 | 4,645 | 416,600 |
| 2015/07/15 | 4,515 | 4,590 | 4,515 | 4,575 | 212,000 |
| 2015/07/14 | 4,500 | 4,535 | 4,480 | 4,530 | 241,600 |
| 2015/07/13 | 4,415 | 4,475 | 4,380 | 4,435 | 205,300 |
| 2015/07/10 | 4,375 | 4,405 | 4,340 | 4,345 | 267,100 |
| 2015/07/09 | 4,365 | 4,380 | 4,285 | 4,345 | 396,800 |
| 2015/07/08 | 4,500 | 4,555 | 4,350 | 4,425 | 848,300 |
| 2015/07/07 | 4,345 | 4,395 | 4,325 | 4,365 | 156,000 |
| 2015/07/06 | 4,300 | 4,345 | 4,285 | 4,300 | 142,100 |
| 2015/07/03 | 4,360 | 4,390 | 4,330 | 4,340 | 146,300 |
| 2015/07/02 | 4,410 | 4,435 | 4,340 | 4,355 | 148,800 |
| 2015/07/01 | 4,345 | 4,375 | 4,335 | 4,365 | 96,900 |
| 2015/06/30 | 4,365 | 4,385 | 4,315 | 4,335 | 224,500 |
| 2015/06/29 | 4,355 | 4,390 | 4,330 | 4,350 | 230,000 |
| 2015/06/26 | 4,415 | 4,445 | 4,385 | 4,415 | 117,800 |
| 2015/06/25 | 4,390 | 4,455 | 4,385 | 4,425 | 97,500 |
| 2015/06/24 | 4,510 | 4,510 | 4,415 | 4,430 | 274,700 |
| 2015/06/23 | 4,495 | 4,520 | 4,470 | 4,480 | 163,800 |
| 2015/06/22 | 4,415 | 4,470 | 4,390 | 4,470 | 172,600 |
| 2015/06/19 | 4,370 | 4,440 | 4,350 | 4,440 | 223,400 |
| 2015/06/18 | 4,330 | 4,370 | 4,305 | 4,305 | 193,000 |
| 2015/06/17 | 4,355 | 4,390 | 4,330 | 4,330 | 242,100 |
| 2015/06/16 | 4,390 | 4,425 | 4,360 | 4,360 | 254,200 |
| 2015/06/15 | 4,410 | 4,435 | 4,380 | 4,390 | 185,400 |
| 2015/06/12 | 4,460 | 4,500 | 4,430 | 4,435 | 309,400 |
| 2015/06/11 | 4,450 | 4,530 | 4,440 | 4,480 | 193,200 |
| 2015/06/10 | 4,435 | 4,435 | 4,370 | 4,390 | 339,200 |
| 2015/06/09 | 4,480 | 4,520 | 4,430 | 4,435 | 267,500 |
| 2015/06/08 | 4,590 | 4,590 | 4,490 | 4,490 | 283,000 |
| 2015/06/05 | 4,560 | 4,615 | 4,550 | 4,560 | 169,600 |
| 2015/06/04 | 4,615 | 4,615 | 4,560 | 4,560 | 118,200 |
| 2015/06/03 | 4,560 | 4,650 | 4,560 | 4,610 | 129,300 |
| 2015/06/02 | 4,600 | 4,665 | 4,600 | 4,610 | 134,900 |
| 2015/06/01 | 4,600 | 4,680 | 4,575 | 4,605 | 182,200 |
| 2015/05/29 | 4,600 | 4,700 | 4,570 | 4,600 | 338,300 |
| 2015/05/28 | 4,610 | 4,610 | 4,550 | 4,590 | 185,900 |
| 2015/05/27 | 4,610 | 4,625 | 4,565 | 4,570 | 167,400 |
| 2015/05/26 | 4,615 | 4,625 | 4,585 | 4,595 | 121,000 |
| 2015/05/25 | 4,645 | 4,650 | 4,595 | 4,630 | 96,500 |
| 2015/05/22 | 4,650 | 4,650 | 4,565 | 4,615 | 131,500 |
| 2015/05/21 | 4,625 | 4,725 | 4,615 | 4,650 | 296,600 |
| 2015/05/20 | 4,550 | 4,630 | 4,540 | 4,630 | 372,500 |
| 2015/05/19 | 4,415 | 4,530 | 4,415 | 4,500 | 287,400 |
| 2015/05/18 | 4,445 | 4,455 | 4,385 | 4,400 | 273,600 |
| 2015/05/15 | 4,435 | 4,480 | 4,420 | 4,470 | 264,300 |
