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 |
|---|---|---|---|---|---|
| 2007/12/28 | 55,500 | 56,500 | 54,800 | 55,000 | 51,450 |
| 2007/12/27 | 56,400 | 57,100 | 55,100 | 55,500 | 86,117 |
| 2007/12/26 | 56,300 | 57,500 | 55,700 | 56,400 | 145,045 |
| 2007/12/25 | 54,200 | 56,200 | 54,100 | 55,800 | 136,475 |
| 2007/12/21 | 48,900 | 53,300 | 48,600 | 53,300 | 147,252 |
| 2007/12/20 | 51,400 | 51,500 | 49,050 | 49,300 | 59,738 |
| 2007/12/19 | 50,900 | 52,900 | 49,900 | 50,800 | 92,802 |
| 2007/12/18 | 48,750 | 51,600 | 48,750 | 51,400 | 128,668 |
| 2007/12/17 | 53,900 | 54,000 | 49,550 | 49,950 | 93,368 |
| 2007/12/14 | 54,100 | 55,200 | 53,700 | 53,900 | 70,161 |
| 2007/12/13 | 55,900 | 56,100 | 54,400 | 54,500 | 71,520 |
| 2007/12/12 | 55,800 | 56,900 | 55,500 | 56,400 | 70,510 |
| 2007/12/11 | 57,000 | 57,100 | 54,700 | 56,300 | 99,938 |
| 2007/12/10 | 56,700 | 57,600 | 55,800 | 56,000 | 103,741 |
| 2007/12/07 | 57,500 | 58,200 | 55,800 | 56,200 | 179,927 |
| 2007/12/06 | 56,100 | 57,000 | 55,700 | 56,300 | 82,000 |
| 2007/12/05 | 55,400 | 56,500 | 53,300 | 56,300 | 118,934 |
| 2007/12/04 | 57,000 | 57,600 | 55,300 | 55,900 | 137,173 |
| 2007/12/03 | 56,800 | 58,000 | 56,000 | 56,300 | 141,391 |
| 2007/11/30 | 56,300 | 57,300 | 54,800 | 56,800 | 126,399 |
| 2007/11/29 | 57,500 | 58,200 | 55,700 | 56,200 | 205,722 |
| 2007/11/28 | 54,500 | 56,800 | 54,000 | 56,100 | 304,537 |
| 2007/11/27 | 49,950 | 53,900 | 49,350 | 53,100 | 146,096 |
| 2007/11/26 | 51,200 | 51,700 | 50,000 | 50,100 | 72,986 |
| 2007/11/22 | 48,100 | 50,700 | 47,250 | 50,200 | 127,587 |
| 2007/11/21 | 49,500 | 50,800 | 48,500 | 48,500 | 118,124 |
| 2007/11/20 | 50,000 | 51,600 | 48,800 | 51,000 | 141,597 |
| 2007/11/19 | 51,600 | 54,200 | 51,000 | 51,200 | 199,637 |
| 2007/11/16 | 51,500 | 52,200 | 50,300 | 51,100 | 158,497 |
| 2007/11/15 | 51,900 | 52,700 | 50,200 | 50,500 | 111,871 |
| 2007/11/14 | 50,500 | 52,400 | 49,800 | 52,400 | 144,152 |
| 2007/11/13 | 50,200 | 51,600 | 48,350 | 48,400 | 135,886 |
| 2007/11/12 | 47,500 | 50,000 | 46,850 | 49,800 | 135,911 |
| 2007/11/09 | 51,000 | 51,500 | 49,050 | 49,100 | 111,916 |
| 2007/11/08 | 50,400 | 52,200 | 48,600 | 52,000 | 174,782 |
| 2007/11/07 | 53,000 | 53,800 | 49,900 | 50,300 | 151,887 |
| 2007/11/06 | 54,700 | 56,000 | 51,500 | 52,100 | 136,283 |
| 2007/11/05 | 57,000 | 57,800 | 54,000 | 54,600 | 137,873 |
| 2007/11/02 | 53,300 | 57,300 | 53,200 | 56,500 | 188,235 |
| 2007/11/01 | 56,500 | 57,100 | 54,100 | 54,300 | 147,403 |
