9437 (株)NTTドコモ の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30189,000190,000188,000189,00029,9621,890
2004-12-29189,000190,000186,000188,00065,8851,880
2004-12-28187,000188,000186,000188,00043,4241,880
2004-12-27189,000189,000186,000187,00055,5181,870
2004-12-24188,000189,000187,000189,00074,4571,890
2004-12-22188,000189,000183,000184,00090,7871,840
2004-12-21186,000188,000186,000188,00058,0121,880
2004-12-20187,000189,000185,000185,000113,1131,850
2004-12-17187,000190,000186,000190,000137,5321,900
2004-12-16184,000187,000184,000186,000100,2611,860
2004-12-15185,000186,000183,000183,00076,7241,830
2004-12-14184,000185,000182,000185,00081,6011,850
2004-12-13181,000182,000179,000182,00067,7311,820
2004-12-10181,000182,000179,000181,000135,1921,810
2004-12-09186,000186,000181,000183,00094,2211,830
2004-12-08183,000186,000182,000186,00087,0891,860
2004-12-07183,000185,000183,000183,00054,5711,830
2004-12-06186,000186,000184,000185,00067,8811,850
2004-12-03183,000185,000182,000184,000131,0181,840
2004-12-02177,000181,000177,000180,000115,8421,800
2004-12-01178,000178,000174,000174,00080,9901,740
2004-11-30178,000179,000177,000179,00077,6231,790
2004-11-29178,000180,000175,000175,00043,5261,750
2004-11-26177,000179,000175,000177,00076,1191,770
2004-11-25175,000176,000173,000176,00066,8991,760
2004-11-24175,000178,000175,000177,000116,5641,770
2004-11-22179,000182,000179,000180,00078,2231,800
2004-11-19183,000184,000180,000182,00083,0691,820
2004-11-18185,000187,000184,000184,00068,5741,840
2004-11-17182,000185,000182,000183,00073,3411,830
2004-11-16182,000184,000182,000182,000100,6501,820
2004-11-15181,000183,000180,000181,000103,3601,810
2004-11-12176,000179,000175,000178,00071,3551,780
2004-11-11178,000178,000174,000176,000106,2171,760
2004-11-10181,000181,000176,000176,000107,2871,760
2004-11-09184,000185,000179,000181,000109,2961,810
2004-11-08189,000189,000181,000183,000120,0061,830
2004-11-05188,000190,000186,000188,00087,5041,880
2004-11-04192,000192,000186,000189,00096,4251,890
2004-11-02185,000189,000184,000187,00052,0321,870
2004-11-01186,000186,000181,000184,00063,4911,840
2004-10-29186,000187,000184,000187,00098,3221,870
2004-10-28186,000187,000182,000184,00076,6881,840
2004-10-27183,000184,000181,000182,00053,8601,820
2004-10-26182,000183,000180,000181,000108,8671,810
2004-10-25183,000187,000183,000186,00082,2221,860
2004-10-22190,000190,000188,000189,00051,1961,890
2004-10-21184,000187,000183,000186,00063,2481,860
2004-10-20192,000192,000187,000190,00089,3891,900
2004-10-19188,000190,000187,000189,00049,0861,890
2004-10-18185,000186,000183,000185,00045,6631,850
2004-10-15187,000188,000186,000186,00071,9091,860
2004-10-14191,000192,000188,000189,00050,7561,890
2004-10-13189,000191,000189,000190,00041,3721,900
2004-10-12193,000194,000191,000191,00056,9671,910
2004-10-08196,000197,000194,000196,00042,9911,960
2004-10-07200,000201,000195,000196,00067,6731,960
2004-10-06196,000200,000196,000199,00049,6921,990
2004-10-05199,000200,000197,000198,00089,0121,980
2004-10-04198,000198,000195,000197,00081,3291,970
2004-10-01188,000192,000187,000192,00072,5771,920
