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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,579 | 1,580 | 1,561 | 1,564 | 3,855,500 |
| 2013/12/27 | 1,587 | 1,589 | 1,552 | 1,568 | 4,607,700 |
| 2013/12/26 | 1,515 | 1,583 | 1,513 | 1,571 | 7,215,300 |
| 2013/12/25 | 1,480 | 1,522 | 1,480 | 1,507 | 5,065,500 |
| 2013/12/24 | 1,498 | 1,505 | 1,480 | 1,493 | 4,811,800 |
| 2013/12/20 | 1,500 | 1,510 | 1,488 | 1,494 | 3,642,200 |
| 2013/12/19 | 1,520 | 1,530 | 1,483 | 1,500 | 6,808,700 |
| 2013/12/18 | 1,477 | 1,523 | 1,475 | 1,523 | 4,653,100 |
| 2013/12/17 | 1,480 | 1,496 | 1,475 | 1,491 | 3,005,100 |
| 2013/12/16 | 1,489 | 1,494 | 1,450 | 1,468 | 5,633,600 |
| 2013/12/13 | 1,520 | 1,528 | 1,488 | 1,496 | 5,821,600 |
| 2013/12/12 | 1,528 | 1,538 | 1,520 | 1,530 | 3,754,200 |
| 2013/12/11 | 1,523 | 1,543 | 1,520 | 1,531 | 3,818,500 |
| 2013/12/10 | 1,540 | 1,548 | 1,526 | 1,533 | 3,527,300 |
| 2013/12/09 | 1,550 | 1,559 | 1,528 | 1,538 | 4,114,900 |
| 2013/12/06 | 1,556 | 1,565 | 1,503 | 1,519 | 7,812,100 |
| 2013/12/05 | 1,552 | 1,577 | 1,543 | 1,552 | 6,106,400 |
| 2013/12/04 | 1,534 | 1,575 | 1,529 | 1,552 | 10,295,200 |
| 2013/12/03 | 1,542 | 1,544 | 1,495 | 1,540 | 8,778,800 |
| 2013/12/02 | 1,585 | 1,585 | 1,515 | 1,542 | 9,504,900 |
| 2013/11/29 | 1,559 | 1,579 | 1,540 | 1,574 | 6,968,500 |
| 2013/11/28 | 1,552 | 1,572 | 1,537 | 1,559 | 11,269,600 |
| 2013/11/27 | 1,619 | 1,637 | 1,520 | 1,527 | 33,258,600 |
| 2013/11/26 | 1,460 | 1,473 | 1,435 | 1,435 | 3,716,200 |
| 2013/11/25 | 1,490 | 1,494 | 1,452 | 1,460 | 2,993,800 |
| 2013/11/22 | 1,471 | 1,499 | 1,445 | 1,469 | 5,905,400 |
| 2013/11/21 | 1,434 | 1,467 | 1,434 | 1,459 | 4,206,800 |
| 2013/11/20 | 1,447 | 1,459 | 1,431 | 1,439 | 4,211,700 |
| 2013/11/19 | 1,480 | 1,485 | 1,444 | 1,447 | 9,521,900 |
| 2013/11/18 | 1,396 | 1,520 | 1,393 | 1,499 | 14,676,600 |
| 2013/11/15 | 1,359 | 1,386 | 1,352 | 1,375 | 5,130,800 |
| 2013/11/14 | 1,334 | 1,360 | 1,331 | 1,360 | 4,694,300 |
| 2013/11/13 | 1,327 | 1,339 | 1,323 | 1,324 | 3,755,000 |
| 2013/11/12 | 1,338 | 1,346 | 1,332 | 1,345 | 2,779,300 |
| 2013/11/11 | 1,316 | 1,333 | 1,312 | 1,332 | 4,266,100 |
| 2013/11/08 | 1,310 | 1,336 | 1,309 | 1,329 | 6,473,900 |
| 2013/11/07 | 1,337 | 1,368 | 1,328 | 1,355 | 6,599,700 |
| 2013/11/06 | 1,324 | 1,332 | 1,311 | 1,327 | 5,397,100 |
