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 |
|---|---|---|---|---|---|
| 2009/12/30 | 70,900 | 71,300 | 70,200 | 70,700 | 36,445 |
| 2009/12/29 | 69,800 | 70,800 | 69,600 | 70,700 | 36,956 |
| 2009/12/28 | 69,700 | 70,600 | 69,600 | 69,900 | 25,674 |
| 2009/12/25 | 69,500 | 70,800 | 69,500 | 70,100 | 46,829 |
| 2009/12/24 | 69,600 | 69,900 | 69,100 | 69,600 | 32,110 |
| 2009/12/22 | 70,000 | 70,100 | 68,800 | 69,300 | 51,602 |
| 2009/12/21 | 68,700 | 70,100 | 68,700 | 69,700 | 77,132 |
| 2009/12/18 | 66,500 | 68,700 | 66,300 | 68,600 | 63,206 |
| 2009/12/17 | 68,200 | 68,300 | 66,000 | 66,200 | 76,403 |
| 2009/12/16 | 69,000 | 69,300 | 68,000 | 68,000 | 51,762 |
| 2009/12/15 | 67,900 | 69,700 | 67,800 | 69,600 | 50,159 |
| 2009/12/14 | 70,500 | 70,800 | 67,400 | 67,400 | 69,065 |
| 2009/12/11 | 71,000 | 71,500 | 69,700 | 70,800 | 67,249 |
| 2009/12/10 | 69,900 | 71,100 | 69,200 | 70,800 | 87,792 |
| 2009/12/09 | 69,400 | 70,900 | 69,000 | 70,000 | 89,302 |
| 2009/12/08 | 66,500 | 69,500 | 66,500 | 69,100 | 105,985 |
| 2009/12/07 | 67,500 | 67,900 | 66,400 | 67,000 | 51,703 |
| 2009/12/04 | 68,100 | 68,500 | 67,000 | 67,000 | 38,952 |
| 2009/12/03 | 68,200 | 68,700 | 67,000 | 67,600 | 49,422 |
| 2009/12/02 | 70,900 | 71,200 | 67,300 | 67,500 | 87,781 |
| 2009/12/01 | 69,400 | 71,500 | 68,700 | 69,800 | 112,017 |
| 2009/11/30 | 68,000 | 69,800 | 67,100 | 69,800 | 67,132 |
| 2009/11/27 | 67,300 | 68,200 | 66,100 | 66,400 | 50,592 |
| 2009/11/26 | 65,100 | 68,600 | 65,100 | 68,200 | 67,578 |
| 2009/11/25 | 67,000 | 67,500 | 65,700 | 66,100 | 44,073 |
| 2009/11/24 | 66,900 | 67,800 | 65,900 | 66,200 | 56,363 |
| 2009/11/20 | 63,600 | 67,200 | 62,300 | 67,000 | 107,421 |
| 2009/11/19 | 62,000 | 63,300 | 61,000 | 63,300 | 59,694 |
| 2009/11/18 | 63,700 | 64,600 | 60,900 | 62,000 | 86,157 |
| 2009/11/17 | 66,000 | 67,500 | 63,900 | 64,000 | 61,815 |
| 2009/11/16 | 68,200 | 68,900 | 65,700 | 65,900 | 64,950 |
| 2009/11/13 | 66,300 | 69,600 | 65,600 | 69,100 | 166,667 |
| 2009/11/12 | 67,000 | 67,200 | 64,900 | 66,300 | 59,672 |
| 2009/11/11 | 66,800 | 67,500 | 65,400 | 66,500 | 71,068 |
| 2009/11/10 | 64,100 | 68,600 | 64,100 | 66,000 | 156,255 |
| 2009/11/09 | 62,500 | 63,700 | 62,400 | 63,600 | 30,902 |
| 2009/11/06 | 62,500 | 63,000 | 62,000 | 62,500 | 32,887 |
| 2009/11/05 | 62,900 | 63,100 | 61,300 | 61,700 | 36,605 |
| 2009/11/04 | 63,000 | 63,900 | 62,600 | 63,400 | 51,943 |
