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 |
|---|---|---|---|---|---|
| 2018/12/28 | 4,235 | 4,250 | 4,140 | 4,180 | 147,000 |
| 2018/12/27 | 4,140 | 4,255 | 4,120 | 4,230 | 310,900 |
| 2018/12/26 | 3,975 | 4,045 | 3,950 | 4,000 | 231,200 |
| 2018/12/25 | 4,015 | 4,015 | 3,845 | 3,925 | 248,500 |
| 2018/12/21 | 4,130 | 4,140 | 4,050 | 4,080 | 346,300 |
| 2018/12/20 | 4,260 | 4,275 | 4,160 | 4,175 | 266,700 |
| 2018/12/19 | 4,340 | 4,375 | 4,275 | 4,285 | 287,700 |
| 2018/12/18 | 4,335 | 4,365 | 4,310 | 4,315 | 315,900 |
| 2018/12/17 | 4,380 | 4,420 | 4,355 | 4,405 | 193,000 |
| 2018/12/14 | 4,400 | 4,475 | 4,365 | 4,385 | 420,400 |
| 2018/12/13 | 4,425 | 4,480 | 4,410 | 4,440 | 334,200 |
| 2018/12/12 | 4,480 | 4,505 | 4,350 | 4,425 | 354,300 |
| 2018/12/11 | 4,420 | 4,425 | 4,380 | 4,420 | 238,800 |
| 2018/12/10 | 4,425 | 4,470 | 4,410 | 4,430 | 141,900 |
| 2018/12/07 | 4,500 | 4,530 | 4,470 | 4,510 | 283,000 |
| 2018/12/06 | 4,490 | 4,530 | 4,420 | 4,430 | 300,900 |
| 2018/12/05 | 4,455 | 4,505 | 4,415 | 4,500 | 219,200 |
| 2018/12/04 | 4,600 | 4,625 | 4,520 | 4,525 | 215,700 |
| 2018/12/03 | 4,565 | 4,605 | 4,525 | 4,575 | 332,000 |
| 2018/11/30 | 4,540 | 4,575 | 4,500 | 4,540 | 614,900 |
| 2018/11/29 | 4,690 | 4,695 | 4,590 | 4,600 | 374,500 |
| 2018/11/28 | 4,740 | 4,810 | 4,685 | 4,695 | 335,500 |
| 2018/11/27 | 4,635 | 4,760 | 4,575 | 4,760 | 663,300 |
| 2018/11/26 | 4,455 | 4,555 | 4,455 | 4,535 | 227,100 |
| 2018/11/22 | 4,440 | 4,500 | 4,385 | 4,490 | 251,100 |
| 2018/11/21 | 4,385 | 4,420 | 4,355 | 4,385 | 237,500 |
| 2018/11/20 | 4,435 | 4,470 | 4,405 | 4,450 | 285,200 |
| 2018/11/19 | 4,510 | 4,520 | 4,445 | 4,480 | 269,600 |
| 2018/11/16 | 4,440 | 4,540 | 4,430 | 4,510 | 401,800 |
| 2018/11/15 | 4,340 | 4,425 | 4,320 | 4,420 | 257,900 |
| 2018/11/14 | 4,380 | 4,405 | 4,355 | 4,375 | 276,200 |
| 2018/11/13 | 4,390 | 4,405 | 4,320 | 4,365 | 236,700 |
| 2018/11/12 | 4,340 | 4,490 | 4,340 | 4,445 | 342,700 |
| 2018/11/09 | 4,400 | 4,430 | 4,375 | 4,410 | 251,500 |
| 2018/11/08 | 4,320 | 4,410 | 4,300 | 4,385 | 241,100 |
| 2018/11/07 | 4,270 | 4,295 | 4,235 | 4,250 | 217,300 |
| 2018/11/06 | 4,175 | 4,260 | 4,160 | 4,250 | 169,100 |
| 2018/11/05 | 4,175 | 4,200 | 4,150 | 4,160 | 308,600 |
| 2018/11/02 | 4,240 | 4,255 | 4,210 | 4,245 | 252,300 |
| 2018/11/01 | 4,275 | 4,290 | 4,170 | 4,195 | 343,400 |
