1. HOME >
  2. 株価時系列 >
  3. 9437 >
  4. 2018年

9437 (株)NTTドコモ の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-282,4672,4862,4482,472.53,628,8002,472.50
2018-12-272,459.52,5052,427.52,492.54,357,7002,492.50
2018-12-262,3452,4092,340.52,388.53,618,2002,388.50
2018-12-252,3682,369.52,3212,341.54,396,5002,341.50
2018-12-212,4592,4642,4252,4417,008,0002,441
2018-12-202,475.52,510.52,4522,452.55,655,3002,452.50
2018-12-192,5002,519.52,486.52,504.56,096,2002,504.50
2018-12-182,5512,5622,5262,5385,270,3002,538
2018-12-172,5642,5762,552.52,5722,864,1002,572
2018-12-142,5922,593.52,551.52,5595,704,6002,559
2018-12-132,5782,5822,5652,567.53,689,7002,567.50
2018-12-122,6002,6022,571.52,5754,037,8002,575
2018-12-112,5722,5842,536.52,577.53,795,0002,577.50
2018-12-102,5602,562.52,5442,551.53,654,8002,551.50
2018-12-072,5702,589.52,558.52,5825,288,1002,582
2018-12-062,560.52,5882,546.52,549.54,681,2002,549.50
2018-12-052,5102,5712,5032,5695,254,4002,569
2018-12-042,6352,636.52,5692,569.55,732,3002,569.50
2018-12-032,6692,6702,623.52,6263,996,9002,626
2018-11-302,615.52,6302,604.52,628.57,019,7002,628.50
2018-11-292,6822,684.52,6282,6283,728,3002,628
2018-11-282,6452,678.52,6372,6744,101,4002,674
2018-11-272,587.52,626.52,5852,622.53,720,0002,622.50
2018-11-262,5732,598.52,5652,580.53,358,1002,580.50
2018-11-222,577.52,5972,5552,5972,794,7002,597
2018-11-212,5662,586.52,562.52,5822,639,2002,582
2018-11-202,565.52,5932,5592,586.52,738,2002,586.50
2018-11-192,5652,5892,5502,5892,966,9002,589
2018-11-162,606.52,6082,550.52,567.54,845,0002,567.50
2018-11-152,547.52,581.52,535.52,580.54,952,9002,580.50
2018-11-142,550.52,5622,5472,556.54,693,3002,556.50
2018-11-132,5222,556.52,5092,550.54,255,3002,550.50
2018-11-122,5532,563.52,534.52,5503,125,5002,550
2018-11-092,5642,5682,543.52,552.53,421,5002,552.50
2018-11-082,519.52,5742,505.52,573.56,844,2002,573.50
2018-11-072,5022,543.52,4902,4959,612,2002,495
2018-11-062,4962,5262,4852,5266,374,3002,526
2018-11-052,5342,534.52,488.52,501.56,969,3002,501.50
2018-11-022,5182,5352,477.52,53510,564,4002,535
2018-11-012,560.52,583.52,4062,42623,147,2002,426
2018-10-312,7982,858.52,792.52,844.55,989,4002,844.50
2018-10-302,7822,818.52,7812,790.56,345,4002,790.50
2018-10-292,857.52,8682,812.52,812.54,454,6002,812.50
2018-10-262,8892,9022,861.52,886.54,412,2002,886.50
2018-10-252,856.52,8902,846.52,8855,102,2002,885
2018-10-242,8862,913.52,8642,9064,686,2002,906
2018-10-232,892.52,893.52,847.52,854.53,779,5002,854.50
2018-10-222,9042,9062,8812,886.53,199,4002,886.50
2018-10-192,9042,9202,8842,912.52,671,1002,912.50
2018-10-182,920.52,941.52,9042,938.53,594,0002,938.50
2018-10-172,912.52,912.52,8662,8843,841,2002,884
2018-10-162,830.52,8752,830.52,868.54,150,1002,868.50
