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 |
|---|---|---|---|---|---|
| 2005/12/30 | 113,000 | 114,000 | 108,000 | 114,000 | 73,422 |
| 2005/12/29 | 114,000 | 119,000 | 112,000 | 116,000 | 163,932 |
| 2005/12/28 | 108,000 | 112,000 | 107,000 | 112,000 | 55,103 |
| 2005/12/27 | 108,000 | 111,000 | 107,000 | 108,000 | 83,282 |
| 2005/12/26 | 110,000 | 116,000 | 108,000 | 112,000 | 223,658 |
| 2005/12/22 | 99,800 | 108,000 | 99,500 | 107,000 | 302,512 |
| 2005/12/21 | 93,500 | 98,900 | 93,100 | 97,200 | 271,245 |
| 2005/12/20 | 90,000 | 92,100 | 90,000 | 91,500 | 95,179 |
| 2005/12/19 | 90,100 | 90,800 | 87,500 | 89,000 | 44,008 |
| 2005/12/16 | 91,500 | 92,000 | 89,400 | 90,800 | 73,247 |
| 2005/12/15 | 89,900 | 92,600 | 89,200 | 91,300 | 143,418 |
| 2005/12/14 | 86,800 | 90,900 | 86,700 | 90,700 | 234,675 |
| 2005/12/13 | 86,900 | 87,000 | 85,500 | 86,100 | 61,903 |
| 2005/12/12 | 83,500 | 86,000 | 83,400 | 85,900 | 81,031 |
| 2005/12/09 | 82,000 | 83,500 | 81,800 | 82,200 | 38,672 |
| 2005/12/08 | 85,000 | 85,000 | 82,000 | 83,000 | 33,970 |
| 2005/12/07 | 86,000 | 86,600 | 84,600 | 85,000 | 44,772 |
| 2005/12/06 | 85,500 | 86,500 | 84,000 | 85,500 | 75,304 |
| 2005/12/05 | 82,700 | 85,800 | 81,400 | 85,000 | 116,324 |
| 2005/12/02 | 84,500 | 85,300 | 83,100 | 83,900 | 79,614 |
| 2005/12/01 | 86,400 | 86,400 | 84,100 | 85,500 | 124,455 |
| 2005/11/30 | 87,400 | 87,400 | 85,500 | 87,000 | 250,193 |
| 2005/11/29 | 80,000 | 85,900 | 80,000 | 83,400 | 319,856 |
| 2005/11/28 | 76,400 | 77,500 | 76,200 | 77,300 | 58,309 |
| 2005/11/25 | 77,400 | 77,900 | 76,100 | 76,400 | 98,414 |
| 2005/11/24 | 75,300 | 79,700 | 75,200 | 79,400 | 221,385 |
| 2005/11/22 | 74,400 | 74,600 | 73,600 | 74,500 | 40,428 |
| 2005/11/21 | 74,000 | 74,900 | 73,200 | 74,000 | 78,652 |
| 2005/11/18 | 72,900 | 73,300 | 71,900 | 72,300 | 69,349 |
| 2005/11/17 | 72,700 | 73,100 | 72,400 | 72,900 | 42,095 |
| 2005/11/16 | 74,000 | 74,000 | 72,600 | 73,300 | 39,347 |
| 2005/11/15 | 72,400 | 73,800 | 71,800 | 73,700 | 59,421 |
| 2005/11/14 | 74,100 | 74,600 | 72,100 | 72,700 | 76,510 |
| 2005/11/11 | 76,800 | 76,800 | 74,700 | 74,900 | 70,317 |
| 2005/11/10 | 76,200 | 77,200 | 74,700 | 76,500 | 203,605 |
| 2005/11/09 | 72,400 | 77,400 | 72,000 | 74,200 | 220,251 |
| 2005/11/08 | 70,600 | 70,900 | 70,400 | 70,600 | 66,808 |
| 2005/11/07 | 70,000 | 70,800 | 69,700 | 70,400 | 83,055 |
| 2005/11/04 | 72,300 | 72,600 | 71,100 | 71,500 | 125,469 |
| 2005/11/02 | 75,000 | 75,400 | 73,900 | 74,300 | 66,971 |
