9437 (株)NTTドコモ の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-28189,000189,000185,000186,00087,8311,860
2007-12-27190,000191,000188,000190,00072,1761,900
2007-12-26189,000190,000188,000190,00089,0341,900
2007-12-25189,000191,000187,000187,000110,5721,870
2007-12-21183,000186,000181,000184,000186,6891,840
2007-12-20180,000183,000179,000182,000111,9111,820
2007-12-19179,000182,000178,000179,000152,9201,790
2007-12-18174,000178,000174,000176,000153,5671,760
2007-12-17176,000177,000174,000177,000200,2891,770
2007-12-14179,000181,000178,000179,000186,6421,790
2007-12-13179,000181,000178,000178,000189,4961,780
2007-12-12175,000178,000175,000177,000135,6751,770
2007-12-11184,000184,000179,000180,000107,5811,800
2007-12-10186,000188,000181,000183,000136,0471,830
2007-12-07186,000187,000185,000186,000113,7171,860
2007-12-06181,000184,000180,000184,000152,1921,840
2007-12-05176,000180,000176,000179,00099,5361,790
2007-12-04181,000181,000178,000179,00094,6221,790
2007-12-03179,000181,000178,000180,000151,6981,800
2007-11-30180,000183,000175,000175,000285,5831,750
2007-11-29176,000177,000173,000177,000188,3971,770
2007-11-28168,000171,000166,000169,000151,1781,690
2007-11-27165,000168,000162,000167,000137,6271,670
2007-11-26163,000166,000162,000165,000125,5461,650
2007-11-22164,000166,000163,000164,000142,4531,640
2007-11-21174,000175,000167,000170,000146,9371,700
2007-11-20171,000176,000169,000175,000121,4531,750
2007-11-19174,000177,000173,000173,00076,4431,730
2007-11-16171,000174,000169,000174,000123,4711,740
2007-11-15174,000177,000173,000175,000159,6361,750
2007-11-14169,000173,000168,000171,000213,1961,710
2007-11-13164,000166,000162,000164,000117,2621,640
2007-11-12164,000165,000160,000161,000277,4731,610
2007-11-09174,000175,000168,000168,000190,9671,680
2007-11-08174,000178,000174,000175,000183,9741,750
2007-11-07177,000180,000176,000177,000253,1381,770
2007-11-06174,000178,000173,000174,000280,2361,740
2007-11-05169,000176,000169,000175,000342,4401,750
2007-11-02162,000172,000162,000168,000295,5941,680
2007-11-01168,000171,000167,000168,000174,6821,680
2007-10-31164,000166,000162,000166,000132,5121,660
2007-10-30162,000165,000162,000164,000150,3021,640
2007-10-29159,000164,000158,000163,000250,6921,630
2007-10-26154,000156,000153,000154,000104,3931,540
2007-10-25150,000153,000149,000151,000114,9741,510
2007-10-24153,000155,000151,000152,000135,2641,520
2007-10-23150,000152,000150,000150,000121,0091,500
2007-10-22150,000153,000150,000150,000133,5081,500
2007-10-19155,000156,000154,000155,000102,0791,550
2007-10-18157,000159,000154,000157,000125,8411,570
2007-10-17160,000160,000154,000155,000259,7981,550
2007-10-16163,000163,000161,000161,00082,4131,610
2007-10-15165,000166,000163,000164,000127,1741,640
2007-10-12166,000167,000165,000166,00089,2051,660
2007-10-11164,000165,000162,000164,00084,7201,640
2007-10-10166,000167,000163,000164,00091,1211,640
2007-10-09165,000165,000163,000164,00068,2061,640
2007-10-05165,000165,000163,000164,00063,8251,640
2007-10-04165,000165,000162,000164,000110,6611,640
2007-10-03165,000166,000162,000166,000191,5561,660
2007-10-02165,000167,000164,000167,000125,5811,670
2007-10-01162,000164,000161,000162,00069,9821,620
2007-09-28162,000164,000161,000164,000156,8881,640
2007-09-27163,000165,000162,000163,000218,6191,630
2007-09-26163,000164,000160,000160,000164,7271,600
2007-09-25168,000168,000165,000166,000115,6921,660
2007-09-21169,000171,000167,000167,000145,9601,670
2007-09-20174,000175,000172,000174,000140,1771,740
2007-09-19171,000174,000169,000171,000157,1591,710
2007-09-18166,000169,000166,000167,00079,0141,670
2007-09-14168,000170,000168,000170,00099,6681,700
2007-09-13170,000170,000167,000167,00083,0111,670
2007-09-12166,000169,000166,000168,00098,9291,680
2007-09-11166,000167,000163,000166,000164,0371,660
2007-09-10165,000169,000165,000168,000129,5791,680
2007-09-07173,000173,000167,000170,000149,8521,700
2007-09-06172,000173,000167,000172,000204,6661,720
2007-09-05180,000182,000175,000177,000133,9201,770
2007-09-04178,000180,000177,000179,00077,7601,790
2007-09-03178,000180,000177,000179,00065,5091,790
2007-08-31178,000179,000176,000177,00099,0721,770