| 2015/05/14 | 4,470 | 4,490 | 4,425 | 4,450 | 232,400 |
| 2015/05/13 | 4,535 | 4,625 | 4,420 | 4,460 | 600,000 |
| 2015/05/12 | 4,580 | 4,675 | 4,550 | 4,675 | 307,400 |
| 2015/05/11 | 4,580 | 4,625 | 4,565 | 4,610 | 180,000 |
| 2015/05/08 | 4,555 | 4,575 | 4,510 | 4,530 | 222,300 |
| 2015/05/07 | 4,510 | 4,560 | 4,480 | 4,550 | 211,600 |
| 2015/05/01 | 4,485 | 4,555 | 4,475 | 4,555 | 205,300 |
| 2015/04/30 | 4,545 | 4,545 | 4,465 | 4,535 | 380,700 |
| 2015/04/28 | 4,480 | 4,535 | 4,455 | 4,525 | 640,300 |
| 2015/04/27 | 4,490 | 4,490 | 4,445 | 4,450 | 190,000 |
| 2015/04/24 | 4,455 | 4,500 | 4,455 | 4,475 | 263,100 |
| 2015/04/23 | 4,480 | 4,515 | 4,470 | 4,480 | 232,900 |
| 2015/04/22 | 4,465 | 4,530 | 4,440 | 4,475 | 359,400 |
| 2015/04/21 | 4,490 | 4,520 | 4,455 | 4,460 | 267,500 |
| 2015/04/20 | 4,475 | 4,505 | 4,435 | 4,465 | 336,900 |
| 2015/04/17 | 4,660 | 4,660 | 4,495 | 4,505 | 388,100 |
| 2015/04/16 | 4,535 | 4,665 | 4,500 | 4,665 | 621,200 |
| 2015/04/15 | 4,450 | 4,520 | 4,420 | 4,520 | 376,500 |
| 2015/04/14 | 4,460 | 4,485 | 4,405 | 4,485 | 390,000 |
| 2015/04/13 | 4,460 | 4,485 | 4,410 | 4,485 | 373,300 |
| 2015/04/10 | 4,440 | 4,475 | 4,405 | 4,470 | 317,400 |
| 2015/04/09 | 4,430 | 4,460 | 4,385 | 4,460 | 333,800 |
| 2015/04/08 | 4,405 | 4,420 | 4,370 | 4,420 | 328,300 |
| 2015/04/07 | 4,425 | 4,435 | 4,385 | 4,410 | 271,600 |
| 2015/04/06 | 4,395 | 4,415 | 4,350 | 4,395 | 149,700 |
| 2015/04/03 | 4,360 | 4,385 | 4,330 | 4,385 | 138,300 |
| 2015/04/02 | 4,305 | 4,375 | 4,295 | 4,340 | 276,600 |
| 2015/04/01 | 4,325 | 4,365 | 4,275 | 4,275 | 296,700 |
| 2015/03/31 | 4,395 | 4,400 | 4,275 | 4,275 | 356,900 |
| 2015/03/30 | 4,320 | 4,365 | 4,305 | 4,330 | 204,200 |
| 2015/03/27 | 4,395 | 4,405 | 4,305 | 4,320 | 416,400 |
| 2015/03/26 | 4,470 | 4,485 | 4,420 | 4,435 | 331,200 |
| 2015/03/25 | 4,490 | 4,510 | 4,465 | 4,500 | 249,600 |
| 2015/03/24 | 4,500 | 4,520 | 4,455 | 4,460 | 271,200 |
| 2015/03/23 | 4,460 | 4,485 | 4,400 | 4,485 | 329,200 |
| 2015/03/20 | 4,440 | 4,440 | 4,400 | 4,415 | 205,300 |
| 2015/03/19 | 4,495 | 4,505 | 4,410 | 4,440 | 277,300 |
| 2015/03/18 | 4,475 | 4,490 | 4,365 | 4,450 | 450,300 |
| 2015/03/17 | 4,500 | 4,505 | 4,465 | 4,485 | 149,300 |
| 2015/03/16 | 4,540 | 4,545 | 4,460 | 4,485 | 292,600 |
| 2015/03/13 | 4,495 | 4,535 | 4,475 | 4,500 | 577,500 |
| 2015/03/12 | 4,555 | 4,575 | 4,515 | 4,535 | 292,900 |
| 2015/03/11 | 4,570 | 4,625 | 4,525 | 4,560 | 253,100 |
| 2015/03/10 | 4,755 | 4,755 | 4,585 | 4,600 | 363,100 |
