楽天グループ(4755)の株価時系列情報
楽天グループ(4755)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 |
|---|---|---|---|---|---|
| 2004/12/30 | 125,000 | 125,000 | 113,000 | 117,000 | 71,684 |
| 2004/12/29 | 127,000 | 127,000 | 123,000 | 127,000 | 135,272 |
| 2004/12/28 | 107,000 | 107,000 | 107,000 | 107,000 | 4,887 |
| 2004/12/27 | 96,900 | 96,900 | 96,900 | 96,900 | 410 |
| 2004/12/27 | 1 -> 10.00 分割 | ||||
| 2004/12/24 | 867,000 | 869,000 | 858,000 | 869,000 | 18,673 |
| 2004/12/22 | 872,000 | 876,000 | 854,000 | 861,000 | 14,209 |
| 2004/12/21 | 855,000 | 870,000 | 855,000 | 869,000 | 11,980 |
| 2004/12/20 | 845,000 | 854,000 | 843,000 | 853,000 | 7,005 |
| 2004/12/17 | 833,000 | 849,000 | 832,000 | 843,000 | 6,928 |
| 2004/12/16 | 838,000 | 845,000 | 825,000 | 842,000 | 6,167 |
| 2004/12/15 | 808,000 | 839,000 | 801,000 | 839,000 | 7,961 |
| 2004/12/14 | 820,000 | 822,000 | 797,000 | 808,000 | 7,366 |
| 2004/12/13 | 836,000 | 837,000 | 814,000 | 817,000 | 3,745 |
| 2004/12/10 | 838,000 | 838,000 | 831,000 | 833,000 | 2,235 |
| 2004/12/09 | 843,000 | 843,000 | 831,000 | 833,000 | 2,812 |
| 2004/12/08 | 840,000 | 848,000 | 837,000 | 838,000 | 3,751 |
| 2004/12/07 | 843,000 | 850,000 | 842,000 | 848,000 | 3,735 |
| 2004/12/06 | 841,000 | 846,000 | 836,000 | 841,000 | 3,024 |
| 2004/12/03 | 837,000 | 844,000 | 832,000 | 841,000 | 4,412 |
| 2004/12/02 | 844,000 | 847,000 | 826,000 | 829,000 | 4,624 |
| 2004/12/01 | 845,000 | 846,000 | 836,000 | 839,000 | 4,526 |
| 2004/11/30 | 859,000 | 859,000 | 845,000 | 849,000 | 3,606 |
| 2004/11/29 | 861,000 | 863,000 | 858,000 | 859,000 | 2,813 |
| 2004/11/26 | 863,000 | 865,000 | 857,000 | 860,000 | 4,480 |
| 2004/11/25 | 846,000 | 857,000 | 844,000 | 857,000 | 3,838 |
| 2004/11/24 | 840,000 | 852,000 | 838,000 | 845,000 | 3,682 |
| 2004/11/22 | 854,000 | 857,000 | 837,000 | 841,000 | 5,611 |
| 2004/11/19 | 868,000 | 871,000 | 861,000 | 863,000 | 4,891 |
| 2004/11/18 | 866,000 | 870,000 | 861,000 | 866,000 | 12,724 |
| 2004/11/17 | 837,000 | 858,000 | 834,000 | 856,000 | 9,533 |
| 2004/11/16 | 848,000 | 848,000 | 838,000 | 843,000 | 10,271 |
| 2004/11/15 | 830,000 | 847,000 | 828,000 | 844,000 | 13,022 |
| 2004/11/12 | 818,000 | 828,000 | 814,000 | 822,000 | 13,346 |
| 2004/11/11 | 800,000 | 828,000 | 796,000 | 808,000 | 16,808 |
| 2004/11/10 | 775,000 | 800,000 | 772,000 | 796,000 | 9,780 |
| 2004/11/09 | 778,000 | 782,000 | 772,000 | 774,000 | 2,497 |
| 2004/11/08 | 774,000 | 784,000 | 766,000 | 779,000 | 5,444 |
| 2004/11/05 | 770,000 | 776,000 | 760,000 | 773,000 | 5,813 |
| 2004/11/04 | 798,000 | 798,000 | 770,000 | 770,000 | 9,208 |
