1. HOME >
  2. 株価時系列 >
  3. 9437

9437 (株)NTTドコモ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-243,8753,8853,8753,880949,8003,880
2020-12-233,8803,8853,8753,8801,768,0003,880
2020-12-223,8803,8853,8753,8801,492,2003,880
2020-12-213,8803,8803,8753,8801,250,1003,880
2020-12-183,8753,8803,8753,880991,5003,880
2020-12-173,8753,8803,8703,8802,938,7003,880
2020-12-163,8803,8803,8753,875698,8003,875
2020-12-153,8753,8803,8753,8751,190,4003,875
2020-12-143,8803,8803,8753,880805,9003,880
2020-12-113,8753,8803,8753,8801,079,2003,880
2020-12-103,8753,8803,8753,875968,0003,875
2020-12-093,8803,8803,8753,8751,143,6003,875
2020-12-083,8803,8803,8753,8801,458,8003,880
2020-12-073,8753,8803,8753,8802,891,9003,880
2020-12-043,8753,8803,8703,8751,264,4003,875
2020-12-033,8753,8803,8703,8701,624,2003,870
2020-12-023,8753,8783,8723,87234,821,4003,872
2020-12-013,8743,8763,8733,8758,922,2003,875
2020-11-303,8743,8763,8723,8738,056,3003,873
2020-11-273,8723,8743,8683,87371,291,9003,873
2020-11-263,8773,8793,8733,8746,667,2003,874
2020-11-253,8773,8803,8763,8766,505,7003,876
2020-11-243,8763,8803,8753,8776,869,1003,877
2020-11-203,8743,8763,8713,87614,786,3003,876
2020-11-193,8863,8973,8663,86659,014,6003,866
2020-11-183,8993,9043,8903,8925,324,8003,892
2020-11-173,8913,9283,8883,9075,893,0003,907
2020-11-163,8823,8943,8793,8944,633,4003,894
2020-11-133,8753,8793,8703,8774,189,5003,877
2020-11-123,8803,8823,8753,8776,417,0003,877
2020-11-113,8893,8903,8613,88310,592,1003,883
2020-11-103,8893,8913,8883,8907,076,1003,890
2020-11-093,8893,8903,8893,8904,758,3003,890
2020-11-063,8903,8903,8893,8896,253,6003,889
2020-11-053,8873,8903,8873,8895,456,6003,889
2020-11-043,8873,8883,8863,8887,362,1003,888
2020-11-023,8873,8883,8853,8856,505,0003,885
2020-10-303,8883,8903,8873,8878,083,8003,887
2020-10-293,8893,8903,8873,8875,165,3003,887
2020-10-283,8903,8903,8893,8894,703,0003,889
2020-10-273,8893,8903,8883,8897,253,6003,889
2020-10-263,8903,8923,8893,8896,535,9003,889
2020-10-233,8873,8903,8873,8896,511,1003,889
2020-10-223,8873,8883,8873,8877,369,5003,887
2020-10-213,8863,8893,8863,8878,639,1003,887
2020-10-203,8853,8863,8853,8856,539,9003,885
2020-10-193,8823,8853,8813,8847,505,9003,884
2020-10-163,8793,8823,8793,8818,824,5003,881
2020-10-153,8803,8813,8793,8797,965,3003,879
2020-10-143,8773,8803,8773,87815,063,2003,878
2020-10-133,8763,8783,8763,87710,731,6003,877
2020-10-123,8763,8773,8763,8769,160,6003,876
2020-10-093,8763,8773,8763,87613,735,5003,876
2020-10-083,8763,8773,8763,87612,903,8003,876
2020-10-073,8763,8783,8763,87718,805,1003,877
2020-10-063,8763,8773,8753,87719,854,0003,877
2020-10-053,8783,8793,8753,87617,103,6003,876
2020-10-023,8803,8813,8773,87831,137,6003,878
2020-09-303,8943,8953,8803,88555,055,9003,885
2020-09-293,2133,2133,2133,2132,252,3003,213
