4755 楽天グループ(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	671	677	669	674	4,078,400	674
2012-12-27	675	680	668	676	3,380,300	676
2012-12-26	675	678	672	674	1,493,400	674
2012-12-25	678	678	672	673	1,505,200	673
2012-12-21	676	685	672	672	5,433,500	672
2012-12-20	679	680	668	674	3,065,700	674
2012-12-19	683	690	677	680	3,568,700	680
2012-12-18	676	691	675	682	3,751,600	682
2012-12-17	686	688	673	680	3,393,500	680
2012-12-14	679	680	668	674	4,762,900	674
2012-12-13	700	702	683	685	2,593,100	685
2012-12-12	705	707	699	701	3,153,800	701
2012-12-11	694	703	685	700	3,884,000	700
2012-12-10	692	693	686	692	3,179,700	692
2012-12-07	680	689	679	689	2,285,500	689
2012-12-06	672	681	669	676	2,504,600	676
2012-12-05	675	678	668	671	2,544,900	671
2012-12-04	677	678	670	674	2,891,800	674
2012-12-03	696	698	682	685	2,596,800	685
2012-11-30	694	695	685	695	4,277,700	695
2012-11-29	673	698	672	684	7,368,100	684
2012-11-28	652	669	649	661	7,384,600	661
2012-11-27	651	657	643	648	4,706,600	648
2012-11-26	642	653	641	650	5,892,800	650
2012-11-22	653	654	648	650	3,869,100	650
2012-11-21	670	671	648	652	6,944,500	652
2012-11-20	678	678	657	670	6,816,200	670
2012-11-19	680	683	671	678	4,173,000	678
2012-11-16	654	667	648	660	6,315,400	660
2012-11-15	671	671	651	652	4,887,500	652
2012-11-14	670	684	670	673	3,347,300	673
2012-11-13	690	694	665	665	4,041,500	665
2012-11-12	707	708	690	697	4,249,300	697
2012-11-09	708	712	705	706	2,771,900	706
2012-11-08	705	716	700	715	3,640,200	715
2012-11-07	700	718	700	704	8,730,900	704
2012-11-06	693	704	690	697	7,820,300	697
2012-11-05	691	692	676	686	8,146,300	686
2012-11-02	708	709	682	687	10,751,100	687
2012-11-01	715	722	707	713	3,295,600	713
2012-10-31	723	725	709	718	6,599,400	718
2012-10-30	755	756	716	722	4,249,400	722
2012-10-29	751	752	747	752	1,468,700	752
2012-10-26	748	753	745	748	3,460,100	748
2012-10-25	764	767	748	748	5,537,000	748
2012-10-24	767	778	767	776	2,131,100	776
2012-10-23	761	768	760	768	1,452,600	768
2012-10-22	765	765	758	763	1,450,100	763
2012-10-19	758	767	758	766	1,769,300	766
2012-10-18	759	764	758	759	1,653,900	759
2012-10-17	753	763	753	760	1,892,200	760
2012-10-16	755	761	753	758	1,375,100	758
2012-10-15	762	763	755	755	793,500	755
2012-10-12	760	763	755	757	2,017,900	757
2012-10-11	760	764	756	763	1,766,300	763
2012-10-10	760	764	758	758	1,900,100	758
2012-10-09	767	777	767	771	1,619,600	771
2012-10-05	760	764	756	761	1,396,900	761
2012-10-04	766	766	753	760	2,635,400	760
2012-10-03	776	777	761	771	3,149,400	771
2012-10-02	776	784	773	781	3,090,400	781
2012-10-01	789	790	768	768	2,930,100	768
2012-09-28	788	795	783	795	2,213,800	795
2012-09-27	781	787	779	787	1,650,600	787
2012-09-26	785	785	777	782	2,091,100	782
2012-09-25	774	784	773	784	1,991,800	784
2012-09-24	770	780	769	779	2,089,400	779
2012-09-21	764	768	761	766	2,140,500	766
