1. HOME >
  2. 株価時系列 >
  3. 9437 >
  4. 2017年

9437 (株)NTTドコモ の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-292,6732,6772,6612,6613,140,1002,661
2017-12-282,6782,6842,6662,6713,159,9002,671
2017-12-272,6902,6912,6712,6743,335,4002,674
2017-12-262,686.52,693.52,6812,6832,083,9002,683
2017-12-252,676.52,6892,666.52,6852,751,7002,685
2017-12-222,684.52,696.52,6712,676.54,391,5002,676.50
2017-12-212,6672,6742,658.52,6724,345,4002,672
2017-12-202,6952,6952,666.52,6725,411,0002,672
2017-12-192,6982,699.52,6702,6706,025,7002,670
2017-12-182,7032,7362,6852,687.57,752,3002,687.50
2017-12-152,7352,7402,6632,68614,380,2002,686
2017-12-142,851.52,8852,803.52,815.56,306,5002,815.50
2017-12-132,8812,894.52,8742,881.53,189,1002,881.50
2017-12-122,9052,9072,862.52,868.53,565,0002,868.50
2017-12-112,8902,894.52,8562,889.53,096,3002,889.50
2017-12-082,8302,8872,8302,882.54,674,3002,882.50
2017-12-072,874.52,8852,8602,8793,877,0002,879
2017-12-062,8402,863.52,8352,8493,451,9002,849
2017-12-052,8592,866.52,841.52,8593,235,7002,859
2017-12-042,890.52,8952,8582,8633,580,2002,863
2017-12-012,9002,904.52,863.52,8896,291,2002,889
2017-11-302,8702,907.52,8562,907.58,159,8002,907.50
2017-11-292,859.52,8662,846.52,8663,109,5002,866
2017-11-282,872.52,8772,842.52,8513,336,2002,851
2017-11-272,859.52,861.52,8372,857.53,124,8002,857.50
2017-11-242,8482,8592,828.52,858.53,094,2002,858.50
2017-11-222,857.52,8762,8252,851.54,957,6002,851.50
2017-11-212,827.52,8542,821.52,8454,945,3002,845
2017-11-202,7952,8102,778.52,803.53,280,9002,803.50
2017-11-172,810.52,8252,7872,796.55,374,2002,796.50
2017-11-162,783.52,8202,779.52,7985,824,3002,798
2017-11-152,815.52,8202,7822,7885,223,5002,788
2017-11-132,838.52,8592,835.52,8373,954,2002,837
2017-11-102,799.52,838.52,797.52,8353,687,3002,835
2017-11-092,807.52,861.52,795.52,827.56,539,0002,827.50
2017-11-082,8042,8182,7952,817.53,572,5002,817.50
2017-11-072,7802,807.52,766.52,8075,591,6002,807
2017-11-062,7602,7802,756.52,7784,378,2002,778
2017-11-022,7442,763.52,739.52,751.54,097,7002,751.50
2017-11-012,7512,764.52,7472,7533,878,2002,753
2017-10-312,7532,7542,737.52,7414,571,3002,741
2017-10-302,7502,7592,742.52,753.56,152,3002,753.50
2017-10-272,7742,7832,7492,7608,208,3002,760
2017-10-262,6962,701.52,6852,7013,320,6002,701
2017-10-252,7002,714.52,688.52,6965,385,6002,696
2017-10-242,6922,7112,6902,7115,172,1002,711
2017-10-232,688.52,6932,666.52,6733,333,7002,673
2017-10-202,655.52,673.52,646.52,6734,790,9002,673
2017-10-192,6592,6642,6512,661.54,009,7002,661.50
2017-10-182,6502,6552,642.52,6543,946,5002,654
2017-10-172,6312,639.52,625.52,635.53,201,2002,635.50
2017-10-162,623.52,636.52,618.52,6204,990,0002,620
2017-10-132,6072,632.52,6022,6205,031,2002,620
2017-10-122,5942,606.52,5872,601.53,869,3002,601.50
2017-10-112,5902,599.52,5802,5864,254,6002,586
2017-10-102,5702,584.52,5672,582.53,440,9002,582.50
2017-10-062,5732,574.52,559.52,5622,991,3002,562
2017-10-052,568.52,5712,562.52,567.52,390,3002,567.50
2017-10-042,5702,5722,560.52,5702,917,1002,570
2017-10-032,561.52,567.52,554.52,5602,792,4002,560