| 2005/11/01 | 76,200 | 76,800 | 73,500 | 74,000 | 125,172 |
| 2005/10/31 | 72,700 | 76,200 | 70,800 | 75,400 | 182,419 |
| 2005/10/28 | 69,500 | 72,800 | 68,700 | 72,700 | 300,904 |
| 2005/10/27 | 74,000 | 74,100 | 70,700 | 72,000 | 218,268 |
| 2005/10/26 | 74,500 | 75,400 | 73,800 | 74,600 | 91,821 |
| 2005/10/25 | 75,400 | 76,200 | 73,100 | 75,600 | 142,861 |
| 2005/10/24 | 74,700 | 77,000 | 74,500 | 75,400 | 175,032 |
| 2005/10/21 | 81,700 | 81,800 | 78,300 | 78,700 | 148,745 |
| 2005/10/20 | 83,000 | 83,300 | 82,500 | 82,600 | 25,638 |
| 2005/10/19 | 82,400 | 82,700 | 82,100 | 82,400 | 66,588 |
| 2005/10/18 | 82,100 | 83,600 | 82,100 | 83,600 | 77,091 |
| 2005/10/17 | 88,800 | 88,900 | 83,000 | 83,900 | 131,200 |
| 2005/10/14 | 88,600 | 90,000 | 87,100 | 87,800 | 198,994 |
| 2005/10/13 | 87,400 | 88,200 | 85,300 | 86,600 | 127,509 |
| 2005/10/12 | 86,900 | 86,900 | 85,300 | 85,800 | 65,755 |
| 2005/10/11 | 83,300 | 87,500 | 82,900 | 86,800 | 102,472 |
| 2005/10/07 | 82,400 | 83,100 | 82,300 | 83,000 | 25,040 |
| 2005/10/06 | 83,800 | 83,900 | 82,200 | 82,300 | 52,432 |
| 2005/10/05 | 84,500 | 85,700 | 84,000 | 84,100 | 39,814 |
| 2005/10/04 | 84,500 | 85,000 | 84,100 | 84,800 | 54,445 |
| 2005/10/03 | 85,200 | 85,900 | 84,700 | 85,100 | 59,169 |
| 2005/09/30 | 86,400 | 87,000 | 85,500 | 86,800 | 56,813 |
| 2005/09/29 | 83,000 | 85,000 | 82,400 | 85,000 | 57,722 |
| 2005/09/28 | 83,500 | 84,000 | 83,000 | 83,600 | 61,633 |
| 2005/09/27 | 85,100 | 85,500 | 84,400 | 84,600 | 33,592 |
| 2005/09/26 | 84,400 | 85,800 | 84,400 | 85,600 | 37,424 |
| 2005/09/22 | 84,300 | 84,800 | 83,500 | 83,800 | 85,141 |
| 2005/09/21 | 87,000 | 87,500 | 85,600 | 85,700 | 55,550 |
| 2005/09/20 | 88,200 | 88,500 | 87,700 | 88,000 | 25,576 |
| 2005/09/16 | 89,600 | 89,800 | 88,100 | 88,500 | 17,882 |
| 2005/09/15 | 90,100 | 90,100 | 86,800 | 89,100 | 59,420 |
| 2005/09/14 | 88,300 | 90,000 | 88,200 | 89,800 | 59,104 |
| 2005/09/13 | 86,700 | 88,300 | 86,500 | 88,300 | 52,634 |
| 2005/09/12 | 87,500 | 88,000 | 86,200 | 86,500 | 26,517 |
| 2005/09/09 | 85,600 | 87,400 | 85,500 | 86,500 | 44,498 |
| 2005/09/08 | 86,000 | 86,500 | 85,200 | 85,300 | 41,828 |
| 2005/09/07 | 89,400 | 89,600 | 85,700 | 86,500 | 72,793 |
| 2005/09/06 | 90,800 | 92,000 | 88,000 | 88,400 | 122,725 |
| 2005/09/05 | 86,500 | 89,000 | 86,200 | 88,800 | 43,790 |
| 2005/09/02 | 87,400 | 87,700 | 86,400 | 86,600 | 25,218 |
| 2005/09/01 | 88,400 | 88,400 | 87,000 | 87,500 | 31,992 |