| 2009/11/02 | 61,600 | 63,900 | 61,600 | 63,300 | 84,775 |
| 2009/10/30 | 61,800 | 62,400 | 61,600 | 62,400 | 30,312 |
| 2009/10/29 | 60,000 | 61,100 | 59,900 | 61,000 | 24,193 |
| 2009/10/28 | 61,400 | 61,500 | 60,200 | 60,400 | 33,829 |
| 2009/10/27 | 62,500 | 62,800 | 61,500 | 61,500 | 44,381 |
| 2009/10/26 | 62,000 | 63,200 | 62,000 | 62,900 | 65,954 |
| 2009/10/23 | 62,200 | 62,500 | 61,800 | 62,100 | 38,089 |
| 2009/10/22 | 61,000 | 62,200 | 60,800 | 61,800 | 66,558 |
| 2009/10/21 | 60,600 | 61,200 | 60,500 | 60,800 | 34,859 |
| 2009/10/20 | 61,200 | 61,300 | 60,400 | 60,600 | 25,504 |
| 2009/10/19 | 60,300 | 61,400 | 60,100 | 61,400 | 38,437 |
| 2009/10/16 | 60,000 | 60,200 | 59,400 | 60,200 | 20,167 |
| 2009/10/15 | 60,200 | 60,600 | 60,000 | 60,300 | 20,215 |
| 2009/10/14 | 61,000 | 61,400 | 59,800 | 59,800 | 56,978 |
| 2009/10/13 | 62,700 | 63,000 | 61,500 | 61,700 | 45,598 |
| 2009/10/09 | 61,500 | 63,000 | 61,500 | 63,000 | 46,111 |
| 2009/10/08 | 62,400 | 63,300 | 61,300 | 62,000 | 102,623 |
| 2009/10/07 | 62,400 | 63,400 | 60,900 | 62,700 | 131,103 |
| 2009/10/06 | 60,500 | 62,200 | 60,400 | 62,000 | 146,607 |
| 2009/10/05 | 59,600 | 60,100 | 59,100 | 59,600 | 54,391 |
| 2009/10/02 | 58,900 | 59,600 | 58,600 | 59,600 | 56,207 |
| 2009/10/01 | 59,300 | 59,800 | 58,800 | 59,400 | 39,281 |
| 2009/09/30 | 58,000 | 59,900 | 57,700 | 59,800 | 85,023 |
| 2009/09/29 | 56,800 | 57,300 | 56,600 | 57,300 | 31,767 |
| 2009/09/28 | 56,700 | 57,200 | 56,200 | 56,600 | 33,421 |
| 2009/09/25 | 58,100 | 58,300 | 57,100 | 57,700 | 29,547 |
| 2009/09/24 | 56,500 | 58,700 | 56,400 | 58,600 | 71,888 |
| 2009/09/18 | 55,800 | 57,200 | 55,500 | 57,200 | 43,932 |
| 2009/09/17 | 56,300 | 56,600 | 55,200 | 55,800 | 41,387 |
| 2009/09/16 | 56,600 | 56,800 | 56,000 | 56,000 | 38,425 |
| 2009/09/15 | 56,800 | 57,200 | 56,300 | 57,000 | 28,704 |
| 2009/09/14 | 57,600 | 57,800 | 56,700 | 57,100 | 26,536 |
| 2009/09/11 | 57,400 | 57,800 | 56,900 | 57,200 | 52,052 |
| 2009/09/10 | 56,700 | 57,200 | 56,500 | 56,900 | 61,660 |
| 2009/09/09 | 55,900 | 57,000 | 55,800 | 56,600 | 63,336 |
| 2009/09/08 | 56,000 | 56,100 | 55,500 | 55,900 | 40,739 |
| 2009/09/07 | 56,300 | 57,200 | 55,800 | 56,000 | 45,600 |
| 2009/09/04 | 57,700 | 58,100 | 56,300 | 56,600 | 54,649 |
| 2009/09/03 | 58,700 | 59,400 | 57,200 | 57,700 | 65,669 |
| 2009/09/02 | 57,700 | 59,200 | 57,400 | 59,000 | 59,342 |
| 2009/09/01 | 55,700 | 58,300 | 55,400 | 58,200 | 88,936 |
