1. HOME >
  2. 株価時系列 >
  3. 9437 >
  4. 2016年

9437 (株)NTTドコモ の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302,679.52,679.52,6552,6632,983,7002,663
2016-12-292,6902,6942,662.52,665.53,142,3002,665.50
2016-12-282,6812,681.52,658.52,670.52,525,3002,670.50
2016-12-272,6692,682.52,657.52,660.52,927,1002,660.50
2016-12-262,702.52,711.52,6692,672.53,718,8002,672.50
2016-12-222,7182,7302,708.52,7303,128,0002,730
2016-12-212,727.52,7332,712.52,7183,432,6002,718
2016-12-202,7042,736.52,6862,727.53,690,6002,727.50
2016-12-192,6902,7152,6882,711.54,777,5002,711.50
2016-12-162,7122,713.52,6632,681.56,751,6002,681.50
2016-12-152,7162,7382,7082,7134,122,2002,713
2016-12-142,689.52,7392,684.52,716.55,795,1002,716.50
2016-12-132,6882,7032,675.52,691.57,391,5002,691.50
2016-12-122,6382,667.52,6302,6386,033,9002,638
2016-12-092,585.52,612.52,560.52,600.58,956,5002,600.50
2016-12-082,5872,623.52,5722,611.59,892,0002,611.50
2016-12-072,5702,5702,5102,5257,881,8002,525
2016-12-062,5972,5982,5582,5705,321,6002,570
2016-12-052,5962,609.52,573.52,5803,946,8002,580
2016-12-022,625.52,632.52,591.52,5974,961,6002,597
2016-12-012,6452,649.52,612.52,6346,258,0002,634
2016-11-302,6002,6432,593.52,62411,335,4002,624
2016-11-292,6552,656.52,6252,6325,697,6002,632
2016-11-282,6002,6492,5982,641.56,349,2002,641.50
2016-11-252,578.52,5962,5612,5965,390,1002,596
2016-11-242,579.52,579.52,5472,5615,631,0002,561
2016-11-222,5272,5652,520.52,5535,675,9002,553
2016-11-212,4502,5152,4502,5106,248,4002,510
2016-11-182,4832,4862,4392,4408,588,0002,440
2016-11-172,4752,4992,4602,490.56,982,7002,490.50
2016-11-162,4362,471.52,422.52,4687,450,0002,468
2016-11-152,3882,402.52,3612,3967,200,8002,396
2016-11-142,4102,411.52,3832,3907,787,3002,390
2016-11-112,4502,4502,383.52,393.510,386,5002,393.50
2016-11-102,5002,5032,4562,475.58,032,5002,475.50
2016-11-092,548.52,555.52,430.52,4617,379,9002,461
2016-11-082,5802,5802,5142,5245,127,4002,524
2016-11-072,6072,6082,532.52,555.55,720,6002,555.50
2016-11-042,5912,6112,560.52,580.57,955,6002,580.50
2016-11-022,6412,6412,586.52,606.56,016,7002,606.50
2016-11-012,652.52,6572,635.52,650.54,506,4002,650.50
2016-10-312,6302,6492,619.52,640.56,429,6002,640.50
2016-10-282,5902,605.52,5812,6045,749,2002,604
2016-10-272,6002,6152,5962,6024,096,2002,602
2016-10-262,577.52,600.52,5502,600.56,835,1002,600.50
2016-10-252,5372,5382,5222,529.53,249,3002,529.50
2016-10-242,5132,5222,500.52,517.53,808,9002,517.50
2016-10-212,5712,571.52,509.52,5155,647,6002,515
2016-10-202,5702,585.52,562.52,5773,796,3002,577
2016-10-192,5772,5802,5612,568.53,152,2002,568.50
2016-10-172,539.52,5542,5202,5383,580,4002,538
2016-10-132,516.52,5202,478.52,4913,938,1002,491
2016-10-122,5012,5252,488.52,491.54,582,0002,491.50
2016-10-112,4832,514.52,4592,5135,396,4002,513
2016-10-072,5012,5062,440.52,4596,452,5002,459
2016-10-062,5092,5162,488.52,5115,575,8002,511
2016-10-052,5572,5632,5122,5174,710,0002,517
2016-10-042,5402,555.52,526.52,555.53,477,9002,555.50
2016-10-032,5792,594.52,5522,5523,856,5002,552