| 2005/08/31 | 88,500 | 88,900 | 87,600 | 87,900 | 31,237 |
| 2005/08/30 | 87,800 | 88,600 | 87,800 | 87,900 | 27,272 |
| 2005/08/29 | 87,300 | 87,700 | 86,700 | 87,700 | 22,561 |
| 2005/08/26 | 88,500 | 89,300 | 87,900 | 88,200 | 25,123 |
| 2005/08/25 | 89,100 | 89,700 | 88,300 | 88,400 | 26,630 |
| 2005/08/24 | 88,200 | 90,200 | 88,100 | 90,100 | 32,398 |
| 2005/08/23 | 91,900 | 91,900 | 90,200 | 90,200 | 50,431 |
| 2005/08/22 | 91,900 | 92,300 | 90,900 | 91,500 | 61,967 |
| 2005/08/19 | 92,800 | 92,800 | 90,800 | 92,000 | 120,398 |
| 2005/08/18 | 91,200 | 92,500 | 90,300 | 92,000 | 188,751 |
| 2005/08/17 | 85,700 | 87,900 | 85,700 | 87,200 | 48,501 |
| 2005/08/16 | 86,900 | 87,500 | 85,400 | 86,900 | 47,188 |
| 2005/08/15 | 84,400 | 86,900 | 83,900 | 86,700 | 49,138 |
| 2005/08/12 | 83,500 | 84,000 | 82,500 | 83,500 | 25,330 |
| 2005/08/11 | 85,000 | 85,000 | 82,800 | 83,500 | 45,696 |
| 2005/08/10 | 83,500 | 84,500 | 82,900 | 84,400 | 66,613 |
| 2005/08/09 | 80,000 | 82,000 | 79,900 | 81,800 | 41,279 |
| 2005/08/08 | 77,200 | 79,800 | 76,600 | 79,000 | 76,442 |
| 2005/08/05 | 82,000 | 82,300 | 80,200 | 80,500 | 54,349 |
| 2005/08/04 | 84,000 | 84,100 | 82,000 | 82,800 | 38,278 |
| 2005/08/03 | 83,800 | 84,300 | 83,300 | 84,300 | 30,516 |
| 2005/08/02 | 85,400 | 86,000 | 83,700 | 84,100 | 50,399 |
| 2005/08/01 | 85,500 | 85,900 | 84,500 | 85,300 | 40,970 |
| 2005/07/29 | 85,600 | 86,300 | 84,600 | 86,200 | 78,508 |
| 2005/07/28 | 85,600 | 87,000 | 85,500 | 86,600 | 95,266 |
| 2005/07/27 | 89,200 | 90,600 | 88,200 | 88,600 | 69,821 |
| 2005/07/26 | 87,700 | 88,900 | 86,700 | 87,200 | 44,818 |
| 2005/07/25 | 88,000 | 88,400 | 87,600 | 87,900 | 18,782 |
| 2005/07/22 | 88,900 | 89,300 | 87,500 | 88,400 | 36,492 |
| 2005/07/21 | 91,000 | 91,000 | 89,100 | 89,300 | 32,416 |
| 2005/07/20 | 90,600 | 90,900 | 88,800 | 89,700 | 32,521 |
| 2005/07/19 | 91,100 | 91,600 | 89,700 | 91,100 | 37,410 |
| 2005/07/15 | 91,200 | 92,200 | 90,200 | 92,100 | 88,163 |
| 2005/07/14 | 89,900 | 91,300 | 89,500 | 90,900 | 109,720 |
| 2005/07/13 | 87,000 | 88,700 | 86,700 | 88,600 | 54,847 |
| 2005/07/12 | 86,900 | 87,600 | 86,600 | 86,800 | 21,879 |
| 2005/07/11 | 86,900 | 86,900 | 85,600 | 86,400 | 22,673 |
| 2005/07/08 | 84,300 | 85,700 | 84,200 | 84,900 | 18,462 |
| 2005/07/07 | 85,100 | 85,200 | 84,300 | 85,200 | 25,576 |
| 2005/07/06 | 86,000 | 87,300 | 85,600 | 85,700 | 21,633 |
| 2005/07/05 | 88,000 | 88,200 | 86,000 | 86,400 | 26,894 |