| 2009/08/31 | 57,300 | 57,500 | 55,300 | 56,200 | 98,156 |
| 2009/08/28 | 57,500 | 57,800 | 56,800 | 57,000 | 55,112 |
| 2009/08/27 | 57,800 | 58,700 | 57,300 | 57,500 | 61,835 |
| 2009/08/26 | 58,000 | 58,200 | 57,400 | 57,800 | 42,367 |
| 2009/08/25 | 58,700 | 58,700 | 57,600 | 58,000 | 67,567 |
| 2009/08/24 | 60,300 | 60,400 | 58,500 | 58,800 | 67,282 |
| 2009/08/21 | 60,700 | 60,900 | 59,500 | 59,900 | 34,134 |
| 2009/08/20 | 59,300 | 60,400 | 59,100 | 60,300 | 31,891 |
| 2009/08/19 | 59,700 | 60,400 | 58,800 | 59,300 | 59,282 |
| 2009/08/18 | 59,100 | 59,800 | 58,800 | 59,500 | 27,963 |
| 2009/08/17 | 60,000 | 60,000 | 59,100 | 59,600 | 34,620 |
| 2009/08/14 | 60,200 | 60,500 | 60,000 | 60,100 | 31,960 |
| 2009/08/13 | 60,500 | 61,100 | 59,800 | 60,000 | 57,031 |
| 2009/08/12 | 60,300 | 60,500 | 59,800 | 60,200 | 63,402 |
| 2009/08/11 | 61,700 | 61,700 | 60,600 | 60,700 | 65,857 |
| 2009/08/10 | 63,000 | 63,000 | 61,700 | 61,800 | 63,722 |
| 2009/08/07 | 62,700 | 63,300 | 61,400 | 62,200 | 61,660 |
| 2009/08/06 | 61,400 | 62,300 | 61,100 | 62,200 | 36,114 |
| 2009/08/05 | 62,900 | 62,900 | 61,400 | 61,600 | 28,854 |
| 2009/08/04 | 62,900 | 63,800 | 62,200 | 62,600 | 70,789 |
| 2009/08/03 | 60,800 | 62,800 | 60,600 | 62,200 | 64,077 |
| 2009/07/31 | 61,300 | 61,300 | 60,500 | 60,800 | 38,586 |
| 2009/07/30 | 61,700 | 61,900 | 60,800 | 61,200 | 21,213 |
| 2009/07/29 | 60,700 | 61,900 | 60,300 | 61,200 | 36,886 |
| 2009/07/28 | 61,800 | 62,400 | 60,500 | 60,500 | 45,016 |
| 2009/07/27 | 62,300 | 62,900 | 61,000 | 61,300 | 35,038 |
| 2009/07/24 | 63,700 | 64,200 | 61,500 | 61,900 | 56,196 |
| 2009/07/23 | 62,500 | 64,400 | 62,400 | 63,000 | 74,969 |
| 2009/07/22 | 59,900 | 63,200 | 59,800 | 61,700 | 145,734 |
| 2009/07/21 | 60,900 | 60,900 | 60,000 | 60,400 | 38,194 |
| 2009/07/17 | 57,400 | 60,200 | 57,300 | 60,100 | 75,297 |
| 2009/07/16 | 57,300 | 58,400 | 56,800 | 56,900 | 59,695 |
| 2009/07/15 | 57,300 | 57,600 | 56,800 | 57,200 | 41,119 |
| 2009/07/14 | 58,500 | 58,500 | 57,600 | 57,900 | 33,440 |
| 2009/07/13 | 59,000 | 59,100 | 56,600 | 57,000 | 46,480 |
| 2009/07/10 | 61,000 | 61,100 | 58,000 | 58,800 | 93,213 |
| 2009/07/09 | 60,000 | 61,400 | 59,800 | 61,100 | 87,910 |
| 2009/07/08 | 59,400 | 60,800 | 58,900 | 60,800 | 68,075 |
| 2009/07/07 | 62,000 | 62,200 | 58,600 | 58,600 | 107,828 |
| 2009/07/06 | 59,900 | 61,300 | 59,000 | 61,300 | 119,268 |
| 2009/07/03 | 59,400 | 60,600 | 58,600 | 59,400 | 112,695 |