2017-10-022,562.52,5692,5542,5602,767,4002,560
2017-09-292,5642,5742,556.52,570.53,252,8002,570.50
2017-09-282,5722,5742,5522,565.53,538,6002,565.50
2017-09-272,5552,5672,5522,565.53,506,8002,565.50
2017-09-262,5872,602.52,5862,6025,883,9002,602
2017-09-252,5942,597.52,582.52,5874,232,1002,587
2017-09-222,581.52,5832,5742,5793,323,7002,579
2017-09-212,587.52,5902,574.52,574.54,401,8002,574.50
2017-09-202,6002,601.52,577.52,5795,464,9002,579
2017-09-192,5692,591.52,558.52,583.58,687,4002,583.50
2017-09-152,5252,539.52,524.52,539.56,812,6002,539.50
2017-09-142,5272,536.52,5232,5264,130,8002,526
2017-09-132,535.52,5362,5222,5223,250,3002,522
2017-09-122,531.52,532.52,5222,523.53,826,8002,523.50
2017-09-112,5302,5322,518.52,519.52,577,7002,519.50
2017-09-082,5252,5262,510.52,5174,720,3002,517
2017-09-072,5262,531.52,517.52,519.53,299,4002,519.50
2017-09-062,508.52,5232,501.52,5204,339,6002,520
2017-09-052,5202,520.52,5042,5082,943,5002,508
2017-09-042,5322,5372,5102,5123,799,3002,512
2017-09-012,555.52,5572,5312,5323,939,7002,532
2017-08-312,5552,555.52,545.52,553.55,555,7002,553.50
2017-08-302,5502,5522,5382,539.53,192,0002,539.50
2017-08-292,519.52,5372,5172,5313,014,7002,531
2017-08-282,5362,5382,5202,524.54,598,4002,524.50
2017-08-252,5452,5452,535.52,5363,478,5002,536
2017-08-242,5582,5602,5452,5453,694,0002,545
2017-08-232,568.52,581.52,560.52,5763,943,7002,576
2017-08-222,5652,5692,5352,5384,922,1002,538
2017-08-212,5732,584.52,5612,5642,611,5002,564
2017-08-182,5522,566.52,5502,5653,388,3002,565
2017-08-172,5692,5842,5622,5782,214,0002,578
2017-08-162,575.52,5802,568.52,574.51,925,0002,574.50
2017-08-152,5792,5922,564.52,578.53,769,8002,578.50
2017-08-142,5502,559.52,534.52,5455,241,9002,545
2017-08-102,5852,587.52,561.52,561.54,246,1002,561.50
2017-08-092,5952,597.52,565.52,577.54,025,2002,577.50
2017-08-082,603.52,6052,5922,5982,902,9002,598
2017-08-072,609.52,6142,5982,603.52,356,0002,603.50
2017-08-042,6002,605.52,591.52,5952,573,6002,595
2017-08-032,5992,6072,590.52,6002,877,4002,600
2017-08-022,6162,6252,5992,5994,606,6002,599
2017-08-012,5682,605.52,5632,599.54,576,8002,599.50
2017-07-312,5612,5782,5612,5634,891,2002,563
2017-07-282,5702,5772,560.52,560.56,695,7002,560.50
2017-07-272,5802,5912,577.52,5824,741,5002,582
2017-07-262,5802,581.52,568.52,5765,967,3002,576
2017-07-252,6022,603.52,5852,5856,150,6002,585
2017-07-242,6262,6312,6162,6233,170,6002,623
2017-07-212,6332,6442,630.52,631.53,009,5002,631.50
2017-07-202,6372,6532,6332,6383,914,0002,638
2017-07-192,6152,6362,6152,631.53,189,6002,631.50
2017-07-182,630.52,636.52,6092,619.56,443,9002,619.50
2017-07-142,6432,6482,635.52,640.54,157,0002,640.50
2017-07-132,6502,662.52,645.52,6483,872,1002,648
2017-07-122,6402,6512,629.52,6374,243,0002,637
2017-07-112,6252,6472,6232,6414,007,8002,641
2017-07-102,623.52,641.52,6072,622.56,056,8002,622.50
2017-07-072,6502,654.52,645.52,6503,898,3002,650
2017-07-062,6502,652.52,6352,647.54,553,6002,647.50
2017-07-052,6602,6652,6412,6653,496,1002,665
2017-07-042,661.52,666.52,645.52,653.53,622,7002,653.50