| 2018/10/31 | 4,285 | 4,305 | 4,255 | 4,305 | 343,600 |
| 2018/10/30 | 4,230 | 4,295 | 4,225 | 4,285 | 278,300 |
| 2018/10/29 | 4,180 | 4,230 | 4,170 | 4,195 | 219,800 |
| 2018/10/26 | 4,160 | 4,205 | 4,150 | 4,190 | 255,300 |
| 2018/10/25 | 4,185 | 4,210 | 4,145 | 4,145 | 205,700 |
| 2018/10/24 | 4,250 | 4,260 | 4,205 | 4,235 | 208,900 |
| 2018/10/23 | 4,400 | 4,400 | 4,255 | 4,265 | 309,900 |
| 2018/10/22 | 4,365 | 4,430 | 4,340 | 4,410 | 180,600 |
| 2018/10/19 | 4,315 | 4,405 | 4,310 | 4,375 | 303,700 |
| 2018/10/18 | 4,260 | 4,375 | 4,255 | 4,340 | 334,600 |
| 2018/10/17 | 4,280 | 4,335 | 4,245 | 4,300 | 224,100 |
| 2018/10/16 | 4,165 | 4,230 | 4,140 | 4,230 | 216,400 |
| 2018/10/15 | 4,200 | 4,240 | 4,195 | 4,205 | 220,700 |
| 2018/10/12 | 4,255 | 4,255 | 4,210 | 4,245 | 229,100 |
| 2018/10/11 | 4,215 | 4,295 | 4,205 | 4,280 | 317,900 |
| 2018/10/10 | 4,260 | 4,340 | 4,250 | 4,320 | 218,600 |
| 2018/10/09 | 4,265 | 4,325 | 4,230 | 4,260 | 318,300 |
| 2018/10/05 | 4,190 | 4,255 | 4,190 | 4,235 | 276,100 |
| 2018/10/04 | 4,310 | 4,315 | 4,195 | 4,195 | 283,300 |
| 2018/10/03 | 4,290 | 4,320 | 4,245 | 4,250 | 207,100 |
| 2018/10/02 | 4,375 | 4,380 | 4,290 | 4,330 | 260,900 |
| 2018/10/01 | 4,425 | 4,425 | 4,360 | 4,365 | 197,000 |
| 2018/09/28 | 4,405 | 4,445 | 4,340 | 4,445 | 384,000 |
| 2018/09/27 | 4,395 | 4,440 | 4,320 | 4,335 | 338,400 |
| 2018/09/26 | 4,450 | 4,460 | 4,240 | 4,310 | 627,200 |
| 2018/09/25 | 4,395 | 4,515 | 4,395 | 4,515 | 386,900 |
| 2018/09/21 | 4,500 | 4,505 | 4,385 | 4,415 | 360,300 |
| 2018/09/20 | 4,490 | 4,525 | 4,455 | 4,475 | 277,300 |
| 2018/09/19 | 4,455 | 4,520 | 4,450 | 4,505 | 219,900 |
| 2018/09/18 | 4,370 | 4,410 | 4,350 | 4,410 | 157,900 |
| 2018/09/14 | 4,370 | 4,380 | 4,335 | 4,360 | 257,000 |
| 2018/09/13 | 4,390 | 4,430 | 4,360 | 4,365 | 142,900 |
| 2018/09/12 | 4,300 | 4,370 | 4,295 | 4,355 | 272,600 |
| 2018/09/11 | 4,325 | 4,345 | 4,255 | 4,275 | 324,300 |
| 2018/09/10 | 4,305 | 4,370 | 4,305 | 4,345 | 215,800 |
| 2018/09/07 | 4,255 | 4,305 | 4,225 | 4,305 | 194,700 |
| 2018/09/06 | 4,260 | 4,340 | 4,260 | 4,280 | 322,000 |
| 2018/09/05 | 4,285 | 4,300 | 4,235 | 4,275 | 214,000 |
| 2018/09/04 | 4,250 | 4,270 | 4,205 | 4,265 | 265,400 |
| 2018/09/03 | 4,280 | 4,285 | 4,210 | 4,235 | 158,700 |
| 2018/08/31 | 4,250 | 4,265 | 4,210 | 4,255 | 377,100 |