| 2007/10/31 | 57,000 | 57,000 | 55,000 | 56,000 | 87,266 |
| 2007/10/30 | 58,500 | 59,200 | 56,900 | 57,200 | 146,412 |
| 2007/10/29 | 58,000 | 60,500 | 57,100 | 58,500 | 267,004 |
| 2007/10/26 | 53,500 | 57,500 | 53,000 | 57,500 | 197,372 |
| 2007/10/25 | 55,200 | 55,900 | 52,500 | 52,500 | 160,568 |
| 2007/10/24 | 57,800 | 58,600 | 55,500 | 56,200 | 195,691 |
| 2007/10/23 | 60,000 | 61,000 | 55,500 | 56,800 | 302,235 |
| 2007/10/22 | 54,400 | 58,300 | 54,100 | 58,100 | 396,322 |
| 2007/10/19 | 52,700 | 57,200 | 52,000 | 56,000 | 477,103 |
| 2007/10/18 | 50,200 | 52,200 | 49,650 | 52,200 | 139,410 |
| 2007/10/17 | 51,000 | 51,900 | 48,000 | 48,200 | 126,920 |
| 2007/10/16 | 51,200 | 51,500 | 49,900 | 50,000 | 66,173 |
| 2007/10/15 | 52,900 | 53,500 | 51,600 | 52,200 | 109,240 |
| 2007/10/12 | 50,000 | 53,000 | 49,300 | 51,900 | 198,144 |
| 2007/10/11 | 49,000 | 51,100 | 48,500 | 50,400 | 151,557 |
| 2007/10/10 | 51,800 | 51,900 | 48,400 | 48,750 | 168,006 |
| 2007/10/09 | 50,600 | 52,200 | 50,200 | 51,300 | 204,105 |
| 2007/10/05 | 49,800 | 50,600 | 49,300 | 50,100 | 227,220 |
| 2007/10/04 | 47,250 | 49,500 | 47,250 | 49,000 | 149,616 |
| 2007/10/03 | 46,550 | 48,150 | 46,250 | 47,650 | 111,559 |
| 2007/10/02 | 48,100 | 48,100 | 46,850 | 46,950 | 102,691 |
| 2007/10/01 | 45,450 | 47,500 | 45,450 | 46,900 | 175,757 |
| 2007/09/28 | 44,850 | 45,750 | 44,450 | 45,050 | 142,318 |
| 2007/09/27 | 43,750 | 45,800 | 43,500 | 44,050 | 243,931 |
| 2007/09/26 | 40,200 | 43,950 | 40,200 | 43,350 | 205,825 |
| 2007/09/25 | 40,300 | 40,750 | 40,000 | 40,100 | 82,112 |
| 2007/09/21 | 41,050 | 42,500 | 40,800 | 41,100 | 82,994 |
| 2007/09/20 | 40,950 | 41,100 | 40,050 | 41,000 | 70,579 |
| 2007/09/19 | 40,750 | 41,000 | 40,250 | 40,550 | 55,645 |
| 2007/09/18 | 41,600 | 41,600 | 39,500 | 39,700 | 98,700 |
| 2007/09/14 | 41,650 | 42,550 | 41,400 | 41,900 | 56,519 |
| 2007/09/13 | 42,150 | 42,600 | 40,850 | 41,700 | 87,549 |
| 2007/09/12 | 43,000 | 43,600 | 40,800 | 41,400 | 87,090 |
| 2007/09/11 | 44,150 | 44,900 | 42,800 | 42,950 | 133,836 |
| 2007/09/10 | 42,250 | 45,150 | 42,100 | 44,100 | 265,126 |
| 2007/09/07 | 42,250 | 45,350 | 41,700 | 43,450 | 343,158 |
| 2007/09/06 | 41,300 | 42,500 | 40,150 | 41,900 | 117,180 |
| 2007/09/05 | 42,000 | 43,000 | 41,000 | 41,600 | 161,932 |
| 2007/09/04 | 41,150 | 42,450 | 40,650 | 41,500 | 137,404 |
| 2007/09/03 | 42,500 | 42,950 | 41,300 | 41,350 | 126,523 |
| 2007/08/31 | 42,650 | 44,300 | 41,550 | 42,900 | 197,851 |