| 2013/11/05 | 1,325 | 1,339 | 1,280 | 1,325 | 6,090,500 |
| 2013/11/01 | 1,280 | 1,316 | 1,271 | 1,309 | 7,842,200 |
| 2013/10/31 | 1,296 | 1,325 | 1,278 | 1,278 | 4,114,100 |
| 2013/10/30 | 1,330 | 1,337 | 1,280 | 1,288 | 4,283,200 |
| 2013/10/29 | 1,350 | 1,351 | 1,312 | 1,324 | 3,586,100 |
| 2013/10/28 | 1,361 | 1,368 | 1,345 | 1,350 | 4,542,800 |
| 2013/10/25 | 1,355 | 1,393 | 1,331 | 1,337 | 6,696,200 |
| 2013/10/24 | 1,309 | 1,369 | 1,308 | 1,362 | 8,244,600 |
| 2013/10/23 | 1,337 | 1,342 | 1,302 | 1,303 | 4,951,700 |
| 2013/10/22 | 1,360 | 1,360 | 1,309 | 1,325 | 6,056,000 |
| 2013/10/21 | 1,347 | 1,368 | 1,300 | 1,340 | 11,511,400 |
| 2013/10/18 | 1,294 | 1,330 | 1,287 | 1,321 | 12,608,000 |
| 2013/10/17 | 1,247 | 1,299 | 1,232 | 1,265 | 13,337,200 |
| 2013/10/16 | 1,207 | 1,225 | 1,175 | 1,222 | 8,534,700 |
| 2013/10/15 | 1,158 | 1,210 | 1,153 | 1,206 | 13,686,800 |
| 2013/10/11 | 1,171 | 1,175 | 1,130 | 1,138 | 9,126,700 |
| 2013/10/10 | 1,154 | 1,165 | 1,116 | 1,153 | 14,141,200 |
| 2013/10/09 | 1,197 | 1,207 | 1,150 | 1,184 | 23,880,300 |
| 2013/10/08 | 1,084 | 1,196 | 1,084 | 1,196 | 39,486,800 |
| 2013/10/07 | 1,420 | 1,430 | 1,347 | 1,354 | 4,725,300 |
| 2013/10/04 | 1,409 | 1,419 | 1,391 | 1,405 | 2,400,000 |
| 2013/10/03 | 1,418 | 1,455 | 1,395 | 1,439 | 3,923,000 |
| 2013/10/02 | 1,460 | 1,475 | 1,424 | 1,443 | 3,476,200 |
| 2013/10/01 | 1,482 | 1,489 | 1,462 | 1,474 | 2,944,100 |
| 2013/09/30 | 1,444 | 1,498 | 1,441 | 1,485 | 6,311,100 |
| 2013/09/27 | 1,500 | 1,500 | 1,450 | 1,453 | 8,092,600 |
| 2013/09/26 | 1,457 | 1,510 | 1,436 | 1,507 | 5,603,400 |
| 2013/09/25 | 1,433 | 1,452 | 1,414 | 1,445 | 5,041,200 |
| 2013/09/24 | 1,396 | 1,419 | 1,380 | 1,404 | 6,510,100 |
| 2013/09/20 | 1,344 | 1,404 | 1,340 | 1,404 | 6,386,900 |
| 2013/09/19 | 1,359 | 1,368 | 1,314 | 1,338 | 3,754,400 |
| 2013/09/18 | 1,300 | 1,343 | 1,300 | 1,343 | 3,871,700 |
| 2013/09/17 | 1,313 | 1,331 | 1,285 | 1,285 | 3,444,600 |
| 2013/09/13 | 1,354 | 1,359 | 1,322 | 1,324 | 4,306,200 |
| 2013/09/12 | 1,351 | 1,385 | 1,330 | 1,384 | 3,247,200 |
| 2013/09/11 | 1,378 | 1,385 | 1,370 | 1,377 | 4,453,300 |
| 2013/09/10 | 1,358 | 1,375 | 1,351 | 1,369 | 3,408,000 |
| 2013/09/09 | 1,322 | 1,373 | 1,315 | 1,346 | 6,229,000 |
| 2013/09/06 | 1,237 | 1,272 | 1,235 | 1,262 | 3,874,700 |
| 2013/09/05 | 1,209 | 1,241 | 1,209 | 1,224 | 2,731,300 |