2016-09-302,559.52,580.52,543.52,5624,395,9002,562
2016-09-292,5842,5862,5522,5643,562,3002,564
2016-09-282,580.52,5842,542.52,5644,108,1002,564
2016-09-272,579.52,6232,5652,6235,368,0002,623
2016-09-262,6172,625.52,602.52,615.53,408,5002,615.50
2016-09-232,629.52,632.52,5902,6174,869,1002,617
2016-09-212,548.52,5872,525.52,5834,985,6002,583
2016-09-202,5602,5612,532.52,5595,459,1002,559
2016-09-162,5152,522.52,5002,5174,971,4002,517
2016-09-152,539.52,5422,496.52,509.54,493,3002,509.50
2016-09-142,5482,5562,5362,5374,116,2002,537
2016-09-132,5632,5892,5382,5535,557,8002,553
2016-09-122,5802,588.52,5662,577.54,884,9002,577.50
2016-09-092,6422,654.52,5952,6015,619,3002,601
2016-09-082,6402,6562,628.52,6423,932,8002,642
2016-09-072,6552,6672,6332,651.54,372,7002,651.50
2016-09-062,659.52,673.52,648.52,664.53,395,9002,664.50
2016-09-052,7002,7002,6562,658.53,168,8002,658.50
2016-09-022,6342,6652,6332,6563,722,6002,656
2016-09-012,6102,6442,6032,626.54,002,0002,626.50
2016-08-312,6292,6312,599.52,6038,816,0002,603
2016-08-302,6592,6682,630.52,631.54,359,8002,631.50
2016-08-292,6942,7072,672.52,6844,297,4002,684
2016-08-262,6682,6752,6252,6394,443,9002,639
2016-08-252,684.52,6862,6562,6683,781,0002,668
2016-08-242,704.52,7192,6652,673.54,059,5002,673.50
2016-08-232,6732,713.52,667.52,704.54,098,6002,704.50
2016-08-222,6542,6832,651.52,6733,130,3002,673
2016-08-192,6992,6992,630.52,6534,691,8002,653
2016-08-182,704.52,7232,6712,6744,900,2002,674
2016-08-172,708.52,729.52,697.52,703.54,179,6002,703.50
2016-08-162,714.52,7282,6962,708.54,616,7002,708.50
2016-08-152,700.52,7262,695.52,714.54,108,1002,714.50
2016-08-122,7392,7502,7012,719.54,643,6002,719.50
2016-08-102,6702,710.52,6432,699.55,218,8002,699.50
2016-08-092,6092,6632,604.52,6614,576,0002,661
2016-08-082,6502,666.52,6072,6209,322,0002,620
2016-08-052,7002,735.52,653.52,661.57,127,9002,661.50
2016-08-042,762.52,775.52,704.52,709.55,170,8002,709.50
2016-08-032,799.52,829.52,7552,7616,026,6002,761
2016-08-022,774.52,8362,7742,8105,950,3002,810
2016-08-012,7502,795.52,722.52,7945,376,9002,794
2016-07-292,7862,8042,700.52,749.56,032,2002,749.50
2016-07-282,7702,7922,7592,7784,943,3002,778
2016-07-272,8462,854.52,7822,794.55,943,9002,794.50
2016-07-262,8412,861.52,8342,837.53,953,1002,837.50
2016-07-252,8992,9002,8402,8403,955,0002,840
2016-07-222,8462,897.52,841.52,8872,713,2002,887
2016-07-212,931.52,9462,860.52,8753,998,3002,875
2016-07-202,8652,9262,8612,9065,749,8002,906
2016-07-192,847.52,8702,8262,8653,815,2002,865
2016-07-152,840.52,857.52,8122,8485,554,9002,848
2016-07-142,8212,8632,8112,8584,380,6002,858
2016-07-132,849.52,8652,7972,8055,639,5002,805
2016-07-122,8802,8802,8292,8325,793,7002,832
2016-07-112,859.52,8702,8132,8414,380,7002,841
2016-07-082,8682,870.52,7942,7954,643,7002,795
2016-07-072,854.52,868.52,827.52,8514,714,3002,851
2016-07-062,805.52,884.52,805.52,883.56,720,4002,883.50
2016-07-052,8202,8412,7882,8413,965,0002,841
2016-07-042,8202,8792,8102,8705,022,8002,870
2016-07-012,7942,809.52,7872,798.54,494,6002,798.50
2016-06-302,7972,8102,759.52,766.57,147,1002,766.50