| 2005/07/04 | 88,700 | 89,300 | 88,200 | 88,400 | 30,667 |
| 2005/07/01 | 87,100 | 88,400 | 86,700 | 88,200 | 35,897 |
| 2005/06/30 | 89,600 | 89,800 | 88,500 | 88,900 | 67,467 |
| 2005/06/29 | 86,200 | 89,500 | 85,800 | 88,600 | 131,101 |
| 2005/06/28 | 83,200 | 85,600 | 82,700 | 85,200 | 54,262 |
| 2005/06/27 | 82,800 | 83,400 | 82,600 | 83,400 | 15,913 |
| 2005/06/24 | 82,600 | 84,000 | 82,500 | 83,800 | 23,298 |
| 2005/06/23 | 84,600 | 84,700 | 83,600 | 84,100 | 19,548 |
| 2005/06/22 | 82,600 | 84,500 | 82,200 | 84,000 | 34,135 |
| 2005/06/21 | 84,000 | 84,000 | 82,600 | 83,200 | 38,069 |
| 2005/06/20 | 84,300 | 85,100 | 83,200 | 84,400 | 108,018 |
| 2005/06/17 | 79,100 | 82,100 | 79,100 | 81,300 | 55,774 |
| 2005/06/16 | 79,500 | 79,600 | 78,300 | 78,900 | 16,866 |
| 2005/06/15 | 80,100 | 80,300 | 78,300 | 78,600 | 30,344 |
| 2005/06/14 | 80,400 | 80,600 | 79,700 | 80,300 | 17,056 |
| 2005/06/13 | 80,500 | 80,900 | 79,800 | 80,100 | 14,223 |
| 2005/06/10 | 79,800 | 81,300 | 79,100 | 80,700 | 24,657 |
| 2005/06/09 | 81,000 | 82,100 | 79,600 | 79,800 | 34,208 |
| 2005/06/08 | 82,400 | 82,900 | 80,900 | 82,100 | 33,713 |
| 2005/06/07 | 84,100 | 84,400 | 82,400 | 82,900 | 29,917 |
| 2005/06/06 | 82,800 | 85,100 | 82,200 | 83,900 | 67,557 |
| 2005/06/03 | 83,100 | 83,500 | 81,800 | 83,100 | 71,930 |
| 2005/06/02 | 81,300 | 84,300 | 80,700 | 84,000 | 98,204 |
| 2005/06/01 | 81,500 | 81,900 | 80,200 | 81,000 | 60,025 |
| 2005/05/31 | 78,500 | 82,000 | 77,600 | 82,000 | 100,726 |
| 2005/05/30 | 77,900 | 79,000 | 77,400 | 77,900 | 65,568 |
| 2005/05/27 | 73,000 | 76,800 | 72,400 | 76,300 | 98,110 |
| 2005/05/26 | 71,300 | 72,100 | 70,200 | 71,300 | 47,807 |
| 2005/05/25 | 75,700 | 76,000 | 72,800 | 73,100 | 57,639 |
| 2005/05/24 | 77,600 | 78,000 | 75,300 | 76,700 | 43,746 |
| 2005/05/23 | 79,000 | 79,000 | 77,600 | 78,500 | 19,121 |
| 2005/05/20 | 80,600 | 80,700 | 78,300 | 79,100 | 43,777 |
| 2005/05/19 | 77,800 | 80,600 | 77,000 | 80,200 | 92,045 |
| 2005/05/18 | 78,000 | 78,800 | 75,300 | 75,800 | 83,762 |
| 2005/05/17 | 82,800 | 82,800 | 78,100 | 79,300 | 61,070 |
| 2005/05/16 | 84,600 | 85,100 | 82,200 | 83,000 | 38,759 |
| 2005/05/13 | 87,000 | 87,000 | 85,500 | 86,200 | 23,004 |
| 2005/05/12 | 86,600 | 87,200 | 86,600 | 87,000 | 18,594 |
| 2005/05/11 | 87,200 | 87,400 | 86,500 | 86,600 | 21,711 |
| 2005/05/10 | 88,600 | 88,600 | 88,000 | 88,200 | 11,565 |
| 2005/05/09 | 89,100 | 89,100 | 88,100 | 88,600 | 13,508 |
| 2005/05/06 | 89,000 | 89,100 | 88,400 | 89,000 | 17,279 |