| 2007/08/30 | 43,050 | 43,900 | 41,550 | 42,750 | 204,952 |
| 2007/08/29 | 39,250 | 44,050 | 39,000 | 43,450 | 499,824 |
| 2007/08/28 | 37,400 | 41,000 | 37,200 | 40,050 | 275,843 |
| 2007/08/27 | 39,000 | 39,200 | 37,100 | 37,700 | 105,720 |
| 2007/08/24 | 39,800 | 40,350 | 38,300 | 38,300 | 199,358 |
| 2007/08/23 | 37,400 | 40,600 | 36,600 | 40,600 | 193,455 |
| 2007/08/22 | 35,250 | 38,300 | 34,100 | 36,600 | 246,098 |
| 2007/08/21 | 35,000 | 35,550 | 33,500 | 34,450 | 129,430 |
| 2007/08/20 | 36,000 | 36,350 | 34,750 | 35,200 | 50,415 |
| 2007/08/17 | 35,550 | 36,150 | 34,200 | 35,000 | 86,741 |
| 2007/08/16 | 36,250 | 36,650 | 34,700 | 35,600 | 120,815 |
| 2007/08/15 | 38,100 | 38,600 | 37,100 | 37,450 | 93,834 |
| 2007/08/14 | 40,000 | 40,350 | 38,650 | 38,900 | 85,527 |
| 2007/08/13 | 39,650 | 40,100 | 39,050 | 40,000 | 116,064 |
| 2007/08/10 | 39,050 | 40,100 | 38,550 | 39,250 | 161,394 |
| 2007/08/09 | 37,900 | 40,700 | 37,700 | 38,550 | 196,713 |
| 2007/08/08 | 35,700 | 37,050 | 35,150 | 36,700 | 87,064 |
| 2007/08/07 | 37,250 | 37,500 | 35,500 | 35,700 | 94,210 |
| 2007/08/06 | 37,350 | 37,350 | 36,950 | 37,100 | 38,303 |
| 2007/08/03 | 37,250 | 38,000 | 37,150 | 37,850 | 60,296 |
| 2007/08/02 | 37,550 | 37,750 | 36,600 | 37,000 | 70,409 |
| 2007/08/01 | 37,000 | 37,600 | 36,150 | 37,150 | 88,324 |
| 2007/07/31 | 37,700 | 38,400 | 36,700 | 36,700 | 82,773 |
| 2007/07/30 | 36,500 | 38,050 | 36,300 | 37,400 | 92,221 |
| 2007/07/27 | 37,850 | 38,100 | 37,050 | 37,300 | 135,642 |
| 2007/07/26 | 37,600 | 39,200 | 37,550 | 38,650 | 143,555 |
| 2007/07/25 | 35,800 | 38,050 | 35,750 | 37,750 | 208,866 |
| 2007/07/24 | 35,800 | 37,800 | 35,500 | 36,600 | 207,360 |
| 2007/07/23 | 35,450 | 37,050 | 33,300 | 37,000 | 353,842 |
| 2007/07/20 | 37,700 | 38,250 | 36,000 | 36,100 | 203,637 |
| 2007/07/19 | 38,550 | 38,650 | 37,600 | 37,750 | 134,689 |
| 2007/07/18 | 39,000 | 39,050 | 38,550 | 38,800 | 99,593 |
| 2007/07/17 | 40,150 | 40,200 | 39,100 | 39,350 | 111,872 |
| 2007/07/13 | 40,200 | 40,700 | 39,800 | 40,450 | 50,233 |
| 2007/07/12 | 40,100 | 40,500 | 39,100 | 39,800 | 73,622 |
| 2007/07/11 | 40,500 | 40,550 | 40,100 | 40,200 | 55,763 |
| 2007/07/10 | 41,600 | 41,600 | 40,600 | 40,800 | 76,992 |
| 2007/07/09 | 42,150 | 42,250 | 41,650 | 42,000 | 31,331 |
| 2007/07/06 | 42,200 | 42,300 | 41,600 | 42,300 | 26,241 |
| 2007/07/05 | 42,250 | 42,450 | 42,000 | 42,050 | 35,947 |
| 2007/07/04 | 42,600 | 42,750 | 42,150 | 42,500 | 24,193 |
