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 |
|---|---|---|---|---|---|
| 2022/12/30 | 5,390 | 5,450 | 5,350 | 5,380 | 115,400 |
| 2022/12/29 | 5,340 | 5,380 | 5,300 | 5,370 | 143,200 |
| 2022/12/28 | 5,370 | 5,390 | 5,340 | 5,360 | 109,600 |
| 2022/12/27 | 5,310 | 5,430 | 5,310 | 5,380 | 74,500 |
| 2022/12/26 | 5,320 | 5,400 | 5,290 | 5,340 | 71,900 |
| 2022/12/23 | 5,390 | 5,400 | 5,280 | 5,290 | 130,500 |
| 2022/12/22 | 5,330 | 5,450 | 5,300 | 5,390 | 173,000 |
| 2022/12/21 | 5,310 | 5,340 | 5,210 | 5,310 | 161,500 |
| 2022/12/20 | 5,320 | 5,440 | 5,270 | 5,310 | 273,300 |
| 2022/12/19 | 5,410 | 5,500 | 5,280 | 5,330 | 228,200 |
| 2022/12/16 | 5,380 | 5,450 | 5,300 | 5,420 | 407,100 |
| 2022/12/15 | 5,270 | 5,300 | 5,220 | 5,290 | 128,100 |
| 2022/12/14 | 5,210 | 5,280 | 5,160 | 5,260 | 191,500 |
| 2022/12/13 | 5,300 | 5,320 | 5,220 | 5,240 | 240,300 |
| 2022/12/12 | 5,300 | 5,330 | 5,260 | 5,300 | 144,800 |
| 2022/12/09 | 5,380 | 5,470 | 5,340 | 5,350 | 206,200 |
| 2022/12/08 | 5,240 | 5,350 | 5,220 | 5,310 | 180,700 |
| 2022/12/07 | 5,220 | 5,240 | 5,120 | 5,220 | 159,700 |
| 2022/12/06 | 5,220 | 5,290 | 5,210 | 5,260 | 196,300 |
| 2022/12/05 | 5,190 | 5,210 | 5,110 | 5,200 | 285,600 |
| 2022/12/02 | 5,400 | 5,410 | 5,200 | 5,250 | 226,700 |
| 2022/12/01 | 5,390 | 5,430 | 5,300 | 5,310 | 185,500 |
| 2022/11/30 | 5,290 | 5,430 | 5,270 | 5,360 | 342,300 |
| 2022/11/29 | 5,310 | 5,350 | 5,260 | 5,300 | 187,100 |
| 2022/11/28 | 5,390 | 5,410 | 5,280 | 5,320 | 337,600 |
| 2022/11/25 | 5,050 | 5,340 | 5,050 | 5,290 | 404,400 |
| 2022/11/24 | 5,100 | 5,200 | 5,020 | 5,040 | 337,100 |
| 2022/11/22 | 4,915 | 5,080 | 4,910 | 5,060 | 531,800 |
| 2022/11/21 | 4,745 | 4,825 | 4,740 | 4,775 | 179,100 |
| 2022/11/18 | 4,640 | 4,735 | 4,620 | 4,725 | 207,600 |
| 2022/11/17 | 4,620 | 4,670 | 4,590 | 4,605 | 151,900 |
| 2022/11/16 | 4,525 | 4,635 | 4,475 | 4,590 | 211,700 |
| 2022/11/15 | 4,550 | 4,590 | 4,485 | 4,525 | 222,400 |
| 2022/11/14 | 4,700 | 4,700 | 4,565 | 4,580 | 231,400 |
| 2022/11/11 | 4,950 | 4,975 | 4,710 | 4,720 | 326,600 |
| 2022/11/10 | 4,930 | 5,000 | 4,855 | 4,970 | 190,800 |
| 2022/11/09 | 5,100 | 5,140 | 4,870 | 4,930 | 338,800 |
| 2022/11/08 | 4,870 | 5,090 | 4,800 | 5,020 | 494,800 |
| 2022/11/07 | 4,950 | 4,955 | 4,880 | 4,915 | 185,300 |
