1. HOME >
  2. 株価時系列 >
  3. 9437 >
  4. 2015年

9437 (株)NTTドコモ の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-302,4832,5122,476.52,4843,351,7002,484
2015-12-292,4742,4952,442.52,4844,060,8002,484
2015-12-282,4642,489.52,4232,466.54,155,9002,466.50
2015-12-252,4532,4792,4472,452.52,820,1002,452.50
2015-12-242,503.52,5062,423.52,442.55,982,3002,442.50
2015-12-222,4772,5122,471.52,4944,267,8002,494
2015-12-212,447.52,500.52,447.52,491.55,457,6002,491.50
2015-12-182,5022,5862,4622,4698,170,0002,469
2015-12-172,5002,5482,485.52,5028,347,3002,502
2015-12-162,3932,4912,381.52,47512,555,5002,475
2015-12-152,364.52,3932,319.52,3237,015,1002,323
2015-12-142,327.52,3692,304.52,3645,286,9002,364
2015-12-112,343.52,3772,341.52,3676,041,0002,367
2015-12-102,340.52,392.52,3392,352.54,529,2002,352.50
2015-12-092,3822,403.52,3592,3624,723,2002,362
2015-12-082,3972,4052,3682,378.53,338,3002,378.50
2015-12-072,4262,4262,383.52,3873,795,4002,387
2015-12-042,4192,4192,380.52,3955,469,7002,395
2015-12-032,422.52,4582,411.52,452.55,099,6002,452.50
2015-12-022,4052,4322,4002,422.54,820,7002,422.50
2015-12-012,3482,4022,3352,394.57,697,5002,394.50
2015-11-302,3562,382.52,3202,32813,097,2002,328
2015-11-272,3672,398.52,366.52,3865,737,6002,386
2015-11-262,367.52,3922,351.52,3675,251,7002,367
2015-11-252,3752,3812,3332,347.56,373,3002,347.50
2015-11-242,415.52,419.52,378.52,380.55,322,2002,380.50
2015-11-202,4052,4312,3952,412.55,109,9002,412.50
2015-11-192,439.52,4682,4142,4234,526,0002,423
2015-11-182,4312,4382,401.52,415.53,949,1002,415.50
2015-11-172,4592,476.52,424.52,424.54,370,6002,424.50
2015-11-162,3802,4382,3642,425.53,830,3002,425.50
2015-11-132,4332,4432,3972,4194,832,8002,419
2015-11-122,4452,4772,4402,4594,265,4002,459
2015-11-112,4632,4792,440.52,4704,168,4002,470
2015-11-102,4632,483.52,456.52,4804,556,4002,480
2015-11-092,4702,5042,4532,4946,059,3002,494
2015-11-062,469.52,481.52,440.52,4543,996,8002,454
2015-11-052,4382,4722,4382,4605,952,3002,460
2015-11-042,4302,4442,4082,421.57,072,3002,421.50
2015-11-022,4102,4142,387.52,3957,437,5002,395
2015-10-302,3402,3862,3272,357.56,267,0002,357.50
2015-10-292,3402,341.52,3122,329.54,757,9002,329.50
2015-10-282,346.52,367.52,331.52,3424,108,3002,342
2015-10-272,3432,3652,3322,3334,918,3002,333
2015-10-262,3602,360.52,335.52,337.54,605,1002,337.50
2015-10-232,3302,332.52,3052,3255,517,7002,325
2015-10-222,298.52,3182,277.52,2837,443,8002,283
2015-10-212,233.52,277.52,2242,2734,641,5002,273
2015-10-202,185.52,2452,1852,2347,895,4002,234
2015-10-192,1722,174.52,1412,155.53,578,6002,155.50
2015-10-162,1302,177.52,1222,1524,399,5002,152
2015-10-152,118.52,134.52,066.52,1334,952,9002,133
2015-10-142,1222,1242,080.52,0995,237,6002,099
2015-10-132,1472,169.52,127.52,135.55,973,3002,135.50
2015-10-092,1442,1982,1302,1818,368,7002,181
2015-10-082,1442,148.52,1022,1054,533,9002,105
2015-10-072,1342,1382,105.52,130.55,346,9002,130.50
2015-10-062,1002,126.52,0782,115.57,105,3002,115.50
2015-10-052,0992,109.52,046.52,0736,052,1002,073
2015-10-022,0782,1012,0372,0656,957,2002,065
2015-10-012,0332,080.52,008.52,0667,955,6002,066
