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 |
|---|---|---|---|---|---|
| 2010/12/30 | 68,300 | 68,300 | 66,900 | 68,000 | 21,288 |
| 2010/12/29 | 68,200 | 68,300 | 67,900 | 68,200 | 8,761 |
| 2010/12/28 | 68,500 | 68,600 | 68,000 | 68,300 | 8,414 |
| 2010/12/27 | 68,000 | 68,600 | 67,900 | 68,300 | 10,899 |
| 2010/12/24 | 67,000 | 68,200 | 66,900 | 68,100 | 19,113 |
| 2010/12/22 | 67,500 | 68,200 | 66,500 | 66,700 | 27,129 |
| 2010/12/21 | 69,000 | 69,100 | 67,400 | 67,500 | 30,813 |
| 2010/12/20 | 69,800 | 70,300 | 68,800 | 69,000 | 25,895 |
| 2010/12/17 | 68,300 | 69,800 | 68,200 | 69,800 | 31,767 |
| 2010/12/16 | 69,000 | 70,000 | 68,600 | 68,600 | 51,065 |
| 2010/12/15 | 66,400 | 69,000 | 66,300 | 68,500 | 74,723 |
| 2010/12/14 | 66,300 | 66,300 | 65,800 | 66,000 | 24,789 |
| 2010/12/13 | 65,700 | 66,400 | 65,500 | 66,200 | 20,912 |
| 2010/12/10 | 65,900 | 65,900 | 65,200 | 65,400 | 16,787 |
| 2010/12/09 | 66,300 | 66,400 | 65,500 | 66,100 | 19,696 |
| 2010/12/08 | 66,100 | 67,300 | 65,800 | 66,500 | 30,853 |
| 2010/12/07 | 67,000 | 67,100 | 65,900 | 66,700 | 27,699 |
| 2010/12/06 | 67,600 | 68,000 | 66,300 | 66,400 | 33,866 |
| 2010/12/03 | 67,000 | 67,500 | 66,600 | 67,300 | 35,577 |
| 2010/12/02 | 66,900 | 67,500 | 65,900 | 66,500 | 52,091 |
| 2010/12/01 | 64,300 | 66,600 | 64,300 | 66,600 | 72,582 |
| 2010/11/30 | 63,700 | 64,600 | 63,600 | 64,100 | 45,715 |
| 2010/11/29 | 63,500 | 63,800 | 63,100 | 63,600 | 16,282 |
| 2010/11/26 | 63,400 | 63,600 | 62,600 | 63,400 | 30,840 |
| 2010/11/25 | 63,900 | 64,100 | 63,600 | 63,800 | 19,638 |
| 2010/11/24 | 62,400 | 64,100 | 62,300 | 64,100 | 52,956 |
| 2010/11/22 | 61,800 | 62,700 | 61,700 | 62,600 | 40,312 |
| 2010/11/19 | 61,400 | 61,600 | 61,000 | 61,300 | 28,494 |
| 2010/11/18 | 61,200 | 61,900 | 61,200 | 61,400 | 27,888 |
| 2010/11/17 | 60,400 | 61,500 | 60,200 | 61,000 | 29,364 |
| 2010/11/16 | 60,900 | 60,900 | 59,900 | 60,800 | 51,348 |
| 2010/11/15 | 61,800 | 62,100 | 61,100 | 61,300 | 33,050 |
| 2010/11/12 | 61,900 | 62,600 | 61,900 | 62,100 | 27,835 |
| 2010/11/11 | 61,800 | 62,400 | 61,600 | 62,100 | 28,266 |
| 2010/11/10 | 62,000 | 62,800 | 61,100 | 61,400 | 62,189 |
| 2010/11/09 | 62,300 | 63,500 | 62,100 | 62,700 | 27,482 |
| 2010/11/08 | 62,300 | 62,400 | 61,700 | 62,300 | 27,650 |
| 2010/11/05 | 61,800 | 62,100 | 61,500 | 62,000 | 22,407 |
| 2010/11/04 | 62,500 | 62,900 | 61,200 | 62,400 | 23,053 |
| 2010/11/02 | 62,300 | 62,600 | 61,800 | 62,000 | 12,146 |
