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 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,665 | 3,670 | 3,625 | 3,625 | 135,300 |
| 2019/12/27 | 3,650 | 3,685 | 3,650 | 3,665 | 108,300 |
| 2019/12/26 | 3,620 | 3,650 | 3,620 | 3,645 | 103,100 |
| 2019/12/25 | 3,580 | 3,630 | 3,580 | 3,620 | 124,100 |
| 2019/12/24 | 3,600 | 3,615 | 3,590 | 3,600 | 87,100 |
| 2019/12/23 | 3,585 | 3,610 | 3,575 | 3,585 | 131,100 |
| 2019/12/20 | 3,580 | 3,595 | 3,545 | 3,575 | 566,800 |
| 2019/12/19 | 3,590 | 3,615 | 3,560 | 3,565 | 199,000 |
| 2019/12/18 | 3,600 | 3,625 | 3,585 | 3,620 | 318,400 |
| 2019/12/17 | 3,650 | 3,655 | 3,620 | 3,645 | 185,500 |
| 2019/12/16 | 3,670 | 3,695 | 3,630 | 3,640 | 152,300 |
| 2019/12/13 | 3,665 | 3,680 | 3,650 | 3,660 | 249,300 |
| 2019/12/12 | 3,670 | 3,675 | 3,605 | 3,605 | 225,300 |
| 2019/12/11 | 3,655 | 3,660 | 3,605 | 3,620 | 242,900 |
| 2019/12/10 | 3,690 | 3,695 | 3,640 | 3,650 | 262,200 |
| 2019/12/09 | 3,700 | 3,720 | 3,695 | 3,715 | 133,500 |
| 2019/12/06 | 3,690 | 3,700 | 3,665 | 3,685 | 116,400 |
| 2019/12/05 | 3,720 | 3,720 | 3,675 | 3,700 | 130,700 |
| 2019/12/04 | 3,675 | 3,700 | 3,665 | 3,685 | 223,600 |
| 2019/12/03 | 3,695 | 3,710 | 3,665 | 3,690 | 248,700 |
| 2019/12/02 | 3,710 | 3,750 | 3,710 | 3,720 | 84,900 |
| 2019/11/29 | 3,755 | 3,760 | 3,700 | 3,700 | 150,300 |
| 2019/11/28 | 3,805 | 3,805 | 3,755 | 3,780 | 111,000 |
| 2019/11/27 | 3,805 | 3,810 | 3,760 | 3,760 | 131,900 |
| 2019/11/26 | 3,780 | 3,800 | 3,770 | 3,775 | 272,100 |
| 2019/11/25 | 3,780 | 3,790 | 3,765 | 3,775 | 66,400 |
| 2019/11/22 | 3,755 | 3,770 | 3,745 | 3,755 | 134,500 |
| 2019/11/21 | 3,775 | 3,795 | 3,710 | 3,755 | 192,100 |
| 2019/11/20 | 3,765 | 3,775 | 3,725 | 3,750 | 188,500 |
| 2019/11/19 | 3,740 | 3,775 | 3,740 | 3,775 | 137,100 |
| 2019/11/18 | 3,770 | 3,775 | 3,735 | 3,755 | 100,700 |
| 2019/11/15 | 3,740 | 3,795 | 3,740 | 3,770 | 185,800 |
| 2019/11/14 | 3,755 | 3,760 | 3,710 | 3,730 | 181,300 |
| 2019/11/13 | 3,790 | 3,790 | 3,760 | 3,765 | 187,200 |
| 2019/11/12 | 3,785 | 3,800 | 3,775 | 3,785 | 132,600 |
| 2019/11/11 | 3,790 | 3,800 | 3,750 | 3,770 | 198,300 |
| 2019/11/08 | 3,825 | 3,905 | 3,765 | 3,790 | 470,000 |
| 2019/11/07 | 3,835 | 3,840 | 3,780 | 3,795 | 281,600 |
| 2019/11/06 | 3,890 | 3,910 | 3,780 | 3,800 | 304,700 |