| 2004/11/02 | 780,000 | 799,000 | 778,000 | 795,000 | 9,745 |
| 2004/11/01 | 803,000 | 804,000 | 774,000 | 776,000 | 5,232 |
| 2004/10/29 | 798,000 | 804,000 | 789,000 | 795,000 | 11,358 |
| 2004/10/28 | 788,000 | 800,000 | 784,000 | 795,000 | 9,194 |
| 2004/10/27 | 782,000 | 785,000 | 777,000 | 778,000 | 4,232 |
| 2004/10/26 | 781,000 | 786,000 | 772,000 | 777,000 | 5,297 |
| 2004/10/25 | 769,000 | 792,000 | 766,000 | 779,000 | 12,594 |
| 2004/10/22 | 768,000 | 786,000 | 762,000 | 786,000 | 18,305 |
| 2004/10/21 | 751,000 | 773,000 | 750,000 | 764,000 | 22,987 |
| 2004/10/20 | 741,000 | 753,000 | 736,000 | 747,000 | 6,334 |
| 2004/10/19 | 745,000 | 747,000 | 737,000 | 740,000 | 2,006 |
| 2004/10/18 | 754,000 | 756,000 | 736,000 | 741,000 | 3,042 |
| 2004/10/15 | 735,000 | 754,000 | 730,000 | 752,000 | 6,314 |
| 2004/10/14 | 729,000 | 747,000 | 723,000 | 743,000 | 4,286 |
| 2004/10/13 | 742,000 | 743,000 | 728,000 | 731,000 | 2,787 |
| 2004/10/12 | 750,000 | 751,000 | 733,000 | 735,000 | 3,395 |
| 2004/10/08 | 747,000 | 753,000 | 743,000 | 752,000 | 2,884 |
| 2004/10/07 | 760,000 | 761,000 | 745,000 | 754,000 | 7,438 |
| 2004/10/06 | 728,000 | 756,000 | 724,000 | 750,000 | 9,062 |
| 2004/10/05 | 735,000 | 738,000 | 722,000 | 728,000 | 3,590 |
| 2004/10/04 | 732,000 | 741,000 | 725,000 | 738,000 | 8,680 |
| 2004/10/01 | 719,000 | 733,000 | 710,000 | 712,000 | 6,943 |
| 2004/09/30 | 677,000 | 722,000 | 668,000 | 717,000 | 9,858 |
| 2004/09/29 | 700,000 | 705,000 | 667,000 | 667,000 | 7,295 |
| 2004/09/28 | 689,000 | 698,000 | 678,000 | 693,000 | 6,224 |
| 2004/09/27 | 711,000 | 711,000 | 692,000 | 692,000 | 5,204 |
| 2004/09/24 | 702,000 | 719,000 | 701,000 | 712,000 | 7,264 |
| 2004/09/22 | 747,000 | 747,000 | 712,000 | 718,000 | 10,988 |
| 2004/09/21 | 750,000 | 758,000 | 742,000 | 747,000 | 4,748 |
| 2004/09/17 | 758,000 | 758,000 | 744,000 | 749,000 | 5,349 |
| 2004/09/16 | 735,000 | 763,000 | 720,000 | 762,000 | 12,627 |
| 2004/09/15 | 758,000 | 759,000 | 735,000 | 737,000 | 5,213 |
| 2004/09/14 | 760,000 | 764,000 | 753,000 | 756,000 | 2,925 |
| 2004/09/13 | 748,000 | 764,000 | 748,000 | 758,000 | 4,554 |
| 2004/09/10 | 754,000 | 754,000 | 747,000 | 747,000 | 3,283 |
| 2004/09/09 | 757,000 | 760,000 | 755,000 | 755,000 | 3,332 |
| 2004/09/08 | 756,000 | 762,000 | 755,000 | 755,000 | 5,100 |
| 2004/09/07 | 768,000 | 770,000 | 752,000 | 755,000 | 4,638 |
| 2004/09/06 | 763,000 | 768,000 | 750,000 | 767,000 | 5,866 |
| 2004/09/03 | 770,000 | 770,000 | 762,000 | 763,000 | 4,509 |
| 2004/09/02 | 777,000 | 779,000 | 767,000 | 770,000 | 7,155 |
| 2004/09/01 | 765,000 | 772,000 | 760,000 | 770,000 | 11,909 |