| 2005/05/02 | 89,900 | 89,900 | 87,200 | 88,500 | 17,937 |
| 2005/04/28 | 88,200 | 88,900 | 86,600 | 87,900 | 22,183 |
| 2005/04/27 | 88,200 | 89,100 | 88,200 | 89,000 | 10,577 |
| 2005/04/26 | 90,100 | 90,500 | 89,200 | 89,700 | 17,068 |
| 2005/04/25 | 89,200 | 91,500 | 88,400 | 90,000 | 19,840 |
| 2005/04/22 | 90,200 | 91,200 | 88,900 | 89,700 | 67,199 |
| 2005/04/21 | 86,000 | 88,200 | 84,500 | 88,100 | 30,623 |
| 2005/04/20 | 88,900 | 89,000 | 87,000 | 87,300 | 39,710 |
| 2005/04/19 | 89,000 | 89,600 | 86,000 | 86,900 | 57,382 |
| 2005/04/18 | 89,700 | 90,800 | 86,000 | 88,300 | 76,852 |
| 2005/04/15 | 92,000 | 92,700 | 91,100 | 92,000 | 28,591 |
| 2005/04/14 | 92,500 | 93,100 | 92,200 | 92,900 | 21,850 |
| 2005/04/13 | 93,600 | 94,000 | 92,700 | 93,300 | 19,321 |
| 2005/04/12 | 94,500 | 94,600 | 93,200 | 93,300 | 27,022 |
| 2005/04/11 | 94,100 | 94,600 | 93,200 | 93,600 | 26,599 |
| 2005/04/08 | 93,000 | 95,300 | 93,000 | 95,100 | 61,255 |
| 2005/04/07 | 92,700 | 93,200 | 92,300 | 92,500 | 21,199 |
| 2005/04/06 | 92,700 | 94,000 | 92,400 | 92,700 | 36,863 |
| 2005/04/05 | 93,500 | 93,700 | 92,100 | 92,500 | 39,283 |
| 2005/04/04 | 93,100 | 93,800 | 92,800 | 93,000 | 24,277 |
| 2005/04/01 | 94,500 | 95,500 | 93,600 | 93,900 | 36,248 |
| 2005/03/31 | 93,400 | 94,500 | 92,700 | 93,500 | 24,942 |
| 2005/03/30 | 93,900 | 94,100 | 91,600 | 92,400 | 36,112 |
| 2005/03/29 | 95,600 | 96,200 | 93,900 | 94,000 | 27,566 |
| 2005/03/28 | 95,200 | 96,500 | 94,600 | 94,900 | 22,699 |
| 2005/03/25 | 96,000 | 96,500 | 94,500 | 95,600 | 32,828 |
| 2005/03/24 | 96,300 | 96,300 | 95,300 | 95,300 | 25,091 |
| 2005/03/23 | 96,800 | 97,400 | 95,800 | 96,500 | 27,993 |
| 2005/03/22 | 99,300 | 101,000 | 96,500 | 97,200 | 62,557 |
| 2005/03/18 | 95,000 | 99,400 | 94,800 | 98,900 | 76,891 |
| 2005/03/17 | 95,100 | 95,800 | 93,800 | 94,800 | 55,481 |
| 2005/03/16 | 95,700 | 96,700 | 95,600 | 96,000 | 41,073 |
| 2005/03/15 | 97,500 | 98,500 | 95,800 | 97,000 | 61,671 |
| 2005/03/14 | 100,000 | 101,000 | 97,800 | 98,800 | 55,591 |
| 2005/03/11 | 100,000 | 101,000 | 99,200 | 100,000 | 50,406 |
| 2005/03/10 | 101,000 | 105,000 | 99,700 | 100,000 | 82,921 |
| 2005/03/09 | 100,000 | 101,000 | 98,600 | 99,400 | 84,428 |
| 2005/03/08 | 102,000 | 104,000 | 100,000 | 101,000 | 109,458 |
| 2005/03/07 | 98,500 | 105,000 | 97,600 | 103,000 | 314,336 |
| 2005/03/04 | 90,900 | 95,600 | 90,800 | 95,500 | 164,969 |
| 2005/03/03 | 91,000 | 91,400 | 89,800 | 90,500 | 98,786 |