2017-07-032,6522,6542,6402,645.54,880,8002,645.50
2017-06-302,6702,672.52,6462,6527,748,5002,652
2017-06-292,7222,7222,6892,6905,299,1002,690
2017-06-282,7252,7272,7102,715.52,894,0002,715.50
2017-06-272,7422,7442,7102,720.54,168,8002,720.50
2017-06-262,7452,746.52,730.52,738.52,452,5002,738.50
2017-06-232,7602,761.52,7392,7512,950,6002,751
2017-06-222,7662,7672,7512,753.52,532,7002,753.50
2017-06-212,7482,7662,7432,7653,230,9002,765
2017-06-202,7502,7692,7452,7463,808,2002,746
2017-06-192,7202,747.52,7202,738.52,140,3002,738.50
2017-06-162,730.52,7342,7152,7305,418,5002,730
2017-06-152,6802,7132,679.52,7074,719,2002,707
2017-06-142,6882,688.52,6622,670.56,167,7002,670.50
2017-06-132,6992,709.52,690.52,697.52,606,3002,697.50
2017-06-122,6882,7082,6792,702.53,271,3002,702.50
2017-06-092,7002,706.52,6842,704.54,830,3002,704.50
2017-06-082,723.52,7242,6992,705.53,874,4002,705.50
2017-06-072,7222,7282,7062,7133,864,3002,713
2017-06-062,7302,734.52,7162,719.53,117,5002,719.50
2017-06-052,718.52,741.52,7142,7353,061,9002,735
2017-06-022,7242,7352,7152,7173,823,8002,717
2017-06-012,7252,7372,7212,7293,562,8002,729
2017-05-312,7152,719.52,6952,7179,318,0002,717
2017-05-302,7102,729.52,7072,729.53,646,1002,729.50
2017-05-292,712.52,733.52,7082,7203,558,0002,720
2017-05-262,7192,729.52,7082,7125,157,5002,712
2017-05-252,7162,738.52,713.52,723.53,786,1002,723.50
2017-05-242,7382,738.52,7072,7153,898,8002,715
2017-05-232,7312,7472,720.52,735.52,829,9002,735.50
2017-05-222,7382,739.52,722.52,734.52,312,3002,734.50
2017-05-192,7652,7652,7192,721.53,533,7002,721.50
2017-05-182,701.52,7212,6972,720.54,507,5002,720.50
2017-05-172,7512,764.52,739.52,7533,331,1002,753
2017-05-162,733.52,755.52,7302,747.53,437,4002,747.50
2017-05-152,719.52,7392,7132,7333,432,5002,733
2017-05-122,7202,7402,712.52,719.53,555,8002,719.50
2017-05-112,7292,736.52,7162,7173,353,1002,717
2017-05-102,7202,7412,716.52,7303,656,1002,730
2017-05-092,7002,7202,699.52,716.54,135,0002,716.50
2017-05-082,7002,7202,692.52,707.55,848,3002,707.50
2017-05-022,6702,697.52,6692,680.53,248,3002,680.50
2017-05-012,7002,7002,660.52,677.53,322,1002,677.50
2017-04-282,644.52,696.52,6442,68810,245,5002,688
2017-04-272,5702,5912,5702,587.55,699,6002,587.50
2017-04-262,5852,5852,5702,5815,307,1002,581
2017-04-252,5992,601.52,5652,5809,291,8002,580
2017-04-242,6282,646.52,616.52,636.53,060,6002,636.50
2017-04-212,6002,617.52,592.52,6053,522,5002,605
2017-04-202,598.52,6152,5872,5874,022,2002,587
2017-04-192,6002,6032,5712,5964,751,2002,596
2017-04-182,6052,609.52,5912,6041,962,7002,604
2017-04-172,5602,5992,5592,5972,393,1002,597
2017-04-142,5852,5862,560.52,5662,384,8002,566
2017-04-132,604.52,609.52,585.52,593.53,766,3002,593.50
2017-04-122,620.52,6222,5982,6103,046,9002,610
2017-04-112,609.52,631.52,606.52,6242,741,9002,624
2017-04-102,638.52,654.52,6192,6223,464,4002,622
2017-04-072,6152,649.52,6072,6344,402,1002,634
2017-04-062,6322,638.52,6042,6073,689,3002,607
2017-04-052,6402,6482,6222,6323,753,3002,632
2017-04-042,631.52,651.52,6232,6323,778,9002,632
2017-04-032,600.52,6352,596.52,622.54,029,6002,622.50
