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 |
|---|---|---|---|---|---|
| 2001/12/28 | 650,000 | 699,000 | 650,000 | 660,000 | 171 |
| 2001/12/27 | 590,000 | 699,000 | 581,000 | 645,000 | 265 |
| 2001/12/26 | 585,000 | 600,000 | 580,000 | 585,000 | 157 |
| 2001/12/25 | 600,000 | 600,000 | 575,000 | 575,000 | 87 |
| 2001/12/21 | 624,000 | 624,000 | 590,000 | 595,000 | 117 |
| 2001/12/20 | 625,000 | 630,000 | 620,000 | 622,000 | 56 |
| 2001/12/19 | 640,000 | 650,000 | 620,000 | 630,000 | 64 |
| 2001/12/18 | 635,000 | 670,000 | 630,000 | 645,000 | 332 |
| 2001/12/17 | 675,000 | 680,000 | 630,000 | 635,000 | 131 |
| 2001/12/14 | 695,000 | 695,000 | 670,000 | 675,000 | 166 |
| 2001/12/13 | 710,000 | 715,000 | 690,000 | 699,000 | 94 |
| 2001/12/12 | 701,000 | 715,000 | 690,000 | 715,000 | 132 |
| 2001/12/11 | 719,000 | 720,000 | 700,000 | 702,000 | 103 |
| 2001/12/10 | 735,000 | 740,000 | 715,000 | 720,000 | 72 |
| 2001/12/07 | 760,000 | 765,000 | 725,000 | 735,000 | 279 |
| 2001/12/06 | 770,000 | 780,000 | 760,000 | 770,000 | 239 |
| 2001/12/05 | 730,000 | 735,000 | 705,000 | 720,000 | 79 |
| 2001/12/04 | 746,000 | 780,000 | 730,000 | 730,000 | 280 |
| 2001/12/03 | 770,000 | 780,000 | 735,000 | 740,000 | 138 |
| 2001/11/30 | 785,000 | 795,000 | 750,000 | 765,000 | 184 |
| 2001/11/29 | 761,000 | 785,000 | 750,000 | 782,000 | 419 |
| 2001/11/28 | 761,000 | 795,000 | 760,000 | 771,000 | 1,007 |
| 2001/11/27 | 700,000 | 750,000 | 700,000 | 740,000 | 279 |
| 2001/11/26 | 700,000 | 710,000 | 697,000 | 700,000 | 47 |
| 2001/11/22 | 690,000 | 700,000 | 685,000 | 700,000 | 67 |
| 2001/11/21 | 702,000 | 702,000 | 685,000 | 700,000 | 81 |
| 2001/11/20 | 717,000 | 720,000 | 700,000 | 702,000 | 278 |
| 2001/11/19 | 750,000 | 750,000 | 710,000 | 720,000 | 109 |
| 2001/11/16 | 765,000 | 765,000 | 725,000 | 745,000 | 346 |
| 2001/11/15 | 730,000 | 745,000 | 710,000 | 730,000 | 329 |
| 2001/11/14 | 720,000 | 735,000 | 710,000 | 725,000 | 101 |
| 2001/11/13 | 740,000 | 745,000 | 710,000 | 715,000 | 84 |
| 2001/11/12 | 711,000 | 765,000 | 710,000 | 745,000 | 214 |
| 2001/11/09 | 710,000 | 715,000 | 695,000 | 700,000 | 95 |
| 2001/11/08 | 700,000 | 705,000 | 685,000 | 705,000 | 77 |
| 2001/11/07 | 696,000 | 755,000 | 696,000 | 705,000 | 169 |
| 2001/11/06 | 694,000 | 700,000 | 680,000 | 690,000 | 126 |
| 2001/11/05 | 705,000 | 710,000 | 690,000 | 700,000 | 84 |
| 2001/11/02 | 725,000 | 745,000 | 695,000 | 710,000 | 103 |
| 2001/11/01 | 730,000 | 770,000 | 725,000 | 725,000 | 333 |
| 2001/10/31 | 710,000 | 745,000 | 710,000 | 730,000 | 264 |
