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 |
|---|---|---|---|---|---|
| 2011/12/30 | 83,700 | 84,000 | 81,800 | 82,800 | 20,184 |
| 2011/12/29 | 83,200 | 83,900 | 82,600 | 83,000 | 11,225 |
| 2011/12/28 | 83,400 | 84,500 | 83,000 | 83,400 | 8,876 |
| 2011/12/27 | 84,200 | 84,900 | 83,500 | 83,500 | 11,300 |
| 2011/12/26 | 84,500 | 84,500 | 83,000 | 83,900 | 13,886 |
| 2011/12/22 | 84,900 | 84,900 | 84,000 | 84,700 | 17,607 |
| 2011/12/21 | 84,000 | 85,000 | 84,000 | 84,800 | 27,137 |
| 2011/12/20 | 82,000 | 84,200 | 81,800 | 84,000 | 43,448 |
| 2011/12/19 | 80,600 | 81,600 | 80,100 | 81,500 | 26,597 |
| 2011/12/16 | 80,800 | 81,200 | 80,300 | 80,600 | 27,119 |
| 2011/12/15 | 80,000 | 81,000 | 79,500 | 80,000 | 41,757 |
| 2011/12/14 | 82,400 | 82,500 | 80,100 | 80,400 | 40,980 |
| 2011/12/13 | 83,200 | 83,300 | 82,300 | 82,900 | 32,200 |
| 2011/12/12 | 84,000 | 85,000 | 83,700 | 84,000 | 28,089 |
| 2011/12/09 | 83,000 | 84,300 | 83,000 | 83,100 | 17,397 |
| 2011/12/08 | 84,300 | 86,200 | 83,900 | 85,400 | 37,869 |
| 2011/12/07 | 83,200 | 84,900 | 82,100 | 84,900 | 23,909 |
| 2011/12/06 | 84,800 | 85,200 | 82,000 | 83,200 | 30,061 |
| 2011/12/05 | 84,400 | 85,500 | 84,400 | 85,500 | 16,918 |
| 2011/12/02 | 85,200 | 85,200 | 83,600 | 84,900 | 25,432 |
| 2011/12/01 | 84,000 | 85,000 | 84,000 | 84,900 | 40,593 |
| 2011/11/30 | 82,200 | 84,100 | 82,100 | 83,100 | 61,050 |
| 2011/11/29 | 80,300 | 82,300 | 80,000 | 81,700 | 41,717 |
| 2011/11/28 | 79,100 | 80,300 | 78,600 | 78,600 | 39,844 |
| 2011/11/25 | 80,600 | 81,600 | 79,300 | 79,300 | 26,866 |
| 2011/11/24 | 80,500 | 81,800 | 80,100 | 81,800 | 25,719 |
| 2011/11/22 | 83,100 | 83,300 | 80,200 | 82,300 | 44,048 |
| 2011/11/21 | 86,200 | 86,200 | 82,800 | 82,900 | 25,385 |
| 2011/11/18 | 86,100 | 86,500 | 84,800 | 85,700 | 19,086 |
| 2011/11/17 | 86,300 | 86,500 | 85,600 | 86,100 | 10,060 |
| 2011/11/16 | 86,500 | 86,800 | 86,000 | 86,500 | 14,561 |
| 2011/11/15 | 88,000 | 88,000 | 86,600 | 86,600 | 13,734 |
| 2011/11/14 | 87,500 | 88,300 | 86,600 | 87,600 | 18,554 |
| 2011/11/11 | 86,400 | 87,700 | 86,400 | 86,700 | 11,818 |
| 2011/11/10 | 87,100 | 87,700 | 86,300 | 86,300 | 36,226 |
| 2011/11/09 | 89,400 | 89,700 | 87,100 | 87,200 | 40,918 |
| 2011/11/08 | 89,300 | 90,200 | 89,200 | 90,000 | 20,248 |
| 2011/11/07 | 88,600 | 90,000 | 88,400 | 89,500 | 30,909 |
| 2011/11/04 | 87,300 | 88,700 | 87,300 | 88,600 | 32,381 |
| 2011/11/02 | 88,200 | 88,200 | 86,200 | 87,200 | 28,132 |