2020-09-282,741.52,776.52,7222,7757,412,1002,775
2020-09-252,720.52,7222,6882,712.56,067,4002,712.50
2020-09-242,6802,7242,679.52,7223,985,5002,722
2020-09-232,6992,706.52,6782,7056,662,3002,705
2020-09-182,7592,780.52,6852,698.511,041,4002,698.50
2020-09-172,802.52,822.52,7732,778.54,422,0002,778.50
2020-09-162,756.52,814.52,736.52,7986,809,0002,798
2020-09-152,7352,7602,7032,7387,908,0002,738
2020-09-142,7972,7992,7222,760.59,669,6002,760.50
2020-09-112,8392,867.52,8252,8384,750,6002,838
2020-09-102,8502,8552,8262,845.54,412,3002,845.50
2020-09-092,8402,8662,8292,8464,535,2002,846
2020-09-082,8382,892.52,8252,8904,049,9002,890
2020-09-072,8502,8622,8222,8253,895,5002,825
2020-09-042,8802,8952,8692,8693,531,5002,869
2020-09-032,9202,923.52,889.52,908.53,334,9002,908.50
2020-09-022,9102,9122,8712,898.54,224,0002,898.50
2020-09-012,959.52,9602,887.52,8915,883,2002,891
2020-08-312,9693,0042,9392,95911,761,5002,959
2020-08-283,0823,1133,0353,0624,327,6003,062
2020-08-273,1313,1363,0813,0952,003,7003,095
2020-08-263,1153,1153,0923,1141,765,0003,114
2020-08-253,1303,1303,0993,1082,132,0003,108
2020-08-243,0973,1093,0893,0941,611,2003,094
2020-08-213,1093,1213,0733,0801,936,3003,080
2020-08-203,1143,1243,0863,0872,434,1003,087
2020-08-193,1143,1173,0953,1032,095,1003,103
2020-08-183,1073,1223,0913,1141,941,8003,114
2020-08-173,1213,1243,1013,1011,414,2003,101
2020-08-143,1183,1333,1123,1242,021,1003,124
2020-08-133,1263,1283,0873,1193,519,2003,119
2020-08-123,0403,1233,0383,1074,250,0003,107
2020-08-113,0423,0623,0293,0413,966,4003,041
2020-08-073,0183,0222,999.53,0092,093,0003,009
2020-08-063,0043,0142,9933,0032,048,6003,003
2020-08-053,0303,0332,9963,0102,717,2003,010
2020-08-043,0183,0783,0173,0494,991,2003,049
2020-08-032,955.52,9622,925.52,9493,762,4002,949
2020-07-312,9582,9702,9062,907.53,978,1002,907.50
2020-07-302,9852,998.52,969.52,973.52,337,1002,973.50
2020-07-292,979.52,986.52,9632,9742,627,9002,974
2020-07-282,9822,994.52,955.52,979.52,621,7002,979.50
2020-07-272,955.53,0002,944.53,0003,760,3003,000
2020-07-222,9692,9752,944.52,9452,957,9002,945
2020-07-212,9922,9952,956.52,959.53,167,9002,959.50
2020-07-203,0003,0022,9812,993.52,183,9002,993.50
2020-07-172,9663,0062,965.52,980.52,780,5002,980.50
2020-07-162,9392,9812,9372,965.55,519,2002,965.50
2020-07-152,985.52,996.52,963.52,9854,657,1002,985
2020-07-142,9522,984.52,9462,9833,526,2002,983
2020-07-132,9812,9822,9332,950.52,898,9002,950.50
2020-07-102,981.52,981.52,935.52,935.53,702,0002,935.50
2020-07-092,940.52,980.52,925.52,968.54,778,0002,968.50
2020-07-082,9252,971.52,914.52,9254,734,1002,925
2020-07-072,9132,918.52,882.52,897.52,772,4002,897.50
2020-07-062,899.52,9282,892.52,9202,331,0002,920
2020-07-032,8882,891.52,8642,889.52,398,2002,889.50
2020-07-022,819.52,882.52,819.52,882.54,693,6002,882.50
2020-07-012,8692,8822,815.52,8205,032,0002,820