| 2022/11/04 | 4,910 | 4,990 | 4,900 | 4,905 | 237,400 |
| 2022/11/02 | 4,920 | 4,950 | 4,905 | 4,940 | 181,500 |
| 2022/11/01 | 4,915 | 4,930 | 4,865 | 4,930 | 175,500 |
| 2022/10/31 | 4,860 | 4,930 | 4,840 | 4,915 | 243,600 |
| 2022/10/28 | 4,865 | 4,880 | 4,800 | 4,860 | 922,100 |
| 2022/10/27 | 4,980 | 4,980 | 4,925 | 4,935 | 187,400 |
| 2022/10/26 | 4,925 | 4,975 | 4,915 | 4,950 | 194,300 |
| 2022/10/25 | 4,875 | 4,940 | 4,870 | 4,935 | 280,400 |
| 2022/10/24 | 4,885 | 4,895 | 4,765 | 4,840 | 326,400 |
| 2022/10/21 | 4,930 | 4,945 | 4,835 | 4,890 | 169,700 |
| 2022/10/20 | 4,870 | 4,935 | 4,860 | 4,920 | 310,500 |
| 2022/10/19 | 4,770 | 4,995 | 4,765 | 4,935 | 773,100 |
| 2022/10/18 | 4,900 | 4,900 | 4,675 | 4,735 | 928,300 |
| 2022/10/17 | 4,505 | 4,525 | 4,460 | 4,485 | 161,600 |
| 2022/10/14 | 4,470 | 4,565 | 4,450 | 4,525 | 204,500 |
| 2022/10/13 | 4,495 | 4,515 | 4,440 | 4,460 | 157,700 |
| 2022/10/12 | 4,555 | 4,580 | 4,515 | 4,515 | 178,000 |
| 2022/10/11 | 4,530 | 4,615 | 4,510 | 4,570 | 246,800 |
| 2022/10/07 | 4,505 | 4,600 | 4,505 | 4,595 | 289,000 |
| 2022/10/06 | 4,530 | 4,545 | 4,450 | 4,535 | 346,400 |
| 2022/10/05 | 4,515 | 4,525 | 4,435 | 4,460 | 227,300 |
| 2022/10/04 | 4,390 | 4,520 | 4,385 | 4,505 | 318,100 |
| 2022/10/03 | 4,370 | 4,380 | 4,280 | 4,365 | 275,000 |
| 2022/09/30 | 4,420 | 4,470 | 4,330 | 4,385 | 262,500 |
| 2022/09/29 | 4,295 | 4,420 | 4,280 | 4,415 | 436,600 |
| 2022/09/28 | 4,240 | 4,310 | 4,225 | 4,300 | 946,700 |
| 2022/09/27 | 4,220 | 4,330 | 4,180 | 4,295 | 456,600 |
| 2022/09/26 | 4,065 | 4,230 | 4,025 | 4,175 | 402,300 |
| 2022/09/22 | 4,020 | 4,060 | 4,010 | 4,055 | 347,500 |
| 2022/09/21 | 4,170 | 4,180 | 4,025 | 4,025 | 285,000 |
| 2022/09/20 | 4,065 | 4,125 | 4,050 | 4,120 | 150,500 |
| 2022/09/16 | 3,975 | 4,040 | 3,975 | 4,025 | 283,000 |
| 2022/09/15 | 4,005 | 4,035 | 3,975 | 3,980 | 122,200 |
| 2022/09/14 | 4,020 | 4,025 | 3,995 | 3,995 | 132,900 |
| 2022/09/13 | 4,070 | 4,100 | 4,060 | 4,075 | 64,400 |
| 2022/09/12 | 4,090 | 4,110 | 4,065 | 4,080 | 117,000 |
| 2022/09/09 | 4,090 | 4,120 | 4,060 | 4,080 | 152,300 |
| 2022/09/08 | 4,005 | 4,070 | 3,995 | 4,045 | 165,500 |
| 2022/09/07 | 3,985 | 4,010 | 3,930 | 3,980 | 184,700 |
| 2022/09/06 | 4,080 | 4,110 | 4,015 | 4,045 | 141,700 |
| 2022/09/05 | 4,035 | 4,110 | 4,015 | 4,090 | 162,500 |