2004-09-30190,000190,000187,000187,00061,7441,870
2004-09-29190,000191,000188,000190,00076,1261,900
2004-09-28190,000191,000184,000186,000154,0321,860
2004-09-27199,000199,000194,000195,00061,3401,950
2004-09-24200,000201,000197,000198,00076,5271,980
2004-09-22207,000207,000203,000205,00039,6482,050
2004-09-21205,000206,000204,000206,00034,3242,060
2004-09-17206,000207,000205,000205,00060,3432,050
2004-09-16203,000207,000203,000206,00066,7202,060
2004-09-15211,000211,000205,000205,00060,9752,050
2004-09-14210,000211,000208,000210,00083,0162,100
2004-09-13205,000208,000205,000208,00075,7262,080
2004-09-10204,000205,000201,000203,000123,7232,030
2004-09-09206,000209,000204,000204,00085,1552,040
2004-09-08205,000206,000203,000204,00045,4752,040
2004-09-07209,000209,000207,000208,00049,9652,080
2004-09-06205,000208,000203,000208,00075,3052,080
2004-09-03208,000210,000201,000202,000128,1472,020
2004-09-02208,000212,000207,000211,000104,6912,110
2004-09-01204,000207,000204,000205,00073,7122,050
2004-08-31202,000204,000202,000203,00046,7252,030
2004-08-30208,000209,000204,000204,00065,5902,040
2004-08-27208,000208,000206,000207,00051,8992,070
2004-08-26208,000209,000204,000205,00066,1322,050
2004-08-25207,000211,000206,000210,00076,8362,100
2004-08-24210,000211,000204,000207,00072,2622,070
2004-08-23211,000213,000208,000208,00079,2032,080
2004-08-20210,000210,000207,000209,00061,0322,090
2004-08-19210,000210,000206,000210,000119,0022,100
2004-08-18206,000209,000205,000209,000135,1992,090
2004-08-17201,000206,000201,000204,000143,5262,040
2004-08-16202,000205,000198,000200,000214,9952,000
2004-08-13193,000203,000193,000199,000294,4891,990
2004-08-12190,000194,000189,000192,00050,5451,920
2004-08-11187,000191,000187,000190,00048,8631,900
2004-08-10185,000187,000185,000186,00066,2071,860
2004-08-09187,000189,000186,000188,00057,6631,880
2004-08-06188,000192,000188,000190,00069,7891,900
2004-08-05192,000193,000190,000192,00086,9101,920
2004-08-04196,000197,000192,000196,00072,0761,960
2004-08-03197,000198,000195,000197,00067,7281,970
2004-08-02196,000199,000195,000198,000103,9041,980
2004-07-30198,000200,000192,000194,000140,2301,940
2004-07-29194,000196,000191,000195,000103,9101,950
2004-07-28195,000196,000192,000194,000148,0971,940
2004-07-27187,000192,000186,000189,000165,6091,890
2004-07-26190,000192,000186,000186,000127,6661,860
2004-07-23184,000187,000182,000184,00099,2891,840
2004-07-22181,000188,000180,000187,000190,9381,870
2004-07-21176,000181,000175,000181,000105,9761,810
2004-07-20172,000176,000171,000173,000136,7891,730
2004-07-16178,000182,000177,000180,00073,5021,800
2004-07-15183,000185,000179,000182,00065,5541,820
2004-07-14188,000190,000182,000184,000120,9671,840
2004-07-13186,000187,000184,000187,00073,6711,870
2004-07-12185,000189,000185,000187,00069,2181,870
2004-07-09188,000189,000184,000186,000108,5971,860
2004-07-08188,000191,000187,000189,00083,2191,890
2004-07-07189,000189,000186,000188,000121,0501,880
2004-07-06193,000194,000189,000189,00077,8541,890
2004-07-05192,000193,000191,000191,00053,4011,910
2004-07-02194,000195,000193,000193,00063,6801,930