| 2009/07/02 | 58,400 | 60,000 | 58,400 | 59,800 | 60,079 |
| 2009/07/01 | 58,600 | 60,100 | 58,200 | 58,900 | 92,012 |
| 2009/06/30 | 56,700 | 59,200 | 56,200 | 58,100 | 138,579 |
| 2009/06/29 | 55,800 | 57,200 | 55,000 | 55,300 | 88,489 |
| 2009/06/26 | 55,300 | 55,700 | 54,400 | 54,800 | 34,423 |
| 2009/06/25 | 55,100 | 55,500 | 54,200 | 54,300 | 38,745 |
| 2009/06/24 | 54,300 | 55,200 | 53,500 | 55,000 | 60,440 |
| 2009/06/23 | 52,800 | 54,100 | 52,500 | 53,300 | 43,339 |
| 2009/06/22 | 54,700 | 54,900 | 53,000 | 53,300 | 53,198 |
| 2009/06/19 | 55,500 | 56,400 | 54,100 | 54,400 | 55,176 |
| 2009/06/18 | 55,800 | 56,200 | 54,600 | 55,300 | 49,135 |
| 2009/06/17 | 53,800 | 56,700 | 53,800 | 55,800 | 99,925 |
| 2009/06/16 | 53,600 | 55,100 | 53,200 | 54,200 | 134,903 |
| 2009/06/15 | 52,700 | 53,700 | 52,400 | 53,600 | 91,647 |
| 2009/06/12 | 50,700 | 53,100 | 50,600 | 53,000 | 125,917 |
| 2009/06/11 | 51,200 | 51,400 | 50,500 | 50,800 | 49,715 |
| 2009/06/10 | 50,700 | 51,700 | 50,700 | 51,200 | 43,847 |
| 2009/06/09 | 51,300 | 52,100 | 50,400 | 50,600 | 73,296 |
| 2009/06/08 | 52,600 | 53,100 | 51,000 | 51,600 | 79,495 |
| 2009/06/05 | 53,700 | 54,100 | 53,200 | 53,500 | 30,630 |
| 2009/06/04 | 53,100 | 54,400 | 52,700 | 53,700 | 54,494 |
| 2009/06/03 | 51,400 | 53,800 | 51,300 | 53,600 | 75,637 |
| 2009/06/02 | 52,200 | 52,400 | 50,900 | 51,200 | 65,791 |
| 2009/06/01 | 52,100 | 52,800 | 51,200 | 51,400 | 71,753 |
| 2009/05/29 | 52,400 | 53,500 | 51,700 | 52,300 | 78,516 |
| 2009/05/28 | 52,900 | 53,100 | 51,900 | 52,400 | 60,700 |
| 2009/05/27 | 54,800 | 55,300 | 52,600 | 53,400 | 80,179 |
| 2009/05/26 | 54,600 | 54,700 | 53,600 | 54,300 | 76,188 |
| 2009/05/25 | 53,200 | 55,000 | 53,100 | 54,800 | 82,821 |
| 2009/05/22 | 52,500 | 53,500 | 51,800 | 52,900 | 90,909 |
| 2009/05/21 | 51,000 | 53,000 | 50,900 | 52,800 | 110,393 |
| 2009/05/20 | 50,800 | 51,100 | 50,200 | 50,800 | 37,620 |
| 2009/05/19 | 51,100 | 51,200 | 49,900 | 50,500 | 41,629 |
| 2009/05/18 | 50,800 | 51,500 | 50,200 | 51,000 | 55,267 |
| 2009/05/15 | 50,800 | 51,100 | 49,850 | 50,500 | 53,739 |
| 2009/05/14 | 49,500 | 50,700 | 49,000 | 50,400 | 74,919 |
| 2009/05/13 | 50,000 | 50,400 | 48,700 | 50,000 | 121,110 |
| 2009/05/12 | 47,500 | 48,350 | 47,150 | 48,200 | 48,080 |
| 2009/05/11 | 47,300 | 47,800 | 46,800 | 47,350 | 41,097 |
| 2009/05/08 | 46,500 | 47,300 | 46,500 | 47,100 | 64,692 |
| 2009/05/07 | 48,050 | 48,300 | 45,650 | 46,000 | 158,133 |