| 2022/09/02 | 4,055 | 4,065 | 4,005 | 4,010 | 184,100 |
| 2022/09/01 | 4,050 | 4,080 | 4,020 | 4,050 | 147,000 |
| 2022/08/31 | 4,095 | 4,145 | 4,065 | 4,090 | 173,300 |
| 2022/08/30 | 4,085 | 4,140 | 4,065 | 4,130 | 72,000 |
| 2022/08/29 | 4,000 | 4,100 | 4,000 | 4,090 | 117,100 |
| 2022/08/26 | 4,145 | 4,145 | 4,100 | 4,115 | 72,900 |
| 2022/08/25 | 4,135 | 4,200 | 4,135 | 4,150 | 80,900 |
| 2022/08/24 | 4,205 | 4,225 | 4,105 | 4,150 | 122,300 |
| 2022/08/23 | 4,205 | 4,280 | 4,170 | 4,225 | 235,600 |
| 2022/08/22 | 4,040 | 4,195 | 4,040 | 4,180 | 152,300 |
| 2022/08/19 | 4,035 | 4,100 | 4,005 | 4,080 | 219,600 |
| 2022/08/18 | 3,985 | 4,015 | 3,975 | 4,010 | 86,800 |
| 2022/08/17 | 4,030 | 4,055 | 3,975 | 4,010 | 161,700 |
| 2022/08/16 | 3,980 | 4,015 | 3,960 | 4,000 | 162,600 |
| 2022/08/15 | 4,010 | 4,020 | 3,980 | 3,990 | 124,600 |
| 2022/08/12 | 4,085 | 4,120 | 4,035 | 4,035 | 143,100 |
| 2022/08/10 | 4,070 | 4,085 | 4,010 | 4,040 | 116,700 |
| 2022/08/09 | 4,075 | 4,080 | 3,985 | 4,060 | 205,500 |
| 2022/08/08 | 4,105 | 4,140 | 4,090 | 4,100 | 199,100 |
| 2022/08/05 | 4,360 | 4,400 | 4,075 | 4,120 | 423,600 |
| 2022/08/04 | 4,155 | 4,155 | 4,110 | 4,110 | 173,200 |
| 2022/08/03 | 4,135 | 4,135 | 4,090 | 4,110 | 98,300 |
| 2022/08/02 | 4,185 | 4,195 | 4,115 | 4,130 | 99,800 |
| 2022/08/01 | 4,165 | 4,220 | 4,150 | 4,215 | 140,200 |
| 2022/07/29 | 4,255 | 4,260 | 4,175 | 4,175 | 135,100 |
| 2022/07/28 | 4,215 | 4,255 | 4,175 | 4,240 | 113,500 |
| 2022/07/27 | 4,250 | 4,265 | 4,210 | 4,235 | 82,600 |
| 2022/07/26 | 4,275 | 4,290 | 4,255 | 4,265 | 87,000 |
| 2022/07/25 | 4,210 | 4,255 | 4,205 | 4,245 | 123,100 |
| 2022/07/22 | 4,180 | 4,225 | 4,180 | 4,190 | 112,300 |
| 2022/07/21 | 4,170 | 4,210 | 4,165 | 4,195 | 102,200 |
| 2022/07/20 | 4,190 | 4,215 | 4,180 | 4,210 | 108,600 |
| 2022/07/19 | 4,165 | 4,170 | 4,110 | 4,145 | 91,900 |
| 2022/07/15 | 4,185 | 4,195 | 4,120 | 4,135 | 108,400 |
| 2022/07/14 | 4,135 | 4,195 | 4,125 | 4,185 | 152,800 |
| 2022/07/13 | 4,155 | 4,170 | 4,110 | 4,120 | 120,000 |
| 2022/07/12 | 4,200 | 4,200 | 4,115 | 4,130 | 129,100 |
| 2022/07/11 | 4,165 | 4,210 | 4,160 | 4,205 | 146,600 |
| 2022/07/08 | 4,110 | 4,155 | 4,110 | 4,125 | 212,000 |
| 2022/07/07 | 4,085 | 4,130 | 4,070 | 4,110 | 165,800 |
| 2022/07/06 | 4,105 | 4,115 | 4,070 | 4,110 | 130,200 |