| 2011/11/01 | 86,000 | 88,300 | 85,800 | 88,100 | 37,436 |
| 2011/10/31 | 84,100 | 86,600 | 83,500 | 86,100 | 50,129 |
| 2011/10/28 | 86,900 | 87,200 | 83,800 | 84,100 | 45,472 |
| 2011/10/27 | 86,600 | 87,600 | 86,400 | 87,000 | 11,899 |
| 2011/10/26 | 87,800 | 87,900 | 86,500 | 86,700 | 20,741 |
| 2011/10/25 | 86,400 | 88,300 | 86,300 | 88,000 | 33,786 |
| 2011/10/24 | 86,500 | 87,400 | 86,200 | 86,200 | 26,660 |
| 2011/10/21 | 87,200 | 87,700 | 86,000 | 87,200 | 31,422 |
| 2011/10/20 | 88,400 | 88,500 | 87,500 | 88,300 | 18,028 |
| 2011/10/19 | 86,400 | 88,100 | 86,100 | 88,100 | 24,268 |
| 2011/10/18 | 86,600 | 87,700 | 85,400 | 87,300 | 56,406 |
| 2011/10/17 | 89,900 | 90,000 | 86,600 | 86,600 | 61,280 |
| 2011/10/14 | 90,800 | 91,600 | 90,200 | 90,500 | 22,507 |
| 2011/10/13 | 89,200 | 90,700 | 88,700 | 90,700 | 32,831 |
| 2011/10/12 | 90,400 | 90,700 | 88,700 | 88,800 | 31,279 |
| 2011/10/11 | 92,400 | 92,500 | 90,500 | 90,900 | 28,215 |
| 2011/10/07 | 92,800 | 92,900 | 91,000 | 91,800 | 20,953 |
| 2011/10/06 | 92,200 | 93,100 | 92,000 | 92,500 | 19,586 |
| 2011/10/05 | 92,000 | 93,300 | 91,700 | 92,500 | 38,440 |
| 2011/10/04 | 89,100 | 92,500 | 89,000 | 92,500 | 38,594 |
| 2011/10/03 | 90,400 | 91,200 | 89,600 | 89,700 | 23,891 |
| 2011/09/30 | 92,700 | 92,700 | 90,300 | 90,300 | 33,341 |
| 2011/09/29 | 91,300 | 92,600 | 91,100 | 92,600 | 40,742 |
| 2011/09/28 | 91,600 | 92,500 | 89,800 | 89,800 | 48,277 |
| 2011/09/27 | 89,500 | 94,800 | 89,100 | 94,200 | 68,939 |
| 2011/09/26 | 89,200 | 89,600 | 87,100 | 88,100 | 53,785 |
| 2011/09/22 | 89,400 | 90,700 | 87,200 | 87,800 | 37,307 |
| 2011/09/21 | 87,800 | 90,900 | 87,300 | 90,000 | 72,662 |
| 2011/09/20 | 87,000 | 88,400 | 86,600 | 88,400 | 35,201 |
| 2011/09/16 | 85,800 | 86,500 | 85,400 | 85,900 | 20,550 |
| 2011/09/15 | 86,000 | 86,700 | 85,500 | 85,800 | 24,768 |
| 2011/09/14 | 84,700 | 86,300 | 84,500 | 85,500 | 30,660 |
| 2011/09/13 | 87,400 | 87,600 | 84,200 | 84,200 | 46,492 |
| 2011/09/12 | 87,900 | 88,800 | 87,500 | 87,500 | 36,476 |
| 2011/09/09 | 87,400 | 88,600 | 87,200 | 87,400 | 28,367 |
| 2011/09/08 | 86,200 | 87,300 | 85,400 | 87,300 | 32,228 |
| 2011/09/07 | 85,000 | 86,100 | 85,000 | 85,500 | 25,789 |
| 2011/09/06 | 86,700 | 87,300 | 84,500 | 84,500 | 46,617 |
| 2011/09/05 | 84,400 | 86,900 | 83,900 | 86,900 | 32,434 |
| 2011/09/02 | 86,000 | 86,000 | 83,700 | 84,000 | 19,734 |
| 2011/09/01 | 86,400 | 87,000 | 84,200 | 84,700 | 44,712 |