2015-09-301,9882,0091,9681,9939,215,2001,993
2015-09-292,038.52,0661,9611,96113,797,0001,961
2015-09-282,1122,1342,0672,0807,819,5002,080
2015-09-252,1512,1832,142.52,159.58,220,3002,159.50
2015-09-242,150.52,197.52,140.52,153.59,105,9002,153.50
2015-09-182,2002,253.52,186.52,20010,825,7002,200
2015-09-172,146.52,2302,1382,21712,111,1002,217
2015-09-162,1702,1902,1212,122.511,188,1002,122.50
2015-09-152,1212,2042,113.52,120.517,785,5002,120.50
2015-09-142,2782,293.52,2022,202.517,993,3002,202.50
2015-09-112,4752,4782,441.52,442.58,126,1002,442.50
2015-09-102,4802,497.52,4482,4785,794,5002,478
2015-09-092,4732,5492,454.52,5497,211,2002,549
2015-09-082,4322,4842,393.52,402.55,863,2002,402.50
2015-09-072,4202,464.52,393.52,4337,379,8002,433
2015-09-042,4952,512.52,4312,455.58,302,1002,455.50
2015-09-032,4882,598.52,4682,527.59,151,5002,527.50
2015-09-022,3902,4952,3902,421.56,507,6002,421.50
2015-09-012,5292,564.52,4332,4335,951,3002,433
2015-08-312,515.52,5602,5012,538.513,639,3002,538.50
2015-08-282,5492,5572,482.52,512.59,475,2002,512.50
2015-08-272,459.52,574.52,4512,5299,116,0002,529
2015-08-262,442.52,4712,3852,427.59,775,7002,427.50
2015-08-252,4102,538.52,382.52,40112,137,7002,401
2015-08-242,5372,5992,504.52,504.58,383,7002,504.50
2015-08-212,6352,676.52,6332,634.55,549,7002,634.50
2015-08-202,7112,746.52,689.52,692.54,703,0002,692.50
2015-08-192,710.52,7482,700.52,710.53,800,4002,710.50
2015-08-182,7302,7442,7112,7154,046,7002,715
2015-08-172,7602,7702,730.52,7483,778,1002,748
2015-08-142,790.52,796.52,7422,747.55,890,9002,747.50
2015-08-132,7772,7982,7482,791.58,696,4002,791.50
2015-08-122,8002,8302,7792,807.58,488,0002,807.50
2015-08-112,8422,873.52,773.52,792.57,678,3002,792.50
2015-08-102,7342,8002,7252,8004,568,9002,800
2015-08-072,7182,734.52,6852,733.54,543,4002,733.50
2015-08-062,7102,768.52,698.52,711.54,977,2002,711.50
2015-08-052,7072,727.52,658.52,6718,043,8002,671
2015-08-042,6802,6892,6562,684.55,214,5002,684.50
2015-08-032,6152,6772,614.52,672.53,867,2002,672.50
2015-07-312,665.52,6702,607.52,614.57,508,0002,614.50
2015-07-302,603.52,682.52,6002,652.58,859,4002,652.50
2015-07-292,4662,5402,4662,533.56,244,9002,533.50
2015-07-282,419.52,480.52,4102,465.57,005,0002,465.50
2015-07-272,4202,450.52,404.52,4255,659,2002,425
2015-07-242,449.52,455.52,4312,450.55,111,7002,450.50
2015-07-232,4812,490.52,461.52,474.53,535,4002,474.50
2015-07-222,472.52,483.52,4352,472.53,570,6002,472.50
2015-07-212,503.52,5232,4782,4954,336,7002,495
2015-07-172,496.52,5102,481.52,4973,512,4002,497
2015-07-162,459.52,5072,454.52,5075,733,9002,507
2015-07-152,436.52,4692,436.52,447.53,706,4002,447.50
2015-07-142,456.52,469.52,4272,440.55,167,2002,440.50
2015-07-132,3722,4392,370.52,4336,362,4002,433
2015-07-102,3202,3692,312.52,3327,292,2002,332
2015-07-092,283.52,324.52,233.52,320.57,161,8002,320.50
2015-07-082,3652,377.52,3212,3285,431,6002,328
2015-07-072,369.52,394.52,358.52,3904,367,0002,390
2015-07-062,3592,396.52,356.52,3823,463,8002,382
2015-07-032,421.52,434.52,411.52,411.53,277,2002,411.50