| 2019/11/05 | 3,825 | 3,860 | 3,810 | 3,860 | 213,200 |
| 2019/11/01 | 3,765 | 3,800 | 3,750 | 3,800 | 166,900 |
| 2019/10/31 | 3,845 | 3,845 | 3,780 | 3,795 | 176,100 |
| 2019/10/30 | 3,825 | 3,835 | 3,795 | 3,830 | 393,900 |
| 2019/10/29 | 3,840 | 3,850 | 3,815 | 3,815 | 166,800 |
| 2019/10/28 | 3,800 | 3,830 | 3,785 | 3,795 | 150,300 |
| 2019/10/25 | 3,800 | 3,800 | 3,770 | 3,795 | 149,000 |
| 2019/10/24 | 3,805 | 3,810 | 3,780 | 3,795 | 123,800 |
| 2019/10/23 | 3,765 | 3,805 | 3,755 | 3,795 | 208,300 |
| 2019/10/21 | 3,765 | 3,775 | 3,745 | 3,755 | 103,100 |
| 2019/10/18 | 3,770 | 3,805 | 3,735 | 3,740 | 137,700 |
| 2019/10/17 | 3,815 | 3,815 | 3,775 | 3,785 | 133,500 |
| 2019/10/16 | 3,810 | 3,845 | 3,790 | 3,805 | 171,500 |
| 2019/10/15 | 3,770 | 3,790 | 3,760 | 3,775 | 119,300 |
| 2019/10/11 | 3,745 | 3,745 | 3,700 | 3,745 | 150,100 |
| 2019/10/10 | 3,765 | 3,790 | 3,700 | 3,740 | 159,000 |
| 2019/10/09 | 3,710 | 3,760 | 3,700 | 3,740 | 199,900 |
| 2019/10/08 | 3,690 | 3,750 | 3,690 | 3,725 | 161,300 |
| 2019/10/07 | 3,715 | 3,720 | 3,685 | 3,685 | 111,200 |
| 2019/10/04 | 3,710 | 3,720 | 3,680 | 3,715 | 155,400 |
| 2019/10/03 | 3,695 | 3,710 | 3,670 | 3,685 | 153,600 |
| 2019/10/02 | 3,775 | 3,800 | 3,750 | 3,750 | 169,500 |
| 2019/10/01 | 3,755 | 3,805 | 3,745 | 3,795 | 238,400 |
| 2019/09/30 | 3,730 | 3,750 | 3,705 | 3,715 | 164,500 |
| 2019/09/27 | 3,750 | 3,765 | 3,715 | 3,755 | 303,600 |
| 2019/09/26 | 3,825 | 3,870 | 3,820 | 3,835 | 453,200 |
| 2019/09/25 | 3,800 | 3,840 | 3,795 | 3,825 | 169,700 |
| 2019/09/24 | 3,790 | 3,825 | 3,785 | 3,800 | 261,100 |
| 2019/09/20 | 3,815 | 3,815 | 3,765 | 3,765 | 287,400 |
| 2019/09/19 | 3,785 | 3,800 | 3,775 | 3,790 | 152,000 |
| 2019/09/18 | 3,790 | 3,790 | 3,760 | 3,775 | 161,100 |
| 2019/09/17 | 3,770 | 3,800 | 3,755 | 3,800 | 228,900 |
| 2019/09/13 | 3,740 | 3,775 | 3,705 | 3,775 | 270,100 |
| 2019/09/12 | 3,710 | 3,750 | 3,695 | 3,720 | 268,000 |
| 2019/09/11 | 3,690 | 3,745 | 3,680 | 3,720 | 227,600 |
| 2019/09/10 | 3,675 | 3,685 | 3,650 | 3,685 | 160,800 |
| 2019/09/09 | 3,625 | 3,680 | 3,625 | 3,680 | 164,100 |
| 2019/09/06 | 3,640 | 3,660 | 3,625 | 3,635 | 201,500 |
| 2019/09/05 | 3,640 | 3,700 | 3,630 | 3,665 | 272,500 |
| 2019/09/04 | 3,645 | 3,655 | 3,605 | 3,635 | 193,000 |