| 2011/08/31 | 85,400 | 86,300 | 84,900 | 86,300 | 31,172 |
| 2011/08/30 | 83,500 | 84,600 | 83,200 | 83,900 | 17,712 |
| 2011/08/29 | 84,700 | 85,200 | 83,200 | 83,600 | 32,487 |
| 2011/08/26 | 81,400 | 84,400 | 81,200 | 83,200 | 38,782 |
| 2011/08/25 | 80,900 | 81,600 | 79,700 | 80,900 | 46,092 |
| 2011/08/24 | 81,700 | 82,100 | 80,000 | 80,000 | 65,815 |
| 2011/08/23 | 84,100 | 84,100 | 81,900 | 81,900 | 48,371 |
| 2011/08/22 | 87,500 | 88,600 | 83,400 | 84,100 | 48,712 |
| 2011/08/19 | 87,200 | 90,000 | 85,200 | 86,200 | 75,688 |
| 2011/08/18 | 86,300 | 88,700 | 86,300 | 87,200 | 79,467 |
| 2011/08/17 | 83,600 | 87,100 | 83,500 | 86,200 | 95,645 |
| 2011/08/16 | 82,700 | 84,100 | 82,700 | 83,400 | 49,645 |
| 2011/08/15 | 82,000 | 83,700 | 81,300 | 82,600 | 27,536 |
| 2011/08/12 | 82,400 | 82,400 | 80,500 | 81,400 | 30,085 |
| 2011/08/11 | 81,000 | 82,700 | 80,700 | 81,700 | 31,085 |
| 2011/08/10 | 82,400 | 83,800 | 81,300 | 81,700 | 53,082 |
| 2011/08/09 | 80,700 | 81,500 | 79,700 | 81,500 | 59,901 |
| 2011/08/08 | 82,000 | 83,900 | 80,400 | 82,600 | 53,691 |
| 2011/08/05 | 79,000 | 83,100 | 78,300 | 82,900 | 83,149 |
| 2011/08/04 | 80,900 | 80,900 | 79,600 | 79,600 | 17,684 |
| 2011/08/03 | 80,000 | 80,900 | 79,800 | 80,500 | 25,136 |
| 2011/08/02 | 79,200 | 80,700 | 79,200 | 80,500 | 25,811 |
| 2011/08/01 | 79,000 | 80,300 | 78,800 | 79,100 | 28,591 |
| 2011/07/29 | 78,500 | 79,200 | 78,200 | 78,300 | 37,106 |
| 2011/07/28 | 77,700 | 79,500 | 77,400 | 78,300 | 63,359 |
| 2011/07/27 | 78,300 | 78,700 | 78,100 | 78,300 | 21,942 |
| 2011/07/26 | 79,300 | 79,500 | 77,900 | 78,200 | 32,030 |
| 2011/07/25 | 80,400 | 80,700 | 78,900 | 79,000 | 47,645 |
| 2011/07/22 | 80,400 | 81,400 | 80,300 | 80,900 | 27,565 |
| 2011/07/21 | 80,600 | 81,400 | 80,100 | 80,400 | 23,887 |
| 2011/07/20 | 80,800 | 80,800 | 80,000 | 80,500 | 17,279 |
| 2011/07/19 | 79,500 | 80,600 | 79,100 | 80,500 | 19,420 |
| 2011/07/15 | 80,200 | 80,500 | 79,300 | 79,300 | 22,129 |
| 2011/07/14 | 79,200 | 80,800 | 79,100 | 80,700 | 23,259 |
| 2011/07/13 | 78,600 | 79,600 | 78,500 | 78,800 | 27,686 |
| 2011/07/12 | 79,200 | 79,800 | 78,300 | 79,000 | 41,716 |
| 2011/07/11 | 79,700 | 80,300 | 79,400 | 79,600 | 40,579 |
| 2011/07/08 | 80,000 | 80,800 | 79,700 | 80,000 | 33,384 |
| 2011/07/07 | 79,900 | 80,500 | 79,400 | 79,700 | 28,470 |
| 2011/07/06 | 79,200 | 80,800 | 78,500 | 80,800 | 40,261 |
| 2011/07/05 | 79,300 | 79,400 | 78,400 | 78,800 | 38,912 |