| 2001/10/30 | 755,000 | 760,000 | 710,000 | 720,000 | 172 |
| 2001/10/29 | 770,000 | 775,000 | 765,000 | 770,000 | 143 |
| 2001/10/26 | 755,000 | 777,000 | 750,000 | 775,000 | 371 |
| 2001/10/25 | 765,000 | 765,000 | 747,000 | 750,000 | 126 |
| 2001/10/24 | 755,000 | 775,000 | 750,000 | 765,000 | 119 |
| 2001/10/23 | 785,000 | 806,000 | 747,000 | 755,000 | 232 |
| 2001/10/22 | 759,000 | 795,000 | 745,000 | 780,000 | 228 |
| 2001/10/19 | 770,000 | 775,000 | 730,000 | 750,000 | 373 |
| 2001/10/18 | 800,000 | 820,000 | 760,000 | 775,000 | 596 |
| 2001/10/17 | 700,000 | 820,000 | 695,000 | 815,000 | 1,318 |
| 2001/10/16 | 685,000 | 710,000 | 670,000 | 695,000 | 255 |
| 2001/10/15 | 690,000 | 690,000 | 665,000 | 670,000 | 61 |
| 2001/10/12 | 690,000 | 725,000 | 690,000 | 695,000 | 385 |
| 2001/10/11 | 640,000 | 675,000 | 640,000 | 665,000 | 214 |
| 2001/10/10 | 660,000 | 665,000 | 635,000 | 640,000 | 119 |
| 2001/10/09 | 700,000 | 705,000 | 650,000 | 665,000 | 136 |
| 2001/10/05 | 699,000 | 720,000 | 695,000 | 705,000 | 305 |
| 2001/10/04 | 690,000 | 724,000 | 680,000 | 695,000 | 270 |
| 2001/10/03 | 655,000 | 700,000 | 650,000 | 680,000 | 200 |
| 2001/10/02 | 655,000 | 660,000 | 635,000 | 650,000 | 43 |
| 2001/10/01 | 660,000 | 660,000 | 645,000 | 655,000 | 68 |
| 2001/09/28 | 640,000 | 665,000 | 635,000 | 655,000 | 137 |
| 2001/09/27 | 655,000 | 655,000 | 625,000 | 630,000 | 70 |
| 2001/09/26 | 655,000 | 670,000 | 650,000 | 655,000 | 224 |
| 2001/09/25 | 630,000 | 663,000 | 610,000 | 660,000 | 351 |
| 2001/09/21 | 615,000 | 619,000 | 600,000 | 605,000 | 89 |
| 2001/09/20 | 630,000 | 645,000 | 617,000 | 621,000 | 163 |
| 2001/09/19 | 610,000 | 645,000 | 600,000 | 630,000 | 223 |
| 2001/09/18 | 556,000 | 635,000 | 555,000 | 620,000 | 253 |
| 2001/09/17 | 605,000 | 620,000 | 550,000 | 560,000 | 259 |
| 2001/09/14 | 630,000 | 645,000 | 625,000 | 626,000 | 124 |
| 2001/09/13 | 591,000 | 635,000 | 580,000 | 620,000 | 187 |
| 2001/09/12 | 540,000 | 630,000 | 460,000 | 585,000 | 399 |
| 2001/09/11 | 638,000 | 703,000 | 638,000 | 694,000 | 417 |
| 2001/09/10 | 660,000 | 675,000 | 620,000 | 636,000 | 238 |
| 2001/09/07 | 632,000 | 735,000 | 610,000 | 680,000 | 618 |
| 2001/09/06 | 565,000 | 665,000 | 565,000 | 662,000 | 826 |
| 2001/09/05 | 524,000 | 585,000 | 520,000 | 560,000 | 215 |
| 2001/09/04 | 510,000 | 525,000 | 505,000 | 525,000 | 182 |
| 2001/09/03 | 550,000 | 550,000 | 498,000 | 505,000 | 207 |
| 2001/08/31 | 530,000 | 550,000 | 520,000 | 540,000 | 135 |
| 2001/08/30 | 531,000 | 550,000 | 530,000 | 532,000 | 113 |
| 2001/08/29 | 528,000 | 530,000 | 525,000 | 530,000 | 70 |