| 2019/09/03 | 3,640 | 3,680 | 3,635 | 3,665 | 125,600 |
| 2019/09/02 | 3,640 | 3,665 | 3,620 | 3,630 | 175,300 |
| 2019/08/30 | 3,660 | 3,690 | 3,635 | 3,675 | 285,400 |
| 2019/08/29 | 3,630 | 3,635 | 3,600 | 3,605 | 141,200 |
| 2019/08/28 | 3,645 | 3,650 | 3,605 | 3,640 | 181,100 |
| 2019/08/27 | 3,625 | 3,665 | 3,620 | 3,645 | 342,900 |
| 2019/08/26 | 3,540 | 3,575 | 3,530 | 3,555 | 248,900 |
| 2019/08/23 | 3,620 | 3,625 | 3,565 | 3,600 | 318,500 |
| 2019/08/22 | 3,610 | 3,615 | 3,580 | 3,585 | 177,600 |
| 2019/08/21 | 3,615 | 3,620 | 3,585 | 3,605 | 194,400 |
| 2019/08/20 | 3,610 | 3,640 | 3,600 | 3,630 | 122,200 |
| 2019/08/19 | 3,580 | 3,620 | 3,580 | 3,600 | 164,500 |
| 2019/08/16 | 3,555 | 3,595 | 3,550 | 3,570 | 144,400 |
| 2019/08/15 | 3,565 | 3,585 | 3,560 | 3,575 | 156,700 |
| 2019/08/14 | 3,600 | 3,630 | 3,580 | 3,615 | 216,100 |
| 2019/08/13 | 3,570 | 3,610 | 3,565 | 3,585 | 208,100 |
| 2019/08/09 | 3,590 | 3,615 | 3,575 | 3,600 | 287,600 |
| 2019/08/08 | 3,600 | 3,665 | 3,570 | 3,600 | 399,200 |
| 2019/08/07 | 3,770 | 3,770 | 3,600 | 3,630 | 566,200 |
| 2019/08/06 | 3,565 | 3,645 | 3,530 | 3,630 | 336,500 |
| 2019/08/05 | 3,680 | 3,695 | 3,640 | 3,655 | 253,300 |
| 2019/08/02 | 3,690 | 3,745 | 3,665 | 3,685 | 262,100 |
| 2019/08/01 | 3,775 | 3,775 | 3,735 | 3,750 | 219,600 |
| 2019/07/31 | 3,675 | 3,785 | 3,665 | 3,760 | 806,100 |
| 2019/07/30 | 3,700 | 3,745 | 3,690 | 3,735 | 270,200 |
| 2019/07/29 | 3,755 | 3,770 | 3,735 | 3,740 | 174,500 |
| 2019/07/26 | 3,735 | 3,765 | 3,725 | 3,765 | 263,900 |
| 2019/07/25 | 3,780 | 3,810 | 3,765 | 3,785 | 265,600 |
| 2019/07/24 | 3,700 | 3,780 | 3,700 | 3,775 | 1,055,900 |
| 2019/07/23 | 3,690 | 3,735 | 3,655 | 3,700 | 1,005,200 |
| 2019/07/22 | 3,815 | 3,840 | 3,800 | 3,810 | 145,500 |
| 2019/07/19 | 3,805 | 3,880 | 3,800 | 3,850 | 169,300 |
| 2019/07/18 | 3,890 | 3,900 | 3,805 | 3,820 | 216,600 |
| 2019/07/17 | 3,900 | 3,925 | 3,885 | 3,920 | 141,700 |
| 2019/07/16 | 3,900 | 3,915 | 3,865 | 3,910 | 177,000 |
| 2019/07/12 | 3,915 | 3,925 | 3,875 | 3,890 | 186,700 |
| 2019/07/11 | 3,890 | 3,930 | 3,885 | 3,900 | 177,300 |
| 2019/07/10 | 3,830 | 3,900 | 3,825 | 3,890 | 226,000 |
| 2019/07/09 | 3,920 | 3,930 | 3,870 | 3,885 | 113,000 |
| 2019/07/08 | 3,930 | 3,965 | 3,895 | 3,910 | 153,900 |
| 2019/07/05 | 3,945 | 3,945 | 3,910 | 3,935 | 163,700 |