| 2018/08/30 | 4,300 | 4,305 | 4,240 | 4,265 | 304,300 |
| 2018/08/29 | 4,325 | 4,350 | 4,295 | 4,305 | 237,400 |
| 2018/08/28 | 4,305 | 4,305 | 4,265 | 4,275 | 203,700 |
| 2018/08/27 | 4,285 | 4,315 | 4,255 | 4,305 | 194,700 |
| 2018/08/24 | 4,240 | 4,260 | 4,200 | 4,245 | 262,000 |
| 2018/08/23 | 4,150 | 4,185 | 4,150 | 4,170 | 156,700 |
| 2018/08/22 | 4,235 | 4,235 | 4,160 | 4,170 | 249,500 |
| 2018/08/21 | 4,190 | 4,230 | 4,145 | 4,190 | 172,600 |
| 2018/08/20 | 4,205 | 4,240 | 4,195 | 4,220 | 172,600 |
| 2018/08/17 | 4,230 | 4,245 | 4,200 | 4,215 | 130,000 |
| 2018/08/16 | 4,270 | 4,300 | 4,205 | 4,220 | 277,600 |
| 2018/08/15 | 4,350 | 4,380 | 4,280 | 4,325 | 185,700 |
| 2018/08/14 | 4,300 | 4,360 | 4,280 | 4,335 | 212,600 |
| 2018/08/13 | 4,320 | 4,330 | 4,265 | 4,285 | 197,700 |
| 2018/08/10 | 4,340 | 4,375 | 4,310 | 4,340 | 281,100 |
| 2018/08/09 | 4,415 | 4,425 | 4,295 | 4,305 | 268,900 |
| 2018/08/08 | 4,465 | 4,470 | 4,370 | 4,400 | 402,300 |
| 2018/08/07 | 4,450 | 4,490 | 4,430 | 4,480 | 199,200 |
| 2018/08/06 | 4,465 | 4,500 | 4,460 | 4,460 | 275,200 |
| 2018/08/03 | 4,470 | 4,535 | 4,460 | 4,465 | 205,800 |
| 2018/08/02 | 4,405 | 4,455 | 4,385 | 4,420 | 283,600 |
| 2018/08/01 | 4,460 | 4,470 | 4,415 | 4,425 | 252,100 |
| 2018/07/31 | 4,405 | 4,430 | 4,335 | 4,400 | 531,300 |
| 2018/07/30 | 4,400 | 4,405 | 4,380 | 4,385 | 161,900 |
| 2018/07/27 | 4,425 | 4,450 | 4,410 | 4,425 | 164,900 |
| 2018/07/26 | 4,345 | 4,415 | 4,335 | 4,410 | 220,000 |
| 2018/07/25 | 4,355 | 4,375 | 4,290 | 4,300 | 256,600 |
| 2018/07/24 | 4,395 | 4,400 | 4,290 | 4,330 | 258,000 |
| 2018/07/23 | 4,395 | 4,415 | 4,380 | 4,395 | 200,800 |
| 2018/07/20 | 4,440 | 4,465 | 4,415 | 4,420 | 179,300 |
| 2018/07/19 | 4,485 | 4,490 | 4,415 | 4,455 | 191,600 |
| 2018/07/18 | 4,450 | 4,500 | 4,445 | 4,485 | 160,400 |
| 2018/07/17 | 4,420 | 4,440 | 4,395 | 4,415 | 296,300 |
| 2018/07/13 | 4,300 | 4,345 | 4,280 | 4,330 | 247,400 |
| 2018/07/12 | 4,275 | 4,315 | 4,260 | 4,275 | 233,000 |
| 2018/07/11 | 4,210 | 4,250 | 4,195 | 4,240 | 256,000 |
| 2018/07/10 | 4,385 | 4,415 | 4,265 | 4,265 | 385,600 |
| 2018/07/09 | 4,345 | 4,375 | 4,310 | 4,315 | 144,200 |
| 2018/07/06 | 4,400 | 4,410 | 4,275 | 4,310 | 310,000 |
| 2018/07/05 | 4,330 | 4,380 | 4,315 | 4,320 | 221,800 |
| 2018/07/04 | 4,265 | 4,375 | 4,265 | 4,355 | 239,400 |