2020-06-302,9052,912.52,8762,8824,088,6002,882
2020-06-292,906.52,9092,867.52,8814,014,8002,881
2020-06-262,898.52,9212,896.52,9143,109,4002,914
2020-06-252,9242,925.52,8962,899.53,267,4002,899.50
2020-06-242,9102,9262,9042,9223,250,4002,922
2020-06-232,9222,951.52,9062,932.54,004,0002,932.50
2020-06-222,9052,920.52,8962,901.52,691,6002,901.50
2020-06-192,9032,9162,888.52,9076,136,0002,907
2020-06-182,9152,9272,880.52,907.54,162,5002,907.50
2020-06-172,9192,934.52,9042,922.53,264,0002,922.50
2020-06-162,906.52,9382,8952,919.54,899,8002,919.50
2020-06-152,8632,924.52,862.52,8955,603,8002,895
2020-06-122,8862,903.52,8632,871.55,923,1002,871.50
2020-06-112,9152,9372,8932,9015,013,1002,901
2020-06-102,892.52,916.52,886.52,8904,260,2002,890
2020-06-092,9442,948.52,922.52,9266,088,0002,926
2020-06-082,925.52,928.52,8932,899.56,425,1002,899.50
2020-06-052,946.52,9562,9092,9184,606,3002,918
2020-06-042,9552,9792,9472,9544,726,6002,954
2020-06-032,9482,9582,9322,938.54,674,6002,938.50
2020-06-022,9622,977.52,9472,948.55,559,9002,948.50
2020-06-012,955.52,9942,954.52,9654,510,8002,965
2020-05-292,969.52,992.52,951.52,951.523,721,0002,951.50
2020-05-283,0003,0012,9602,976.513,094,0002,976.50
2020-05-272,960.52,985.52,9452,9816,192,5002,981
2020-05-262,9853,0042,977.52,9904,844,6002,990
2020-05-253,0063,0072,9662,9933,611,4002,993
2020-05-222,9943,0082,9662,9714,420,1002,971
2020-05-213,0443,0552,9882,9885,653,0002,988
2020-05-203,0603,0813,0343,0553,789,2003,055
2020-05-193,0803,1083,0663,0664,393,4003,066
2020-05-183,0583,1103,0583,1042,899,1003,104
2020-05-153,0513,0643,0313,0533,658,2003,053
2020-05-143,0853,1113,0623,0713,572,7003,071
2020-05-133,1393,1663,0903,1145,153,5003,114
2020-05-123,1183,1423,1023,1053,494,3003,105
2020-05-113,1453,1483,0723,0794,516,1003,079
2020-05-083,1333,1683,1043,1353,946,1003,135
2020-05-073,1133,1223,0613,0756,096,2003,075
2020-05-013,1673,2103,1623,1704,080,1003,170
2020-04-303,2503,2663,1403,1489,047,2003,148
2020-04-283,2893,3253,2593,2953,420,9003,295
2020-04-273,2813,3013,2743,2862,930,3003,286
2020-04-243,2553,2903,2383,2864,445,4003,286
2020-04-233,2803,3053,2693,2943,318,9003,294
2020-04-223,2403,2893,2233,2763,761,4003,276
2020-04-213,2253,2573,2133,2274,207,2003,227
2020-04-203,2133,2653,2133,2203,001,9003,220
2020-04-173,3083,3113,2623,2624,390,9003,262
2020-04-163,2503,3143,2403,3075,038,5003,307
2020-04-153,1953,2683,1923,2615,328,3003,261
2020-04-143,3003,3063,2503,2654,021,0003,265
2020-04-133,2543,2993,2523,2872,100,1003,287
2020-04-103,2693,3093,2253,2853,931,7003,285
2020-04-093,3743,3773,2513,2886,432,5003,288
2020-04-083,3723,4703,3693,4446,487,9003,444
2020-04-073,3553,3993,3033,3826,119,4003,382
2020-04-063,2543,3933,2403,3697,357,9003,369
2020-04-033,1603,2403,1103,1556,313,2003,155