| 2015/03/09 | 4,770 | 4,775 | 4,715 | 4,715 | 205,600 |
| 2015/03/06 | 4,700 | 4,750 | 4,685 | 4,750 | 303,500 |
| 2015/03/05 | 4,630 | 4,700 | 4,630 | 4,700 | 159,500 |
| 2015/03/04 | 4,660 | 4,665 | 4,595 | 4,645 | 229,100 |
| 2015/03/03 | 4,615 | 4,695 | 4,615 | 4,675 | 312,600 |
| 2015/03/02 | 4,560 | 4,615 | 4,545 | 4,605 | 341,000 |
| 2015/02/27 | 4,580 | 4,580 | 4,505 | 4,510 | 331,600 |
| 2015/02/26 | 4,480 | 4,560 | 4,480 | 4,535 | 371,400 |
| 2015/02/25 | 4,600 | 4,600 | 4,460 | 4,505 | 992,700 |
| 2015/02/24 | 4,850 | 4,850 | 4,785 | 4,800 | 259,200 |
| 2015/02/23 | 4,905 | 4,915 | 4,820 | 4,860 | 291,100 |
| 2015/02/20 | 4,845 | 4,895 | 4,805 | 4,875 | 341,500 |
| 2015/02/19 | 4,785 | 4,820 | 4,725 | 4,815 | 232,800 |
| 2015/02/18 | 4,755 | 4,815 | 4,720 | 4,755 | 283,200 |
| 2015/02/17 | 4,690 | 4,740 | 4,655 | 4,705 | 255,400 |
| 2015/02/16 | 4,655 | 4,690 | 4,620 | 4,665 | 188,500 |
| 2015/02/13 | 4,660 | 4,680 | 4,595 | 4,635 | 257,100 |
| 2015/02/12 | 4,520 | 4,690 | 4,485 | 4,670 | 718,600 |
| 2015/02/10 | 4,430 | 4,540 | 4,420 | 4,520 | 480,200 |
| 2015/02/09 | 4,440 | 4,440 | 4,360 | 4,420 | 268,800 |
| 2015/02/06 | 4,405 | 4,460 | 4,325 | 4,420 | 553,300 |
| 2015/02/05 | 4,500 | 4,555 | 4,310 | 4,380 | 1,777,800 |
| 2015/02/04 | 4,580 | 4,670 | 4,510 | 4,645 | 1,898,300 |
| 2015/02/03 | 4,270 | 4,270 | 4,120 | 4,165 | 234,400 |
| 2015/02/02 | 4,230 | 4,275 | 4,185 | 4,230 | 236,100 |
| 2015/01/30 | 4,280 | 4,295 | 4,230 | 4,245 | 293,900 |
| 2015/01/29 | 4,175 | 4,275 | 4,165 | 4,265 | 408,000 |
| 2015/01/28 | 4,095 | 4,195 | 4,080 | 4,190 | 238,800 |
| 2015/01/27 | 4,100 | 4,120 | 4,075 | 4,120 | 217,200 |
| 2015/01/26 | 4,030 | 4,080 | 4,020 | 4,080 | 108,800 |
| 2015/01/23 | 4,080 | 4,080 | 4,030 | 4,080 | 176,100 |
| 2015/01/22 | 4,090 | 4,090 | 4,000 | 4,030 | 254,200 |
| 2015/01/21 | 4,035 | 4,110 | 4,025 | 4,085 | 407,700 |
| 2015/01/20 | 4,030 | 4,075 | 3,995 | 4,030 | 359,200 |
| 2015/01/19 | 4,035 | 4,065 | 4,010 | 4,060 | 127,100 |
| 2015/01/16 | 3,955 | 4,005 | 3,915 | 3,995 | 251,100 |
| 2015/01/15 | 4,005 | 4,035 | 3,960 | 4,000 | 204,500 |
| 2015/01/14 | 4,040 | 4,055 | 3,990 | 4,005 | 185,900 |
| 2015/01/13 | 4,025 | 4,080 | 4,005 | 4,075 | 149,300 |
| 2015/01/09 | 4,095 | 4,120 | 4,035 | 4,045 | 211,400 |
| 2015/01/08 | 4,095 | 4,145 | 4,085 | 4,100 | 242,200 |
| 2015/01/07 | 4,020 | 4,115 | 4,020 | 4,095 | 202,500 |
| 2015/01/06 | 4,060 | 4,100 | 4,045 | 4,050 | 298,800 |
| 2015/01/05 | 4,155 | 4,160 | 4,090 | 4,120 | 196,600 |