| 2018/07/03 | 4,285 | 4,295 | 4,235 | 4,265 | 273,200 |
| 2018/07/02 | 4,310 | 4,345 | 4,265 | 4,270 | 245,900 |
| 2018/06/29 | 4,350 | 4,350 | 4,295 | 4,335 | 234,800 |
| 2018/06/28 | 4,355 | 4,355 | 4,285 | 4,320 | 226,600 |
| 2018/06/27 | 4,325 | 4,360 | 4,310 | 4,350 | 263,000 |
| 2018/06/26 | 4,335 | 4,345 | 4,265 | 4,315 | 268,800 |
| 2018/06/25 | 4,450 | 4,450 | 4,360 | 4,385 | 197,300 |
| 2018/06/22 | 4,440 | 4,465 | 4,395 | 4,410 | 296,300 |
| 2018/06/21 | 4,460 | 4,500 | 4,440 | 4,445 | 268,000 |
| 2018/06/20 | 4,400 | 4,425 | 4,345 | 4,420 | 321,000 |
| 2018/06/19 | 4,455 | 4,455 | 4,375 | 4,395 | 303,000 |
| 2018/06/18 | 4,430 | 4,505 | 4,430 | 4,465 | 329,900 |
| 2018/06/15 | 4,460 | 4,480 | 4,415 | 4,470 | 326,700 |
| 2018/06/14 | 4,390 | 4,445 | 4,380 | 4,420 | 216,400 |
| 2018/06/13 | 4,380 | 4,450 | 4,360 | 4,430 | 255,900 |
| 2018/06/12 | 4,350 | 4,380 | 4,330 | 4,380 | 253,900 |
| 2018/06/11 | 4,325 | 4,390 | 4,315 | 4,375 | 281,400 |
| 2018/06/08 | 4,345 | 4,410 | 4,345 | 4,375 | 327,300 |
| 2018/06/07 | 4,410 | 4,425 | 4,300 | 4,340 | 352,200 |
| 2018/06/06 | 4,370 | 4,400 | 4,360 | 4,400 | 247,900 |
| 2018/06/05 | 4,320 | 4,345 | 4,310 | 4,325 | 293,300 |
| 2018/06/04 | 4,370 | 4,375 | 4,330 | 4,350 | 213,700 |
| 2018/06/01 | 4,345 | 4,405 | 4,325 | 4,330 | 304,800 |
| 2018/05/31 | 4,420 | 4,440 | 4,300 | 4,315 | 1,047,000 |
| 2018/05/30 | 4,375 | 4,485 | 4,375 | 4,410 | 462,300 |
| 2018/05/29 | 4,355 | 4,425 | 4,350 | 4,395 | 206,100 |
| 2018/05/28 | 4,375 | 4,415 | 4,365 | 4,400 | 201,900 |
| 2018/05/25 | 4,345 | 4,370 | 4,330 | 4,345 | 297,800 |
| 2018/05/24 | 4,370 | 4,390 | 4,335 | 4,385 | 320,900 |
| 2018/05/23 | 4,390 | 4,420 | 4,355 | 4,385 | 310,200 |
| 2018/05/22 | 4,410 | 4,420 | 4,370 | 4,390 | 202,100 |
| 2018/05/21 | 4,410 | 4,420 | 4,390 | 4,405 | 223,000 |
| 2018/05/18 | 4,390 | 4,405 | 4,370 | 4,395 | 338,500 |
| 2018/05/17 | 4,280 | 4,430 | 4,275 | 4,425 | 580,200 |
| 2018/05/16 | 4,300 | 4,355 | 4,290 | 4,335 | 314,800 |
| 2018/05/15 | 4,315 | 4,320 | 4,265 | 4,300 | 366,700 |
| 2018/05/14 | 4,230 | 4,320 | 4,230 | 4,310 | 391,700 |
| 2018/05/11 | 4,080 | 4,275 | 4,065 | 4,230 | 995,900 |
| 2018/05/10 | 3,900 | 3,925 | 3,840 | 3,870 | 328,400 |
| 2018/05/09 | 3,925 | 3,945 | 3,865 | 3,865 | 305,600 |
| 2018/05/08 | 3,990 | 3,995 | 3,920 | 3,925 | 322,200 |