| 2010/11/01 | 62,100 | 62,700 | 61,700 | 62,700 | 18,038 |
| 2010/10/29 | 61,200 | 62,000 | 61,000 | 62,000 | 25,832 |
| 2010/10/28 | 61,200 | 61,400 | 60,400 | 60,700 | 25,687 |
| 2010/10/27 | 60,900 | 61,300 | 60,600 | 61,100 | 17,517 |
| 2010/10/26 | 60,700 | 60,800 | 60,500 | 60,600 | 6,153 |
| 2010/10/25 | 60,600 | 61,000 | 60,600 | 60,900 | 7,479 |
| 2010/10/22 | 60,500 | 60,900 | 60,400 | 60,900 | 10,204 |
| 2010/10/21 | 61,100 | 61,100 | 60,200 | 60,800 | 23,292 |
| 2010/10/20 | 60,900 | 61,100 | 60,700 | 61,000 | 14,866 |
| 2010/10/19 | 61,700 | 62,000 | 59,800 | 61,200 | 25,493 |
| 2010/10/18 | 61,100 | 62,600 | 61,000 | 62,400 | 22,519 |
| 2010/10/15 | 62,200 | 62,200 | 61,000 | 61,000 | 16,792 |
| 2010/10/14 | 61,300 | 62,200 | 61,100 | 62,200 | 31,983 |
| 2010/10/13 | 60,700 | 62,700 | 60,700 | 61,400 | 35,489 |
| 2010/10/12 | 61,900 | 62,000 | 60,300 | 60,700 | 24,643 |
| 2010/10/08 | 60,500 | 61,500 | 60,500 | 60,700 | 19,500 |
| 2010/10/07 | 60,600 | 61,000 | 60,300 | 60,700 | 21,087 |
| 2010/10/06 | 60,900 | 61,600 | 60,300 | 61,400 | 19,443 |
| 2010/10/05 | 60,700 | 61,200 | 60,300 | 60,500 | 18,950 |
| 2010/10/04 | 61,200 | 61,800 | 60,300 | 60,600 | 24,022 |
| 2010/10/01 | 61,600 | 61,800 | 61,100 | 61,600 | 13,668 |
| 2010/09/30 | 62,300 | 62,500 | 61,100 | 61,100 | 35,446 |
| 2010/09/29 | 63,600 | 64,100 | 62,900 | 63,300 | 28,584 |
| 2010/09/28 | 62,600 | 64,200 | 62,000 | 63,500 | 57,109 |
| 2010/09/27 | 61,000 | 62,400 | 60,800 | 62,200 | 48,237 |
| 2010/09/24 | 60,100 | 61,900 | 59,700 | 61,400 | 37,842 |
| 2010/09/22 | 59,900 | 60,900 | 59,600 | 60,200 | 53,602 |
| 2010/09/21 | 59,000 | 60,000 | 58,900 | 60,000 | 31,700 |
| 2010/09/17 | 59,000 | 59,300 | 58,500 | 58,900 | 31,605 |
| 2010/09/16 | 60,700 | 60,900 | 58,800 | 59,400 | 41,057 |
| 2010/09/15 | 61,000 | 61,700 | 60,500 | 60,700 | 37,257 |
| 2010/09/14 | 61,000 | 61,700 | 60,900 | 61,200 | 35,757 |
| 2010/09/13 | 60,600 | 61,300 | 60,600 | 61,200 | 39,232 |
| 2010/09/10 | 58,100 | 60,300 | 58,100 | 60,200 | 63,842 |
| 2010/09/09 | 57,200 | 59,100 | 56,800 | 58,000 | 85,408 |
| 2010/09/08 | 57,000 | 57,300 | 56,200 | 56,500 | 26,734 |
| 2010/09/07 | 58,000 | 58,100 | 57,000 | 57,300 | 52,921 |
| 2010/09/06 | 58,400 | 58,500 | 56,700 | 57,900 | 75,426 |
| 2010/09/03 | 58,600 | 59,500 | 57,700 | 57,800 | 76,394 |
| 2010/09/02 | 61,500 | 61,600 | 56,200 | 60,000 | 191,836 |
| 2010/09/01 | 62,700 | 62,700 | 61,300 | 61,600 | 44,539 |