| 2001/08/28 | 530,000 | 531,000 | 525,000 | 530,000 | 98 |
| 2001/08/27 | 525,000 | 560,000 | 515,000 | 530,000 | 177 |
| 2001/08/24 | 535,000 | 540,000 | 505,000 | 515,000 | 80 |
| 2001/08/23 | 600,000 | 605,000 | 530,000 | 540,000 | 177 |
| 2001/08/22 | 545,000 | 615,000 | 545,000 | 595,000 | 418 |
| 2001/08/21 | 530,000 | 540,000 | 527,000 | 530,000 | 71 |
| 2001/08/20 | 520,000 | 535,000 | 500,000 | 512,000 | 103 |
| 2001/08/17 | 550,000 | 550,000 | 535,000 | 535,000 | 58 |
| 2001/08/16 | 550,000 | 560,000 | 545,000 | 550,000 | 70 |
| 2001/08/15 | 560,000 | 570,000 | 555,000 | 560,000 | 95 |
| 2001/08/14 | 540,000 | 560,000 | 540,000 | 555,000 | 132 |
| 2001/08/13 | 590,000 | 590,000 | 535,000 | 545,000 | 173 |
| 2001/08/10 | 600,000 | 601,000 | 590,000 | 600,000 | 40 |
| 2001/08/09 | 605,000 | 610,000 | 595,000 | 603,000 | 61 |
| 2001/08/08 | 620,000 | 620,000 | 605,000 | 610,000 | 89 |
| 2001/08/07 | 630,000 | 630,000 | 615,000 | 622,000 | 57 |
| 2001/08/06 | 630,000 | 635,000 | 620,000 | 635,000 | 88 |
| 2001/08/03 | 635,000 | 635,000 | 615,000 | 635,000 | 136 |
| 2001/08/02 | 615,000 | 640,000 | 615,000 | 635,000 | 97 |
| 2001/08/01 | 630,000 | 630,000 | 603,000 | 610,000 | 237 |
| 2001/07/31 | 620,000 | 630,000 | 618,000 | 629,000 | 133 |
| 2001/07/30 | 626,000 | 633,000 | 615,000 | 630,000 | 97 |
| 2001/07/27 | 635,000 | 640,000 | 625,000 | 630,000 | 116 |
| 2001/07/26 | 644,000 | 644,000 | 633,000 | 633,000 | 145 |
| 2001/07/25 | 660,000 | 680,000 | 635,000 | 642,000 | 80 |
| 2001/07/24 | 630,000 | 660,000 | 625,000 | 660,000 | 90 |
| 2001/07/23 | 630,000 | 635,000 | 610,000 | 630,000 | 113 |
| 2001/07/19 | 650,000 | 655,000 | 645,000 | 653,000 | 55 |
| 2001/07/18 | 655,000 | 661,000 | 632,000 | 661,000 | 151 |
| 2001/07/17 | 670,000 | 670,000 | 637,000 | 645,000 | 90 |
| 2001/07/16 | 690,000 | 700,000 | 670,000 | 675,000 | 53 |
| 2001/07/13 | 713,000 | 755,000 | 690,000 | 690,000 | 242 |
| 2001/07/12 | 630,000 | 707,000 | 625,000 | 695,000 | 249 |
| 2001/07/11 | 625,000 | 633,000 | 610,000 | 610,000 | 130 |
| 2001/07/10 | 640,000 | 640,000 | 628,000 | 633,000 | 167 |
| 2001/07/09 | 658,000 | 660,000 | 605,000 | 630,000 | 243 |
| 2001/07/06 | 683,000 | 685,000 | 670,000 | 675,000 | 75 |
| 2001/07/05 | 685,000 | 695,000 | 681,000 | 685,000 | 53 |
| 2001/07/04 | 705,000 | 710,000 | 685,000 | 690,000 | 83 |
| 2001/07/03 | 725,000 | 730,000 | 690,000 | 705,000 | 165 |
| 2001/07/02 | 737,000 | 740,000 | 710,000 | 715,000 | 99 |
| 2001/06/29 | 715,000 | 760,000 | 711,000 | 735,000 | 124 |