2016-06-292,8002,818.52,7552,7957,860,9002,795
2016-06-282,7242,776.52,721.52,742.56,311,9002,742.50
2016-06-272,6452,746.52,6442,732.58,158,8002,732.50
2016-06-242,714.52,7342,5312,5956,766,4002,595
2016-06-232,729.52,737.52,7122,7143,612,0002,714
2016-06-222,7112,749.52,6942,7225,313,7002,722
2016-06-212,621.52,717.52,620.52,6985,256,1002,698
2016-06-202,6652,690.52,6422,6594,708,0002,659
2016-06-172,6302,6562,601.52,601.57,563,5002,601.50
2016-06-162,671.52,6752,620.52,6295,385,7002,629
2016-06-152,6902,718.52,6842,684.55,359,7002,684.50
2016-06-142,699.52,7402,6882,7175,623,8002,717
2016-06-132,7352,745.52,6872,6903,577,5002,690
2016-06-102,790.52,799.52,745.52,7855,172,2002,785
2016-06-092,8352,8642,795.52,7994,313,9002,799
2016-06-082,7792,8352,763.52,8355,196,2002,835
2016-06-072,7852,7952,7382,778.54,129,9002,778.50
2016-06-062,720.52,7812,708.52,779.54,143,0002,779.50
2016-06-032,7272,7462,7152,7432,827,3002,743
2016-06-022,740.52,761.52,7052,7093,624,7002,709
2016-06-012,7682,7962,7402,7584,219,7002,758
2016-05-312,735.52,7812,7222,77910,089,3002,779
2016-05-302,745.52,757.52,7132,744.52,666,4002,744.50
2016-05-272,759.52,7602,718.52,7313,817,1002,731
2016-05-262,8132,8352,7332,7374,956,6002,737
2016-05-252,783.52,8282,7742,8008,797,3002,800
2016-05-242,679.52,7222,667.52,706.54,760,9002,706.50
2016-05-232,6932,705.52,647.52,684.54,107,4002,684.50
2016-05-202,693.52,707.52,6632,676.55,075,9002,676.50
2016-05-192,677.52,699.52,6512,693.53,900,6002,693.50
2016-05-182,708.52,7152,6422,678.55,921,5002,678.50
2016-05-172,7862,7992,664.52,708.57,458,1002,708.50
2016-05-162,782.52,8312,772.52,786.53,366,2002,786.50
2016-05-132,8502,8642,7762,7824,681,9002,782
2016-05-122,7862,8242,7472,821.54,717,5002,821.50
2016-05-112,8202,8502,8032,8256,223,5002,825
2016-05-102,7212,8002,7182,8008,125,2002,800
2016-05-092,683.52,712.52,6762,6853,883,9002,685
2016-05-062,7302,7832,677.52,6956,988,9002,695
2016-05-022,6752,734.52,6612,723.510,546,5002,723.50
2016-04-282,6802,6832,5202,5975,979,1002,597
2016-04-272,6802,704.52,6202,6408,174,1002,640
2016-04-262,6672,6972,6472,658.54,781,2002,658.50
2016-04-252,7362,736.52,6652,6684,630,4002,668
2016-04-222,7062,744.52,7052,744.53,793,0002,744.50
2016-04-212,7292,7352,6952,719.55,387,8002,719.50
2016-04-202,725.52,736.52,6932,7055,015,9002,705
2016-04-192,726.52,7602,708.52,7193,164,3002,719
2016-04-182,6482,7002,6482,668.53,560,3002,668.50
2016-04-152,7002,7402,7002,730.53,343,4002,730.50
2016-04-142,676.52,7482,6592,7487,041,5002,748
2016-04-132,6502,6582,613.52,6495,381,5002,649
2016-04-122,6152,648.52,597.52,624.55,590,2002,624.50
2016-04-112,5962,621.52,570.52,615.56,189,5002,615.50
2016-04-082,5202,604.52,4882,5867,071,1002,586
2016-04-072,5002,5652,4992,547.55,339,0002,547.50
2016-04-062,476.52,496.52,4222,4826,285,8002,482
2016-04-052,547.52,551.52,467.52,482.55,091,9002,482.50
2016-04-042,5042,572.52,4862,554.54,939,9002,554.50
2016-04-012,5552,5732,508.52,520.56,401,2002,520.50
2016-03-312,635.52,635.52,5502,552.55,866,9002,552.50
