4755 楽天グループ(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 655,000 | 660,000 | 630,000 | 650,000 | 71 | 65 |
| 2000-12-28 | 675,000 | 695,000 | 610,000 | 660,000 | 163 | 66 |
| 2000-12-27 | 683,000 | 720,000 | 670,000 | 680,000 | 660 | 68 |
| 2000-12-26 | 700,000 | 715,000 | 675,000 | 695,000 | 269 | 69.50 |
| 2000-12-25 | 710,000 | 740,000 | 695,000 | 700,000 | 375 | 70 |
| 2000-12-22 | 650,000 | 680,000 | 620,000 | 650,000 | 240 | 65 |
| 2000-12-21 | 680,000 | 690,000 | 600,000 | 615,000 | 415 | 61.50 |
| 2000-12-20 | 780,000 | 790,000 | 710,000 | 720,000 | 300 | 72 |
| 2000-12-19 | 870,000 | 880,000 | 795,000 | 810,000 | 291 | 81 |
| 2000-12-18 | 865,000 | 890,000 | 850,000 | 880,000 | 127 | 88 |
| 2000-12-15 | 930,000 | 940,000 | 890,000 | 890,000 | 214 | 89 |
| 2000-12-14 | 990,000 | 1,000,000 | 880,000 | 960,000 | 209 | 96 |
| 2000-12-13 | 900,000 | 1,020,000 | 860,000 | 1,020,000 | 395 | 102 |
| 2000-12-12 | 1,000,000 | 1,020,000 | 890,000 | 900,000 | 431 | 90 |
| 2000-12-11 | 940,000 | 1,050,000 | 940,000 | 1,000,000 | 433 | 100 |
| 2000-12-08 | 1,050,000 | 1,050,000 | 945,000 | 955,000 | 703 | 95.50 |
| 2000-12-07 | 1,080,000 | 1,100,000 | 1,040,000 | 1,050,000 | 279 | 105 |
| 2000-12-06 | 1,200,000 | 1,250,000 | 1,140,000 | 1,150,000 | 373 | 115 |
| 2000-12-05 | 1,170,000 | 1,170,000 | 1,090,000 | 1,090,000 | 269 | 109 |
| 2000-12-04 | 1,170,000 | 1,200,000 | 1,140,000 | 1,150,000 | 178 | 115 |
| 2000-12-01 | 1,120,000 | 1,170,000 | 1,100,000 | 1,160,000 | 396 | 116 |
| 2000-11-30 | 1,200,000 | 1,240,000 | 1,160,000 | 1,160,000 | 278 | 116 |
| 2000-11-29 | 1,220,000 | 1,250,000 | 1,160,000 | 1,240,000 | 193 | 124 |
| 2000-11-28 | 1,250,000 | 1,300,000 | 1,230,000 | 1,250,000 | 220 | 125 |
| 2000-11-27 | 1,240,000 | 1,340,000 | 1,220,000 | 1,230,000 | 271 | 123 |
| 2000-11-24 | 1,250,000 | 1,270,000 | 1,180,000 | 1,200,000 | 275 | 120 |
| 2000-11-22 | 1,330,000 | 1,340,000 | 1,270,000 | 1,270,000 | 456 | 127 |
| 2000-11-21 | 1,380,000 | 1,420,000 | 1,320,000 | 1,340,000 | 383 | 134 |
| 2000-11-20 | 1,460,000 | 1,460,000 | 1,410,000 | 1,430,000 | 213 | 143 |
| 2000-11-17 | 1,400,000 | 1,460,000 | 1,350,000 | 1,460,000 | 183 | 146 |
| 2000-11-16 | 1,520,000 | 1,550,000 | 1,360,000 | 1,430,000 | 233 | 143 |
| 2000-11-15 | 1,550,000 | 1,620,000 | 1,490,000 | 1,540,000 | 142 | 154 |
| 2000-11-14 | 1,440,000 | 1,510,000 | 1,410,000 | 1,480,000 | 95 | 148 |
| 2000-11-13 | 1,420,000 | 1,470,000 | 1,330,000 | 1,440,000 | 223 | 144 |
| 2000-11-10 | 1,540,000 | 1,570,000 | 1,490,000 | 1,500,000 | 120 | 150 |
| 2000-11-09 | 1,600,000 | 1,630,000 | 1,530,000 | 1,550,000 | 283 | 155 |