| 2004/08/31 | 758,000 | 767,000 | 741,000 | 755,000 | 16,932 |
| 2004/08/30 | 723,000 | 769,000 | 714,000 | 757,000 | 41,555 |
| 2004/08/27 | 672,000 | 684,000 | 662,000 | 683,000 | 5,772 |
| 2004/08/26 | 696,000 | 697,000 | 671,000 | 672,000 | 7,277 |
| 2004/08/25 | 690,000 | 693,000 | 681,000 | 686,000 | 6,480 |
| 2004/08/24 | 700,000 | 703,000 | 685,000 | 688,000 | 10,528 |
| 2004/08/23 | 740,000 | 743,000 | 701,000 | 705,000 | 11,648 |
| 2004/08/20 | 704,000 | 741,000 | 702,000 | 731,000 | 20,966 |
| 2004/08/19 | 696,000 | 704,000 | 677,000 | 701,000 | 10,027 |
| 2004/08/18 | 705,000 | 710,000 | 684,000 | 686,000 | 5,270 |
| 2004/08/17 | 711,000 | 714,000 | 696,000 | 699,000 | 6,500 |
| 2004/08/16 | 690,000 | 701,000 | 683,000 | 698,000 | 4,097 |
| 2004/08/13 | 682,000 | 706,000 | 681,000 | 698,000 | 4,634 |
| 2004/08/12 | 690,000 | 711,000 | 686,000 | 697,000 | 5,311 |
| 2004/08/11 | 715,000 | 724,000 | 687,000 | 689,000 | 11,378 |
| 2004/08/10 | 652,000 | 708,000 | 652,000 | 700,000 | 13,242 |
| 2004/08/09 | 632,000 | 649,000 | 625,000 | 648,000 | 5,186 |
| 2004/08/06 | 625,000 | 654,000 | 623,000 | 652,000 | 7,981 |
| 2004/08/05 | 634,000 | 669,000 | 617,000 | 654,000 | 9,116 |
| 2004/08/04 | 605,000 | 645,000 | 587,000 | 641,000 | 16,098 |
| 2004/08/03 | 665,000 | 670,000 | 622,000 | 625,000 | 6,842 |
| 2004/08/02 | 668,000 | 671,000 | 657,000 | 663,000 | 2,805 |
| 2004/07/30 | 680,000 | 681,000 | 659,000 | 668,000 | 4,653 |
| 2004/07/29 | 680,000 | 688,000 | 661,000 | 661,000 | 7,625 |
| 2004/07/28 | 690,000 | 698,000 | 680,000 | 698,000 | 6,165 |
| 2004/07/27 | 690,000 | 694,000 | 655,000 | 672,000 | 9,144 |
| 2004/07/26 | 698,000 | 702,000 | 687,000 | 690,000 | 5,152 |
| 2004/07/23 | 720,000 | 724,000 | 701,000 | 708,000 | 4,817 |
| 2004/07/22 | 705,000 | 728,000 | 705,000 | 718,000 | 4,880 |
| 2004/07/21 | 730,000 | 739,000 | 724,000 | 730,000 | 5,828 |
| 2004/07/20 | 726,000 | 726,000 | 704,000 | 712,000 | 5,399 |
| 2004/07/16 | 685,000 | 746,000 | 676,000 | 746,000 | 11,104 |
| 2004/07/15 | 727,000 | 730,000 | 685,000 | 704,000 | 13,745 |
| 2004/07/14 | 758,000 | 762,000 | 722,000 | 723,000 | 5,137 |
| 2004/07/13 | 765,000 | 769,000 | 742,000 | 752,000 | 5,967 |
| 2004/07/12 | 776,000 | 784,000 | 769,000 | 774,000 | 5,265 |
| 2004/07/09 | 720,000 | 758,000 | 715,000 | 756,000 | 9,032 |
| 2004/07/08 | 745,000 | 745,000 | 722,000 | 724,000 | 8,478 |
| 2004/07/07 | 730,000 | 755,000 | 702,000 | 747,000 | 13,951 |
| 2004/07/06 | 785,000 | 795,000 | 752,000 | 757,000 | 6,193 |
| 2004/07/05 | 790,000 | 793,000 | 785,000 | 787,000 | 3,751 |
