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 |
|---|---|---|---|---|---|
| 2008/12/30 | 57,200 | 57,500 | 56,400 | 57,000 | 49,879 |
| 2008/12/29 | 54,400 | 54,800 | 53,900 | 54,200 | 23,745 |
| 2008/12/26 | 55,800 | 55,800 | 54,300 | 54,800 | 23,531 |
| 2008/12/25 | 55,900 | 57,000 | 55,400 | 55,900 | 29,664 |
| 2008/12/24 | 54,800 | 56,500 | 54,800 | 55,900 | 69,789 |
| 2008/12/22 | 52,300 | 55,500 | 52,300 | 55,300 | 104,337 |
| 2008/12/19 | 51,500 | 52,700 | 51,000 | 51,800 | 78,919 |
| 2008/12/18 | 51,800 | 51,900 | 50,900 | 51,000 | 28,711 |
| 2008/12/17 | 50,800 | 51,900 | 50,700 | 51,700 | 41,737 |
| 2008/12/16 | 51,700 | 52,100 | 50,800 | 51,300 | 38,098 |
| 2008/12/15 | 51,900 | 52,400 | 51,200 | 51,500 | 32,949 |
| 2008/12/12 | 52,500 | 52,900 | 51,000 | 51,600 | 53,347 |
| 2008/12/11 | 53,600 | 54,100 | 52,600 | 52,600 | 47,098 |
| 2008/12/10 | 53,100 | 54,300 | 53,100 | 54,000 | 53,970 |
| 2008/12/09 | 55,100 | 55,400 | 53,300 | 53,600 | 43,456 |
| 2008/12/08 | 55,800 | 55,800 | 53,800 | 55,100 | 47,994 |
| 2008/12/05 | 55,800 | 56,200 | 54,800 | 55,600 | 37,416 |
| 2008/12/04 | 55,000 | 56,000 | 54,000 | 55,800 | 83,515 |
| 2008/12/03 | 51,500 | 54,300 | 51,500 | 53,800 | 84,891 |
| 2008/12/02 | 51,200 | 52,100 | 51,100 | 51,600 | 47,122 |
| 2008/12/01 | 52,700 | 53,200 | 51,600 | 52,200 | 39,481 |
| 2008/11/28 | 52,400 | 53,400 | 50,500 | 52,200 | 58,239 |
| 2008/11/27 | 53,000 | 53,600 | 52,500 | 52,700 | 33,335 |
| 2008/11/26 | 52,000 | 54,000 | 51,800 | 52,600 | 58,143 |
| 2008/11/25 | 54,500 | 55,500 | 51,700 | 52,000 | 66,473 |
| 2008/11/21 | 51,300 | 53,200 | 49,800 | 52,900 | 85,071 |
| 2008/11/20 | 52,000 | 53,900 | 51,500 | 52,800 | 89,543 |
| 2008/11/19 | 51,800 | 54,300 | 51,100 | 52,900 | 59,251 |
| 2008/11/18 | 53,500 | 53,700 | 51,400 | 51,800 | 61,537 |
| 2008/11/17 | 56,000 | 56,500 | 52,700 | 54,000 | 76,017 |
| 2008/11/14 | 58,500 | 58,800 | 55,600 | 57,000 | 73,274 |
| 2008/11/13 | 55,100 | 58,400 | 54,600 | 57,500 | 99,393 |
| 2008/11/12 | 55,800 | 56,300 | 54,300 | 56,100 | 85,025 |
| 2008/11/11 | 56,400 | 56,900 | 53,500 | 54,100 | 97,651 |
| 2008/11/10 | 59,000 | 60,100 | 56,700 | 57,700 | 134,485 |
| 2008/11/07 | 53,400 | 55,400 | 51,400 | 55,100 | 86,745 |
| 2008/11/06 | 55,400 | 56,300 | 53,800 | 55,000 | 96,554 |
| 2008/11/05 | 56,900 | 57,400 | 55,700 | 57,400 | 77,639 |
| 2008/11/04 | 50,900 | 52,400 | 50,400 | 52,400 | 72,504 |
| 2008/10/31 | 46,600 | 49,800 | 46,000 | 48,350 | 71,979 |