| 2010/08/31 | 63,700 | 64,100 | 62,800 | 63,600 | 16,880 |
| 2010/08/30 | 64,000 | 64,600 | 63,700 | 63,800 | 14,956 |
| 2010/08/27 | 63,700 | 64,800 | 63,700 | 64,000 | 21,811 |
| 2010/08/26 | 63,300 | 64,000 | 62,900 | 64,000 | 28,091 |
| 2010/08/25 | 62,800 | 63,100 | 62,300 | 62,700 | 13,231 |
| 2010/08/24 | 63,000 | 63,400 | 62,400 | 63,200 | 17,404 |
| 2010/08/23 | 62,800 | 63,400 | 62,200 | 63,000 | 17,204 |
| 2010/08/20 | 63,000 | 63,600 | 62,700 | 62,800 | 11,854 |
| 2010/08/19 | 63,000 | 63,400 | 62,700 | 63,200 | 11,978 |
| 2010/08/18 | 63,200 | 63,600 | 62,800 | 62,900 | 10,788 |
| 2010/08/17 | 64,400 | 65,000 | 63,200 | 63,500 | 22,640 |
| 2010/08/16 | 63,900 | 64,700 | 63,000 | 64,700 | 29,144 |
| 2010/08/13 | 63,100 | 64,800 | 63,100 | 64,800 | 29,570 |
| 2010/08/12 | 62,700 | 63,500 | 62,200 | 63,500 | 21,660 |
| 2010/08/11 | 62,700 | 63,700 | 62,300 | 63,700 | 17,895 |
| 2010/08/10 | 63,300 | 63,500 | 62,400 | 62,500 | 22,382 |
| 2010/08/09 | 63,200 | 63,900 | 62,900 | 63,300 | 27,002 |
| 2010/08/06 | 64,900 | 65,000 | 62,900 | 63,800 | 46,010 |
| 2010/08/05 | 66,600 | 66,800 | 65,800 | 65,800 | 14,428 |
| 2010/08/04 | 66,700 | 67,200 | 66,400 | 66,800 | 26,724 |
| 2010/08/03 | 66,700 | 66,900 | 65,700 | 66,500 | 17,878 |
| 2010/08/02 | 66,500 | 67,200 | 66,300 | 66,500 | 11,055 |
| 2010/07/30 | 67,600 | 67,600 | 66,200 | 66,200 | 20,841 |
| 2010/07/29 | 66,700 | 67,500 | 66,600 | 66,800 | 18,234 |
| 2010/07/28 | 67,300 | 67,800 | 66,400 | 66,400 | 20,066 |
| 2010/07/27 | 66,500 | 67,700 | 66,200 | 67,300 | 30,830 |
| 2010/07/26 | 67,000 | 68,200 | 66,900 | 67,100 | 19,299 |
| 2010/07/23 | 69,100 | 69,400 | 66,800 | 67,300 | 38,152 |
| 2010/07/22 | 68,500 | 69,600 | 68,000 | 69,600 | 21,069 |
| 2010/07/21 | 68,100 | 69,500 | 67,900 | 69,500 | 26,852 |
| 2010/07/20 | 67,400 | 68,800 | 67,400 | 68,800 | 37,013 |
| 2010/07/16 | 66,400 | 67,500 | 66,000 | 67,400 | 28,698 |
| 2010/07/15 | 65,700 | 66,100 | 65,100 | 65,400 | 12,581 |
| 2010/07/14 | 66,600 | 67,300 | 65,500 | 66,000 | 23,393 |
| 2010/07/13 | 67,100 | 67,500 | 66,300 | 66,900 | 15,604 |
| 2010/07/12 | 67,800 | 68,000 | 66,700 | 67,200 | 22,268 |
| 2010/07/09 | 67,000 | 68,600 | 66,800 | 68,300 | 51,091 |
| 2010/07/08 | 66,400 | 67,000 | 66,200 | 66,700 | 33,529 |
| 2010/07/07 | 66,200 | 66,400 | 65,100 | 66,300 | 21,649 |
| 2010/07/06 | 63,600 | 66,200 | 63,500 | 65,900 | 34,552 |
| 2010/07/05 | 65,100 | 65,100 | 63,900 | 64,000 | 19,966 |