| 2013/09/04 | 1,195 | 1,207 | 1,186 | 1,199 | 2,641,200 |
| 2013/09/03 | 1,210 | 1,210 | 1,186 | 1,195 | 2,833,000 |
| 2013/09/02 | 1,204 | 1,213 | 1,191 | 1,192 | 1,399,900 |
| 2013/08/30 | 1,218 | 1,218 | 1,187 | 1,211 | 2,653,900 |
| 2013/08/29 | 1,230 | 1,232 | 1,199 | 1,207 | 1,696,700 |
| 2013/08/28 | 1,233 | 1,240 | 1,206 | 1,226 | 2,000,100 |
| 2013/08/27 | 1,241 | 1,247 | 1,229 | 1,243 | 1,445,200 |
| 2013/08/26 | 1,247 | 1,247 | 1,230 | 1,241 | 1,969,000 |
| 2013/08/23 | 1,244 | 1,250 | 1,217 | 1,217 | 2,324,800 |
| 2013/08/22 | 1,202 | 1,233 | 1,183 | 1,215 | 3,201,900 |
| 2013/08/21 | 1,206 | 1,213 | 1,197 | 1,204 | 2,654,100 |
| 2013/08/20 | 1,263 | 1,263 | 1,206 | 1,206 | 2,570,900 |
| 2013/08/19 | 1,242 | 1,270 | 1,236 | 1,270 | 2,198,100 |
| 2013/08/16 | 1,191 | 1,233 | 1,191 | 1,230 | 3,114,800 |
| 2013/08/15 | 1,171 | 1,221 | 1,165 | 1,215 | 3,491,600 |
| 2013/08/14 | 1,179 | 1,195 | 1,170 | 1,181 | 3,030,500 |
| 2013/08/13 | 1,185 | 1,187 | 1,135 | 1,149 | 5,990,700 |
| 2013/08/12 | 1,171 | 1,210 | 1,141 | 1,180 | 7,139,100 |
| 2013/08/09 | 1,304 | 1,304 | 1,245 | 1,257 | 3,034,200 |
| 2013/08/08 | 1,300 | 1,304 | 1,294 | 1,300 | 3,341,500 |
| 2013/08/07 | 1,300 | 1,306 | 1,291 | 1,298 | 3,453,300 |
| 2013/08/06 | 1,290 | 1,310 | 1,289 | 1,299 | 4,311,000 |
| 2013/08/05 | 1,300 | 1,340 | 1,261 | 1,319 | 6,561,100 |
| 2013/08/02 | 1,310 | 1,381 | 1,309 | 1,380 | 5,331,500 |
| 2013/08/01 | 1,323 | 1,336 | 1,299 | 1,317 | 2,767,400 |
| 2013/07/31 | 1,332 | 1,350 | 1,323 | 1,323 | 3,767,100 |
| 2013/07/30 | 1,265 | 1,320 | 1,252 | 1,310 | 2,864,100 |
| 2013/07/29 | 1,279 | 1,301 | 1,235 | 1,240 | 3,195,800 |
| 2013/07/26 | 1,280 | 1,285 | 1,255 | 1,260 | 2,626,800 |
| 2013/07/25 | 1,308 | 1,318 | 1,281 | 1,293 | 1,778,300 |
| 2013/07/24 | 1,300 | 1,315 | 1,296 | 1,308 | 2,645,400 |
| 2013/07/23 | 1,310 | 1,319 | 1,285 | 1,318 | 2,911,700 |
| 2013/07/22 | 1,350 | 1,363 | 1,322 | 1,330 | 3,225,700 |
| 2013/07/19 | 1,331 | 1,343 | 1,280 | 1,340 | 7,824,000 |
| 2013/07/18 | 1,270 | 1,331 | 1,254 | 1,305 | 10,099,200 |
| 2013/07/17 | 1,258 | 1,258 | 1,240 | 1,249 | 2,655,300 |
| 2013/07/16 | 1,277 | 1,285 | 1,245 | 1,260 | 5,146,800 |
| 2013/07/12 | 1,233 | 1,241 | 1,227 | 1,233 | 2,553,700 |
| 2013/07/11 | 1,229 | 1,243 | 1,218 | 1,232 | 2,091,200 |