| 2008/10/30 | 47,500 | 47,550 | 44,850 | 45,800 | 126,241 |
| 2008/10/29 | 45,000 | 46,300 | 44,500 | 46,300 | 104,405 |
| 2008/10/28 | 45,650 | 45,650 | 42,050 | 42,700 | 119,802 |
| 2008/10/27 | 50,400 | 50,400 | 45,800 | 46,050 | 130,389 |
| 2008/10/24 | 51,300 | 51,300 | 48,650 | 50,300 | 70,534 |
| 2008/10/23 | 51,300 | 52,100 | 50,600 | 51,200 | 53,746 |
| 2008/10/22 | 52,900 | 53,100 | 50,100 | 52,300 | 65,824 |
| 2008/10/21 | 55,000 | 56,000 | 52,200 | 52,700 | 61,899 |
| 2008/10/20 | 56,400 | 56,700 | 54,100 | 54,500 | 73,153 |
| 2008/10/17 | 55,800 | 56,100 | 54,500 | 54,900 | 77,435 |
| 2008/10/16 | 52,300 | 54,200 | 52,200 | 53,300 | 84,474 |
| 2008/10/15 | 52,700 | 55,000 | 52,100 | 54,200 | 59,897 |
| 2008/10/14 | 52,700 | 53,000 | 52,200 | 53,000 | 91,050 |
| 2008/10/10 | 49,000 | 49,950 | 45,600 | 49,000 | 106,391 |
| 2008/10/09 | 49,600 | 51,400 | 49,100 | 50,100 | 92,857 |
| 2008/10/08 | 49,750 | 51,000 | 49,200 | 50,100 | 82,419 |
| 2008/10/07 | 51,400 | 52,500 | 49,900 | 51,400 | 104,378 |
| 2008/10/06 | 57,000 | 57,700 | 53,800 | 54,200 | 111,770 |
| 2008/10/03 | 56,800 | 57,200 | 54,800 | 56,500 | 52,367 |
| 2008/10/02 | 56,100 | 56,800 | 55,500 | 56,600 | 60,959 |
| 2008/10/01 | 58,700 | 59,400 | 55,000 | 55,200 | 83,319 |
| 2008/09/30 | 56,700 | 59,900 | 56,400 | 58,400 | 74,849 |
| 2008/09/29 | 59,600 | 60,000 | 58,100 | 58,700 | 89,687 |
| 2008/09/26 | 57,100 | 58,300 | 57,100 | 58,100 | 73,632 |
| 2008/09/25 | 56,300 | 57,900 | 55,600 | 56,600 | 89,300 |
| 2008/09/24 | 56,000 | 56,900 | 55,000 | 56,800 | 70,811 |
| 2008/09/22 | 53,300 | 56,300 | 53,300 | 56,200 | 93,424 |
| 2008/09/19 | 53,500 | 55,000 | 52,200 | 52,800 | 94,355 |
| 2008/09/18 | 49,100 | 51,400 | 48,100 | 50,300 | 132,378 |
| 2008/09/17 | 51,000 | 52,000 | 49,950 | 51,000 | 126,493 |
| 2008/09/16 | 50,200 | 50,500 | 47,700 | 50,000 | 213,646 |
| 2008/09/12 | 55,200 | 55,400 | 52,200 | 52,700 | 159,911 |
| 2008/09/11 | 59,000 | 59,500 | 54,500 | 55,500 | 119,886 |
| 2008/09/10 | 59,500 | 60,600 | 58,200 | 59,500 | 60,044 |
| 2008/09/09 | 60,300 | 60,800 | 58,800 | 60,000 | 44,420 |
| 2008/09/08 | 61,100 | 62,400 | 60,500 | 60,800 | 50,050 |
| 2008/09/05 | 60,600 | 62,000 | 59,800 | 60,600 | 89,746 |
| 2008/09/04 | 60,400 | 62,100 | 59,700 | 61,500 | 100,234 |
| 2008/09/03 | 59,500 | 60,200 | 59,100 | 59,400 | 52,814 |
| 2008/09/02 | 61,200 | 61,500 | 58,900 | 59,500 | 43,782 |
| 2008/09/01 | 61,500 | 62,000 | 60,900 | 61,600 | 51,855 |