| 2007/07/03 | 43,150 | 43,500 | 42,600 | 42,700 | 48,343 |
| 2007/07/02 | 42,300 | 43,350 | 41,950 | 43,050 | 88,561 |
| 2007/06/29 | 41,400 | 42,250 | 40,900 | 41,500 | 72,690 |
| 2007/06/28 | 41,800 | 42,800 | 40,900 | 41,650 | 102,433 |
| 2007/06/27 | 42,800 | 42,950 | 41,350 | 42,000 | 68,700 |
| 2007/06/26 | 43,550 | 43,750 | 42,800 | 43,200 | 67,766 |
| 2007/06/25 | 42,900 | 43,800 | 42,500 | 43,500 | 83,213 |
| 2007/06/22 | 42,350 | 42,850 | 42,250 | 42,500 | 44,303 |
| 2007/06/21 | 43,400 | 43,700 | 42,650 | 43,000 | 62,305 |
| 2007/06/20 | 44,700 | 45,050 | 43,500 | 43,550 | 128,102 |
| 2007/06/19 | 43,000 | 45,200 | 42,600 | 44,300 | 191,362 |
| 2007/06/18 | 43,200 | 45,550 | 42,800 | 45,000 | 249,200 |
| 2007/06/15 | 42,250 | 43,900 | 40,700 | 43,550 | 382,058 |
| 2007/06/14 | 38,900 | 41,750 | 38,750 | 41,450 | 230,401 |
| 2007/06/13 | 38,000 | 38,950 | 37,700 | 38,500 | 89,960 |
| 2007/06/12 | 39,150 | 39,150 | 38,100 | 38,300 | 109,995 |
| 2007/06/11 | 40,100 | 40,200 | 38,850 | 39,100 | 127,714 |
| 2007/06/08 | 40,300 | 40,700 | 39,900 | 39,950 | 90,881 |
| 2007/06/07 | 39,700 | 41,100 | 39,650 | 40,700 | 165,425 |
| 2007/06/06 | 39,800 | 40,250 | 39,500 | 39,900 | 112,546 |
| 2007/06/05 | 40,600 | 41,000 | 40,250 | 40,600 | 73,846 |
| 2007/06/04 | 41,750 | 41,800 | 40,550 | 40,600 | 87,329 |
| 2007/06/01 | 41,250 | 41,300 | 40,350 | 41,000 | 164,031 |
| 2007/05/31 | 42,200 | 42,350 | 41,350 | 41,450 | 95,073 |
| 2007/05/30 | 43,050 | 43,200 | 41,600 | 41,900 | 84,401 |
| 2007/05/29 | 42,100 | 42,950 | 41,900 | 42,450 | 58,317 |
| 2007/05/28 | 42,800 | 43,400 | 41,600 | 42,100 | 164,450 |
| 2007/05/25 | 40,400 | 43,950 | 40,000 | 43,600 | 243,785 |
| 2007/05/24 | 39,850 | 40,900 | 39,700 | 40,400 | 102,255 |
| 2007/05/23 | 41,150 | 42,200 | 39,900 | 40,250 | 177,376 |
| 2007/05/22 | 39,700 | 41,250 | 39,350 | 40,750 | 332,774 |
| 2007/05/21 | 41,650 | 41,850 | 38,400 | 39,300 | 411,885 |
| 2007/05/18 | 42,450 | 42,500 | 42,050 | 42,050 | 139,634 |
| 2007/05/17 | 46,200 | 46,950 | 45,800 | 46,050 | 47,695 |
| 2007/05/16 | 47,100 | 47,100 | 45,550 | 45,900 | 72,979 |
| 2007/05/15 | 47,050 | 48,400 | 46,900 | 47,200 | 70,751 |
| 2007/05/14 | 47,950 | 48,400 | 47,300 | 47,300 | 45,524 |
| 2007/05/11 | 48,500 | 49,400 | 47,650 | 48,200 | 76,855 |
| 2007/05/10 | 48,500 | 48,700 | 47,650 | 47,950 | 61,880 |
| 2007/05/09 | 49,500 | 49,600 | 48,300 | 48,750 | 46,680 |
| 2007/05/08 | 48,850 | 49,750 | 48,500 | 49,250 | 84,424 |