| 2000-11-08 | 1,620,000 | 1,650,000 | 1,580,000 | 1,610,000 | 207 | 161 |
| 2000-11-07 | 1,610,000 | 1,660,000 | 1,580,000 | 1,640,000 | 240 | 164 |
| 2000-11-06 | 1,420,000 | 1,640,000 | 1,400,000 | 1,630,000 | 768 | 163 |
| 2000-11-02 | 1,500,000 | 1,520,000 | 1,390,000 | 1,420,000 | 416 | 142 |
| 2000-11-01 | 1,340,000 | 1,500,000 | 1,340,000 | 1,500,000 | 318 | 150 |
| 2000-10-31 | 1,340,000 | 1,360,000 | 1,270,000 | 1,280,000 | 197 | 128 |
| 2000-10-30 | 1,390,000 | 1,480,000 | 1,330,000 | 1,350,000 | 229 | 135 |
| 2000-10-27 | 1,290,000 | 1,410,000 | 1,280,000 | 1,390,000 | 607 | 139 |
| 2000-10-26 | 1,350,000 | 1,400,000 | 1,240,000 | 1,280,000 | 849 | 128 |
| 2000-10-25 | 1,520,000 | 1,550,000 | 1,430,000 | 1,450,000 | 631 | 145 |
| 2000-10-24 | 1,620,000 | 1,680,000 | 1,470,000 | 1,560,000 | 458 | 156 |
| 2000-10-23 | 1,820,000 | 1,870,000 | 1,640,000 | 1,680,000 | 492 | 168 |
| 2000-10-20 | 1,870,000 | 1,970,000 | 1,780,000 | 1,800,000 | 573 | 180 |
| 2000-10-19 | 1,500,000 | 1,820,000 | 1,470,000 | 1,790,000 | 513 | 179 |
| 2000-10-18 | 1,680,000 | 1,710,000 | 1,490,000 | 1,550,000 | 550 | 155 |
| 2000-10-17 | 1,780,000 | 1,840,000 | 1,730,000 | 1,730,000 | 142 | 173 |
| 2000-10-16 | 2,000,000 | 2,050,000 | 1,780,000 | 1,820,000 | 1,174 | 182 |
| 2000-10-13 | 1,780,000 | 1,880,000 | 1,650,000 | 1,860,000 | 726 | 186 |
| 2000-10-12 | 2,100,000 | 2,130,000 | 1,850,000 | 1,930,000 | 1,208 | 193 |
| 2000-10-11 | 2,420,000 | 2,450,000 | 2,150,000 | 2,190,000 | 851 | 219 |
| 2000-10-10 | 2,550,000 | 2,620,000 | 2,450,000 | 2,480,000 | 312 | 248 |
| 2000-10-06 | 2,600,000 | 2,640,000 | 2,580,000 | 2,620,000 | 159 | 262 |
| 2000-10-05 | 2,720,000 | 2,740,000 | 2,620,000 | 2,620,000 | 146 | 262 |
| 2000-10-04 | 2,620,000 | 2,720,000 | 2,600,000 | 2,720,000 | 349 | 272 |
| 2000-10-03 | 2,670,000 | 2,700,000 | 2,630,000 | 2,650,000 | 115 | 265 |
| 2000-10-02 | 2,700,000 | 2,750,000 | 2,600,000 | 2,700,000 | 196 | 270 |
| 2000-09-29 | 2,790,000 | 2,840,000 | 2,700,000 | 2,700,000 | 91 | 270 |
| 2000-09-28 | 2,730,000 | 2,820,000 | 2,640,000 | 2,750,000 | 165 | 275 |
| 2000-09-27 | 2,870,000 | 2,910,000 | 2,750,000 | 2,750,000 | 147 | 275 |
| 2000-09-26 | 2,890,000 | 2,910,000 | 2,850,000 | 2,900,000 | 181 | 290 |
| 2000-09-25 | 2,800,000 | 2,990,000 | 2,790,000 | 2,890,000 | 153 | 289 |
| 2000-09-22 | 2,770,000 | 2,810,000 | 2,740,000 | 2,790,000 | 161 | 279 |
| 2000-09-21 | 2,700,000 | 2,840,000 | 2,680,000 | 2,780,000 | 206 | 278 |
| 2000-09-20 | 2,700,000 | 2,760,000 | 2,680,000 | 2,690,000 | 388 | 269 |
| 2000-09-19 | 2,710,000 | 2,750,000 | 2,600,000 | 2,710,000 | 290 | 271 |
| 2000-09-18 | 2,900,000 | 2,900,000 | 2,700,000 | 2,750,000 | 143 | 275 |