| 2013/07/10 | 1,258 | 1,258 | 1,226 | 1,238 | 2,896,100 |
| 2013/07/09 | 1,270 | 1,276 | 1,235 | 1,262 | 4,148,200 |
| 2013/07/08 | 1,266 | 1,268 | 1,246 | 1,256 | 3,065,100 |
| 2013/07/05 | 1,240 | 1,249 | 1,226 | 1,249 | 2,179,400 |
| 2013/07/04 | 1,240 | 1,244 | 1,213 | 1,224 | 1,995,700 |
| 2013/07/03 | 1,200 | 1,244 | 1,199 | 1,227 | 2,915,700 |
| 2013/07/02 | 1,202 | 1,233 | 1,199 | 1,210 | 7,110,700 |
| 2013/07/01 | 1,175 | 1,204 | 1,172 | 1,198 | 5,026,400 |
| 2013/06/28 | 1,171 | 1,175 | 1,153 | 1,173 | 3,898,100 |
| 2013/06/27 | 1,150 | 1,162 | 1,122 | 1,138 | 3,380,800 |
| 2013/06/26 | 1,145 | 1,146 | 1,111 | 1,140 | 2,987,200 |
| 2013/06/25 | 1,190 | 1,191 | 1,119 | 1,128 | 4,599,400 |
| 2013/06/24 | 1,264 | 1,280 | 1,200 | 1,201 | 6,022,800 |
| 2013/06/21 | 1,185 | 1,268 | 1,181 | 1,263 | 4,054,200 |
| 2013/06/20 | 1,212 | 1,254 | 1,193 | 1,201 | 2,407,500 |
| 2013/06/19 | 1,260 | 1,280 | 1,241 | 1,256 | 4,239,400 |
| 2013/06/18 | 1,197 | 1,227 | 1,186 | 1,225 | 2,550,900 |
| 2013/06/17 | 1,176 | 1,206 | 1,155 | 1,205 | 3,157,100 |
| 2013/06/14 | 1,235 | 1,239 | 1,179 | 1,195 | 4,006,100 |
| 2013/06/13 | 1,205 | 1,228 | 1,182 | 1,183 | 4,531,700 |
| 2013/06/12 | 1,233 | 1,256 | 1,190 | 1,246 | 3,949,400 |
| 2013/06/11 | 1,176 | 1,235 | 1,173 | 1,218 | 4,208,900 |
| 2013/06/10 | 1,160 | 1,178 | 1,142 | 1,168 | 2,406,600 |
| 2013/06/07 | 1,160 | 1,171 | 1,087 | 1,107 | 4,271,800 |
| 2013/06/06 | 1,140 | 1,197 | 1,119 | 1,173 | 4,334,600 |
| 2013/06/05 | 1,195 | 1,253 | 1,155 | 1,190 | 7,376,400 |
| 2013/06/04 | 1,115 | 1,178 | 1,114 | 1,178 | 4,719,300 |
| 2013/06/03 | 1,120 | 1,173 | 1,107 | 1,133 | 3,612,800 |
| 2013/05/31 | 1,213 | 1,216 | 1,134 | 1,134 | 4,553,800 |
| 2013/05/30 | 1,175 | 1,208 | 1,155 | 1,170 | 3,284,400 |
| 2013/05/29 | 1,201 | 1,220 | 1,189 | 1,200 | 4,107,800 |
| 2013/05/28 | 1,190 | 1,210 | 1,158 | 1,173 | 3,890,600 |
| 2013/05/27 | 1,170 | 1,220 | 1,155 | 1,220 | 5,190,500 |
| 2013/05/24 | 1,243 | 1,284 | 1,152 | 1,190 | 7,588,600 |
| 2013/05/23 | 1,309 | 1,325 | 1,234 | 1,285 | 5,920,800 |
| 2013/05/22 | 1,285 | 1,332 | 1,280 | 1,332 | 4,252,200 |
| 2013/05/21 | 1,280 | 1,295 | 1,276 | 1,288 | 3,311,800 |
| 2013/05/20 | 1,299 | 1,300 | 1,273 | 1,300 | 3,070,100 |
| 2013/05/17 | 1,255 | 1,295 | 1,232 | 1,263 | 3,336,400 |
| 2013/05/16 | 1,290 | 1,307 | 1,182 | 1,249 | 6,721,400 |