| 2019/07/04 | 3,980 | 3,985 | 3,935 | 3,945 | 82,600 |
| 2019/07/03 | 3,950 | 3,970 | 3,930 | 3,950 | 155,100 |
| 2019/07/02 | 3,960 | 3,985 | 3,960 | 3,980 | 122,200 |
| 2019/07/01 | 3,965 | 3,975 | 3,895 | 3,960 | 284,500 |
| 2019/06/28 | 3,975 | 3,975 | 3,890 | 3,900 | 237,600 |
| 2019/06/27 | 3,955 | 3,975 | 3,930 | 3,965 | 192,800 |
| 2019/06/26 | 3,970 | 3,975 | 3,925 | 3,960 | 190,700 |
| 2019/06/25 | 3,950 | 3,980 | 3,935 | 3,960 | 197,400 |
| 2019/06/24 | 4,010 | 4,010 | 3,925 | 3,955 | 193,400 |
| 2019/06/21 | 4,055 | 4,090 | 3,965 | 3,995 | 575,500 |
| 2019/06/20 | 4,060 | 4,095 | 4,040 | 4,085 | 254,900 |
| 2019/06/19 | 4,100 | 4,115 | 4,035 | 4,075 | 299,900 |
| 2019/06/18 | 4,110 | 4,140 | 4,060 | 4,075 | 265,600 |
| 2019/06/17 | 4,165 | 4,185 | 4,120 | 4,140 | 184,200 |
| 2019/06/14 | 4,180 | 4,195 | 4,135 | 4,195 | 232,700 |
| 2019/06/13 | 4,235 | 4,285 | 4,185 | 4,215 | 198,700 |
| 2019/06/12 | 4,255 | 4,300 | 4,225 | 4,300 | 437,300 |
| 2019/06/11 | 4,250 | 4,260 | 4,235 | 4,250 | 100,100 |
| 2019/06/10 | 4,235 | 4,250 | 4,170 | 4,245 | 122,100 |
| 2019/06/07 | 4,205 | 4,220 | 4,180 | 4,200 | 106,400 |
| 2019/06/06 | 4,165 | 4,215 | 4,160 | 4,190 | 91,500 |
| 2019/06/05 | 4,175 | 4,180 | 4,115 | 4,165 | 150,100 |
| 2019/06/04 | 4,115 | 4,185 | 4,100 | 4,140 | 241,800 |
| 2019/06/03 | 4,080 | 4,150 | 4,080 | 4,130 | 131,700 |
| 2019/05/31 | 4,150 | 4,165 | 4,130 | 4,150 | 208,900 |
| 2019/05/30 | 4,165 | 4,180 | 4,145 | 4,180 | 136,900 |
| 2019/05/29 | 4,225 | 4,250 | 4,165 | 4,190 | 200,700 |
| 2019/05/28 | 4,310 | 4,320 | 4,165 | 4,225 | 481,400 |
| 2019/05/27 | 4,345 | 4,355 | 4,315 | 4,340 | 73,500 |
| 2019/05/24 | 4,375 | 4,385 | 4,345 | 4,345 | 140,800 |
| 2019/05/23 | 4,325 | 4,380 | 4,320 | 4,380 | 143,500 |
| 2019/05/22 | 4,360 | 4,385 | 4,320 | 4,330 | 200,200 |
| 2019/05/21 | 4,320 | 4,375 | 4,315 | 4,365 | 160,100 |
| 2019/05/20 | 4,315 | 4,375 | 4,315 | 4,355 | 131,700 |
| 2019/05/17 | 4,340 | 4,365 | 4,315 | 4,350 | 243,300 |
| 2019/05/16 | 4,240 | 4,290 | 4,240 | 4,270 | 173,800 |
| 2019/05/15 | 4,195 | 4,245 | 4,180 | 4,205 | 268,600 |
| 2019/05/14 | 4,130 | 4,190 | 4,100 | 4,175 | 204,900 |
| 2019/05/13 | 4,125 | 4,250 | 4,115 | 4,190 | 259,100 |
| 2019/05/10 | 4,415 | 4,490 | 4,125 | 4,170 | 738,900 |