| 2009/05/01 | 49,450 | 49,450 | 47,600 | 48,150 | 68,345 |
| 2009/04/30 | 50,500 | 50,700 | 49,400 | 49,800 | 29,418 |
| 2009/04/28 | 50,400 | 50,400 | 49,750 | 50,000 | 20,509 |
| 2009/04/27 | 50,000 | 50,700 | 49,700 | 50,300 | 23,894 |
| 2009/04/24 | 51,100 | 51,500 | 49,500 | 49,550 | 51,136 |
| 2009/04/23 | 50,900 | 52,400 | 49,650 | 52,000 | 87,083 |
| 2009/04/22 | 49,350 | 51,300 | 49,200 | 51,300 | 56,860 |
| 2009/04/21 | 48,200 | 48,700 | 48,050 | 48,450 | 32,584 |
| 2009/04/20 | 48,900 | 49,200 | 48,000 | 48,850 | 34,828 |
| 2009/04/17 | 50,500 | 51,700 | 48,800 | 49,000 | 107,170 |
| 2009/04/16 | 50,000 | 51,000 | 49,750 | 50,800 | 62,917 |
| 2009/04/15 | 49,400 | 50,700 | 49,200 | 50,000 | 35,752 |
| 2009/04/14 | 50,700 | 51,300 | 49,800 | 50,200 | 41,337 |
| 2009/04/13 | 52,500 | 52,800 | 50,900 | 51,200 | 34,962 |
| 2009/04/10 | 52,500 | 53,200 | 51,900 | 52,400 | 40,161 |
| 2009/04/09 | 49,850 | 52,000 | 49,850 | 52,000 | 45,201 |
| 2009/04/08 | 50,100 | 50,700 | 49,750 | 50,000 | 43,723 |
| 2009/04/07 | 50,500 | 51,200 | 49,650 | 50,000 | 42,970 |
| 2009/04/06 | 49,000 | 51,600 | 48,800 | 49,900 | 107,040 |
| 2009/04/03 | 48,850 | 49,300 | 48,350 | 48,500 | 49,443 |
| 2009/04/02 | 48,900 | 49,300 | 48,350 | 48,600 | 39,716 |
| 2009/04/01 | 49,200 | 49,400 | 48,150 | 48,900 | 67,419 |
| 2009/03/31 | 47,000 | 48,650 | 46,400 | 47,200 | 45,742 |
| 2009/03/30 | 49,000 | 49,450 | 46,500 | 47,100 | 78,049 |
| 2009/03/27 | 46,900 | 49,450 | 46,600 | 49,050 | 86,620 |
| 2009/03/26 | 45,900 | 46,250 | 45,450 | 45,900 | 60,217 |
| 2009/03/25 | 47,100 | 47,300 | 46,200 | 46,700 | 55,216 |
| 2009/03/24 | 48,000 | 48,200 | 46,750 | 47,500 | 47,162 |
| 2009/03/23 | 47,000 | 48,300 | 46,300 | 46,850 | 78,688 |
| 2009/03/19 | 43,700 | 46,100 | 43,650 | 45,900 | 101,903 |
| 2009/03/18 | 45,000 | 45,800 | 42,900 | 42,900 | 89,325 |
| 2009/03/17 | 43,850 | 44,800 | 43,400 | 44,300 | 45,992 |
| 2009/03/16 | 43,150 | 44,400 | 42,550 | 43,900 | 54,403 |
| 2009/03/13 | 44,150 | 45,100 | 42,550 | 43,550 | 101,729 |
| 2009/03/12 | 45,400 | 46,900 | 42,950 | 42,950 | 128,633 |
| 2009/03/11 | 48,150 | 48,350 | 46,900 | 46,950 | 48,084 |
| 2009/03/10 | 46,150 | 48,000 | 46,100 | 47,150 | 46,814 |
| 2009/03/09 | 47,600 | 48,700 | 46,300 | 46,350 | 35,038 |
| 2009/03/06 | 46,600 | 48,200 | 46,600 | 47,600 | 20,627 |
| 2009/03/05 | 48,500 | 48,550 | 47,250 | 47,300 | 25,135 |