2015-07-022,3902,4372,3892,421.56,152,5002,421.50
2015-07-012,346.52,3852,3422,372.54,026,6002,372.50
2015-06-302,3482,390.52,3392,3446,791,7002,344
2015-06-292,314.52,3682,3022,3384,945,8002,338
2015-06-262,374.52,381.52,347.52,364.53,863,7002,364.50
2015-06-252,3542,399.52,353.52,3885,658,3002,388
2015-06-242,341.52,359.52,3312,3504,900,5002,350
2015-06-232,3372,3492,3292,3455,541,5002,345
2015-06-222,2982,341.52,295.52,316.54,240,2002,316.50
2015-06-192,2842,3142,2742,29813,477,5002,298
2015-06-182,2622,2902,2582,270.55,048,1002,270.50
2015-06-172,3302,344.52,2942,2944,485,7002,294
2015-06-162,307.52,328.52,3072,3143,101,1002,314
2015-06-152,2852,3172,279.52,3083,738,5002,308
2015-06-122,3052,3292,300.52,311.56,680,6002,311.50
2015-06-112,3032,3352,293.52,3135,324,3002,313
2015-06-102,2752,308.52,2702,287.54,738,9002,287.50
2015-06-092,3042,3102,283.52,283.54,184,1002,283.50
2015-06-082,3072,319.52,2912,304.52,875,4002,304.50
2015-06-052,317.52,317.52,291.52,304.54,638,8002,304.50
2015-06-042,3332,3362,3092,3194,208,0002,319
2015-06-032,3472,364.52,316.52,3347,041,7002,334
2015-06-022,279.52,346.52,2772,33710,640,4002,337
2015-06-012,236.52,2512,228.52,248.53,131,2002,248.50
2015-05-292,2502,262.52,225.52,2366,639,8002,236
2015-05-282,2312,2382,220.52,2344,082,3002,234
2015-05-272,2512,2512,2162,2343,488,8002,234
2015-05-262,2502,258.52,240.52,2501,725,6002,250
2015-05-252,2652,273.52,2462,255.52,820,9002,255.50
2015-05-222,2562,2632,2242,243.52,873,4002,243.50
2015-05-212,2142,2552,2122,239.55,720,5002,239.50
2015-05-202,209.52,2182,197.52,2024,417,1002,202
2015-05-192,218.52,2192,1962,198.53,785,8002,198.50
2015-05-182,1822,2292,1752,210.55,440,0002,210.50
2015-05-152,146.52,171.52,1392,167.53,477,1002,167.50
2015-05-142,1302,1562,123.52,132.53,602,0002,132.50
2015-05-132,1652,174.52,140.52,145.55,960,2002,145.50
2015-05-122,1962,1972,1562,1785,732,5002,178
2015-05-112,1652,1822,1592,1756,430,1002,175
2015-05-082,1462,1542,1202,120.55,335,7002,120.50
2015-05-072,107.52,142.52,1062,138.58,440,4002,138.50
2015-05-012,119.52,128.52,1002,1207,485,5002,120
2015-04-302,1702,1732,1082,12510,125,8002,125
2015-04-282,2502,273.52,241.52,263.510,074,7002,263.50
2015-04-272,2872,2962,247.52,2625,464,0002,262
2015-04-242,287.52,2902,271.52,2775,076,0002,277
2015-04-232,267.52,2952,265.52,287.56,526,3002,287.50
2015-04-222,2632,2802,225.52,2297,217,0002,229
2015-04-212,235.52,2602,216.52,2475,953,1002,247
2015-04-202,241.52,2452,2092,228.54,867,8002,228.50
2015-04-172,2402,2602,230.52,252.56,205,9002,252.50
2015-04-162,222.52,232.52,2062,2304,539,6002,230
2015-04-152,218.52,2382,205.52,2224,764,3002,222
2015-04-142,2302,241.52,2102,234.55,085,7002,234.50
2015-04-132,1972,241.52,188.52,2247,654,0002,224
2015-04-102,1912,199.52,171.52,1945,192,4002,194
2015-04-092,1952,1952,1722,1774,243,0002,177
2015-04-082,188.52,192.52,1502,1735,710,3002,173
2015-04-072,1482,1782,1422,165.55,538,6002,165.50
2015-04-062,1202,1282,1072,1282,393,7002,128
2015-04-032,134.52,136.52,108.52,1283,841,7002,128
2015-04-022,0722,123.52,0622,115.56,860,9002,115.50