| 2001/06/28 | 707,000 | 715,000 | 685,000 | 710,000 | 146 |
| 2001/06/27 | 730,000 | 740,000 | 707,000 | 710,000 | 219 |
| 2001/06/26 | 780,000 | 780,000 | 735,000 | 740,000 | 68 |
| 2001/06/25 | 800,000 | 810,000 | 765,000 | 790,000 | 100 |
| 2001/06/22 | 735,000 | 825,000 | 735,000 | 815,000 | 442 |
| 2001/06/21 | 670,000 | 720,000 | 665,000 | 720,000 | 183 |
| 2001/06/20 | 675,000 | 678,000 | 660,000 | 664,000 | 116 |
| 2001/06/19 | 680,000 | 695,000 | 672,000 | 675,000 | 255 |
| 2001/06/18 | 672,000 | 700,000 | 670,000 | 693,000 | 144 |
| 2001/06/15 | 705,000 | 705,000 | 665,000 | 685,000 | 366 |
| 2001/06/14 | 720,000 | 725,000 | 705,000 | 715,000 | 188 |
| 2001/06/13 | 750,000 | 750,000 | 720,000 | 730,000 | 224 |
| 2001/06/12 | 775,000 | 778,000 | 751,000 | 751,000 | 157 |
| 2001/06/11 | 800,000 | 804,000 | 775,000 | 778,000 | 109 |
| 2001/06/08 | 800,000 | 810,000 | 770,000 | 800,000 | 226 |
| 2001/06/07 | 810,000 | 815,000 | 795,000 | 803,000 | 164 |
| 2001/06/06 | 855,000 | 870,000 | 805,000 | 815,000 | 368 |
| 2001/06/05 | 760,000 | 810,000 | 739,000 | 805,000 | 395 |
| 2001/06/04 | 814,000 | 820,000 | 740,000 | 755,000 | 495 |
| 2001/06/01 | 820,000 | 826,000 | 800,000 | 815,000 | 279 |
| 2001/05/31 | 860,000 | 870,000 | 809,000 | 824,000 | 499 |
| 2001/05/30 | 910,000 | 915,000 | 860,000 | 870,000 | 464 |
| 2001/05/29 | 915,000 | 925,000 | 900,000 | 918,000 | 236 |
| 2001/05/28 | 935,000 | 940,000 | 920,000 | 920,000 | 165 |
| 2001/05/25 | 945,000 | 945,000 | 925,000 | 940,000 | 150 |
| 2001/05/24 | 955,000 | 960,000 | 932,000 | 945,000 | 146 |
| 2001/05/23 | 935,000 | 985,000 | 912,000 | 960,000 | 396 |
| 2001/05/22 | 951,000 | 968,000 | 930,000 | 935,000 | 247 |
| 2001/05/21 | 972,000 | 973,000 | 935,000 | 945,000 | 183 |
| 2001/05/18 | 981,000 | 990,000 | 967,000 | 972,000 | 176 |
| 2001/05/17 | 985,000 | 1,000,000 | 983,000 | 985,000 | 256 |
| 2001/05/16 | 980,000 | 990,000 | 976,000 | 984,000 | 258 |
| 2001/05/15 | 955,000 | 980,000 | 952,000 | 980,000 | 151 |
| 2001/05/14 | 950,000 | 963,000 | 950,000 | 958,000 | 299 |
| 2001/05/11 | 985,000 | 990,000 | 950,000 | 953,000 | 386 |
| 2001/05/10 | 970,000 | 1,020,000 | 955,000 | 990,000 | 358 |
| 2001/05/09 | 1,080,000 | 1,090,000 | 950,000 | 990,000 | 952 |
| 2001/05/08 | 1,050,000 | 1,100,000 | 1,040,000 | 1,090,000 | 1,031 |
| 2001/05/07 | 986,000 | 1,060,000 | 986,000 | 1,050,000 | 1,339 |
| 2001/05/02 | 940,000 | 960,000 | 920,000 | 955,000 | 483 |
| 2001/05/01 | 915,000 | 930,000 | 901,000 | 925,000 | 330 |
| 2001/04/27 | 930,000 | 935,000 | 895,000 | 903,000 | 580 |