2007-08-30179,000179,000175,000175,00096,5491,750
2007-08-29172,000175,000172,000175,000127,4281,750
2007-08-28174,000181,000173,000178,000135,3631,780
2007-08-27178,000179,000177,000177,000121,0011,770
2007-08-24174,000174,000171,000171,000118,4381,710
2007-08-23173,000177,000173,000175,000178,6671,750
2007-08-22168,000171,000167,000171,00093,9081,710
2007-08-21168,000171,000168,000170,000117,6241,700
2007-08-20169,000170,000165,000166,000116,5361,660
2007-08-17164,000170,000163,000163,000263,6611,630
2007-08-16164,000166,000162,000163,000140,4251,630
2007-08-15164,000167,000164,000165,00093,7901,650
2007-08-14169,000171,000168,000169,00087,9581,690
2007-08-13170,000170,000166,000166,000106,0061,660
2007-08-10169,000173,000168,000170,000204,4771,700
2007-08-09176,000178,000175,000176,000190,4371,760
2007-08-08169,000173,000169,000171,000126,2591,710
2007-08-07165,000168,000164,000166,000176,7671,660
2007-08-06162,000164,000161,000164,000146,3241,640
2007-08-03165,000169,000165,000167,000121,4911,670
2007-08-02163,000165,000161,000164,000183,6831,640
2007-08-01162,000164,000161,000162,000267,9341,620
2007-07-31167,000168,000164,000165,000145,7381,650
2007-07-30168,000169,000165,000166,000144,3931,660
2007-07-27172,000173,000168,000170,000249,1451,700
2007-07-26175,000176,000172,000174,00085,8511,740
2007-07-25175,000178,000174,000177,00096,9991,770
2007-07-24179,000180,000176,000178,000133,9381,780
2007-07-23181,000181,000174,000176,000160,5521,760
2007-07-20184,000185,000179,000181,000176,1221,810
2007-07-19185,000186,000183,000183,00099,8951,830
2007-07-18185,000187,000183,000187,00092,2841,870
2007-07-17188,000189,000186,000187,00065,1511,870
2007-07-13187,000189,000186,000186,000109,9461,860
2007-07-12187,000188,000184,000185,000121,9161,850
2007-07-11186,000187,000183,000184,000213,5971,840
2007-07-10191,000191,000189,000189,00088,0221,890
2007-07-09192,000192,000189,000192,000149,3361,920
2007-07-06194,000195,000190,000191,000154,2351,910
2007-07-05195,000196,000194,000196,00052,8321,960
2007-07-04193,000195,000191,000194,00085,6651,940
2007-07-03194,000195,000189,000193,000138,7631,930
2007-07-02194,000195,000193,000194,00049,0851,940
2007-06-29194,000196,000193,000195,00083,9381,950
2007-06-28194,000195,000192,000193,00071,7291,930
2007-06-27193,000195,000192,000192,00077,1291,920
2007-06-26192,000195,000192,000194,00064,0881,940
2007-06-25194,000195,000192,000193,00093,3861,930
2007-06-22194,000195,000192,000193,00085,2421,930
2007-06-21194,000196,000193,000194,00082,9591,940
2007-06-20195,000196,000192,000194,000132,2961,940
2007-06-19199,000199,000192,000194,000170,7391,940
2007-06-18199,000200,000197,000199,000119,0201,990
2007-06-15196,000197,000195,000197,000144,7241,970
2007-06-14194,000195,000192,000195,000114,0761,950
2007-06-13195,000197,000195,000195,000103,0201,950
2007-06-12197,000198,000193,000195,000137,7801,950
2007-06-11195,000196,000193,000195,000143,2491,950
2007-06-08198,000199,000193,000195,000196,0851,950
2007-06-07200,000201,000198,000199,000127,6851,990
2007-06-06203,000204,000198,000200,000142,8692,000
2007-06-05204,000205,000200,000202,000154,3932,020
2007-06-04206,000206,000200,000204,000218,4062,040
2007-06-01208,000209,000205,000207,000144,3262,070
2007-05-31208,000210,000207,000207,000147,0732,070
2007-05-30209,000211,000207,000208,000114,8792,080
2007-05-29208,000210,000208,000208,00068,0292,080
2007-05-28208,000209,000207,000208,00056,9192,080
2007-05-25208,000208,000206,000206,00095,2142,060
2007-05-24210,000210,000208,000210,00089,4062,100
2007-05-23211,000212,000209,000210,00088,6012,100
2007-05-22212,000213,000209,000211,00078,6452,110
2007-05-21212,000214,000211,000213,00074,2232,130
2007-05-18212,000212,000209,000209,00095,4982,090
2007-05-17213,000214,000211,000212,00098,2102,120
2007-05-16211,000213,000210,000212,000107,4142,120
2007-05-15212,000214,000211,000211,000126,0322,110
2007-05-14210,000212,000209,000210,000134,1942,100
2007-05-11208,000208,000204,000206,00085,8462,060
2007-05-10212,000212,000206,000209,000113,3852,090
2007-05-09212,000213,000210,000212,000101,8602,120
2007-05-08212,000214,000211,000214,00076,4522,140
2007-05-07213,000214,000212,000213,000129,2032,130