| 2008/08/29 | 61,500 | 61,500 | 60,400 | 61,000 | 88,152 |
| 2008/08/28 | 59,000 | 60,300 | 58,600 | 60,100 | 87,649 |
| 2008/08/27 | 57,500 | 59,400 | 57,500 | 58,000 | 53,388 |
| 2008/08/26 | 56,800 | 58,500 | 56,800 | 58,000 | 37,367 |
| 2008/08/25 | 58,300 | 58,300 | 57,100 | 57,800 | 34,231 |
| 2008/08/22 | 58,500 | 59,200 | 56,400 | 56,800 | 66,685 |
| 2008/08/21 | 59,500 | 59,800 | 58,300 | 58,800 | 59,157 |
| 2008/08/20 | 60,000 | 60,600 | 59,500 | 60,500 | 65,619 |
| 2008/08/19 | 58,200 | 60,200 | 58,000 | 59,900 | 93,404 |
| 2008/08/18 | 60,200 | 60,400 | 57,600 | 57,700 | 65,852 |
| 2008/08/15 | 59,500 | 59,800 | 58,200 | 59,400 | 67,172 |
| 2008/08/14 | 56,100 | 59,100 | 56,000 | 58,700 | 93,539 |
| 2008/08/13 | 57,400 | 58,300 | 56,000 | 57,100 | 75,876 |
| 2008/08/12 | 55,500 | 58,700 | 54,800 | 57,400 | 148,829 |
| 2008/08/11 | 55,000 | 55,000 | 54,400 | 55,000 | 46,858 |
| 2008/08/08 | 51,900 | 51,900 | 48,100 | 50,000 | 82,362 |
| 2008/08/07 | 53,100 | 54,900 | 51,800 | 52,900 | 76,183 |
| 2008/08/06 | 51,000 | 53,600 | 50,400 | 53,600 | 64,733 |
| 2008/08/05 | 48,900 | 50,900 | 48,700 | 49,550 | 30,072 |
| 2008/08/04 | 51,200 | 51,600 | 49,650 | 50,100 | 42,452 |
| 2008/08/01 | 53,600 | 53,600 | 49,900 | 50,500 | 86,395 |
| 2008/07/31 | 53,900 | 54,800 | 53,400 | 54,600 | 65,298 |
| 2008/07/30 | 52,900 | 53,600 | 52,500 | 53,400 | 46,799 |
| 2008/07/29 | 51,800 | 52,200 | 50,600 | 51,400 | 48,043 |
| 2008/07/28 | 50,900 | 53,400 | 50,900 | 52,900 | 72,580 |
| 2008/07/25 | 50,900 | 51,200 | 49,900 | 50,500 | 34,605 |
| 2008/07/24 | 49,900 | 51,900 | 49,750 | 51,400 | 57,892 |
| 2008/07/23 | 46,200 | 49,600 | 45,600 | 49,600 | 69,403 |
| 2008/07/22 | 47,100 | 47,800 | 44,250 | 45,600 | 89,955 |
| 2008/07/18 | 48,650 | 48,650 | 46,500 | 46,700 | 65,381 |
| 2008/07/17 | 49,000 | 49,300 | 48,200 | 48,250 | 39,989 |
| 2008/07/16 | 46,950 | 47,800 | 46,200 | 47,800 | 39,900 |
| 2008/07/15 | 48,000 | 48,050 | 46,700 | 47,050 | 40,668 |
| 2008/07/14 | 50,100 | 50,400 | 48,050 | 48,050 | 40,724 |
| 2008/07/11 | 51,000 | 51,300 | 49,500 | 50,000 | 51,698 |
| 2008/07/10 | 50,600 | 51,500 | 49,950 | 50,900 | 34,962 |
| 2008/07/09 | 52,300 | 52,400 | 50,500 | 51,300 | 60,631 |
| 2008/07/08 | 50,800 | 52,200 | 50,100 | 51,300 | 74,672 |
| 2008/07/07 | 47,500 | 50,500 | 46,900 | 49,600 | 81,857 |
| 2008/07/04 | 49,550 | 50,300 | 47,200 | 47,400 | 96,087 |
| 2008/07/03 | 51,000 | 51,300 | 49,550 | 49,700 | 97,201 |