| 2018/05/07 | 3,975 | 3,990 | 3,960 | 3,985 | 258,500 |
| 2018/05/02 | 3,920 | 3,975 | 3,895 | 3,965 | 254,700 |
| 2018/05/01 | 3,885 | 3,995 | 3,875 | 3,955 | 521,600 |
| 2018/04/27 | 3,835 | 3,865 | 3,815 | 3,845 | 281,900 |
| 2018/04/26 | 3,800 | 3,840 | 3,785 | 3,825 | 324,300 |
| 2018/04/25 | 3,700 | 3,780 | 3,695 | 3,775 | 422,300 |
| 2018/04/24 | 3,810 | 3,830 | 3,790 | 3,810 | 183,600 |
| 2018/04/23 | 3,755 | 3,795 | 3,755 | 3,790 | 174,500 |
| 2018/04/20 | 3,760 | 3,820 | 3,755 | 3,780 | 248,600 |
| 2018/04/19 | 3,790 | 3,815 | 3,765 | 3,770 | 175,300 |
| 2018/04/18 | 3,745 | 3,815 | 3,730 | 3,810 | 240,500 |
| 2018/04/17 | 3,735 | 3,755 | 3,705 | 3,720 | 229,500 |
| 2018/04/16 | 3,675 | 3,740 | 3,675 | 3,735 | 151,000 |
| 2018/04/13 | 3,695 | 3,715 | 3,670 | 3,685 | 226,300 |
| 2018/04/12 | 3,725 | 3,735 | 3,695 | 3,705 | 207,200 |
| 2018/04/11 | 3,785 | 3,785 | 3,685 | 3,715 | 300,600 |
| 2018/04/10 | 3,790 | 3,815 | 3,765 | 3,765 | 269,800 |
| 2018/04/09 | 3,775 | 3,830 | 3,755 | 3,805 | 301,000 |
| 2018/04/06 | 3,775 | 3,795 | 3,740 | 3,755 | 381,700 |
| 2018/04/05 | 3,755 | 3,795 | 3,750 | 3,770 | 232,600 |
| 2018/04/04 | 3,705 | 3,740 | 3,675 | 3,725 | 235,200 |
| 2018/04/03 | 3,655 | 3,700 | 3,645 | 3,685 | 197,500 |
| 2018/04/02 | 3,705 | 3,725 | 3,690 | 3,695 | 149,200 |
| 2018/03/30 | 3,720 | 3,755 | 3,710 | 3,750 | 261,700 |
| 2018/03/29 | 3,810 | 3,810 | 3,645 | 3,700 | 430,700 |
| 2018/03/28 | 3,740 | 3,805 | 3,740 | 3,800 | 281,100 |
| 2018/03/27 | 3,835 | 3,875 | 3,830 | 3,850 | 493,200 |
| 2018/03/26 | 3,800 | 3,815 | 3,760 | 3,815 | 367,800 |
| 2018/03/23 | 3,810 | 3,835 | 3,770 | 3,780 | 366,300 |
| 2018/03/22 | 3,790 | 3,850 | 3,785 | 3,850 | 384,800 |
| 2018/03/20 | 3,745 | 3,790 | 3,740 | 3,775 | 242,500 |
| 2018/03/19 | 3,785 | 3,790 | 3,725 | 3,755 | 174,000 |
| 2018/03/16 | 3,810 | 3,815 | 3,760 | 3,795 | 515,800 |
| 2018/03/15 | 3,790 | 3,810 | 3,750 | 3,800 | 533,500 |
| 2018/03/14 | 3,770 | 3,790 | 3,755 | 3,780 | 215,100 |
| 2018/03/13 | 3,765 | 3,805 | 3,765 | 3,790 | 266,400 |
| 2018/03/12 | 3,800 | 3,810 | 3,725 | 3,730 | 420,000 |
| 2018/03/09 | 3,830 | 3,835 | 3,745 | 3,770 | 577,500 |
| 2018/03/08 | 3,890 | 3,900 | 3,825 | 3,865 | 363,200 |
| 2018/03/07 | 3,885 | 3,920 | 3,870 | 3,885 | 476,600 |
| 2018/03/06 | 3,865 | 3,915 | 3,850 | 3,900 | 469,600 |