| 2001/04/26 | 930,000 | 960,000 | 915,000 | 915,000 | 272 |
| 2001/04/25 | 935,000 | 970,000 | 911,000 | 912,000 | 454 |
| 2001/04/24 | 945,000 | 959,000 | 920,000 | 935,000 | 376 |
| 2001/04/23 | 1,000,000 | 1,000,000 | 935,000 | 938,000 | 486 |
| 2001/04/20 | 1,050,000 | 1,050,000 | 985,000 | 995,000 | 386 |
| 2001/04/19 | 1,070,000 | 1,100,000 | 1,030,000 | 1,030,000 | 275 |
| 2001/04/18 | 1,010,000 | 1,040,000 | 1,000,000 | 1,000,000 | 202 |
| 2001/04/17 | 1,030,000 | 1,040,000 | 1,000,000 | 1,000,000 | 160 |
| 2001/04/16 | 1,030,000 | 1,050,000 | 1,010,000 | 1,030,000 | 109 |
| 2001/04/13 | 1,080,000 | 1,090,000 | 1,000,000 | 1,030,000 | 173 |
| 2001/04/12 | 1,090,000 | 1,110,000 | 1,070,000 | 1,080,000 | 262 |
| 2001/04/11 | 1,060,000 | 1,090,000 | 1,050,000 | 1,080,000 | 497 |
| 2001/04/10 | 1,020,000 | 1,040,000 | 990,000 | 1,000,000 | 158 |
| 2001/04/09 | 1,040,000 | 1,060,000 | 1,000,000 | 1,010,000 | 121 |
| 2001/04/06 | 1,090,000 | 1,150,000 | 1,050,000 | 1,060,000 | 707 |
| 2001/04/05 | 915,000 | 985,000 | 905,000 | 980,000 | 261 |
| 2001/04/04 | 930,000 | 930,000 | 900,000 | 901,000 | 816 |
| 2001/04/03 | 970,000 | 985,000 | 935,000 | 950,000 | 483 |
| 2001/04/02 | 1,010,000 | 1,020,000 | 975,000 | 980,000 | 461 |
| 2001/03/30 | 1,000,000 | 1,050,000 | 1,000,000 | 1,000,000 | 402 |
| 2001/03/29 | 1,060,000 | 1,070,000 | 1,000,000 | 1,010,000 | 549 |
| 2001/03/28 | 1,110,000 | 1,120,000 | 1,070,000 | 1,090,000 | 417 |
| 2001/03/27 | 1,120,000 | 1,140,000 | 1,070,000 | 1,070,000 | 461 |
| 2001/03/26 | 1,100,000 | 1,130,000 | 1,050,000 | 1,110,000 | 914 |
| 2001/03/23 | 1,080,000 | 1,130,000 | 1,060,000 | 1,080,000 | 548 |
| 2001/03/22 | 1,080,000 | 1,100,000 | 1,040,000 | 1,050,000 | 460 |
| 2001/03/21 | 1,080,000 | 1,130,000 | 1,060,000 | 1,090,000 | 467 |
| 2001/03/19 | 1,000,000 | 1,110,000 | 1,000,000 | 1,080,000 | 209 |
| 2001/03/16 | 1,090,000 | 1,120,000 | 1,010,000 | 1,050,000 | 541 |
| 2001/03/15 | 910,000 | 1,070,000 | 910,000 | 1,050,000 | 471 |
| 2001/03/14 | 1,040,000 | 1,110,000 | 995,000 | 1,010,000 | 444 |
| 2001/03/13 | 1,000,000 | 1,020,000 | 880,000 | 930,000 | 807 |
| 2001/03/12 | 1,130,000 | 1,140,000 | 1,060,000 | 1,090,000 | 261 |
| 2001/03/09 | 1,220,000 | 1,240,000 | 1,150,000 | 1,160,000 | 499 |
| 2001/03/08 | 1,280,000 | 1,290,000 | 1,240,000 | 1,260,000 | 215 |
| 2001/03/07 | 1,350,000 | 1,410,000 | 1,250,000 | 1,270,000 | 629 |
| 2001/03/06 | 1,210,000 | 1,300,000 | 1,200,000 | 1,280,000 | 881 |
| 2001/03/05 | 1,240,000 | 1,260,000 | 1,120,000 | 1,180,000 | 353 |
| 2001/03/02 | 1,360,000 | 1,390,000 | 1,290,000 | 1,300,000 | 404 |