| 2019/05/09 | 4,465 | 4,505 | 4,445 | 4,480 | 505,900 |
| 2019/05/08 | 4,480 | 4,520 | 4,455 | 4,495 | 371,500 |
| 2019/05/07 | 4,430 | 4,475 | 4,405 | 4,460 | 280,600 |
| 2019/04/26 | 4,375 | 4,390 | 4,330 | 4,385 | 193,200 |
| 2019/04/25 | 4,370 | 4,405 | 4,360 | 4,395 | 201,900 |
| 2019/04/24 | 4,435 | 4,445 | 4,370 | 4,370 | 228,200 |
| 2019/04/23 | 4,385 | 4,430 | 4,375 | 4,415 | 169,200 |
| 2019/04/22 | 4,355 | 4,390 | 4,340 | 4,385 | 120,400 |
| 2019/04/19 | 4,380 | 4,385 | 4,360 | 4,380 | 95,700 |
| 2019/04/18 | 4,395 | 4,410 | 4,345 | 4,365 | 168,400 |
| 2019/04/17 | 4,395 | 4,420 | 4,360 | 4,395 | 187,000 |
| 2019/04/16 | 4,390 | 4,420 | 4,380 | 4,380 | 120,400 |
| 2019/04/15 | 4,400 | 4,420 | 4,380 | 4,400 | 142,700 |
| 2019/04/12 | 4,355 | 4,375 | 4,320 | 4,360 | 253,300 |
| 2019/04/11 | 4,305 | 4,330 | 4,280 | 4,330 | 161,400 |
| 2019/04/10 | 4,260 | 4,310 | 4,250 | 4,305 | 186,200 |
| 2019/04/09 | 4,320 | 4,325 | 4,280 | 4,305 | 149,800 |
| 2019/04/08 | 4,270 | 4,320 | 4,255 | 4,290 | 161,800 |
| 2019/04/05 | 4,210 | 4,255 | 4,170 | 4,240 | 270,600 |
| 2019/04/04 | 4,325 | 4,325 | 4,210 | 4,235 | 374,900 |
| 2019/04/03 | 4,235 | 4,260 | 4,185 | 4,255 | 214,500 |
| 2019/04/02 | 4,285 | 4,290 | 4,255 | 4,255 | 263,500 |
| 2019/04/01 | 4,245 | 4,275 | 4,210 | 4,270 | 280,200 |
| 2019/03/29 | 4,190 | 4,230 | 4,165 | 4,220 | 263,100 |
| 2019/03/28 | 4,170 | 4,190 | 4,150 | 4,180 | 283,300 |
| 2019/03/27 | 4,200 | 4,205 | 4,060 | 4,175 | 657,000 |
| 2019/03/26 | 4,215 | 4,330 | 4,215 | 4,290 | 441,400 |
| 2019/03/25 | 4,180 | 4,200 | 4,150 | 4,200 | 244,800 |
| 2019/03/22 | 4,215 | 4,250 | 4,205 | 4,235 | 333,100 |
| 2019/03/20 | 4,200 | 4,215 | 4,160 | 4,215 | 231,200 |
| 2019/03/19 | 4,215 | 4,215 | 4,170 | 4,195 | 258,300 |
| 2019/03/18 | 4,220 | 4,220 | 4,160 | 4,205 | 153,800 |
| 2019/03/15 | 4,115 | 4,200 | 4,110 | 4,195 | 386,300 |
| 2019/03/14 | 4,180 | 4,185 | 4,080 | 4,085 | 241,900 |
| 2019/03/13 | 4,125 | 4,155 | 4,100 | 4,145 | 372,400 |
| 2019/03/12 | 4,115 | 4,125 | 4,085 | 4,090 | 161,800 |
| 2019/03/11 | 4,065 | 4,090 | 4,055 | 4,075 | 151,200 |
| 2019/03/08 | 4,060 | 4,105 | 4,060 | 4,065 | 165,900 |
| 2019/03/07 | 4,100 | 4,135 | 4,080 | 4,105 | 224,900 |
| 2019/03/06 | 4,075 | 4,100 | 4,065 | 4,075 | 131,300 |
| 2019/03/05 | 4,060 | 4,120 | 4,045 | 4,095 | 210,400 |