| 2004/07/02 | 797,000 | 805,000 | 788,000 | 800,000 | 5,666 |
| 2004/07/01 | 831,000 | 837,000 | 810,000 | 813,000 | 5,194 |
| 2004/06/30 | 835,000 | 838,000 | 827,000 | 833,000 | 3,648 |
| 2004/06/29 | 828,000 | 840,000 | 816,000 | 835,000 | 7,004 |
| 2004/06/28 | 810,000 | 826,000 | 809,000 | 823,000 | 6,752 |
| 2004/06/25 | 782,000 | 810,000 | 776,000 | 803,000 | 7,295 |
| 2004/06/24 | 790,000 | 803,000 | 775,000 | 775,000 | 11,693 |
| 2004/06/23 | 804,000 | 809,000 | 776,000 | 781,000 | 10,176 |
| 2004/06/22 | 839,000 | 839,000 | 808,000 | 814,000 | 5,141 |
| 2004/06/21 | 847,000 | 851,000 | 840,000 | 843,000 | 2,636 |
| 2004/06/18 | 859,000 | 859,000 | 842,000 | 845,000 | 5,226 |
| 2004/06/17 | 856,000 | 867,000 | 846,000 | 866,000 | 5,685 |
| 2004/06/16 | 870,000 | 870,000 | 855,000 | 858,000 | 5,802 |
| 2004/06/15 | 863,000 | 867,000 | 848,000 | 860,000 | 6,915 |
| 2004/06/14 | 857,000 | 863,000 | 855,000 | 856,000 | 3,544 |
| 2004/06/11 | 850,000 | 857,000 | 843,000 | 851,000 | 4,959 |
| 2004/06/10 | 830,000 | 850,000 | 817,000 | 846,000 | 6,733 |
| 2004/06/09 | 854,000 | 855,000 | 837,000 | 840,000 | 5,576 |
| 2004/06/08 | 876,000 | 878,000 | 853,000 | 855,000 | 8,710 |
| 2004/06/07 | 862,000 | 871,000 | 857,000 | 866,000 | 11,021 |
| 2004/06/04 | 846,000 | 862,000 | 842,000 | 854,000 | 8,854 |
| 2004/06/03 | 851,000 | 866,000 | 833,000 | 848,000 | 22,976 |
| 2004/06/02 | 823,000 | 844,000 | 821,000 | 841,000 | 15,776 |
| 2004/06/01 | 817,000 | 825,000 | 813,000 | 818,000 | 8,868 |
| 2004/05/31 | 811,000 | 825,000 | 803,000 | 823,000 | 13,942 |
| 2004/05/28 | 794,000 | 830,000 | 794,000 | 830,000 | 22,357 |
| 2004/05/27 | 798,000 | 798,000 | 775,000 | 794,000 | 7,435 |
| 2004/05/26 | 800,000 | 809,000 | 792,000 | 794,000 | 13,900 |
| 2004/05/25 | 785,000 | 792,000 | 773,000 | 783,000 | 12,632 |
| 2004/05/24 | 790,000 | 794,000 | 775,000 | 778,000 | 9,408 |
| 2004/05/21 | 770,000 | 782,000 | 762,000 | 781,000 | 11,516 |
| 2004/05/20 | 736,000 | 794,000 | 722,000 | 752,000 | 18,819 |
| 2004/05/19 | 750,000 | 783,000 | 743,000 | 761,000 | 21,187 |
| 2004/05/18 | 680,000 | 737,000 | 680,000 | 730,000 | 22,357 |
| 2004/05/17 | 730,000 | 730,000 | 665,000 | 677,000 | 20,650 |
| 2004/05/14 | 792,000 | 817,000 | 741,000 | 765,000 | 23,886 |
| 2004/05/13 | 803,000 | 831,000 | 764,000 | 797,000 | 28,507 |
| 2004/05/12 | 750,000 | 800,000 | 734,000 | 800,000 | 19,998 |
| 2004/05/11 | 700,000 | 749,000 | 665,000 | 700,000 | 20,487 |
| 2004/05/10 | 800,000 | 805,000 | 729,000 | 730,000 | 15,885 |
| 2004/05/07 | 839,000 | 848,000 | 824,000 | 829,000 | 7,791 |