| 2013/05/15 | 1,320 | 1,344 | 1,298 | 1,319 | 7,250,400 |
| 2013/05/14 | 1,335 | 1,340 | 1,307 | 1,312 | 5,175,400 |
| 2013/05/13 | 1,300 | 1,340 | 1,290 | 1,340 | 8,632,600 |
| 2013/05/10 | 1,290 | 1,334 | 1,262 | 1,312 | 13,515,500 |
| 2013/05/09 | 1,285 | 1,294 | 1,220 | 1,220 | 9,591,500 |
| 2013/05/08 | 1,244 | 1,330 | 1,241 | 1,257 | 16,445,200 |
| 2013/05/07 | 1,150 | 1,150 | 1,105 | 1,131 | 10,049,200 |
| 2013/05/02 | 1,070 | 1,100 | 1,063 | 1,100 | 5,963,400 |
| 2013/05/01 | 1,049 | 1,067 | 1,039 | 1,067 | 3,191,100 |
| 2013/04/30 | 1,052 | 1,058 | 1,036 | 1,039 | 5,108,000 |
| 2013/04/26 | 1,070 | 1,071 | 1,031 | 1,032 | 4,758,700 |
| 2013/04/25 | 1,080 | 1,091 | 1,065 | 1,065 | 4,790,000 |
| 2013/04/24 | 1,078 | 1,089 | 1,058 | 1,084 | 4,925,600 |
| 2013/04/23 | 1,091 | 1,092 | 1,066 | 1,069 | 4,301,200 |
| 2013/04/22 | 1,066 | 1,100 | 1,058 | 1,100 | 6,059,900 |
| 2013/04/19 | 1,039 | 1,053 | 1,021 | 1,051 | 3,068,200 |
| 2013/04/18 | 1,063 | 1,063 | 1,033 | 1,053 | 5,064,900 |
| 2013/04/17 | 1,003 | 1,070 | 1,003 | 1,063 | 7,380,100 |
| 2013/04/16 | 1,000 | 1,009 | 987 | 993 | 5,572,200 |
| 2013/04/15 | 1,045 | 1,045 | 1,010 | 1,021 | 4,161,600 |
| 2013/04/12 | 1,042 | 1,055 | 1,036 | 1,044 | 5,012,500 |
| 2013/04/11 | 1,050 | 1,051 | 1,020 | 1,039 | 6,054,500 |
| 2013/04/10 | 1,045 | 1,057 | 1,037 | 1,048 | 5,430,000 |
| 2013/04/09 | 1,071 | 1,076 | 1,045 | 1,055 | 4,946,300 |
| 2013/04/08 | 1,048 | 1,074 | 1,020 | 1,072 | 5,007,500 |
| 2013/04/05 | 980 | 1,030 | 972 | 1,010 | 9,248,700 |
| 2013/04/04 | 947 | 958 | 930 | 942 | 3,881,500 |
| 2013/04/03 | 949 | 963 | 944 | 960 | 4,422,200 |
| 2013/04/02 | 911 | 944 | 899 | 937 | 2,687,500 |
| 2013/04/01 | 949 | 949 | 915 | 926 | 2,157,000 |
| 2013/03/29 | 969 | 973 | 947 | 957 | 2,398,700 |
| 2013/03/28 | 943 | 961 | 942 | 961 | 3,037,900 |
| 2013/03/27 | 935 | 965 | 930 | 940 | 6,009,500 |
| 2013/03/26 | 978 | 980 | 930 | 930 | 6,181,700 |
| 2013/03/25 | 999 | 1,005 | 979 | 985 | 4,625,900 |
| 2013/03/22 | 998 | 1,000 | 980 | 990 | 7,811,800 |
| 2013/03/21 | 970 | 982 | 969 | 977 | 6,734,300 |
| 2013/03/19 | 947 | 954 | 940 | 953 | 5,965,500 |
| 2013/03/18 | 943 | 949 | 931 | 937 | 6,131,700 |
| 2013/03/15 | 905 | 948 | 903 | 945 | 9,400,600 |
| 2013/03/14 | 875 | 895 | 872 | 891 | 3,904,700 |
| 2013/03/13 | 884 | 884 | 866 | 879 | 4,088,900 |