2007-05-02207,000211,000206,000208,000154,4622,080
2007-05-01211,000213,000208,000209,000206,8232,090
2007-04-27206,000209,000204,000205,000167,6032,050
2007-04-26206,000206,000201,000203,00096,0802,030
2007-04-25205,000206,000201,000205,00074,8182,050
2007-04-24208,000209,000205,000207,00064,0882,070
2007-04-23209,000210,000205,000207,00068,1322,070
2007-04-20207,000208,000204,000207,00092,0082,070
2007-04-19206,000207,000204,000206,00066,8942,060
2007-04-18208,000210,000207,000208,00072,2752,080
2007-04-17210,000212,000208,000209,000120,5632,090
2007-04-16207,000209,000205,000207,00098,1232,070
2007-04-13211,000212,000204,000204,00099,5872,040
2007-04-12211,000211,000208,000209,00076,6122,090
2007-04-11212,000213,000210,000212,000133,2192,120
2007-04-10215,000215,000210,000212,000162,9502,120
2007-04-09215,000216,000212,000215,00095,4092,150
2007-04-06218,000220,000214,000216,000102,5242,160
2007-04-05222,000222,000217,000220,00092,6042,200
2007-04-04222,000224,000221,000222,000135,6202,220
2007-04-03219,000221,000218,000219,00089,3982,190
2007-04-02217,000221,000217,000217,00084,3802,170
2007-03-30216,000222,000216,000218,000165,5482,180
2007-03-29213,000218,000212,000216,000116,3332,160
2007-03-28214,000217,000212,000213,000102,8242,130
2007-03-27214,000217,000214,000215,00098,7012,150
2007-03-26218,000219,000216,000218,000129,1192,180
2007-03-23217,000218,000215,000216,000103,1162,160
2007-03-22218,000219,000214,000215,000137,3832,150
2007-03-20214,000217,000212,000213,000151,1682,130
2007-03-19209,000215,000209,000212,000190,0722,120
2007-03-16205,000213,000205,000208,000230,8762,080
2007-03-15204,000206,000202,000205,000124,6692,050
2007-03-14206,000208,000202,000204,000152,6892,040
2007-03-13211,000213,000209,000211,00089,6772,110
2007-03-12214,000216,000211,000212,00086,5042,120
2007-03-09215,000217,000211,000212,000176,4252,120
2007-03-08209,000212,000206,000211,000123,2232,110
2007-03-07208,000209,000205,000206,000109,1292,060
2007-03-06204,000208,000203,000205,000135,7822,050
2007-03-05205,000206,000202,000204,000211,7202,040
2007-03-02213,000213,000207,000209,000242,0252,090
2007-03-01216,000218,000214,000215,000163,1462,150
2007-02-28217,000218,000214,000217,000372,6002,170
2007-02-27222,000229,000222,000227,000303,0552,270
2007-02-26218,000222,000217,000221,000113,2512,210
2007-02-23219,000222,000215,000219,000213,8642,190
2007-02-22218,000220,000215,000218,000160,2772,180
2007-02-21217,000223,000217,000221,000151,8062,210
2007-02-20217,000223,000214,000220,000264,4642,200
2007-02-19218,000218,000211,000215,000227,3272,150
2007-02-16225,000226,000218,000218,000232,0652,180
2007-02-15220,000227,000219,000225,000338,3662,250
2007-02-14217,000220,000215,000218,000159,0642,180
2007-02-13214,000222,000213,000218,000371,0532,180
2007-02-09213,000217,000211,000215,000331,5982,150
2007-02-08208,000217,000207,000215,000675,0472,150
2007-02-07199,000210,000199,000206,000669,2492,060
2007-02-06193,000200,000193,000198,000329,7281,980
2007-02-05192,000194,000191,000193,000162,4061,930
2007-02-02189,000192,000188,000191,000110,5491,910
2007-02-01185,000191,000184,000188,000224,7681,880
2007-01-31186,000186,000183,000184,000149,7151,840
2007-01-30185,000186,000183,000185,000119,5931,850
2007-01-29186,000187,000184,000185,000108,4941,850
2007-01-26189,000190,000186,000188,000133,5911,880
2007-01-25191,000191,000189,000189,00076,3301,890
2007-01-24188,000191,000188,000189,000110,7861,890
2007-01-23189,000190,000188,000189,000124,6081,890
2007-01-22189,000191,000188,000189,00083,5551,890
2007-01-19187,000189,000186,000188,000129,6651,880
2007-01-18189,000190,000188,000188,000113,3821,880
2007-01-17191,000191,000188,000190,000136,9241,900
2007-01-16193,000193,000189,000191,000128,3571,910
2007-01-15194,000195,000192,000193,000135,2281,930
2007-01-12193,000194,000192,000193,000111,3061,930
2007-01-11192,000194,000192,000192,000147,8151,920
2007-01-10193,000194,000189,000190,00083,4261,900
2007-01-09191,000194,000190,000192,000115,1321,920
2007-01-05193,000194,000192,000193,00097,1381,930
2007-01-04193,000194,000192,000192,000111,4971,920

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