| 2009/03/04 | 47,800 | 48,600 | 47,000 | 48,000 | 35,609 |
| 2009/03/03 | 46,800 | 48,000 | 46,300 | 47,950 | 61,979 |
| 2009/03/02 | 50,500 | 50,500 | 48,150 | 48,800 | 45,062 |
| 2009/02/27 | 50,000 | 51,300 | 49,250 | 50,600 | 45,893 |
| 2009/02/26 | 48,800 | 50,800 | 48,600 | 50,400 | 60,569 |
| 2009/02/25 | 46,950 | 48,550 | 46,350 | 48,000 | 62,494 |
| 2009/02/24 | 45,800 | 46,700 | 45,000 | 45,350 | 71,981 |
| 2009/02/23 | 49,000 | 49,100 | 45,350 | 47,000 | 60,472 |
| 2009/02/20 | 50,300 | 50,300 | 49,800 | 50,000 | 36,447 |
| 2009/02/19 | 50,800 | 51,100 | 49,600 | 50,300 | 32,352 |
| 2009/02/18 | 49,500 | 50,600 | 49,250 | 50,400 | 37,474 |
| 2009/02/17 | 51,300 | 51,400 | 49,800 | 50,500 | 43,141 |
| 2009/02/16 | 52,500 | 53,100 | 51,500 | 52,000 | 110,590 |
| 2009/02/13 | 48,000 | 51,100 | 47,500 | 50,300 | 96,181 |
| 2009/02/12 | 48,600 | 48,650 | 46,300 | 47,200 | 71,227 |
| 2009/02/10 | 50,400 | 50,700 | 48,500 | 49,200 | 55,746 |
| 2009/02/09 | 51,800 | 52,000 | 49,600 | 50,200 | 60,984 |
| 2009/02/06 | 52,100 | 52,500 | 51,300 | 52,000 | 35,551 |
| 2009/02/05 | 54,700 | 54,900 | 51,800 | 52,000 | 46,197 |
| 2009/02/04 | 54,400 | 54,900 | 53,600 | 54,200 | 34,857 |
| 2009/02/03 | 53,700 | 55,700 | 53,200 | 54,900 | 59,464 |
| 2009/02/02 | 52,800 | 53,600 | 52,400 | 53,200 | 22,700 |
| 2009/01/30 | 52,300 | 53,300 | 51,900 | 53,300 | 44,419 |
| 2009/01/29 | 52,800 | 53,100 | 51,300 | 51,800 | 56,256 |
| 2009/01/28 | 53,900 | 53,900 | 52,500 | 52,500 | 22,082 |
| 2009/01/27 | 53,100 | 53,800 | 52,900 | 53,400 | 23,517 |
| 2009/01/26 | 53,300 | 54,000 | 52,300 | 52,800 | 39,394 |
| 2009/01/23 | 54,000 | 54,300 | 51,800 | 53,800 | 66,645 |
| 2009/01/22 | 53,300 | 54,900 | 52,200 | 54,800 | 37,226 |
| 2009/01/21 | 53,900 | 54,000 | 52,800 | 53,400 | 44,411 |
| 2009/01/20 | 56,100 | 56,400 | 54,300 | 54,800 | 36,127 |
| 2009/01/19 | 56,400 | 56,600 | 54,700 | 56,300 | 39,749 |
| 2009/01/16 | 57,700 | 57,700 | 55,800 | 55,900 | 53,003 |
| 2009/01/15 | 57,200 | 58,700 | 57,200 | 57,800 | 58,285 |
| 2009/01/14 | 59,000 | 59,700 | 57,700 | 58,200 | 99,193 |
| 2009/01/13 | 57,000 | 58,600 | 55,900 | 58,000 | 105,256 |
| 2009/01/09 | 56,100 | 57,500 | 55,500 | 57,200 | 70,626 |
| 2009/01/08 | 55,900 | 56,500 | 54,900 | 55,100 | 37,183 |
| 2009/01/07 | 57,300 | 57,600 | 55,800 | 56,300 | 49,061 |
| 2009/01/06 | 56,100 | 57,200 | 54,900 | 57,000 | 58,232 |
| 2009/01/05 | 57,100 | 57,400 | 54,500 | 55,700 | 53,732 |