| 2013/03/12 | 899 | 900 | 876 | 888 | 5,306,900 |
| 2013/03/11 | 870 | 885 | 866 | 877 | 5,851,100 |
| 2013/03/08 | 870 | 870 | 856 | 866 | 4,186,800 |
| 2013/03/07 | 859 | 870 | 848 | 862 | 7,771,100 |
| 2013/03/06 | 836 | 849 | 827 | 849 | 5,752,400 |
| 2013/03/05 | 822 | 838 | 819 | 822 | 5,720,000 |
| 2013/03/04 | 809 | 820 | 800 | 817 | 4,890,400 |
| 2013/03/01 | 803 | 820 | 794 | 800 | 8,223,000 |
| 2013/02/28 | 826 | 829 | 792 | 801 | 8,594,200 |
| 2013/02/27 | 836 | 839 | 828 | 835 | 2,512,000 |
| 2013/02/26 | 820 | 839 | 820 | 835 | 3,164,600 |
| 2013/02/25 | 845 | 846 | 824 | 832 | 4,185,500 |
| 2013/02/22 | 830 | 835 | 820 | 824 | 3,182,600 |
| 2013/02/21 | 820 | 837 | 818 | 837 | 4,868,100 |
| 2013/02/20 | 821 | 825 | 813 | 822 | 4,198,600 |
| 2013/02/19 | 820 | 823 | 815 | 823 | 3,949,800 |
| 2013/02/18 | 820 | 822 | 806 | 817 | 3,996,100 |
| 2013/02/15 | 870 | 870 | 813 | 820 | 9,133,000 |
| 2013/02/14 | 835 | 858 | 833 | 855 | 3,693,200 |
| 2013/02/13 | 816 | 832 | 815 | 829 | 4,121,600 |
| 2013/02/12 | 869 | 869 | 846 | 850 | 3,565,100 |
| 2013/02/08 | 859 | 872 | 841 | 853 | 3,232,600 |
| 2013/02/07 | 844 | 860 | 843 | 848 | 3,067,000 |
| 2013/02/06 | 845 | 849 | 841 | 845 | 3,033,900 |
| 2013/02/05 | 841 | 849 | 835 | 835 | 2,249,200 |
| 2013/02/04 | 850 | 851 | 836 | 850 | 2,367,400 |
| 2013/02/01 | 835 | 847 | 827 | 844 | 3,229,000 |
| 2013/01/31 | 824 | 836 | 819 | 835 | 4,673,300 |
| 2013/01/30 | 815 | 821 | 809 | 814 | 4,182,700 |
| 2013/01/29 | 800 | 809 | 798 | 808 | 2,863,800 |
| 2013/01/28 | 795 | 803 | 793 | 801 | 2,901,600 |
| 2013/01/25 | 780 | 795 | 778 | 792 | 5,326,000 |
| 2013/01/24 | 784 | 788 | 770 | 770 | 3,021,500 |
| 2013/01/23 | 784 | 803 | 778 | 783 | 3,348,600 |
| 2013/01/22 | 790 | 803 | 785 | 792 | 3,282,600 |
| 2013/01/21 | 803 | 805 | 785 | 788 | 2,103,900 |
| 2013/01/18 | 790 | 793 | 781 | 789 | 2,283,900 |
| 2013/01/17 | 796 | 797 | 774 | 783 | 4,942,700 |
| 2013/01/16 | 815 | 815 | 785 | 797 | 4,302,200 |
| 2013/01/15 | 795 | 827 | 793 | 816 | 10,851,300 |
| 2013/01/11 | 780 | 798 | 766 | 775 | 7,206,400 |
| 2013/01/10 | 763 | 777 | 756 | 777 | 6,699,200 |
| 2013/01/09 | 759 | 767 | 749 | 752 | 5,291,900 |
| 2013/01/08 | 730 | 781 | 729 | 763 | 13,907,400 |
| 2013/01/07 | 688 | 733 | 685 | 727 | 11,764,700 |
| 2013/01/04 | 677 | 684 | 672 | 678 | 6,395,500 |