| 2001/03/01 | 1,430,000 | 1,450,000 | 1,370,000 | 1,380,000 | 341 |
| 2001/02/28 | 1,370,000 | 1,440,000 | 1,330,000 | 1,410,000 | 367 |
| 2001/02/27 | 1,470,000 | 1,510,000 | 1,380,000 | 1,400,000 | 449 |
| 2001/02/26 | 1,430,000 | 1,540,000 | 1,420,000 | 1,440,000 | 622 |
| 2001/02/23 | 1,330,000 | 1,450,000 | 1,330,000 | 1,390,000 | 592 |
| 2001/02/22 | 1,370,000 | 1,390,000 | 1,300,000 | 1,350,000 | 545 |
| 2001/02/21 | 1,400,000 | 1,450,000 | 1,370,000 | 1,420,000 | 463 |
| 2001/02/20 | 1,450,000 | 1,490,000 | 1,420,000 | 1,470,000 | 446 |
| 2001/02/19 | 1,530,000 | 1,580,000 | 1,390,000 | 1,480,000 | 1,096 |
| 2001/02/16 | 1,400,000 | 1,570,000 | 1,390,000 | 1,550,000 | 2,613 |
| 2001/02/15 | 1,250,000 | 1,410,000 | 1,240,000 | 1,380,000 | 2,595 |
| 2001/02/14 | 1,130,000 | 1,250,000 | 1,120,000 | 1,240,000 | 761 |
| 2001/02/13 | 1,250,000 | 1,250,000 | 1,150,000 | 1,150,000 | 395 |
| 2001/02/09 | 1,110,000 | 1,210,000 | 1,100,000 | 1,200,000 | 843 |
| 2001/02/08 | 1,100,000 | 1,190,000 | 1,090,000 | 1,150,000 | 406 |
| 2001/02/07 | 1,150,000 | 1,250,000 | 1,110,000 | 1,120,000 | 1,224 |
| 2001/02/06 | 990,000 | 1,160,000 | 990,000 | 1,150,000 | 686 |
| 2001/02/05 | 1,060,000 | 1,060,000 | 970,000 | 990,000 | 511 |
| 2001/02/02 | 1,120,000 | 1,140,000 | 1,060,000 | 1,080,000 | 342 |
| 2001/02/01 | 1,120,000 | 1,160,000 | 1,070,000 | 1,130,000 | 509 |
| 2001/01/31 | 1,150,000 | 1,170,000 | 1,100,000 | 1,170,000 | 496 |
| 2001/01/30 | 1,120,000 | 1,190,000 | 1,030,000 | 1,160,000 | 688 |
| 2001/01/29 | 1,190,000 | 1,200,000 | 1,100,000 | 1,120,000 | 308 |
| 2001/01/26 | 1,140,000 | 1,250,000 | 1,060,000 | 1,190,000 | 961 |
| 2001/01/25 | 945,000 | 1,320,000 | 940,000 | 1,260,000 | 2,279 |
| 2001/01/24 | 885,000 | 970,000 | 870,000 | 965,000 | 534 |
| 2001/01/23 | 910,000 | 920,000 | 860,000 | 865,000 | 349 |
| 2001/01/22 | 1,000,000 | 1,000,000 | 900,000 | 930,000 | 246 |
| 2001/01/19 | 915,000 | 990,000 | 830,000 | 980,000 | 910 |
| 2001/01/18 | 990,000 | 1,080,000 | 830,000 | 900,000 | 1,045 |
| 2001/01/17 | 830,000 | 990,000 | 830,000 | 980,000 | 975 |
| 2001/01/16 | 625,000 | 830,000 | 625,000 | 825,000 | 752 |
| 2001/01/15 | 530,000 | 635,000 | 520,000 | 620,000 | 301 |
| 2001/01/12 | 480,000 | 530,000 | 477,000 | 530,000 | 558 |
| 2001/01/11 | 546,000 | 560,000 | 475,000 | 480,000 | 497 |
| 2001/01/10 | 569,000 | 570,000 | 540,000 | 550,000 | 154 |
| 2001/01/09 | 624,000 | 630,000 | 570,000 | 575,000 | 293 |
| 2001/01/05 | 650,000 | 660,000 | 625,000 | 635,000 | 103 |
| 2001/01/04 | 670,000 | 700,000 | 640,000 | 650,000 | 198 |