| 2008/07/02 | 54,200 | 54,300 | 50,600 | 51,400 | 89,359 |
| 2008/07/01 | 54,000 | 54,900 | 53,600 | 54,300 | 55,892 |
| 2008/06/30 | 53,700 | 54,200 | 53,400 | 53,600 | 38,299 |
| 2008/06/27 | 55,200 | 55,400 | 53,400 | 53,700 | 87,213 |
| 2008/06/26 | 56,800 | 57,500 | 55,300 | 56,200 | 44,345 |
| 2008/06/25 | 57,500 | 58,300 | 57,100 | 57,200 | 26,901 |
| 2008/06/24 | 57,500 | 58,100 | 57,300 | 57,400 | 30,851 |
| 2008/06/23 | 57,600 | 58,100 | 57,100 | 57,500 | 23,121 |
| 2008/06/20 | 58,100 | 58,300 | 57,100 | 58,100 | 40,635 |
| 2008/06/19 | 59,500 | 59,600 | 57,600 | 58,000 | 52,483 |
| 2008/06/18 | 60,400 | 60,700 | 58,900 | 60,000 | 59,606 |
| 2008/06/17 | 60,000 | 60,500 | 59,500 | 60,000 | 53,545 |
| 2008/06/16 | 59,800 | 60,400 | 59,200 | 59,200 | 48,727 |
| 2008/06/13 | 58,500 | 59,600 | 58,000 | 59,600 | 51,367 |
| 2008/06/12 | 58,000 | 59,200 | 57,400 | 59,000 | 65,583 |
| 2008/06/11 | 57,300 | 58,300 | 56,800 | 58,100 | 53,771 |
| 2008/06/10 | 57,900 | 58,800 | 57,200 | 57,200 | 45,692 |
| 2008/06/09 | 57,100 | 58,800 | 57,100 | 58,200 | 37,566 |
| 2008/06/06 | 59,000 | 59,700 | 58,100 | 58,600 | 72,388 |
| 2008/06/05 | 59,200 | 59,900 | 58,700 | 59,000 | 99,450 |
| 2008/06/04 | 56,900 | 58,700 | 56,700 | 58,700 | 163,572 |
| 2008/06/03 | 55,400 | 56,800 | 54,800 | 55,900 | 143,471 |
| 2008/06/02 | 54,800 | 55,500 | 54,300 | 55,200 | 84,057 |
| 2008/05/30 | 54,700 | 55,000 | 53,900 | 54,300 | 70,717 |
| 2008/05/29 | 55,700 | 56,100 | 53,900 | 54,300 | 94,395 |
| 2008/05/28 | 57,000 | 57,100 | 55,000 | 55,600 | 42,528 |
| 2008/05/27 | 56,400 | 56,800 | 55,700 | 56,500 | 36,953 |
| 2008/05/26 | 56,400 | 58,300 | 56,300 | 56,600 | 85,301 |
| 2008/05/23 | 56,400 | 57,500 | 55,900 | 56,900 | 112,439 |
| 2008/05/22 | 54,400 | 55,800 | 53,900 | 55,400 | 64,013 |
| 2008/05/21 | 53,400 | 55,900 | 53,300 | 54,600 | 93,302 |
| 2008/05/20 | 56,900 | 57,400 | 54,300 | 54,300 | 142,362 |
| 2008/05/19 | 55,400 | 57,000 | 53,500 | 57,000 | 209,666 |
| 2008/05/16 | 58,300 | 58,500 | 55,800 | 55,800 | 163,737 |
| 2008/05/15 | 61,300 | 61,700 | 60,100 | 60,800 | 73,920 |
| 2008/05/14 | 60,700 | 61,600 | 59,200 | 61,100 | 83,586 |
| 2008/05/13 | 60,300 | 62,300 | 60,100 | 61,000 | 66,897 |
| 2008/05/12 | 60,000 | 61,100 | 59,600 | 59,800 | 44,705 |
| 2008/05/09 | 62,400 | 62,400 | 60,000 | 60,400 | 76,154 |
| 2008/05/08 | 64,300 | 64,700 | 61,000 | 61,500 | 185,092 |
| 2008/05/07 | 66,900 | 67,600 | 64,900 | 65,800 | 85,725 |