2004-07-01196,000198,000195,000197,00069,2671,970
2004-06-30195,000196,000194,000195,00055,9041,950
2004-06-29197,000197,000195,000196,00040,5801,960
2004-06-28196,000198,000194,000198,00066,0351,980
2004-06-25196,000197,000194,000196,00081,2091,960
2004-06-24195,000195,000193,000195,00049,6021,950
2004-06-23197,000197,000191,000192,000119,3731,920
2004-06-22198,000199,000196,000198,00066,9401,980
2004-06-21199,000201,000197,000197,00075,7531,970
2004-06-18200,000201,000196,000196,00060,0331,960
2004-06-17204,000204,000200,000200,00076,9062,000
2004-06-16200,000201,000199,000201,00058,4792,010
2004-06-15198,000199,000196,000198,00068,8511,980
2004-06-14200,000202,000198,000199,00060,4261,990
2004-06-11201,000203,000199,000201,000156,2672,010
2004-06-10203,000205,000202,000204,00086,0122,040
2004-06-09207,000209,000204,000204,000137,4422,040
2004-06-08205,000205,000202,000204,00057,3262,040
2004-06-07201,000204,000200,000204,00080,7712,040
2004-06-04197,000199,000196,000198,00079,2031,980
2004-06-03202,000202,000194,000195,000115,8001,950
2004-06-02203,000204,000201,000202,00050,9802,020
2004-06-01205,000206,000203,000205,00049,8692,050
2004-05-31204,000206,000202,000203,00068,0032,030
2004-05-28204,000208,000203,000208,000115,1292,080
2004-05-27202,000203,000200,000202,00066,3852,020
2004-05-26204,000204,000199,000199,00073,9271,990
2004-05-25206,000206,000199,000199,00073,5061,990
2004-05-24203,000206,000201,000205,000127,1062,050
2004-05-21198,000204,000198,000203,000123,1012,030
2004-05-20196,000199,000194,000197,000148,4081,970
2004-05-19191,000194,000190,000193,00087,3331,930
2004-05-18190,000194,000190,000192,000104,5551,920
2004-05-17194,000196,000189,000190,00075,0561,900
2004-05-14196,000197,000194,000196,00087,3091,960
2004-05-13195,000198,000193,000193,000115,7601,930
2004-05-12196,000197,000193,000195,000133,2981,950
2004-05-11188,000194,000187,000191,000244,3681,910
2004-05-10204,000205,000186,000187,000426,8071,870
2004-05-07216,000219,000215,000216,00087,1042,160
2004-05-06221,000223,000217,000217,000117,1322,170
2004-04-30219,000222,000218,000219,000132,9912,190
2004-04-28228,000228,000223,000223,00079,8362,230
2004-04-27228,000229,000225,000227,00079,7482,270
2004-04-26231,000233,000230,000230,00085,6192,300
2004-04-23230,000231,000227,000227,00093,0702,270
2004-04-22227,000228,000225,000226,00056,0152,260
2004-04-21230,000231,000225,000227,00092,0962,270
2004-04-20230,000234,000229,000232,000181,4402,320
2004-04-19225,000226,000222,000224,00089,6972,240
2004-04-16225,000229,000224,000226,000100,2202,260
2004-04-15226,000227,000223,000223,00076,2732,230
2004-04-14229,000232,000226,000227,00072,6382,270
2004-04-13233,000234,000228,000229,00074,1402,290
2004-04-12232,000234,000231,000232,00038,1752,320
2004-04-09233,000234,000230,000232,00068,1142,320
2004-04-08235,000236,000232,000234,00084,5442,340
2004-04-07237,000239,000233,000236,00076,7272,360
2004-04-06242,000243,000239,000241,000125,0302,410
2004-04-05234,000239,000233,000239,000177,8672,390
2004-04-02228,000231,000227,000229,00081,5192,290
2004-04-01231,000232,000227,000227,00082,8762,270