| 2010/07/02 | 65,000 | 65,400 | 64,000 | 64,600 | 27,109 |
| 2010/07/01 | 64,300 | 65,300 | 63,600 | 65,000 | 51,705 |
| 2010/06/30 | 61,000 | 64,100 | 60,700 | 64,100 | 41,741 |
| 2010/06/29 | 61,800 | 62,500 | 61,000 | 62,000 | 19,190 |
| 2010/06/28 | 63,000 | 63,000 | 61,800 | 62,100 | 14,301 |
| 2010/06/25 | 62,800 | 63,000 | 61,300 | 63,000 | 36,516 |
| 2010/06/24 | 63,200 | 63,300 | 62,600 | 62,700 | 23,040 |
| 2010/06/23 | 63,300 | 63,500 | 62,700 | 62,900 | 20,405 |
| 2010/06/22 | 63,600 | 64,200 | 63,500 | 63,500 | 30,140 |
| 2010/06/21 | 63,500 | 63,700 | 62,900 | 63,300 | 26,893 |
| 2010/06/18 | 64,800 | 64,800 | 62,900 | 62,900 | 47,125 |
| 2010/06/17 | 64,100 | 64,300 | 63,800 | 63,800 | 20,164 |
| 2010/06/16 | 64,800 | 65,000 | 63,500 | 64,400 | 52,374 |
| 2010/06/15 | 66,200 | 66,200 | 64,500 | 64,500 | 32,863 |
| 2010/06/14 | 66,200 | 66,900 | 65,400 | 65,900 | 18,827 |
| 2010/06/11 | 66,500 | 66,600 | 65,600 | 66,200 | 31,348 |
| 2010/06/10 | 66,400 | 66,900 | 65,200 | 66,300 | 40,669 |
| 2010/06/09 | 65,500 | 67,400 | 65,100 | 66,600 | 55,773 |
| 2010/06/08 | 62,600 | 65,500 | 62,000 | 65,500 | 35,143 |
| 2010/06/07 | 62,100 | 63,400 | 62,000 | 62,500 | 30,618 |
| 2010/06/04 | 63,300 | 64,600 | 63,100 | 63,100 | 33,589 |
| 2010/06/03 | 63,700 | 63,900 | 62,700 | 63,300 | 46,473 |
| 2010/06/02 | 64,200 | 64,400 | 62,500 | 62,700 | 47,823 |
| 2010/06/01 | 63,400 | 65,700 | 63,200 | 65,200 | 28,720 |
| 2010/05/31 | 63,900 | 64,400 | 63,100 | 63,500 | 22,346 |
| 2010/05/28 | 65,000 | 65,200 | 63,200 | 63,800 | 32,802 |
| 2010/05/27 | 62,400 | 64,800 | 62,300 | 64,700 | 36,324 |
| 2010/05/26 | 63,000 | 63,100 | 61,700 | 62,400 | 36,716 |
| 2010/05/25 | 64,100 | 64,200 | 60,100 | 62,100 | 48,931 |
| 2010/05/24 | 63,800 | 64,300 | 62,000 | 64,300 | 40,362 |
| 2010/05/21 | 65,200 | 65,300 | 63,100 | 63,400 | 54,166 |
| 2010/05/20 | 65,900 | 66,600 | 65,900 | 65,900 | 50,954 |
| 2010/05/19 | 67,300 | 67,500 | 66,300 | 66,400 | 50,845 |
| 2010/05/18 | 69,500 | 69,700 | 67,900 | 67,900 | 43,952 |
| 2010/05/17 | 69,300 | 70,100 | 68,700 | 69,900 | 28,377 |
| 2010/05/14 | 71,400 | 71,400 | 69,800 | 69,800 | 35,616 |
| 2010/05/13 | 71,000 | 71,700 | 70,700 | 71,600 | 28,937 |
| 2010/05/12 | 70,200 | 71,000 | 70,000 | 70,100 | 16,652 |
| 2010/05/11 | 70,200 | 70,600 | 69,500 | 69,500 | 38,425 |
| 2010/05/10 | 69,700 | 70,100 | 69,200 | 69,500 | 30,706 |
| 2010/05/07 | 71,000 | 71,300 | 69,600 | 70,300 | 56,236 |