| 2008/05/02 | 65,000 | 67,000 | 64,600 | 66,600 | 119,409 |
| 2008/05/01 | 65,000 | 65,700 | 63,600 | 64,200 | 77,929 |
| 2008/04/30 | 63,700 | 65,000 | 63,400 | 65,000 | 64,452 |
| 2008/04/28 | 64,500 | 64,800 | 62,500 | 63,000 | 75,481 |
| 2008/04/25 | 63,000 | 65,000 | 62,700 | 64,000 | 127,176 |
| 2008/04/24 | 62,500 | 63,500 | 62,100 | 62,600 | 124,838 |
| 2008/04/23 | 60,800 | 63,900 | 60,500 | 63,700 | 258,541 |
| 2008/04/22 | 59,900 | 61,700 | 58,800 | 58,900 | 87,411 |
| 2008/04/21 | 60,100 | 60,200 | 59,300 | 59,800 | 34,098 |
| 2008/04/18 | 59,800 | 60,200 | 58,900 | 59,200 | 55,734 |
| 2008/04/17 | 60,500 | 60,800 | 58,000 | 59,300 | 76,436 |
| 2008/04/16 | 61,300 | 61,600 | 59,100 | 59,500 | 72,883 |
| 2008/04/15 | 61,000 | 62,000 | 60,700 | 61,100 | 45,365 |
| 2008/04/14 | 59,900 | 61,700 | 59,700 | 61,100 | 67,878 |
| 2008/04/11 | 61,600 | 62,300 | 60,300 | 60,900 | 112,115 |
| 2008/04/10 | 57,500 | 62,100 | 56,800 | 60,600 | 149,666 |
| 2008/04/09 | 59,800 | 60,500 | 56,800 | 58,500 | 105,635 |
| 2008/04/08 | 61,700 | 62,000 | 59,200 | 60,000 | 127,649 |
| 2008/04/07 | 59,300 | 62,800 | 58,500 | 62,700 | 188,887 |
| 2008/04/04 | 59,400 | 59,400 | 58,200 | 58,500 | 82,245 |
| 2008/04/03 | 59,100 | 59,500 | 58,000 | 59,100 | 73,632 |
| 2008/04/02 | 58,900 | 59,200 | 57,500 | 58,200 | 94,067 |
| 2008/04/01 | 59,500 | 60,000 | 56,600 | 56,900 | 120,172 |
| 2008/03/31 | 58,000 | 59,900 | 57,200 | 59,700 | 133,244 |
| 2008/03/28 | 57,100 | 59,600 | 56,400 | 57,600 | 170,367 |
| 2008/03/27 | 56,900 | 57,700 | 55,700 | 56,900 | 103,210 |
| 2008/03/26 | 55,100 | 57,500 | 54,800 | 57,400 | 115,472 |
| 2008/03/25 | 55,000 | 55,600 | 54,400 | 55,400 | 104,269 |
| 2008/03/24 | 51,500 | 54,900 | 51,000 | 54,100 | 131,626 |
| 2008/03/21 | 48,600 | 51,600 | 48,400 | 51,600 | 81,739 |
| 2008/03/19 | 47,500 | 48,350 | 47,200 | 47,700 | 52,901 |
| 2008/03/18 | 47,250 | 47,900 | 46,100 | 46,300 | 40,383 |
| 2008/03/17 | 47,500 | 48,100 | 46,650 | 47,200 | 63,630 |
| 2008/03/14 | 49,400 | 50,200 | 47,800 | 48,300 | 57,201 |
| 2008/03/13 | 50,600 | 51,200 | 48,300 | 49,800 | 105,180 |
| 2008/03/12 | 54,800 | 55,100 | 50,200 | 50,600 | 134,659 |
| 2008/03/11 | 52,100 | 53,900 | 51,200 | 53,800 | 97,710 |
| 2008/03/10 | 54,200 | 55,200 | 52,600 | 53,100 | 112,540 |
| 2008/03/07 | 51,300 | 54,200 | 51,100 | 52,700 | 131,785 |
| 2008/03/06 | 52,000 | 52,700 | 51,300 | 51,900 | 66,725 |
| 2008/03/05 | 51,500 | 52,500 | 50,800 | 51,300 | 45,319 |