2015-04-012,089.52,105.52,040.52,060.56,783,9002,060.50
2015-03-312,134.52,147.52,085.52,085.56,897,4002,085.50
2015-03-302,123.52,1252,0972,1055,635,9002,105
2015-03-272,120.52,153.52,1012,120.56,172,4002,120.50
2015-03-262,1772,1782,1552,1606,774,6002,160
2015-03-252,215.52,2202,170.52,1868,769,5002,186
2015-03-242,2162,217.52,197.52,214.55,713,5002,214.50
2015-03-232,2162,222.52,195.52,216.55,863,7002,216.50
2015-03-202,2002,213.52,1912,199.58,530,7002,199.50
2015-03-192,229.52,241.52,2152,2315,402,5002,231
2015-03-182,221.52,237.52,2172,2325,217,7002,232
2015-03-172,208.52,231.52,1902,2295,327,8002,229
2015-03-162,2242,228.52,202.52,2075,298,9002,207
2015-03-132,245.52,252.52,2232,2289,398,4002,228
2015-03-122,2002,2342,194.52,2205,251,9002,220
2015-03-112,1652,2122,1652,2004,803,5002,200
2015-03-102,2122,2192,180.52,1915,924,3002,191
2015-03-092,2172,225.52,1912,2095,817,3002,209
2015-03-062,2312,2482,2232,241.56,333,5002,241.50
2015-03-052,185.52,2402,185.52,2356,684,0002,235
2015-03-042,207.52,214.52,1582,190.58,874,9002,190.50
2015-03-032,184.52,238.52,1812,23011,152,4002,230
2015-03-022,1272,181.52,1262,1705,946,4002,170
2015-02-272,125.52,1482,121.52,124.56,837,6002,124.50
2015-02-262,128.52,138.52,120.52,130.56,186,1002,130.50
2015-02-252,1402,1502,130.52,134.55,620,7002,134.50
2015-02-242,1362,1482,121.52,147.56,593,7002,147.50
2015-02-232,1192,1362,111.52,128.55,166,8002,128.50
2015-02-202,099.52,1122,099.52,100.54,325,3002,100.50
2015-02-192,1002,1112,0952,099.55,877,6002,099.50
2015-02-182,103.52,114.52,0962,1066,277,9002,106
2015-02-172,0682,1032,0672,094.55,561,3002,094.50
2015-02-162,080.52,0912,0552,0796,241,1002,079
2015-02-132,0942,126.52,084.52,085.57,532,5002,085.50
2015-02-122,0802,1142,0722,087.59,330,2002,087.50
2015-02-101,999.52,069.51,996.52,0689,391,2002,068
2015-02-091,9761,996.51,9701,996.54,482,5001,996.50
2015-02-062,0002,001.51,976.51,9805,594,2001,980
2015-02-052,0002,004.51,987.51,993.58,178,5001,993.50
2015-02-041,964.51,9881,9621,9707,105,8001,970
2015-02-031,9771,983.51,9551,9726,848,3001,972
2015-02-021,9801,9951,9711,9775,161,9001,977
2015-01-301,991.52,0471,991.52,00510,199,2002,005
2015-01-291,9912,003.51,971.51,9776,145,5001,977
2015-01-281,974.52,0201,971.52,0097,543,6002,009
2015-01-271,982.51,989.51,9601,9787,378,6001,978
2015-01-261,9631,9901,9581,977.54,626,4001,977.50
2015-01-231,9811,9891,966.51,9825,699,3001,982
2015-01-221,970.51,9891,9661,981.55,279,3001,981.50
2015-01-211,9591,9801,9531,9805,495,1001,980
2015-01-201,923.51,9701,9211,969.57,199,1001,969.50
2015-01-191,9151,9461,913.51,9346,552,7001,934
2015-01-161,8741,9131,865.51,9136,345,8001,913
2015-01-151,875.51,9241,875.51,9149,140,0001,914
2015-01-141,8261,9001,8261,888.511,105,6001,888.50
2015-01-131,836.51,8501,821.51,839.59,702,9001,839.50
2015-01-091,8011,8721,8011,87212,892,6001,872
2015-01-081,7641,7941,750.51,776.56,930,3001,776.50
2015-01-071,731.51,7591,7311,734.55,705,0001,734.50
2015-01-061,734.51,748.51,731.51,7337,190,2001,733
2015-01-051,7601,763.51,7361,752.54,824,3001,752.50

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