2012-09-20	760	769	755	761	3,157,200	761
2012-09-19	765	766	758	760	2,499,500	760
2012-09-18	769	777	766	768	3,061,000	768
2012-09-14	781	786	767	779	3,931,700	779
2012-09-13	760	777	757	777	2,164,600	777
2012-09-12	760	763	751	763	1,563,300	763
2012-09-11	761	763	751	756	1,884,100	756
2012-09-10	764	769	758	766	2,292,500	766
2012-09-07	751	771	743	771	3,025,500	771
2012-09-06	730	748	730	739	2,750,300	739
2012-09-05	738	739	725	725	3,363,300	725
2012-09-04	742	745	733	739	2,305,800	739
2012-09-03	756	757	744	748	1,469,300	748
2012-08-31	759	761	754	756	2,071,300	756
2012-08-30	756	760	754	758	1,832,300	758
2012-08-29	765	770	752	753	2,263,600	753
2012-08-28	781	782	768	771	3,126,200	771
2012-08-27	780	784	777	782	1,916,500	782
2012-08-24	768	785	766	780	3,888,900	780
2012-08-23	761	768	757	768	2,312,900	768
2012-08-22	758	763	755	758	2,210,600	758
2012-08-21	751	758	746	756	1,588,100	756
2012-08-20	759	759	747	750	1,903,700	750
2012-08-17	765	767	755	763	2,316,200	763
2012-08-16	751	762	743	762	3,090,800	762
2012-08-15	747	751	711	740	7,017,100	740
2012-08-14	773	773	746	754	3,762,200	754
2012-08-13	772	775	766	772	1,402,500	772
2012-08-10	779	780	769	770	1,988,300	770
2012-08-09	784	784	777	779	2,756,300	779
2012-08-08	792	795	779	790	2,198,700	790
2012-08-07	786	795	778	790	2,106,800	790
2012-08-06	770	789	766	785	3,020,600	785
2012-08-03	770	774	767	770	1,780,100	770
2012-08-02	776	778	768	771	2,254,500	771
2012-08-01	775	779	770	779	1,285,200	779
2012-07-31	778	779	763	779	2,558,200	779
2012-07-30	780	782	772	772	1,556,000	772
2012-07-27	782	783	773	783	2,618,000	783
2012-07-26	789	790	777	785	2,290,700	785
2012-07-25	796	800	785	794	2,523,000	794
2012-07-24	789	791	782	783	1,426,100	783
2012-07-23	809	813	783	794	2,248,600	794
2012-07-20	809	818	807	815	2,091,100	815
2012-07-19	818	820	810	813	3,389,600	813
2012-07-18	802	815	800	813	5,121,200	813
2012-07-17	795	803	789	794	2,412,700	794
2012-07-13	794	798	785	793	2,804,700	793
2012-07-12	795	802	790	794	3,695,200	794
2012-07-11	782	791	781	790	2,566,500	790
2012-07-10	777	780	768	779	3,059,000	779
2012-07-09	770	781	766	773	3,427,300	773
2012-07-06	786	786	765	770	5,855,000	770
2012-07-05	806	807	788	789	3,135,100	789
2012-07-04	819	819	805	806	2,315,500	806
2012-07-03	810	820	803	820	3,457,400	820
2012-07-02	828	828	801	809	2,676,100	809
2012-06-29	831	831	812	824	3,318,500	824
2012-06-28	828	838	827	832	3,900,500	832
2012-06-27	786	823	785	813	4,113,000	813
2012-06-26	78,500	79,600	78,400	78,400	18,496	784
2012-06-25	78,600	79,500	78,000	78,400	16,410	784
2012-06-22	80,200	80,200	78,500	79,300	33,313	793
2012-06-21	80,500	81,800	80,300	80,900	37,693	809
2012-06-20	78,100	80,000	78,000	79,800	39,557	798
2012-06-19	77,100	77,800	77,000	77,300	19,636	773
2012-06-18	76,400	77,400	76,300	77,100	23,757	771
2012-06-15	76,400	76,900	76,100	76,600	29,218	766