| 2022/07/05 | 4,090 | 4,150 | 4,085 | 4,135 | 141,700 |
| 2022/07/04 | 4,105 | 4,120 | 4,060 | 4,085 | 134,900 |
| 2022/07/01 | 4,085 | 4,115 | 4,055 | 4,075 | 201,900 |
| 2022/06/30 | 4,200 | 4,200 | 4,105 | 4,105 | 196,900 |
| 2022/06/29 | 4,160 | 4,180 | 4,140 | 4,165 | 311,300 |
| 2022/06/28 | 4,195 | 4,210 | 4,155 | 4,190 | 171,500 |
| 2022/06/27 | 4,160 | 4,160 | 4,105 | 4,125 | 125,600 |
| 2022/06/24 | 4,125 | 4,155 | 4,085 | 4,115 | 231,000 |
| 2022/06/23 | 4,060 | 4,180 | 4,060 | 4,165 | 205,200 |
| 2022/06/22 | 4,115 | 4,120 | 4,060 | 4,065 | 166,200 |
| 2022/06/21 | 4,090 | 4,110 | 4,070 | 4,085 | 201,400 |
| 2022/06/20 | 4,055 | 4,120 | 4,035 | 4,100 | 243,900 |
| 2022/06/17 | 4,055 | 4,070 | 4,010 | 4,045 | 330,600 |
| 2022/06/16 | 4,120 | 4,180 | 4,110 | 4,115 | 161,300 |
| 2022/06/15 | 4,145 | 4,215 | 4,100 | 4,100 | 198,600 |
| 2022/06/14 | 4,160 | 4,205 | 4,140 | 4,185 | 215,400 |
| 2022/06/13 | 4,190 | 4,245 | 4,185 | 4,230 | 154,900 |
| 2022/06/10 | 4,270 | 4,295 | 4,245 | 4,260 | 181,600 |
| 2022/06/09 | 4,270 | 4,325 | 4,265 | 4,285 | 270,800 |
| 2022/06/08 | 4,280 | 4,290 | 4,255 | 4,270 | 199,000 |
| 2022/06/07 | 4,225 | 4,280 | 4,225 | 4,260 | 163,600 |
| 2022/06/06 | 4,230 | 4,270 | 4,220 | 4,255 | 104,000 |
| 2022/06/03 | 4,240 | 4,250 | 4,195 | 4,235 | 185,000 |
| 2022/06/02 | 4,275 | 4,310 | 4,250 | 4,275 | 140,900 |
| 2022/06/01 | 4,335 | 4,345 | 4,275 | 4,300 | 203,900 |
| 2022/05/31 | 4,285 | 4,330 | 4,275 | 4,280 | 283,300 |
| 2022/05/30 | 4,305 | 4,305 | 4,250 | 4,265 | 352,000 |
| 2022/05/27 | 4,315 | 4,340 | 4,250 | 4,265 | 221,000 |
| 2022/05/26 | 4,350 | 4,370 | 4,295 | 4,315 | 182,300 |
| 2022/05/25 | 4,290 | 4,315 | 4,275 | 4,300 | 195,800 |
| 2022/05/24 | 4,290 | 4,355 | 4,265 | 4,335 | 274,500 |
| 2022/05/23 | 4,275 | 4,290 | 4,245 | 4,275 | 134,400 |
| 2022/05/20 | 4,205 | 4,290 | 4,200 | 4,275 | 199,000 |
| 2022/05/19 | 4,170 | 4,250 | 4,170 | 4,250 | 214,600 |
| 2022/05/18 | 4,285 | 4,300 | 4,200 | 4,265 | 301,800 |
| 2022/05/17 | 4,245 | 4,255 | 4,200 | 4,250 | 295,800 |
| 2022/05/16 | 4,295 | 4,335 | 4,205 | 4,260 | 368,800 |
| 2022/05/13 | 4,045 | 4,370 | 4,030 | 4,285 | 1,166,700 |
| 2022/05/12 | 3,775 | 3,810 | 3,715 | 3,730 | 415,800 |
| 2022/05/11 | 3,735 | 3,790 | 3,710 | 3,780 | 211,100 |
| 2022/05/10 | 3,745 | 3,780 | 3,710 | 3,765 | 252,300 |