| 2011/07/04 | 80,700 | 80,700 | 78,900 | 79,300 | 36,000 |
| 2011/07/01 | 82,900 | 82,900 | 79,900 | 80,800 | 54,897 |
| 2011/06/30 | 82,900 | 83,100 | 81,800 | 83,100 | 25,610 |
| 2011/06/29 | 81,300 | 83,200 | 80,800 | 83,000 | 46,910 |
| 2011/06/28 | 80,400 | 80,900 | 80,300 | 80,900 | 21,028 |
| 2011/06/27 | 79,000 | 80,500 | 78,700 | 79,800 | 22,385 |
| 2011/06/24 | 78,200 | 79,500 | 77,800 | 79,000 | 28,913 |
| 2011/06/23 | 79,400 | 79,700 | 77,500 | 77,900 | 45,007 |
| 2011/06/22 | 80,100 | 81,800 | 80,100 | 80,100 | 21,590 |
| 2011/06/21 | 78,600 | 80,100 | 78,600 | 80,100 | 21,019 |
| 2011/06/20 | 79,700 | 80,600 | 78,200 | 78,300 | 24,979 |
| 2011/06/17 | 79,700 | 80,200 | 79,100 | 80,000 | 24,231 |
| 2011/06/16 | 80,000 | 81,000 | 78,800 | 79,300 | 27,796 |
| 2011/06/15 | 81,000 | 81,200 | 79,200 | 79,600 | 37,057 |
| 2011/06/14 | 82,300 | 83,200 | 80,500 | 80,700 | 44,540 |
| 2011/06/13 | 83,600 | 84,000 | 82,200 | 82,400 | 32,587 |
| 2011/06/10 | 83,300 | 84,400 | 82,600 | 84,400 | 34,750 |
| 2011/06/09 | 83,000 | 83,700 | 82,400 | 83,000 | 25,848 |
| 2011/06/08 | 84,400 | 85,000 | 82,700 | 83,300 | 49,702 |
| 2011/06/07 | 81,600 | 84,500 | 81,500 | 84,500 | 79,482 |
| 2011/06/06 | 81,200 | 83,000 | 80,700 | 81,200 | 71,158 |
| 2011/06/03 | 79,600 | 82,700 | 79,500 | 81,000 | 99,662 |
| 2011/06/02 | 80,600 | 81,100 | 80,000 | 81,100 | 23,674 |
| 2011/06/01 | 81,000 | 82,400 | 81,000 | 81,500 | 37,504 |
| 2011/05/31 | 80,000 | 82,500 | 79,000 | 82,500 | 43,317 |
| 2011/05/30 | 80,000 | 80,800 | 79,700 | 79,800 | 18,478 |
| 2011/05/27 | 80,700 | 81,000 | 79,600 | 80,300 | 31,563 |
| 2011/05/26 | 79,100 | 81,200 | 79,100 | 81,000 | 41,742 |
| 2011/05/25 | 79,800 | 79,900 | 78,500 | 78,800 | 23,611 |
| 2011/05/24 | 79,400 | 81,000 | 79,200 | 79,800 | 27,171 |
| 2011/05/23 | 81,700 | 82,300 | 79,200 | 79,400 | 61,277 |
| 2011/05/20 | 77,900 | 82,900 | 77,500 | 82,300 | 95,223 |
| 2011/05/19 | 77,700 | 80,000 | 77,400 | 78,400 | 69,510 |
| 2011/05/18 | 74,800 | 76,500 | 74,200 | 75,600 | 28,681 |
| 2011/05/17 | 75,000 | 75,300 | 74,100 | 74,500 | 36,031 |
| 2011/05/16 | 77,700 | 77,800 | 75,700 | 76,400 | 25,604 |
| 2011/05/13 | 77,000 | 78,900 | 76,500 | 78,600 | 83,396 |
| 2011/05/12 | 74,600 | 76,200 | 74,500 | 75,500 | 19,772 |
| 2011/05/11 | 76,400 | 76,600 | 75,600 | 76,000 | 27,623 |
| 2011/05/10 | 76,300 | 76,600 | 75,700 | 76,200 | 30,944 |
| 2011/05/09 | 76,000 | 76,600 | 75,100 | 75,800 | 37,680 |