| 2008/03/04 | 51,400 | 53,100 | 50,600 | 51,700 | 99,620 |
| 2008/03/03 | 48,200 | 51,500 | 48,100 | 50,900 | 68,015 |
| 2008/02/29 | 52,000 | 52,400 | 49,800 | 50,300 | 91,128 |
| 2008/02/28 | 52,500 | 53,800 | 52,200 | 52,500 | 75,064 |
| 2008/02/27 | 51,400 | 53,000 | 51,200 | 52,700 | 83,199 |
| 2008/02/26 | 52,700 | 52,900 | 51,100 | 51,300 | 60,065 |
| 2008/02/25 | 53,000 | 53,500 | 51,600 | 52,300 | 63,781 |
| 2008/02/22 | 52,500 | 53,300 | 51,800 | 52,400 | 62,483 |
| 2008/02/21 | 50,900 | 53,700 | 50,700 | 53,000 | 119,975 |
| 2008/02/20 | 51,800 | 52,300 | 50,200 | 50,800 | 103,599 |
| 2008/02/19 | 50,000 | 53,200 | 49,650 | 51,700 | 244,894 |
| 2008/02/18 | 49,200 | 49,200 | 49,000 | 49,200 | 76,046 |
| 2008/02/15 | 43,000 | 45,750 | 42,600 | 45,200 | 89,727 |
| 2008/02/14 | 43,100 | 43,200 | 42,050 | 42,500 | 52,701 |
| 2008/02/13 | 44,000 | 44,300 | 41,850 | 42,000 | 42,375 |
| 2008/02/12 | 43,300 | 43,950 | 42,650 | 43,500 | 42,621 |
| 2008/02/08 | 44,300 | 44,700 | 43,050 | 43,700 | 39,977 |
| 2008/02/07 | 45,050 | 46,050 | 43,200 | 44,300 | 85,947 |
| 2008/02/06 | 45,300 | 46,000 | 45,200 | 45,400 | 30,893 |
| 2008/02/05 | 47,450 | 48,000 | 46,200 | 46,900 | 79,425 |
| 2008/02/04 | 47,400 | 48,800 | 46,800 | 48,000 | 132,382 |
| 2008/02/01 | 46,100 | 46,700 | 44,500 | 45,000 | 43,195 |
| 2008/01/31 | 46,000 | 46,900 | 44,900 | 45,500 | 64,376 |
| 2008/01/30 | 47,850 | 47,900 | 45,600 | 46,400 | 54,158 |
| 2008/01/29 | 46,700 | 47,800 | 46,150 | 47,450 | 93,513 |
| 2008/01/28 | 46,350 | 46,500 | 45,000 | 45,250 | 78,585 |
| 2008/01/25 | 44,500 | 46,050 | 44,300 | 45,950 | 81,662 |
| 2008/01/24 | 43,100 | 44,350 | 43,050 | 43,700 | 71,821 |
| 2008/01/23 | 44,700 | 44,750 | 42,200 | 42,700 | 89,597 |
| 2008/01/22 | 42,000 | 43,200 | 40,000 | 42,300 | 110,080 |
| 2008/01/21 | 44,400 | 46,850 | 43,550 | 44,000 | 106,934 |
| 2008/01/18 | 40,400 | 46,000 | 39,950 | 45,250 | 123,280 |
| 2008/01/17 | 42,000 | 42,300 | 39,950 | 42,000 | 143,450 |
| 2008/01/16 | 40,250 | 42,350 | 40,250 | 41,100 | 190,726 |
| 2008/01/15 | 46,650 | 46,900 | 43,450 | 43,450 | 72,686 |
| 2008/01/11 | 50,500 | 50,800 | 46,800 | 47,350 | 120,322 |
| 2008/01/10 | 52,200 | 52,600 | 50,000 | 50,100 | 70,136 |
| 2008/01/09 | 50,800 | 53,400 | 50,700 | 52,200 | 105,705 |
| 2008/01/08 | 51,800 | 52,600 | 51,200 | 52,100 | 64,886 |
| 2008/01/07 | 52,800 | 53,300 | 51,700 | 51,800 | 62,621 |
| 2008/01/04 | 54,000 | 54,400 | 52,700 | 53,800 | 40,380 |