2017-03-312,6282,633.52,592.52,592.54,862,5002,592.50
2017-03-302,643.52,6482,6122,6124,406,5002,612
2017-03-292,665.52,669.52,649.52,651.54,101,8002,651.50
2017-03-282,684.52,706.52,6782,704.53,793,2002,704.50
2017-03-272,675.52,687.52,6732,675.53,290,9002,675.50
2017-03-242,655.52,6942,6552,6903,058,7002,690
2017-03-232,653.52,669.52,641.52,661.54,656,8002,661.50
2017-03-222,690.52,7002,6732,6734,414,9002,673
2017-03-212,7252,7282,6942,700.54,117,3002,700.50
2017-03-172,7362,7402,7212,7283,460,4002,728
2017-03-162,715.52,7502,7132,743.53,898,7002,743.50
2017-03-152,7092,7302,7062,716.53,080,3002,716.50
2017-03-142,7232,723.52,696.52,7053,646,4002,705
2017-03-132,6802,7432,6772,733.55,013,3002,733.50
2017-03-102,6842,6942,674.52,6785,384,0002,678
2017-03-092,6892,6892,673.52,6752,555,0002,675
2017-03-082,6812,693.52,6702,6763,907,0002,676
2017-03-072,6752,6952,6662,694.52,977,7002,694.50
2017-03-062,6802,684.52,6732,675.51,817,0002,675.50
2017-03-032,6882,6922,6732,6802,997,0002,680
2017-03-022,710.52,7112,6822,6834,407,7002,683
2017-03-012,6692,7012,6692,6884,134,7002,688
2017-02-282,6752,6952,6672,6675,227,6002,667
2017-02-272,6852,6972,6592,687.53,877,9002,687.50
2017-02-242,6852,7062,6852,703.52,686,1002,703.50
2017-02-232,6822,699.52,6722,694.53,444,7002,694.50
2017-02-222,699.52,7002,6822,698.53,193,6002,698.50
2017-02-212,686.52,704.52,6782,7002,132,1002,700
2017-02-202,6862,6962,6702,6912,135,9002,691
2017-02-172,6932,6962,6662,680.52,849,1002,680.50
2017-02-162,6812,685.52,663.52,6774,826,5002,677
2017-02-152,6812,6822,671.52,6813,509,1002,681
2017-02-142,7272,7302,671.52,673.56,371,6002,673.50
2017-02-132,739.52,739.52,715.52,721.54,423,8002,721.50
2017-02-102,7202,7482,7102,739.54,863,2002,739.50
2017-02-092,7002,7202,681.52,6904,409,5002,690
2017-02-082,6882,7022,655.52,6774,613,7002,677
2017-02-072,6802,6992,6802,6902,709,7002,690
2017-02-062,697.52,7052,682.52,6903,311,5002,690
2017-02-032,693.52,7052,6752,687.55,185,0002,687.50
2017-02-022,7132,7152,682.52,690.54,431,8002,690.50
2017-02-012,7002,7202,697.52,7173,080,6002,717
2017-01-312,7002,732.52,6982,706.55,010,5002,706.50
2017-01-302,7322,743.52,7092,717.57,244,8002,717.50
2017-01-272,7602,8042,7522,7834,067,1002,783
2017-01-262,7422,7622,7402,7403,224,4002,740
2017-01-252,748.52,7582,730.52,7423,826,3002,742
2017-01-242,7022,734.52,7002,7262,783,4002,726
2017-01-232,719.52,7352,700.52,717.53,186,4002,717.50
2017-01-202,7632,766.52,7412,7552,472,9002,755
2017-01-192,7072,754.52,7072,748.53,616,9002,748.50
2017-01-182,6812,716.52,6802,706.54,592,8002,706.50
2017-01-172,7442,7472,7072,7153,080,1002,715
2017-01-162,7412,7582,7342,7542,318,3002,754
2017-01-132,7532,760.52,7302,759.53,203,0002,759.50
2017-01-122,7592,768.52,7212,738.54,674,5002,738.50
2017-01-112,749.52,778.52,7262,7615,082,4002,761
2017-01-102,743.52,7572,721.52,7314,852,6002,731
2017-01-062,7212,754.52,7212,750.53,460,4002,750.50
2017-01-052,712.52,763.52,7032,7594,546,9002,759
2017-01-042,676.52,713.52,673.52,7084,244,4002,708

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