2016-03-302,6502,667.52,621.52,641.56,168,9002,641.50
2016-03-292,6692,698.52,6252,6484,434,8002,648
2016-03-282,6632,703.52,6562,703.55,512,8002,703.50
2016-03-252,6382,6642,625.52,6384,740,9002,638
2016-03-242,6002,6472,5962,6365,239,0002,636
2016-03-232,6192,6292,5852,6014,130,1002,601
2016-03-222,5552,619.52,546.52,613.57,509,5002,613.50
2016-03-182,5532,583.52,5142,5327,641,0002,532
2016-03-172,6002,6002,522.52,5454,666,8002,545
2016-03-162,553.52,5772,5462,5564,106,5002,556
2016-03-152,5522,5682,534.52,545.54,960,5002,545.50
2016-03-142,6102,6122,5502,565.56,210,7002,565.50
2016-03-112,5442,5902,5442,579.56,600,8002,579.50
2016-03-102,6012,6052,5382,5605,226,5002,560
2016-03-092,5402,5892,5302,5648,656,2002,564
2016-03-082,473.52,5172,462.52,494.59,362,3002,494.50
2016-03-072,518.52,546.52,4952,541.57,517,3002,541.50
2016-03-042,6552,6552,555.52,584.58,192,5002,584.50
2016-03-032,7042,7082,6612,681.56,585,1002,681.50
2016-03-022,7042,7302,6702,7246,565,0002,724
2016-03-012,618.52,653.52,610.52,6394,690,4002,639
2016-02-292,6922,6982,632.52,641.58,347,2002,641.50
2016-02-262,6002,6402,5922,6286,213,3002,628
2016-02-252,530.52,5882,503.52,5685,732,8002,568
2016-02-242,5002,545.52,472.52,5116,070,2002,511
2016-02-232,6202,6322,5302,531.58,105,9002,531.50
2016-02-222,6202,671.52,611.52,6424,506,0002,642
2016-02-192,6202,6542,600.52,626.58,472,6002,626.50
2016-02-182,6752,690.52,569.52,608.59,008,9002,608.50
2016-02-172,6342,7262,6112,6417,805,3002,641
2016-02-162,6492,708.52,6302,6526,802,5002,652
2016-02-152,5702,683.52,550.52,6538,798,3002,653
2016-02-122,554.52,583.52,4872,4958,698,5002,495
2016-02-102,7002,7112,5502,610.59,275,6002,610.50
2016-02-092,7502,769.52,7052,732.58,653,6002,732.50
2016-02-082,764.52,8502,764.52,8397,620,5002,839
2016-02-052,7282,7862,716.52,782.510,162,2002,782.50
2016-02-042,7552,790.52,7542,765.59,895,0002,765.50
2016-02-032,7482,811.52,727.52,78311,472,5002,783
2016-02-022,7352,8002,7012,78112,392,4002,781
2016-02-012,7772,8882,668.52,88516,091,2002,885
2016-01-292,474.52,5812,4682,52713,489,0002,527
2016-01-282,4112,481.52,4002,461.56,519,2002,461.50
2016-01-272,361.52,4192,360.52,4117,110,9002,411
2016-01-262,351.52,3632,303.52,311.55,904,3002,311.50
2016-01-252,377.52,378.52,339.52,3567,459,6002,356
2016-01-222,311.52,3592,2712,327.58,229,1002,327.50
2016-01-212,329.52,3722,265.52,265.59,041,0002,265.50
2016-01-202,3732,3992,322.52,330.56,077,6002,330.50
2016-01-192,3902,4122,3652,389.54,681,4002,389.50
2016-01-182,370.52,404.52,3552,3985,680,9002,398
2016-01-152,4512,462.52,3952,416.58,074,7002,416.50
2016-01-142,4302,465.52,395.52,440.512,047,2002,440.50
2016-01-132,411.52,460.52,378.52,4456,718,8002,445
2016-01-122,4142,475.52,4052,411.57,851,5002,411.50
2016-01-082,423.52,4682,4002,430.56,058,3002,430.50
2016-01-072,437.52,4562,3992,4387,042,4002,438
2016-01-062,4752,537.52,442.52,4618,762,0002,461
2016-01-052,463.52,522.52,445.52,4917,434,7002,491
2016-01-042,4552,4762,4002,4264,916,7002,426

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