| 2022/05/09 | 3,790 | 3,805 | 3,760 | 3,785 | 188,700 |
| 2022/05/06 | 3,735 | 3,795 | 3,725 | 3,795 | 235,900 |
| 2022/05/02 | 3,705 | 3,780 | 3,695 | 3,775 | 203,800 |
| 2022/04/28 | 3,700 | 3,745 | 3,700 | 3,745 | 269,800 |
| 2022/04/27 | 3,650 | 3,725 | 3,645 | 3,700 | 403,000 |
| 2022/04/26 | 3,710 | 3,750 | 3,680 | 3,700 | 460,800 |
| 2022/04/25 | 3,545 | 3,605 | 3,540 | 3,595 | 160,100 |
| 2022/04/22 | 3,575 | 3,610 | 3,560 | 3,590 | 178,000 |
| 2022/04/21 | 3,615 | 3,620 | 3,565 | 3,575 | 203,900 |
| 2022/04/20 | 3,620 | 3,640 | 3,605 | 3,625 | 177,800 |
| 2022/04/19 | 3,620 | 3,620 | 3,585 | 3,605 | 120,900 |
| 2022/04/18 | 3,590 | 3,610 | 3,585 | 3,600 | 130,200 |
| 2022/04/15 | 3,640 | 3,650 | 3,605 | 3,645 | 144,800 |
| 2022/04/14 | 3,550 | 3,605 | 3,545 | 3,595 | 128,900 |
| 2022/04/13 | 3,520 | 3,615 | 3,520 | 3,600 | 233,100 |
| 2022/04/12 | 3,605 | 3,630 | 3,535 | 3,565 | 199,000 |
| 2022/04/11 | 3,575 | 3,615 | 3,565 | 3,585 | 293,500 |
| 2022/04/08 | 3,515 | 3,535 | 3,500 | 3,520 | 292,700 |
| 2022/04/07 | 3,440 | 3,475 | 3,425 | 3,470 | 130,800 |
| 2022/04/06 | 3,495 | 3,535 | 3,475 | 3,495 | 165,100 |
| 2022/04/05 | 3,510 | 3,520 | 3,495 | 3,500 | 123,100 |
| 2022/04/04 | 3,495 | 3,515 | 3,480 | 3,495 | 172,200 |
| 2022/04/01 | 3,360 | 3,480 | 3,350 | 3,460 | 220,200 |
| 2022/03/31 | 3,445 | 3,460 | 3,390 | 3,395 | 220,200 |
| 2022/03/30 | 3,465 | 3,470 | 3,415 | 3,470 | 304,400 |
| 2022/03/29 | 3,490 | 3,490 | 3,435 | 3,475 | 501,600 |
| 2022/03/28 | 3,520 | 3,590 | 3,475 | 3,485 | 498,600 |
| 2022/03/25 | 3,405 | 3,510 | 3,405 | 3,505 | 727,900 |
| 2022/03/24 | 3,265 | 3,290 | 3,245 | 3,265 | 164,200 |
| 2022/03/23 | 3,225 | 3,305 | 3,225 | 3,285 | 178,700 |
| 2022/03/22 | 3,245 | 3,265 | 3,215 | 3,220 | 194,400 |
| 2022/03/18 | 3,275 | 3,280 | 3,230 | 3,255 | 408,300 |
| 2022/03/17 | 3,300 | 3,305 | 3,260 | 3,275 | 222,600 |
| 2022/03/16 | 3,255 | 3,260 | 3,205 | 3,250 | 154,200 |
| 2022/03/15 | 3,225 | 3,245 | 3,210 | 3,230 | 141,200 |
| 2022/03/14 | 3,185 | 3,240 | 3,185 | 3,220 | 163,100 |
| 2022/03/11 | 3,140 | 3,210 | 3,130 | 3,195 | 237,100 |
| 2022/03/10 | 3,155 | 3,210 | 3,140 | 3,185 | 199,400 |
| 2022/03/09 | 3,120 | 3,155 | 3,075 | 3,085 | 204,200 |
| 2022/03/08 | 3,125 | 3,170 | 3,100 | 3,105 | 193,300 |
| 2022/03/07 | 3,185 | 3,185 | 3,130 | 3,165 | 226,700 |