| 2018/03/05 | 3,870 | 3,910 | 3,845 | 3,855 | 555,400 |
| 2018/03/02 | 3,820 | 3,855 | 3,815 | 3,835 | 322,200 |
| 2018/03/01 | 3,845 | 3,885 | 3,835 | 3,875 | 299,700 |
| 2018/02/28 | 3,835 | 3,885 | 3,825 | 3,840 | 798,600 |
| 2018/02/27 | 3,880 | 3,890 | 3,825 | 3,850 | 393,400 |
| 2018/02/26 | 3,850 | 3,875 | 3,820 | 3,830 | 606,400 |
| 2018/02/23 | 3,880 | 3,905 | 3,860 | 3,880 | 218,200 |
| 2018/02/22 | 3,915 | 3,940 | 3,855 | 3,855 | 533,000 |
| 2018/02/21 | 3,905 | 3,925 | 3,875 | 3,920 | 213,300 |
| 2018/02/20 | 3,925 | 3,950 | 3,910 | 3,920 | 283,600 |
| 2018/02/19 | 3,830 | 3,950 | 3,825 | 3,920 | 543,100 |
| 2018/02/16 | 3,730 | 3,795 | 3,725 | 3,770 | 319,500 |
| 2018/02/15 | 3,755 | 3,755 | 3,685 | 3,690 | 299,300 |
| 2018/02/14 | 3,780 | 3,780 | 3,680 | 3,705 | 474,800 |
| 2018/02/13 | 3,755 | 3,840 | 3,755 | 3,775 | 638,900 |
| 2018/02/09 | 3,535 | 3,765 | 3,530 | 3,765 | 1,158,500 |
| 2018/02/08 | 3,490 | 3,620 | 3,480 | 3,605 | 821,600 |
| 2018/02/07 | 3,450 | 3,510 | 3,445 | 3,470 | 526,800 |
| 2018/02/06 | 3,450 | 3,480 | 3,395 | 3,415 | 780,600 |
| 2018/02/05 | 3,495 | 3,505 | 3,470 | 3,470 | 295,500 |
| 2018/02/02 | 3,530 | 3,555 | 3,525 | 3,535 | 236,700 |
| 2018/02/01 | 3,540 | 3,555 | 3,480 | 3,555 | 521,600 |
| 2018/01/31 | 3,500 | 3,595 | 3,500 | 3,540 | 823,600 |
| 2018/01/30 | 3,465 | 3,505 | 3,450 | 3,485 | 512,300 |
| 2018/01/29 | 3,475 | 3,475 | 3,455 | 3,455 | 177,300 |
| 2018/01/26 | 3,455 | 3,480 | 3,455 | 3,460 | 237,400 |
| 2018/01/25 | 3,460 | 3,470 | 3,455 | 3,455 | 364,300 |
| 2018/01/24 | 3,450 | 3,485 | 3,450 | 3,470 | 362,600 |
| 2018/01/23 | 3,455 | 3,475 | 3,425 | 3,445 | 553,100 |
| 2018/01/22 | 3,480 | 3,480 | 3,460 | 3,465 | 207,300 |
| 2018/01/19 | 3,485 | 3,490 | 3,460 | 3,470 | 308,900 |
| 2018/01/18 | 3,510 | 3,515 | 3,485 | 3,485 | 498,900 |
| 2018/01/17 | 3,500 | 3,525 | 3,495 | 3,515 | 360,400 |
| 2018/01/16 | 3,545 | 3,560 | 3,525 | 3,525 | 230,700 |
| 2018/01/15 | 3,590 | 3,610 | 3,545 | 3,545 | 196,100 |
| 2018/01/12 | 3,615 | 3,625 | 3,555 | 3,580 | 358,700 |
| 2018/01/11 | 3,575 | 3,625 | 3,575 | 3,615 | 490,800 |
| 2018/01/10 | 3,545 | 3,580 | 3,545 | 3,565 | 232,000 |
| 2018/01/09 | 3,570 | 3,570 | 3,540 | 3,545 | 216,100 |
| 2018/01/05 | 3,555 | 3,560 | 3,525 | 3,550 | 237,500 |
| 2018/01/04 | 3,500 | 3,545 | 3,480 | 3,545 | 372,000 |