2020-04-023,1743,2543,1593,1594,904,2003,159
2020-04-013,2403,3023,1383,1557,892,2003,155
2020-03-313,4353,4493,3543,3776,775,6003,377
2020-03-303,4003,4733,2953,4738,508,1003,473
2020-03-273,3343,4753,3253,47510,814,7003,475
2020-03-263,1473,3203,1083,3059,678,3003,305
2020-03-253,0003,2002,993.53,1829,490,5003,182
2020-03-243,1483,1953,0703,08810,528,5003,088
2020-03-233,1503,2403,0643,21414,938,2003,214
2020-03-193,0803,3383,0793,28120,747,0003,281
2020-03-182,9133,1582,9133,01515,986,0003,015
2020-03-172,849.52,995.52,8492,912.517,045,2002,912.50
2020-03-162,823.53,0122,823.52,870.511,227,3002,870.50
2020-03-132,8362,9622,7002,873.514,906,9002,873.50
2020-03-122,854.52,9222,787.52,91110,498,0002,911
2020-03-112,8802,9432,8682,877.59,533,3002,877.50
2020-03-102,9483,0032,9022,977.59,099,8002,977.50
2020-03-092,9003,0022,9002,9908,507,5002,990
2020-03-062,980.53,0082,953.52,990.56,726,8002,990.50
2020-03-053,0003,0382,979.53,0267,452,1003,026
2020-03-042,8893,0182,8852,974.59,854,6002,974.50
2020-03-032,9602,9812,883.52,8938,804,1002,893
2020-03-022,827.52,9772,8202,9479,405,6002,947
2020-02-282,9802,9802,905.52,927.59,706,1002,927.50
2020-02-273,0693,0793,0383,0506,001,9003,050
2020-02-263,0943,1033,0683,0775,176,7003,077
2020-02-253,0753,1173,0623,0946,176,7003,094
2020-02-213,1603,1603,1373,1454,395,5003,145
2020-02-203,1483,1643,1293,1313,757,2003,131
2020-02-193,1063,1453,0933,1333,957,4003,133
2020-02-183,1033,1163,0783,0992,978,7003,099
2020-02-173,0953,1133,0713,1032,686,0003,103
2020-02-143,1083,1193,0953,1123,597,6003,112
2020-02-133,1253,1253,0893,1083,866,5003,108
2020-02-123,1403,1453,1273,1404,347,1003,140
2020-02-103,1303,1403,1243,1303,217,9003,130
2020-02-073,1553,1553,1263,1363,914,3003,136
2020-02-063,1403,1513,1223,1385,662,6003,138
2020-02-053,0713,0973,0553,0895,343,0003,089
2020-02-043,0853,0962,9933,0217,267,9003,021
2020-02-033,1003,1073,0813,0844,709,4003,084
2020-01-313,1303,1313,1033,1075,470,5003,107
2020-01-303,1003,1103,0743,0933,253,8003,093
2020-01-293,1263,1273,1003,1102,552,7003,110
2020-01-283,0983,1243,0943,1133,332,6003,113
2020-01-273,1033,1203,0943,1162,970,7003,116
2020-01-243,1363,1403,1263,1342,563,5003,134
2020-01-233,1203,1373,1103,1203,743,3003,120
2020-01-223,1013,1133,0933,1103,175,5003,110
2020-01-213,0953,1033,0853,0851,938,7003,085
2020-01-203,0743,1133,0653,1062,274,6003,106
2020-01-173,0903,0903,0573,0583,979,3003,058
2020-01-163,0923,0943,0603,0742,770,5003,074
2020-01-153,1003,1103,0833,0853,769,9003,085
2020-01-143,0903,1103,0853,1104,141,8003,110
2020-01-103,0783,0893,0723,0742,489,4003,074
2020-01-093,0333,0883,0293,0803,638,9003,080
2020-01-083,0323,0373,0143,0254,669,6003,025
2020-01-073,0483,0723,0373,0693,587,6003,069
2020-01-063,0403,0483,0173,0313,883,8003,031

分割・併合履歴 ： [2013-09-26]1株→100株 [2002-03-26]1株→5株 [1999-06-25]1株→5株