| 2010/05/06 | 73,100 | 73,300 | 72,000 | 72,100 | 64,263 |
| 2010/04/30 | 73,000 | 73,300 | 71,900 | 72,900 | 56,143 |
| 2010/04/28 | 71,500 | 72,600 | 71,000 | 72,500 | 72,120 |
| 2010/04/27 | 70,900 | 72,000 | 70,800 | 71,900 | 61,460 |
| 2010/04/26 | 71,300 | 72,000 | 70,200 | 70,500 | 50,282 |
| 2010/04/23 | 69,500 | 71,400 | 69,300 | 71,200 | 105,444 |
| 2010/04/22 | 67,800 | 69,300 | 67,400 | 69,000 | 65,101 |
| 2010/04/21 | 67,900 | 68,200 | 67,500 | 67,500 | 27,756 |
| 2010/04/20 | 67,300 | 68,100 | 67,200 | 67,900 | 54,844 |
| 2010/04/19 | 67,200 | 68,100 | 66,800 | 67,200 | 53,372 |
| 2010/04/16 | 66,900 | 67,700 | 66,700 | 67,700 | 76,390 |
| 2010/04/15 | 67,000 | 67,100 | 66,500 | 66,900 | 35,331 |
| 2010/04/14 | 66,100 | 67,200 | 65,700 | 67,200 | 58,875 |
| 2010/04/13 | 66,700 | 67,000 | 66,000 | 66,100 | 49,590 |
| 2010/04/12 | 67,200 | 67,300 | 66,900 | 67,300 | 26,122 |
| 2010/04/09 | 67,400 | 67,400 | 66,800 | 67,200 | 28,011 |
| 2010/04/08 | 66,500 | 67,600 | 66,500 | 67,600 | 35,339 |
| 2010/04/07 | 66,600 | 67,100 | 66,500 | 66,800 | 27,907 |
| 2010/04/06 | 67,600 | 67,600 | 66,600 | 66,800 | 47,394 |
| 2010/04/05 | 67,800 | 68,000 | 67,400 | 67,600 | 23,434 |
| 2010/04/02 | 68,400 | 68,400 | 67,800 | 68,000 | 25,047 |
| 2010/04/01 | 68,100 | 68,400 | 67,500 | 68,000 | 34,884 |
| 2010/03/31 | 68,600 | 68,600 | 67,000 | 67,600 | 37,086 |
| 2010/03/30 | 67,600 | 68,100 | 67,300 | 68,100 | 26,530 |
| 2010/03/29 | 67,100 | 67,600 | 67,000 | 67,400 | 31,410 |
| 2010/03/26 | 67,900 | 68,200 | 66,900 | 67,000 | 45,036 |
| 2010/03/25 | 69,200 | 69,400 | 67,500 | 67,500 | 59,991 |
| 2010/03/24 | 69,500 | 69,700 | 68,600 | 69,200 | 49,934 |
| 2010/03/23 | 68,300 | 69,300 | 68,100 | 69,000 | 58,338 |
| 2010/03/19 | 66,700 | 67,800 | 66,600 | 67,800 | 42,681 |
| 2010/03/18 | 67,200 | 67,200 | 66,600 | 66,900 | 26,261 |
| 2010/03/17 | 66,700 | 67,400 | 66,600 | 67,100 | 28,931 |
| 2010/03/16 | 66,400 | 67,700 | 66,400 | 66,700 | 33,223 |
| 2010/03/15 | 67,400 | 67,500 | 66,300 | 66,600 | 39,429 |
| 2010/03/12 | 67,000 | 68,000 | 66,300 | 67,600 | 55,504 |
| 2010/03/11 | 67,500 | 67,500 | 66,600 | 66,900 | 98,779 |
| 2010/03/10 | 68,500 | 68,800 | 68,300 | 68,700 | 23,337 |
| 2010/03/09 | 69,200 | 69,200 | 68,400 | 68,600 | 46,731 |
| 2010/03/08 | 69,800 | 70,000 | 68,500 | 69,400 | 59,218 |
| 2010/03/05 | 69,100 | 70,000 | 68,700 | 69,700 | 69,441 |
| 2010/03/04 | 67,900 | 68,900 | 67,600 | 68,500 | 54,225 |