| 2000-09-14 | 2,970,000 | 2,970,000 | 2,880,000 | 2,910,000 | 148 | 291 |
| 2000-09-13 | 3,000,000 | 3,040,000 | 2,930,000 | 2,930,000 | 113 | 293 |
| 2000-09-12 | 2,970,000 | 3,020,000 | 2,930,000 | 2,990,000 | 230 | 299 |
| 2000-09-11 | 3,020,000 | 3,050,000 | 2,950,000 | 2,990,000 | 203 | 299 |
| 2000-09-08 | 3,100,000 | 3,130,000 | 3,060,000 | 3,080,000 | 194 | 308 |
| 2000-09-07 | 3,100,000 | 3,180,000 | 3,080,000 | 3,100,000 | 246 | 310 |
| 2000-09-06 | 3,150,000 | 3,210,000 | 3,020,000 | 3,160,000 | 168 | 316 |
| 2000-09-05 | 3,300,000 | 3,400,000 | 3,130,000 | 3,150,000 | 342 | 315 |
| 2000-09-04 | 3,150,000 | 3,350,000 | 3,060,000 | 3,300,000 | 1,028 | 330 |
| 2000-09-01 | 3,000,000 | 3,150,000 | 2,960,000 | 3,100,000 | 379 | 310 |
| 2000-08-31 | 3,010,000 | 3,070,000 | 2,930,000 | 2,950,000 | 248 | 295 |
| 2000-08-30 | 3,090,000 | 3,100,000 | 2,800,000 | 3,050,000 | 290 | 305 |
| 2000-08-29 | 3,170,000 | 3,210,000 | 3,000,000 | 3,100,000 | 373 | 310 |
| 2000-08-28 | 3,100,000 | 3,210,000 | 3,040,000 | 3,200,000 | 499 | 320 |
| 2000-08-25 | 2,990,000 | 3,100,000 | 2,950,000 | 3,020,000 | 449 | 302 |
| 2000-08-24 | 2,700,000 | 3,050,000 | 2,640,000 | 2,930,000 | 558 | 293 |
| 2000-08-23 | 2,890,000 | 2,900,000 | 2,600,000 | 2,640,000 | 837 | 264 |
| 2000-08-22 | 3,180,000 | 3,230,000 | 2,800,000 | 2,810,000 | 807 | 281 |
| 2000-08-21 | 3,200,000 | 3,250,000 | 3,000,000 | 3,100,000 | 424 | 310 |
| 2000-08-18 | 3,380,000 | 3,380,000 | 3,200,000 | 3,230,000 | 210 | 323 |
| 2000-08-17 | 3,340,000 | 3,400,000 | 3,300,000 | 3,390,000 | 252 | 339 |
| 2000-08-16 | 3,410,000 | 3,430,000 | 3,320,000 | 3,320,000 | 128 | 332 |
| 2000-08-15 | 3,400,000 | 3,450,000 | 3,300,000 | 3,410,000 | 305 | 341 |
| 2000-08-14 | 3,380,000 | 3,420,000 | 3,170,000 | 3,300,000 | 286 | 330 |
| 2000-08-11 | 3,350,000 | 3,500,000 | 3,030,000 | 3,330,000 | 592 | 333 |
| 2000-08-10 | 3,410,000 | 3,530,000 | 3,110,000 | 3,260,000 | 963 | 326 |
| 2000-08-09 | 2,600,000 | 3,450,000 | 2,580,000 | 3,230,000 | 1,486 | 323 |
| 2000-08-08 | 2,810,000 | 2,900,000 | 2,600,000 | 2,610,000 | 617 | 261 |
| 2000-08-07 | 2,810,000 | 2,950,000 | 2,700,000 | 2,860,000 | 117 | 286 |
| 2000-08-04 | 2,950,000 | 3,000,000 | 2,680,000 | 2,900,000 | 220 | 290 |
| 2000-08-03 | 3,000,000 | 3,020,000 | 2,980,000 | 2,980,000 | 374 | 298 |
| 2000-08-02 | 3,060,000 | 3,120,000 | 2,980,000 | 3,000,000 | 169 | 300 |
| 2000-08-01 | 3,000,000 | 3,150,000 | 2,900,000 | 3,140,000 | 328 | 314 |
| 2000-07-31 | 2,750,000 | 2,880,000 | 2,500,000 | 2,850,000 | 245 | 285 |
| 2000-07-28 | 2,930,000 | 3,000,000 | 2,580,000 | 3,000,000 | 700 | 300 |