2012-06-14	77,700	78,000	76,300	76,700	40,900	767
2012-06-13	77,800	77,800	74,600	76,600	68,926	766
2012-06-12	79,300	79,800	77,300	77,800	29,539	778
2012-06-11	79,400	80,500	78,600	80,300	42,690	803
2012-06-08	80,400	80,900	78,900	79,600	20,723	796
2012-06-07	80,100	81,300	80,100	81,000	30,549	810
2012-06-06	80,900	81,300	79,300	79,500	34,692	795
2012-06-05	81,100	81,200	80,000	80,700	21,674	807
2012-06-04	83,500	83,600	80,800	81,600	34,979	816
2012-06-01	82,600	84,300	82,500	84,300	27,651	843
2012-05-31	81,900	83,800	81,300	83,800	38,338	838
2012-05-30	82,100	82,400	81,400	82,000	17,845	820
2012-05-29	83,000	83,100	81,800	82,000	17,487	820
2012-05-28	82,200	83,300	82,100	83,200	13,064	832
2012-05-25	82,000	82,900	81,500	82,900	18,174	829
2012-05-24	81,200	82,700	81,100	82,500	17,787	825
2012-05-23	84,600	84,600	82,000	82,200	16,778	822
2012-05-22	84,400	84,800	83,700	84,400	15,177	844
2012-05-21	83,900	83,900	82,900	83,000	15,288	830
2012-05-18	84,500	85,400	83,500	84,700	27,489	847
2012-05-17	85,300	85,500	84,500	85,100	15,133	851
2012-05-16	84,500	85,400	84,400	85,300	29,870	853
2012-05-15	83,900	84,500	83,100	84,100	30,708	841
2012-05-14	82,200	83,900	81,800	83,800	40,023	838
2012-05-11	86,500	86,500	82,600	82,600	47,637	826
2012-05-10	86,300	86,600	84,100	85,900	26,617	859
2012-05-09	85,500	86,100	84,800	85,600	20,779	856
2012-05-08	85,000	85,400	83,900	85,300	49,495	853
2012-05-07	85,200	85,200	82,800	82,900	58,857	829
2012-05-02	88,500	88,800	87,700	88,200	13,248	882
2012-05-01	88,600	89,700	87,600	87,700	20,244	877
2012-04-27	88,800	89,600	88,400	89,000	40,356	890
2012-04-26	87,500	88,300	87,300	88,100	26,685	881
2012-04-25	86,600	86,800	86,200	86,800	18,506	868
2012-04-24	85,900	87,000	85,800	86,700	28,706	867
2012-04-23	88,100	88,200	85,400	85,800	61,694	858
2012-04-20	90,000	90,200	89,100	89,300	14,736	893
2012-04-19	90,100	90,600	89,700	90,300	45,115	903
2012-04-18	89,200	91,200	89,200	90,600	74,227	906
2012-04-17	88,600	89,900	88,500	89,800	59,419	898
2012-04-16	88,100	89,400	87,500	89,100	60,657	891
2012-04-13	86,600	87,700	86,600	87,600	22,915	876
2012-04-12	86,800	87,200	86,500	86,700	15,741	867
2012-04-11	86,000	87,500	85,600	87,100	41,754	871
2012-04-10	87,700	87,800	86,100	86,500	22,203	865
2012-04-09	87,900	88,600	87,500	87,500	22,272	875
2012-04-06	87,600	88,200	86,600	88,000	21,294	880
2012-04-05	89,000	89,100	87,500	87,900	35,999	879
2012-04-04	89,000	90,200	89,000	89,500	51,094	895
2012-04-03	88,100	89,700	87,900	89,700	68,237	897
2012-04-02	86,600	89,100	86,100	87,600	92,033	876
2012-03-30	85,400	87,000	85,300	86,700	26,910	867
2012-03-29	85,000	86,300	84,900	86,300	31,035	863
2012-03-28	85,500	86,000	84,300	84,800	28,280	848
2012-03-27	86,400	86,600	85,100	85,700	36,228	857
2012-03-26	87,200	87,800	85,900	86,400	30,974	864