| 2022/03/04 | 3,285 | 3,285 | 3,200 | 3,200 | 209,500 |
| 2022/03/03 | 3,205 | 3,280 | 3,205 | 3,265 | 249,700 |
| 2022/03/02 | 3,210 | 3,215 | 3,165 | 3,185 | 177,200 |
| 2022/03/01 | 3,250 | 3,260 | 3,205 | 3,220 | 171,400 |
| 2022/02/28 | 3,190 | 3,225 | 3,180 | 3,205 | 217,900 |
| 2022/02/25 | 3,215 | 3,215 | 3,170 | 3,185 | 182,300 |
| 2022/02/24 | 3,160 | 3,230 | 3,160 | 3,225 | 246,000 |
| 2022/02/22 | 3,210 | 3,210 | 3,160 | 3,195 | 236,500 |
| 2022/02/21 | 3,220 | 3,250 | 3,210 | 3,225 | 191,200 |
| 2022/02/18 | 3,195 | 3,260 | 3,180 | 3,240 | 239,400 |
| 2022/02/17 | 3,175 | 3,235 | 3,145 | 3,195 | 422,600 |
| 2022/02/16 | 3,185 | 3,190 | 3,155 | 3,165 | 248,600 |
| 2022/02/15 | 3,185 | 3,190 | 3,135 | 3,165 | 426,100 |
| 2022/02/14 | 3,150 | 3,215 | 3,150 | 3,200 | 388,500 |
| 2022/02/10 | 3,345 | 3,360 | 3,205 | 3,210 | 486,000 |
| 2022/02/09 | 3,220 | 3,385 | 3,215 | 3,365 | 1,433,500 |
| 2022/02/08 | 3,045 | 3,055 | 3,015 | 3,050 | 275,900 |
| 2022/02/07 | 3,020 | 3,055 | 3,010 | 3,035 | 170,300 |
| 2022/02/04 | 3,025 | 3,045 | 3,000 | 3,015 | 209,900 |
| 2022/02/03 | 3,000 | 3,030 | 2,992 | 3,025 | 164,200 |
| 2022/02/02 | 3,030 | 3,035 | 3,005 | 3,035 | 185,500 |
| 2022/02/01 | 2,969 | 3,040 | 2,966 | 3,015 | 210,200 |
| 2022/01/31 | 2,971 | 3,005 | 2,943 | 2,947 | 778,400 |
| 2022/01/28 | 2,929 | 2,994 | 2,929 | 2,967 | 251,400 |
| 2022/01/27 | 2,975 | 2,977 | 2,903 | 2,928 | 377,200 |
| 2022/01/26 | 2,978 | 3,015 | 2,976 | 2,983 | 314,100 |
| 2022/01/25 | 3,050 | 3,050 | 2,964 | 2,973 | 396,500 |
| 2022/01/24 | 3,010 | 3,050 | 3,000 | 3,050 | 152,900 |
| 2022/01/21 | 2,978 | 3,025 | 2,971 | 3,025 | 188,800 |
| 2022/01/20 | 2,995 | 3,025 | 2,988 | 3,000 | 211,700 |
| 2022/01/19 | 3,010 | 3,035 | 2,996 | 3,005 | 201,100 |
| 2022/01/18 | 3,045 | 3,075 | 3,020 | 3,035 | 178,300 |
| 2022/01/17 | 3,020 | 3,045 | 3,015 | 3,040 | 106,300 |
| 2022/01/14 | 3,040 | 3,055 | 3,025 | 3,035 | 203,800 |
| 2022/01/13 | 3,060 | 3,060 | 3,035 | 3,035 | 147,400 |
| 2022/01/12 | 3,035 | 3,055 | 3,015 | 3,030 | 170,400 |
| 2022/01/11 | 2,993 | 3,030 | 2,988 | 3,020 | 149,100 |
| 2022/01/07 | 3,010 | 3,035 | 2,992 | 3,015 | 176,300 |
| 2022/01/06 | 3,020 | 3,045 | 3,005 | 3,005 | 131,100 |
| 2022/01/05 | 3,035 | 3,045 | 3,030 | 3,040 | 118,700 |
| 2022/01/04 | 3,020 | 3,040 | 3,010 | 3,020 | 168,200 |