| 2000-07-27 | 3,390,000 | 3,400,000 | 3,000,000 | 3,010,000 | 612 | 301 |
| 2000-07-26 | 3,900,000 | 3,950,000 | 3,520,000 | 3,560,000 | 379 | 356 |
| 2000-07-25 | 4,060,000 | 4,100,000 | 3,930,000 | 3,950,000 | 239 | 395 |
| 2000-07-24 | 4,200,000 | 4,200,000 | 4,020,000 | 4,070,000 | 100 | 407 |
| 2000-07-21 | 4,450,000 | 4,450,000 | 4,170,000 | 4,200,000 | 171 | 420 |
| 2000-07-19 | 4,200,000 | 4,450,000 | 4,100,000 | 4,370,000 | 171 | 437 |
| 2000-07-18 | 4,480,000 | 4,540,000 | 4,170,000 | 4,300,000 | 264 | 430 |
| 2000-07-17 | 4,500,000 | 4,570,000 | 4,410,000 | 4,450,000 | 173 | 445 |
| 2000-07-14 | 4,400,000 | 4,550,000 | 4,300,000 | 4,440,000 | 161 | 444 |
| 2000-07-13 | 4,260,000 | 4,380,000 | 4,180,000 | 4,300,000 | 285 | 430 |
| 2000-07-12 | 4,400,000 | 4,640,000 | 4,170,000 | 4,170,000 | 514 | 417 |
| 2000-07-11 | 4,740,000 | 4,750,000 | 4,320,000 | 4,340,000 | 259 | 434 |
| 2000-07-10 | 4,300,000 | 4,750,000 | 4,150,000 | 4,720,000 | 470 | 472 |
| 2000-07-07 | 4,400,000 | 4,700,000 | 4,000,000 | 4,370,000 | 611 | 437 |
| 2000-07-06 | 4,980,000 | 5,000,000 | 4,700,000 | 4,750,000 | 158 | 475 |
| 2000-07-05 | 4,950,000 | 5,050,000 | 4,900,000 | 5,030,000 | 153 | 503 |
| 2000-07-04 | 5,050,000 | 5,200,000 | 4,800,000 | 4,920,000 | 332 | 492 |
| 2000-07-03 | 6,410,000 | 6,500,000 | 4,800,000 | 5,200,000 | 215 | 520 |
| 2000-06-30 | 6,400,000 | 6,950,000 | 6,100,000 | 6,450,000 | 181 | 645 |
| 2000-06-29 | 5,740,000 | 6,450,000 | 5,740,000 | 6,400,000 | 248 | 640 |
| 2000-06-28 | 4,750,000 | 5,800,000 | 4,750,000 | 5,650,000 | 246 | 565 |
| 2000-06-27 | 5,000,000 | 5,050,000 | 4,760,000 | 4,800,000 | 104 | 480 |
| 2000-06-26 | 5,000,000 | 5,150,000 | 4,750,000 | 4,900,000 | 99 | 490 |
| 2000-06-23 | 5,200,000 | 5,350,000 | 4,650,000 | 5,150,000 | 233 | 515 |
| 2000-06-22 | 6,250,000 | 6,250,000 | 5,350,000 | 5,350,000 | 186 | 535 |
| 2000-06-21 | 6,420,000 | 6,420,000 | 6,100,000 | 6,200,000 | 79 | 620 |
| 2000-06-20 | 6,460,000 | 6,550,000 | 6,360,000 | 6,360,000 | 47 | 636 |
| 2000-06-19 | 6,400,000 | 6,530,000 | 6,300,000 | 6,450,000 | 130 | 645 |
| 2000-06-16 | 6,700,000 | 6,800,000 | 6,400,000 | 6,500,000 | 26 | 650 |
| 2000-06-15 | 6,350,000 | 6,700,000 | 6,350,000 | 6,650,000 | 96 | 665 |
| 2000-06-14 | 6,650,000 | 6,700,000 | 6,000,000 | 6,400,000 | 121 | 640 |
| 2000-06-13 | 6,790,000 | 6,800,000 | 6,600,000 | 6,650,000 | 53 | 665 |
| 2000-06-12 | 6,530,000 | 6,950,000 | 6,450,000 | 6,850,000 | 96 | 685 |
| 2000-06-09 | 6,800,000 | 6,900,000 | 6,400,000 | 6,470,000 | 150 | 647 |
| 2000-06-08 | 7,100,000 | 7,200,000 | 6,650,000 | 6,850,000 | 196 | 685 |
| 2000-06-07 | 7,390,000 | 7,400,000 | 7,150,000 | 7,200,000 | 109 | 720 |