| 2019/03/04 | 4,135 | 4,135 | 4,060 | 4,075 | 258,900 |
| 2019/03/01 | 4,095 | 4,130 | 4,085 | 4,110 | 202,100 |
| 2019/02/28 | 4,090 | 4,135 | 4,075 | 4,100 | 234,400 |
| 2019/02/27 | 4,085 | 4,145 | 4,085 | 4,085 | 162,300 |
| 2019/02/26 | 4,105 | 4,135 | 4,085 | 4,125 | 178,000 |
| 2019/02/25 | 4,085 | 4,115 | 4,075 | 4,080 | 101,800 |
| 2019/02/22 | 4,070 | 4,095 | 4,060 | 4,085 | 136,100 |
| 2019/02/21 | 4,055 | 4,080 | 4,040 | 4,075 | 107,800 |
| 2019/02/20 | 4,060 | 4,065 | 4,030 | 4,055 | 179,600 |
| 2019/02/19 | 4,035 | 4,090 | 4,025 | 4,075 | 175,700 |
| 2019/02/18 | 4,110 | 4,110 | 4,035 | 4,070 | 115,800 |
| 2019/02/15 | 3,995 | 4,025 | 3,955 | 4,015 | 219,700 |
| 2019/02/14 | 3,990 | 4,050 | 3,985 | 4,000 | 154,000 |
| 2019/02/13 | 4,015 | 4,050 | 3,990 | 4,010 | 172,300 |
| 2019/02/12 | 4,070 | 4,095 | 4,000 | 4,015 | 358,700 |
| 2019/02/08 | 4,160 | 4,245 | 4,030 | 4,050 | 252,200 |
| 2019/02/07 | 4,130 | 4,180 | 4,105 | 4,110 | 232,200 |
| 2019/02/06 | 4,245 | 4,250 | 4,115 | 4,130 | 373,600 |
| 2019/02/05 | 4,260 | 4,290 | 4,235 | 4,280 | 159,500 |
| 2019/02/04 | 4,270 | 4,305 | 4,245 | 4,270 | 199,000 |
| 2019/02/01 | 4,240 | 4,270 | 4,210 | 4,220 | 213,700 |
| 2019/01/31 | 4,220 | 4,235 | 4,180 | 4,210 | 180,200 |
| 2019/01/30 | 4,225 | 4,225 | 4,135 | 4,185 | 242,700 |
| 2019/01/29 | 4,160 | 4,250 | 4,155 | 4,235 | 186,800 |
| 2019/01/28 | 4,230 | 4,245 | 4,175 | 4,185 | 139,200 |
| 2019/01/25 | 4,225 | 4,265 | 4,200 | 4,225 | 159,100 |
| 2019/01/24 | 4,190 | 4,240 | 4,165 | 4,240 | 262,100 |
| 2019/01/23 | 4,165 | 4,220 | 4,155 | 4,200 | 183,000 |
| 2019/01/22 | 4,220 | 4,230 | 4,180 | 4,190 | 81,700 |
| 2019/01/21 | 4,210 | 4,225 | 4,185 | 4,200 | 61,500 |
| 2019/01/18 | 4,220 | 4,250 | 4,200 | 4,205 | 137,700 |
| 2019/01/17 | 4,195 | 4,235 | 4,150 | 4,195 | 184,400 |
| 2019/01/16 | 4,135 | 4,210 | 4,110 | 4,170 | 255,500 |
| 2019/01/15 | 4,110 | 4,175 | 4,080 | 4,095 | 286,400 |
| 2019/01/11 | 4,185 | 4,185 | 4,120 | 4,145 | 216,200 |
| 2019/01/10 | 4,225 | 4,225 | 4,170 | 4,180 | 223,400 |
| 2019/01/09 | 4,190 | 4,255 | 4,190 | 4,230 | 253,200 |
| 2019/01/08 | 4,265 | 4,270 | 4,160 | 4,160 | 301,700 |
| 2019/01/07 | 4,170 | 4,225 | 4,145 | 4,195 | 171,100 |
| 2019/01/04 | 3,980 | 4,105 | 3,960 | 4,075 | 354,400 |