2012-03-23	84,600	86,700	84,300	86,000	47,431	860
2012-03-22	84,300	85,800	84,300	85,200	31,708	852
2012-03-21	83,900	85,400	83,500	85,300	41,681	853
2012-03-19	85,600	85,600	84,000	84,200	29,575	842
2012-03-16	85,000	86,400	84,500	85,600	58,860	856
2012-03-15	85,300	85,300	83,900	84,600	48,536	846
2012-03-14	82,700	85,400	82,700	85,200	115,521	852
2012-03-13	80,700	82,500	80,300	82,400	67,264	824
2012-03-12	79,600	80,700	79,600	80,700	30,936	807
2012-03-09	79,100	80,200	78,900	80,100	55,712	801
2012-03-08	78,200	78,800	77,600	78,800	28,372	788
2012-03-07	79,000	79,100	77,300	78,100	52,468	781
2012-03-06	80,300	80,700	79,300	79,800	36,833	798
2012-03-05	79,300	80,400	78,800	80,400	39,217	804
2012-03-02	79,500	79,600	78,800	79,100	29,603	791
2012-03-01	81,000	81,200	79,600	79,800	23,934	798
2012-02-29	79,700	80,800	79,200	80,800	44,906	808
2012-02-28	79,100	79,800	78,700	79,400	22,401	794
2012-02-27	80,000	80,200	79,100	79,200	23,350	792
2012-02-24	79,000	80,100	78,700	80,100	48,081	801
2012-02-23	80,000	80,200	78,800	79,600	67,512	796
2012-02-22	76,800	79,800	76,800	79,800	95,781	798
2012-02-21	76,300	77,900	76,300	76,700	93,976	767
2012-02-20	75,500	75,500	72,500	74,500	120,942	745
2012-02-17	77,700	78,200	75,000	75,900	95,108	759
2012-02-16	78,900	79,000	77,600	77,600	66,159	776
2012-02-15	80,500	80,700	78,100	79,800	69,859	798
2012-02-14	81,000	81,300	78,900	79,800	73,664	798
2012-02-13	80,200	81,800	80,100	81,500	47,602	815
2012-02-10	78,900	80,000	78,900	80,000	19,242	800
2012-02-09	79,200	79,900	78,900	78,900	18,734	789
2012-02-08	79,900	80,000	78,800	79,800	20,654	798
2012-02-07	78,900	79,500	77,000	79,500	25,579	795
2012-02-06	80,400	80,400	78,100	78,800	29,053	788
2012-02-03	79,500	80,300	78,200	78,800	59,536	788
2012-02-02	77,100	78,600	77,100	78,200	39,199	782
2012-02-01	76,900	77,400	75,800	77,100	43,623	771
2012-01-31	76,100	77,300	75,800	76,900	43,817	769
2012-01-30	77,700	78,500	75,700	76,000	51,404	760
2012-01-27	80,000	80,000	77,500	77,500	51,865	775
2012-01-26	80,200	80,800	79,800	80,600	28,485	806
2012-01-25	80,600	80,800	80,100	80,300	40,695	803
2012-01-24	82,800	83,200	80,400	80,600	48,093	806
2012-01-23	82,800	82,800	81,700	81,700	24,151	817
2012-01-20	83,800	84,200	83,100	83,700	23,162	837
2012-01-19	84,100	84,400	82,600	83,200	22,682	832
2012-01-18	82,400	83,500	82,300	83,300	30,134	833
2012-01-17	82,000	82,200	81,200	81,900	15,524	819
2012-01-16	81,500	82,600	81,200	82,000	6,499	820
2012-01-13	81,900	82,400	81,000	82,100	13,991	821
2012-01-12	82,900	83,000	81,100	81,900	18,698	819
2012-01-11	82,900	83,500	82,100	82,900	19,718	829
2012-01-10	83,300	83,700	82,400	83,100	22,847	831
2012-01-06	84,000	84,200	83,400	83,700	20,441	837
2012-01-05	84,400	84,900	83,900	84,800	18,996	848
2012-01-04	83,900	84,300	83,600	83,800	17,923	838

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30