| 2004/05/06 | 876,000 | 886,000 | 846,000 | 848,000 | 7,257 |
| 2004/04/30 | 850,000 | 869,000 | 833,000 | 868,000 | 6,998 |
| 2004/04/28 | 870,000 | 874,000 | 860,000 | 867,000 | 9,055 |
| 2004/04/27 | 815,000 | 865,000 | 806,000 | 859,000 | 17,382 |
| 2004/04/26 | 849,000 | 849,000 | 818,000 | 830,000 | 12,552 |
| 2004/04/23 | 880,000 | 881,000 | 848,000 | 859,000 | 11,295 |
| 2004/04/22 | 900,000 | 910,000 | 880,000 | 880,000 | 10,078 |
| 2004/04/21 | 900,000 | 903,000 | 889,000 | 893,000 | 6,939 |
| 2004/04/20 | 897,000 | 910,000 | 880,000 | 905,000 | 11,815 |
| 2004/04/19 | 933,000 | 936,000 | 871,000 | 908,000 | 17,291 |
| 2004/04/16 | 917,000 | 943,000 | 900,000 | 921,000 | 24,695 |
| 2004/04/15 | 890,000 | 921,000 | 864,000 | 911,000 | 26,647 |
| 2004/04/14 | 850,000 | 879,000 | 841,000 | 874,000 | 12,473 |
| 2004/04/13 | 877,000 | 878,000 | 860,000 | 865,000 | 9,894 |
| 2004/04/12 | 840,000 | 862,000 | 840,000 | 855,000 | 10,556 |
| 2004/04/09 | 841,000 | 855,000 | 805,000 | 828,000 | 19,057 |
| 2004/04/08 | 841,000 | 872,000 | 825,000 | 867,000 | 19,167 |
| 2004/04/07 | 810,000 | 840,000 | 803,000 | 812,000 | 19,559 |
| 2004/04/06 | 880,000 | 890,000 | 818,000 | 830,000 | 28,928 |
| 2004/04/05 | 830,000 | 886,000 | 825,000 | 876,000 | 20,968 |
| 2004/04/02 | 815,000 | 837,000 | 778,000 | 812,000 | 25,988 |
| 2004/04/01 | 750,000 | 813,000 | 746,000 | 805,000 | 32,783 |
| 2004/03/31 | 745,000 | 746,000 | 726,000 | 740,000 | 9,896 |
| 2004/03/30 | 726,000 | 740,000 | 725,000 | 735,000 | 14,215 |
| 2004/03/29 | 687,000 | 719,000 | 685,000 | 710,000 | 15,505 |
| 2004/03/26 | 685,000 | 688,000 | 675,000 | 678,000 | 6,832 |
| 2004/03/25 | 688,000 | 689,000 | 664,000 | 669,000 | 7,907 |
| 2004/03/24 | 697,000 | 699,000 | 687,000 | 689,000 | 4,618 |
| 2004/03/23 | 690,000 | 696,000 | 676,000 | 693,000 | 7,227 |
| 2004/03/22 | 698,000 | 703,000 | 695,000 | 695,000 | 5,353 |
| 2004/03/19 | 682,000 | 705,000 | 675,000 | 693,000 | 8,484 |
| 2004/03/18 | 720,000 | 720,000 | 687,000 | 690,000 | 10,785 |
| 2004/03/17 | 715,000 | 721,000 | 703,000 | 707,000 | 12,553 |
| 2004/03/16 | 684,000 | 709,000 | 682,000 | 699,000 | 16,415 |
| 2004/03/15 | 672,000 | 688,000 | 672,000 | 678,000 | 8,363 |
| 2004/03/12 | 665,000 | 677,000 | 652,000 | 654,000 | 12,196 |
| 2004/03/11 | 669,000 | 695,000 | 660,000 | 680,000 | 15,355 |
| 2004/03/10 | 645,000 | 685,000 | 635,000 | 678,000 | 22,876 |
| 2004/03/09 | 615,000 | 644,000 | 610,000 | 642,000 | 12,059 |
| 2004/03/08 | 635,000 | 635,000 | 621,000 | 621,000 | 9,906 |
| 2004/03/05 | 620,000 | 632,000 | 607,000 | 627,000 | 20,563 |
| 2004/03/04 | 580,000 | 618,000 | 579,000 | 617,000 | 30,537 |