| 2000-06-06 | 7,750,000 | 7,800,000 | 7,500,000 | 7,550,000 | 121 | 755 |
| 2000-06-05 | 7,900,000 | 8,050,000 | 7,650,000 | 7,750,000 | 197 | 775 |
| 2000-06-02 | 7,810,000 | 8,000,000 | 7,400,000 | 7,600,000 | 234 | 760 |
| 2000-06-01 | 7,500,000 | 7,850,000 | 7,000,000 | 7,500,000 | 443 | 750 |
| 2000-05-31 | 8,500,000 | 8,800,000 | 7,500,000 | 7,800,000 | 417 | 780 |
| 2000-05-30 | 8,100,000 | 8,350,000 | 7,550,000 | 7,650,000 | 611 | 765 |
| 2000-05-29 | 6,940,000 | 8,050,000 | 6,800,000 | 7,950,000 | 471 | 795 |
| 2000-05-26 | 6,000,000 | 7,400,000 | 5,650,000 | 7,100,000 | 804 | 710 |
| 2000-05-25 | 34,000,000 | 37,500,000 | 32,000,000 | 35,000,000 | 248 | 437.50 |
| 2000-05-24 | 30,000,000 | 34,000,000 | 29,000,000 | 32,000,000 | 204 | 400 |
| 2000-05-23 | 34,500,000 | 37,000,000 | 32,000,000 | 32,000,000 | 147 | 400 |
| 2000-05-22 | 37,000,000 | 38,500,000 | 33,000,000 | 35,500,000 | 90 | 443.75 |
| 2000-05-19 | 36,000,000 | 42,500,000 | 30,000,000 | 41,500,000 | 156 | 518.75 |
| 2000-05-18 | 42,000,000 | 43,000,000 | 35,000,000 | 37,000,000 | 264 | 462.50 |
| 2000-05-17 | 41,000,000 | 49,000,000 | 40,000,000 | 44,000,000 | 178 | 550 |
| 2000-05-16 | 66,000,000 | 70,000,000 | 44,000,000 | 45,000,000 | 475 | 562.50 |
| 2000-05-15 | 56,000,000 | 59,500,000 | 54,000,000 | 56,000,000 | 108 | 700 |
| 2000-05-12 | 53,000,000 | 57,500,000 | 52,500,000 | 55,000,000 | 98 | 687.50 |
| 2000-05-11 | 52,500,000 | 53,000,000 | 47,000,000 | 49,000,000 | 100 | 612.50 |
| 2000-05-10 | 54,000,000 | 56,000,000 | 52,400,000 | 53,100,000 | 154 | 663.75 |
| 2000-05-09 | 61,000,000 | 62,000,000 | 55,000,000 | 57,500,000 | 110 | 718.75 |
| 2000-05-08 | 60,000,000 | 64,000,000 | 60,000,000 | 61,000,000 | 88 | 762.50 |
| 2000-05-02 | 59,000,000 | 64,500,000 | 58,000,000 | 59,500,000 | 180 | 743.75 |
| 2000-05-01 | 50,300,000 | 56,300,000 | 49,500,000 | 56,300,000 | 205 | 703.75 |
| 2000-04-28 | 44,500,000 | 49,400,000 | 44,500,000 | 49,000,000 | 180 | 612.50 |
| 2000-04-27 | 47,000,000 | 48,000,000 | 43,500,000 | 44,000,000 | 149 | 550 |
| 2000-04-26 | 45,500,000 | 48,500,000 | 45,000,000 | 47,400,000 | 222 | 592.50 |
| 2000-04-25 | 39,500,000 | 43,300,000 | 35,000,000 | 42,500,000 | 150 | 531.25 |
| 2000-04-24 | 43,500,000 | 45,500,000 | 39,500,000 | 39,500,000 | 139 | 493.75 |
| 2000-04-21 | 39,600,000 | 49,000,000 | 39,500,000 | 43,000,000 | 278 | 537.50 |
| 2000-04-20 | 30,500,000 | 40,400,000 | 30,300,000 | 40,000,000 | 390 | 500 |
| 2000-04-19 | 19,900,000 | 32,200,000 | 18,000,000 | 30,000,000 | 452 | 375 |
分割・併合履歴 ： [2012-06-27]1株→100株 [2004-12-27]1株→10株 [2002-06-25]1株→10株 [2000-05-26]1株→8株