| 2007/05/07 | 49,100 | 49,450 | 48,500 | 49,150 | 105,574 |
| 2007/05/02 | 47,450 | 47,550 | 46,100 | 47,150 | 138,221 |
| 2007/05/01 | 48,100 | 48,800 | 46,950 | 46,950 | 84,578 |
| 2007/04/27 | 49,100 | 49,200 | 48,000 | 48,500 | 66,539 |
| 2007/04/26 | 50,300 | 51,000 | 48,500 | 49,150 | 143,852 |
| 2007/04/25 | 48,800 | 50,800 | 48,600 | 50,300 | 221,193 |
| 2007/04/24 | 45,300 | 49,350 | 45,200 | 49,000 | 268,357 |
| 2007/04/23 | 45,350 | 46,800 | 44,650 | 45,500 | 182,127 |
| 2007/04/20 | 48,300 | 49,300 | 45,500 | 45,750 | 318,400 |
| 2007/04/19 | 47,150 | 48,050 | 46,800 | 47,500 | 145,270 |
| 2007/04/18 | 48,000 | 48,750 | 46,600 | 46,900 | 132,766 |
| 2007/04/17 | 48,700 | 49,200 | 48,100 | 48,350 | 134,965 |
| 2007/04/16 | 49,700 | 49,750 | 47,600 | 48,000 | 197,835 |
| 2007/04/13 | 49,850 | 51,000 | 49,100 | 50,300 | 282,057 |
| 2007/04/12 | 49,500 | 50,200 | 48,150 | 48,250 | 151,672 |
| 2007/04/11 | 51,900 | 52,300 | 49,500 | 50,100 | 200,366 |
| 2007/04/10 | 51,800 | 52,700 | 51,200 | 51,900 | 116,462 |
| 2007/04/09 | 54,500 | 54,700 | 51,300 | 51,600 | 203,216 |
| 2007/04/06 | 55,700 | 55,700 | 54,400 | 54,500 | 60,626 |
| 2007/04/05 | 54,900 | 56,000 | 54,300 | 55,200 | 123,013 |
| 2007/04/04 | 55,700 | 55,700 | 54,500 | 54,900 | 61,052 |
| 2007/04/03 | 54,700 | 55,100 | 53,500 | 54,800 | 82,805 |
| 2007/04/02 | 56,600 | 56,700 | 54,300 | 54,300 | 62,560 |
| 2007/03/30 | 56,900 | 57,400 | 56,000 | 56,100 | 64,617 |
| 2007/03/29 | 56,300 | 56,300 | 55,400 | 56,000 | 58,468 |
| 2007/03/28 | 56,000 | 57,200 | 55,800 | 56,200 | 63,751 |
| 2007/03/27 | 57,100 | 57,200 | 55,900 | 56,100 | 62,934 |
| 2007/03/26 | 56,200 | 57,600 | 56,100 | 57,300 | 92,078 |
| 2007/03/23 | 57,100 | 57,200 | 55,700 | 56,000 | 66,883 |
| 2007/03/22 | 57,800 | 58,600 | 56,100 | 56,400 | 134,083 |
| 2007/03/20 | 56,100 | 57,600 | 55,500 | 57,100 | 167,596 |
| 2007/03/19 | 55,800 | 56,000 | 54,100 | 55,100 | 132,632 |
| 2007/03/16 | 58,100 | 58,200 | 56,100 | 56,300 | 127,614 |
| 2007/03/15 | 58,000 | 58,900 | 57,400 | 58,300 | 82,324 |
| 2007/03/14 | 57,000 | 57,600 | 56,200 | 56,700 | 128,944 |
| 2007/03/13 | 60,300 | 60,900 | 58,800 | 59,000 | 199,098 |
| 2007/03/12 | 58,500 | 61,300 | 58,300 | 61,300 | 305,476 |
| 2007/03/09 | 56,600 | 58,400 | 56,200 | 57,700 | 183,997 |
| 2007/03/08 | 55,900 | 56,400 | 55,300 | 56,100 | 112,915 |
| 2007/03/07 | 57,400 | 57,600 | 55,600 | 56,300 | 153,267 |
| 2007/03/06 | 54,600 | 56,000 | 52,100 | 55,900 | 281,443 |