| 2011/05/06 | 75,400 | 76,200 | 74,900 | 75,700 | 41,916 |
| 2011/05/02 | 74,600 | 75,300 | 73,700 | 75,300 | 21,193 |
| 2011/04/28 | 73,200 | 74,700 | 72,800 | 74,600 | 21,065 |
| 2011/04/27 | 73,300 | 73,700 | 72,700 | 72,900 | 13,900 |
| 2011/04/26 | 74,200 | 74,700 | 73,000 | 73,100 | 21,467 |
| 2011/04/25 | 73,700 | 74,200 | 73,500 | 74,100 | 8,852 |
| 2011/04/22 | 74,500 | 74,900 | 73,600 | 73,600 | 16,266 |
| 2011/04/21 | 73,800 | 75,100 | 73,700 | 75,100 | 31,864 |
| 2011/04/20 | 73,900 | 74,200 | 73,300 | 73,700 | 37,093 |
| 2011/04/19 | 72,800 | 73,700 | 72,500 | 73,500 | 34,694 |
| 2011/04/18 | 72,800 | 73,400 | 72,200 | 72,200 | 18,588 |
| 2011/04/15 | 73,200 | 73,200 | 71,800 | 72,200 | 17,383 |
| 2011/04/14 | 72,000 | 73,400 | 71,300 | 73,100 | 37,495 |
| 2011/04/13 | 70,100 | 71,800 | 69,800 | 71,800 | 54,703 |
| 2011/04/12 | 72,500 | 72,700 | 70,800 | 71,200 | 33,524 |
| 2011/04/11 | 72,800 | 73,300 | 72,700 | 73,200 | 18,193 |
| 2011/04/08 | 72,800 | 73,300 | 72,600 | 72,900 | 22,083 |
| 2011/04/07 | 73,300 | 74,000 | 73,000 | 73,300 | 28,553 |
| 2011/04/06 | 73,100 | 73,500 | 72,700 | 73,200 | 42,595 |
| 2011/04/05 | 73,500 | 73,600 | 72,900 | 73,100 | 22,716 |
| 2011/04/04 | 73,500 | 73,800 | 72,900 | 73,500 | 24,891 |
| 2011/04/01 | 74,800 | 75,500 | 73,100 | 73,300 | 36,942 |
| 2011/03/31 | 74,800 | 75,000 | 74,200 | 74,800 | 21,973 |
| 2011/03/30 | 74,200 | 74,800 | 73,200 | 73,900 | 35,362 |
| 2011/03/29 | 75,700 | 75,700 | 73,800 | 74,300 | 26,233 |
| 2011/03/28 | 76,300 | 76,600 | 75,500 | 75,900 | 19,313 |
| 2011/03/25 | 75,800 | 76,400 | 75,600 | 76,300 | 22,847 |
| 2011/03/24 | 76,000 | 76,900 | 75,000 | 75,000 | 37,635 |
| 2011/03/23 | 74,600 | 76,600 | 74,300 | 76,000 | 45,605 |
| 2011/03/22 | 74,500 | 75,300 | 73,000 | 74,200 | 54,297 |
| 2011/03/18 | 75,500 | 76,800 | 72,600 | 74,700 | 57,829 |
| 2011/03/17 | 71,300 | 77,000 | 71,000 | 75,000 | 39,414 |
| 2011/03/16 | 76,000 | 77,100 | 72,200 | 74,300 | 109,733 |
| 2011/03/15 | 72,000 | 72,300 | 61,300 | 67,100 | 135,637 |
| 2011/03/14 | 70,500 | 75,500 | 70,500 | 74,300 | 50,190 |
| 2011/03/11 | 75,000 | 78,000 | 75,000 | 78,000 | 32,378 |
| 2011/03/10 | 78,300 | 78,700 | 75,200 | 75,900 | 46,178 |
| 2011/03/09 | 78,100 | 78,700 | 77,800 | 78,300 | 27,767 |
| 2011/03/08 | 78,000 | 78,500 | 77,600 | 77,700 | 32,716 |
| 2011/03/07 | 78,100 | 78,800 | 76,500 | 77,500 | 34,960 |
| 2011/03/04 | 78,000 | 79,200 | 77,300 | 78,800 | 57,819 |