| 2004/03/03 | 565,000 | 577,000 | 564,000 | 575,000 | 6,557 |
| 2004/03/02 | 579,000 | 579,000 | 562,000 | 566,000 | 5,871 |
| 2004/03/01 | 570,000 | 572,000 | 565,000 | 570,000 | 7,988 |
| 2004/02/27 | 557,000 | 563,000 | 553,000 | 561,000 | 6,734 |
| 2004/02/26 | 552,000 | 556,000 | 546,000 | 554,000 | 4,337 |
| 2004/02/25 | 558,000 | 565,000 | 548,000 | 554,000 | 6,092 |
| 2004/02/24 | 572,000 | 580,000 | 562,000 | 563,000 | 11,059 |
| 2004/02/23 | 540,000 | 570,000 | 532,000 | 570,000 | 11,993 |
| 2004/02/20 | 555,000 | 557,000 | 537,000 | 544,000 | 10,210 |
| 2004/02/19 | 569,000 | 572,000 | 551,000 | 561,000 | 10,125 |
| 2004/02/18 | 559,000 | 580,000 | 558,000 | 570,000 | 29,156 |
| 2004/02/17 | 554,000 | 556,000 | 545,000 | 549,000 | 10,528 |
| 2004/02/16 | 538,000 | 559,000 | 536,000 | 552,000 | 27,035 |
| 2004/02/13 | 529,000 | 534,000 | 521,000 | 534,000 | 6,605 |
| 2004/02/12 | 528,000 | 531,000 | 523,000 | 529,000 | 6,089 |
| 2004/02/10 | 520,000 | 526,000 | 510,000 | 518,000 | 6,531 |
| 2004/02/09 | 520,000 | 525,000 | 512,000 | 515,000 | 8,943 |
| 2004/02/06 | 480,000 | 504,000 | 478,000 | 495,000 | 5,438 |
| 2004/02/05 | 475,000 | 478,000 | 463,000 | 471,000 | 8,089 |
| 2004/02/04 | 511,000 | 513,000 | 478,000 | 480,000 | 5,706 |
| 2004/02/03 | 515,000 | 518,000 | 503,000 | 508,000 | 4,444 |
| 2004/02/02 | 510,000 | 520,000 | 508,000 | 512,000 | 4,055 |
| 2004/01/30 | 508,000 | 517,000 | 504,000 | 508,000 | 5,386 |
| 2004/01/29 | 510,000 | 513,000 | 504,000 | 505,000 | 4,203 |
| 2004/01/28 | 516,000 | 522,000 | 513,000 | 519,000 | 2,942 |
| 2004/01/27 | 522,000 | 527,000 | 518,000 | 526,000 | 4,552 |
| 2004/01/26 | 535,000 | 535,000 | 510,000 | 512,000 | 4,277 |
| 2004/01/23 | 520,000 | 529,000 | 520,000 | 525,000 | 4,742 |
| 2004/01/22 | 543,000 | 543,000 | 526,000 | 530,000 | 5,334 |
| 2004/01/21 | 548,000 | 552,000 | 529,000 | 530,000 | 9,255 |
| 2004/01/20 | 530,000 | 557,000 | 522,000 | 548,000 | 25,574 |
| 2004/01/19 | 520,000 | 535,000 | 516,000 | 531,000 | 9,153 |
| 2004/01/16 | 521,000 | 525,000 | 513,000 | 515,000 | 4,003 |
| 2004/01/15 | 530,000 | 530,000 | 511,000 | 513,000 | 6,655 |
| 2004/01/14 | 500,000 | 525,000 | 490,000 | 520,000 | 6,680 |
| 2004/01/13 | 535,000 | 535,000 | 507,000 | 510,000 | 7,191 |
| 2004/01/09 | 540,000 | 541,000 | 517,000 | 530,000 | 10,812 |
| 2004/01/08 | 541,000 | 549,000 | 517,000 | 520,000 | 22,431 |
| 2004/01/07 | 497,000 | 534,000 | 496,000 | 528,000 | 34,407 |
| 2004/01/06 | 490,000 | 498,000 | 481,000 | 492,000 | 12,397 |
| 2004/01/05 | 478,000 | 482,000 | 474,000 | 476,000 | 2,876 |