2004-03-31233,000234,000226,000230,00071,9702,300
2004-03-30232,000235,000230,000233,000150,2072,330
2004-03-29225,000229,000224,000228,000125,6462,280
2004-03-26221,000222,000218,000222,000115,7002,220
2004-03-25217,000220,000215,000217,000134,5932,170
2004-03-24220,000221,000217,000221,00095,8552,210
2004-03-23217,000219,000215,000219,00096,6962,190
2004-03-22222,000223,000219,000221,00083,8582,210
2004-03-19227,000229,000222,000222,000101,1952,220
2004-03-18231,000233,000226,000228,000114,8702,280
2004-03-17223,000229,000223,000228,000105,4462,280
2004-03-16221,000225,000220,000223,00083,7102,230
2004-03-15223,000226,000223,000224,00089,9312,240
2004-03-12224,000227,000220,000222,000226,3262,220
2004-03-11231,000235,000231,000232,00096,5002,320
2004-03-10235,000239,000235,000239,00082,8982,390
2004-03-09236,000238,000234,000237,00088,7242,370
2004-03-08238,000244,000237,000239,000158,5432,390
2004-03-05234,000236,000231,000236,000105,1972,360
2004-03-04231,000237,000230,000235,000118,3722,350
2004-03-03229,000232,000228,000230,000113,1672,300
2004-03-02232,000233,000227,000230,00094,1912,300
2004-03-01226,000230,000225,000230,000107,9122,300
2004-02-27225,000230,000224,000227,00083,6032,270
2004-02-26223,000226,000222,000224,00076,8402,240
2004-02-25221,000227,000220,000225,00081,9012,250
2004-02-24227,000228,000219,000220,000137,5512,200
2004-02-23229,000232,000226,000232,000119,5622,320
2004-02-20235,000237,000231,000237,000159,6972,370
2004-02-19230,000238,000229,000235,000182,5052,350
2004-02-18227,000230,000224,000225,000171,0992,250
2004-02-17220,000221,000217,000219,00055,1802,190
2004-02-16224,000226,000221,000222,00057,8642,220
2004-02-13221,000227,000218,000224,000120,0502,240
2004-02-12223,000225,000216,000219,000131,9432,190
2004-02-10214,000221,000209,000221,000189,5642,210
2004-02-09218,000218,000211,000213,000159,1742,130
2004-02-06220,000222,000215,000217,000139,3082,170
2004-02-05221,000223,000217,000219,000111,6602,190
2004-02-04225,000228,000223,000223,00091,0402,230
2004-02-03231,000231,000225,000226,000120,6572,260
2004-02-02226,000228,000225,000225,00083,0552,250
2004-01-30230,000232,000228,000229,000104,5112,290
2004-01-29229,000232,000228,000231,000116,7162,310
2004-01-28232,000233,000226,000228,000103,8142,280
2004-01-27236,000236,000230,000230,00069,3472,300
2004-01-26236,000237,000231,000235,00058,9472,350
2004-01-23241,000241,000236,000236,00090,7432,360
2004-01-22242,000243,000238,000242,000154,5442,420
2004-01-21239,000244,000234,000237,000187,1522,370
2004-01-20237,000238,000232,000232,00098,4442,320
2004-01-19238,000239,000233,000235,00083,5662,350
2004-01-16235,000240,000232,000240,000132,6572,400
2004-01-15240,000241,000229,000233,000101,8112,330
2004-01-14246,000246,000240,000240,00076,2912,400
2004-01-13249,000251,000245,000247,000105,3372,470
2004-01-09248,000250,000246,000249,000118,2342,490
2004-01-08244,000248,000241,000245,00087,1592,450
2004-01-07242,000243,000238,000240,00061,2592,400
2004-01-06250,000250,000239,000241,00064,6052,410
2004-01-05250,000250,000244,000246,00035,7142,460

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