| 2010/03/03 | 67,900 | 68,000 | 67,000 | 67,000 | 35,854 |
| 2010/03/02 | 68,200 | 68,500 | 67,100 | 67,900 | 49,201 |
| 2010/03/01 | 68,200 | 69,500 | 67,800 | 68,500 | 35,486 |
| 2010/02/26 | 68,500 | 69,000 | 68,100 | 68,500 | 42,220 |
| 2010/02/25 | 68,500 | 69,600 | 68,300 | 68,800 | 75,129 |
| 2010/02/24 | 68,200 | 68,500 | 67,100 | 68,300 | 76,899 |
| 2010/02/23 | 66,400 | 67,900 | 65,800 | 67,700 | 81,347 |
| 2010/02/22 | 65,600 | 66,400 | 65,200 | 66,000 | 52,375 |
| 2010/02/19 | 66,600 | 66,900 | 65,200 | 65,800 | 76,066 |
| 2010/02/18 | 67,600 | 67,800 | 66,800 | 67,200 | 48,192 |
| 2010/02/17 | 67,300 | 67,900 | 66,700 | 67,800 | 56,080 |
| 2010/02/16 | 67,200 | 67,500 | 66,600 | 66,800 | 51,567 |
| 2010/02/15 | 69,600 | 69,700 | 66,500 | 66,900 | 113,183 |
| 2010/02/12 | 70,400 | 70,900 | 69,600 | 70,500 | 46,616 |
| 2010/02/10 | 70,000 | 70,500 | 69,700 | 70,300 | 37,830 |
| 2010/02/09 | 69,300 | 70,100 | 69,100 | 69,700 | 28,342 |
| 2010/02/08 | 70,000 | 70,300 | 69,100 | 69,600 | 37,239 |
| 2010/02/05 | 69,700 | 70,300 | 69,300 | 70,300 | 31,965 |
| 2010/02/04 | 71,100 | 71,600 | 69,800 | 70,400 | 45,889 |
| 2010/02/03 | 73,000 | 73,200 | 70,800 | 71,200 | 66,392 |
| 2010/02/02 | 73,100 | 73,600 | 72,200 | 73,000 | 36,298 |
| 2010/02/01 | 74,200 | 74,200 | 72,100 | 72,600 | 44,624 |
| 2010/01/29 | 73,200 | 74,300 | 73,000 | 73,900 | 78,243 |
| 2010/01/28 | 72,500 | 73,600 | 72,200 | 73,000 | 174,937 |
| 2010/01/27 | 69,100 | 69,100 | 68,100 | 68,800 | 21,334 |
| 2010/01/26 | 69,500 | 69,700 | 68,000 | 68,100 | 39,861 |
| 2010/01/25 | 69,800 | 70,400 | 69,500 | 69,600 | 21,108 |
| 2010/01/22 | 70,000 | 70,400 | 69,700 | 69,800 | 34,383 |
| 2010/01/21 | 70,300 | 71,300 | 69,800 | 70,200 | 33,612 |
| 2010/01/20 | 70,900 | 71,100 | 69,700 | 70,000 | 28,472 |
| 2010/01/19 | 71,600 | 71,800 | 70,600 | 70,600 | 27,115 |
| 2010/01/18 | 71,800 | 72,800 | 71,200 | 71,900 | 47,996 |
| 2010/01/15 | 71,300 | 72,200 | 71,000 | 72,000 | 70,061 |
| 2010/01/14 | 71,000 | 71,200 | 70,000 | 70,700 | 36,910 |
| 2010/01/13 | 70,800 | 71,900 | 70,400 | 70,500 | 67,207 |
| 2010/01/12 | 68,400 | 71,100 | 68,400 | 70,900 | 87,130 |
| 2010/01/08 | 68,600 | 70,000 | 68,300 | 68,700 | 63,256 |
| 2010/01/07 | 70,700 | 71,300 | 68,800 | 69,100 | 86,103 |
| 2010/01/06 | 72,100 | 72,100 | 70,400 | 71,500 | 59,414 |
| 2010/01/05 | 71,700 | 72,600 | 71,500 | 72,300 | 62,972 |
| 2010/01/04 | 71,600 | 72,200 | 70,900 | 71,600 | 52,487 |