| 2011/03/03 | 77,400 | 77,900 | 76,500 | 77,500 | 49,563 |
| 2011/03/02 | 74,800 | 76,200 | 74,700 | 75,800 | 44,521 |
| 2011/03/01 | 73,200 | 75,400 | 73,200 | 75,300 | 46,239 |
| 2011/02/28 | 71,900 | 73,800 | 71,400 | 72,700 | 43,753 |
| 2011/02/25 | 70,900 | 71,600 | 70,700 | 71,600 | 29,248 |
| 2011/02/24 | 72,500 | 73,100 | 70,500 | 71,300 | 47,664 |
| 2011/02/23 | 73,800 | 74,200 | 72,700 | 73,400 | 32,726 |
| 2011/02/22 | 74,100 | 75,400 | 74,000 | 74,800 | 34,428 |
| 2011/02/21 | 74,600 | 75,600 | 74,400 | 74,600 | 46,242 |
| 2011/02/18 | 74,900 | 75,300 | 74,000 | 74,200 | 35,588 |
| 2011/02/17 | 75,100 | 75,400 | 74,600 | 74,700 | 33,880 |
| 2011/02/16 | 75,900 | 76,000 | 74,000 | 75,300 | 76,288 |
| 2011/02/15 | 77,300 | 78,000 | 76,200 | 76,900 | 69,748 |
| 2011/02/14 | 77,300 | 77,800 | 76,600 | 77,100 | 49,505 |
| 2011/02/10 | 74,900 | 77,500 | 74,800 | 77,300 | 58,874 |
| 2011/02/09 | 74,400 | 75,100 | 74,100 | 74,700 | 28,510 |
| 2011/02/08 | 73,100 | 74,200 | 72,700 | 74,200 | 30,027 |
| 2011/02/07 | 73,500 | 73,700 | 72,600 | 72,900 | 27,891 |
| 2011/02/04 | 73,400 | 73,900 | 72,500 | 73,000 | 33,390 |
| 2011/02/03 | 75,500 | 75,800 | 72,900 | 73,900 | 44,086 |
| 2011/02/02 | 74,000 | 75,800 | 73,800 | 75,700 | 54,711 |
| 2011/02/01 | 72,300 | 73,400 | 72,200 | 73,400 | 27,230 |
| 2011/01/31 | 72,300 | 72,700 | 71,600 | 72,200 | 23,182 |
| 2011/01/28 | 72,800 | 72,900 | 71,600 | 72,600 | 26,857 |
| 2011/01/27 | 73,500 | 73,600 | 72,500 | 73,300 | 18,654 |
| 2011/01/26 | 72,300 | 73,300 | 71,500 | 72,900 | 42,682 |
| 2011/01/25 | 73,800 | 74,500 | 72,200 | 72,200 | 49,999 |
| 2011/01/24 | 72,100 | 73,800 | 71,900 | 72,900 | 29,437 |
| 2011/01/21 | 73,100 | 73,100 | 71,500 | 72,500 | 33,259 |
| 2011/01/20 | 73,500 | 74,400 | 72,500 | 73,300 | 69,988 |
| 2011/01/19 | 72,100 | 76,800 | 72,000 | 74,400 | 119,815 |
| 2011/01/18 | 69,400 | 72,700 | 69,300 | 71,800 | 99,226 |
| 2011/01/17 | 68,500 | 69,500 | 68,500 | 69,300 | 23,348 |
| 2011/01/14 | 68,800 | 69,200 | 68,100 | 68,300 | 29,818 |
| 2011/01/13 | 68,500 | 69,000 | 68,100 | 69,000 | 33,254 |
| 2011/01/12 | 67,400 | 68,200 | 67,200 | 68,100 | 24,127 |
| 2011/01/11 | 66,800 | 67,500 | 66,300 | 67,300 | 27,758 |
| 2011/01/07 | 67,600 | 67,700 | 66,600 | 67,100 | 28,710 |
| 2011/01/06 | 68,800 | 69,800 | 66,500 | 67,400 | 81,398 |
| 2011/01/05 | 67,000 | 67,000 | 65,800 | 65,800 | 47,027 |
| 2011/01/04 | 67,700 | 67,700 | 67,300 | 67,300 | 21,605 |