| 2005/03/02 | 93,400 | 93,500 | 91,400 | 91,700 | 53,160 |
| 2005/03/01 | 94,400 | 95,000 | 93,100 | 93,400 | 56,160 |
| 2005/02/28 | 94,600 | 95,400 | 94,300 | 94,400 | 47,019 |
| 2005/02/25 | 95,000 | 95,400 | 93,500 | 94,300 | 40,072 |
| 2005/02/24 | 95,500 | 97,000 | 94,000 | 94,400 | 56,349 |
| 2005/02/23 | 96,000 | 96,700 | 95,100 | 95,400 | 82,504 |
| 2005/02/22 | 97,500 | 99,700 | 97,300 | 97,900 | 123,850 |
| 2005/02/21 | 92,400 | 97,400 | 90,300 | 96,500 | 141,323 |
| 2005/02/18 | 93,800 | 97,900 | 93,800 | 94,400 | 89,004 |
| 2005/02/17 | 100,000 | 101,000 | 99,000 | 99,800 | 10,314 |
| 2005/02/16 | 102,000 | 102,000 | 100,000 | 100,000 | 13,078 |
| 2005/02/15 | 106,000 | 106,000 | 103,000 | 104,000 | 7,228 |
| 2005/02/14 | 108,000 | 109,000 | 105,000 | 106,000 | 6,919 |
| 2005/02/10 | 109,000 | 109,000 | 107,000 | 108,000 | 4,730 |
| 2005/02/09 | 110,000 | 111,000 | 107,000 | 109,000 | 5,674 |
| 2005/02/08 | 112,000 | 112,000 | 109,000 | 110,000 | 7,922 |
| 2005/02/07 | 108,000 | 112,000 | 108,000 | 110,000 | 18,054 |
| 2005/02/04 | 108,000 | 108,000 | 105,000 | 107,000 | 6,838 |
| 2005/02/03 | 108,000 | 109,000 | 106,000 | 107,000 | 10,128 |
| 2005/02/02 | 108,000 | 109,000 | 107,000 | 107,000 | 8,007 |
| 2005/02/01 | 111,000 | 111,000 | 107,000 | 109,000 | 9,704 |
| 2005/01/31 | 111,000 | 112,000 | 109,000 | 111,000 | 9,017 |
| 2005/01/28 | 113,000 | 114,000 | 111,000 | 112,000 | 6,172 |
| 2005/01/27 | 116,000 | 117,000 | 113,000 | 114,000 | 5,142 |
| 2005/01/26 | 118,000 | 119,000 | 116,000 | 117,000 | 8,127 |
| 2005/01/25 | 118,000 | 118,000 | 115,000 | 118,000 | 12,945 |
| 2005/01/24 | 111,000 | 117,000 | 110,000 | 116,000 | 17,998 |
| 2005/01/21 | 105,000 | 112,000 | 104,000 | 111,000 | 20,851 |
| 2005/01/20 | 110,000 | 111,000 | 106,000 | 107,000 | 13,000 |
| 2005/01/19 | 114,000 | 115,000 | 111,000 | 111,000 | 10,819 |
| 2005/01/18 | 115,000 | 116,000 | 113,000 | 113,000 | 7,291 |
| 2005/01/17 | 116,000 | 118,000 | 114,000 | 116,000 | 13,522 |
| 2005/01/14 | 114,000 | 118,000 | 112,000 | 117,000 | 19,727 |
| 2005/01/13 | 118,000 | 120,000 | 114,000 | 115,000 | 13,845 |
| 2005/01/12 | 121,000 | 122,000 | 118,000 | 118,000 | 15,677 |
| 2005/01/11 | 123,000 | 123,000 | 120,000 | 121,000 | 13,738 |
| 2005/01/07 | 125,000 | 125,000 | 121,000 | 123,000 | 19,042 |
| 2005/01/06 | 121,000 | 127,000 | 118,000 | 124,000 | 42,452 |
| 2005/01/05 | 122,000 | 124,000 | 118,000 | 120,000 | 43,308 |
| 2005/01/04 | 117,000 | 124,000 | 113,000 | 124,000 | 45,606 |