| 2007/03/05 | 57,000 | 57,600 | 53,500 | 53,600 | 248,713 |
| 2007/03/02 | 58,000 | 59,300 | 56,700 | 58,500 | 168,599 |
| 2007/03/01 | 61,600 | 62,600 | 57,200 | 58,500 | 221,188 |
| 2007/02/28 | 60,400 | 63,500 | 60,400 | 61,600 | 256,058 |
| 2007/02/27 | 64,700 | 65,200 | 63,400 | 63,900 | 139,463 |
| 2007/02/26 | 65,900 | 66,200 | 64,100 | 64,500 | 197,372 |
| 2007/02/23 | 63,100 | 65,500 | 62,700 | 65,400 | 320,907 |
| 2007/02/22 | 62,500 | 63,200 | 61,100 | 62,100 | 213,219 |
| 2007/02/21 | 64,500 | 64,500 | 62,600 | 63,000 | 176,673 |
| 2007/02/20 | 64,700 | 65,000 | 64,000 | 64,600 | 198,400 |
| 2007/02/19 | 61,900 | 64,200 | 61,800 | 63,800 | 257,848 |
| 2007/02/16 | 60,500 | 63,300 | 60,500 | 61,900 | 547,593 |
| 2007/02/15 | 58,500 | 59,200 | 57,200 | 58,500 | 123,559 |
| 2007/02/14 | 59,700 | 60,300 | 57,500 | 58,000 | 187,662 |
| 2007/02/13 | 57,400 | 60,000 | 56,500 | 58,700 | 215,901 |
| 2007/02/09 | 58,200 | 58,600 | 56,600 | 57,400 | 184,497 |
| 2007/02/08 | 60,800 | 61,200 | 58,400 | 58,600 | 146,238 |
| 2007/02/07 | 60,900 | 61,900 | 60,100 | 60,100 | 111,588 |
| 2007/02/06 | 61,700 | 62,100 | 60,200 | 60,600 | 106,703 |
| 2007/02/05 | 60,900 | 62,300 | 60,200 | 61,400 | 116,188 |
| 2007/02/02 | 62,900 | 63,400 | 60,400 | 61,100 | 163,686 |
| 2007/02/01 | 63,000 | 64,600 | 62,300 | 62,400 | 184,458 |
| 2007/01/31 | 63,800 | 64,800 | 62,300 | 63,600 | 182,675 |
| 2007/01/30 | 66,300 | 66,500 | 63,000 | 63,600 | 359,774 |
| 2007/01/29 | 64,100 | 67,200 | 63,300 | 66,900 | 373,022 |
| 2007/01/26 | 63,000 | 64,800 | 62,600 | 64,200 | 216,465 |
| 2007/01/25 | 65,400 | 65,700 | 63,400 | 63,500 | 230,368 |
| 2007/01/24 | 64,900 | 66,600 | 63,900 | 64,400 | 407,957 |
| 2007/01/23 | 63,600 | 64,400 | 63,200 | 63,400 | 162,171 |
| 2007/01/22 | 63,900 | 67,100 | 62,500 | 63,100 | 507,219 |
| 2007/01/19 | 64,100 | 67,500 | 63,700 | 64,800 | 833,816 |
| 2007/01/18 | 60,000 | 62,600 | 59,700 | 62,600 | 569,721 |
| 2007/01/17 | 55,900 | 57,600 | 55,500 | 57,600 | 197,435 |
| 2007/01/16 | 54,800 | 56,900 | 54,700 | 56,400 | 282,793 |
| 2007/01/15 | 54,800 | 55,200 | 54,100 | 54,500 | 85,090 |
| 2007/01/12 | 55,400 | 55,700 | 54,100 | 54,800 | 147,205 |
| 2007/01/11 | 58,200 | 58,200 | 54,400 | 55,200 | 336,475 |
| 2007/01/10 | 56,400 | 58,200 | 56,100 | 58,000 | 206,732 |
| 2007/01/09 | 56,200 | 57,000 | 55,900 | 56,200 | 85,405 |
| 2007/01/05 | 55,800 | 57,300 | 55,300 | 55,800 | 158,051 |
| 2007/01/04 | 56,500 | 56,600 | 55,600 | 56,000 | 83,341 |