2018-10-152,862.52,8882,8282,8284,541,3002,828
2018-10-122,9402,944.52,8982,911.54,360,8002,911.50
2018-10-112,939.52,971.52,920.52,944.55,956,1002,944.50
2018-10-103,0423,0432,9872,989.55,382,5002,989.50
2018-10-092,9842,9972,9432,953.54,664,0002,953.50
2018-10-052,997.52,9992,9562,9704,288,4002,970
2018-10-043,0333,0432,9852,989.53,282,3002,989.50
2018-10-033,0603,0793,0113,0143,246,9003,014
2018-10-023,0543,0573,0323,0382,769,6003,038
2018-10-013,0503,0663,0363,0452,195,2003,045
2018-09-283,0493,0623,0363,0554,216,7003,055
2018-09-273,0193,0643,0193,0222,918,6003,022
2018-09-263,0323,0613,0153,0604,523,9003,060
2018-09-253,0403,0953,0343,0955,321,8003,095
2018-09-213,0163,0473,0153,0325,098,1003,032
2018-09-203,0573,0633,0303,0342,951,2003,034
2018-09-193,0503,0603,0353,0493,919,7003,049
2018-09-182,9283,0312,927.53,0264,767,2003,026
2018-09-142,961.52,979.52,9542,959.54,562,3002,959.50
2018-09-132,9502,9712,941.52,961.53,254,2002,961.50
2018-09-122,912.52,938.52,9062,9284,483,7002,928
2018-09-112,881.52,892.52,8622,886.53,543,8002,886.50
2018-09-102,8502,8802,8422,8663,114,0002,866
2018-09-072,8452,8562,8282,8512,802,8002,851
2018-09-062,8212,842.52,8112,822.53,037,7002,822.50
2018-09-052,863.52,8692,8322,8403,518,6002,840
2018-09-042,8902,8922,8552,8752,913,6002,875
2018-09-032,8672,897.52,8562,8922,538,5002,892
2018-08-312,851.52,8902,8492,8857,945,9002,885
2018-08-302,8822,8842,845.52,8565,328,9002,856
2018-08-292,8972,919.52,8902,9013,510,5002,901
2018-08-282,862.52,8822,8372,877.53,363,3002,877.50
2018-08-272,8792,8882,838.52,862.53,447,3002,862.50
2018-08-242,8522,868.52,8272,8513,920,5002,851
2018-08-232,8032,835.52,7992,8244,297,9002,824
2018-08-222,7702,8372,7272,8037,923,9002,803
2018-08-212,9342,9392,800.52,8206,949,0002,820
2018-08-202,951.52,963.52,9342,937.51,752,2002,937.50
2018-08-172,9602,965.52,942.52,9521,828,5002,952
2018-08-162,9692,994.52,956.52,965.53,890,8002,965.50
2018-08-152,9692,992.52,960.52,9902,937,0002,990
2018-08-142,931.52,9842,926.52,9833,422,9002,983
2018-08-132,9852,9852,925.52,934.53,478,8002,934.50
2018-08-103,0223,0242,983.52,987.53,372,6002,987.50
2018-08-092,9903,0202,972.53,0173,183,5003,017
2018-08-083,0003,0152,984.52,999.54,593,1002,999.50
2018-08-072,9362,976.52,9262,9703,966,5002,970
2018-08-062,899.52,949.52,895.52,930.55,170,4002,930.50
2018-08-032,903.52,9132,8672,8733,748,5002,873
2018-08-022,8892,9022,8502,853.53,217,3002,853.50
2018-08-012,894.52,9062,8912,9053,213,5002,905
2018-07-312,8822,8882,855.52,8735,035,9002,873
2018-07-302,8972,9062,881.52,8951,899,6002,895
2018-07-272,8972,9012,886.52,9012,372,8002,901
2018-07-262,8942,902.52,8722,879.52,606,9002,879.50
2018-07-252,897.52,902.52,872.52,8763,362,1002,876
2018-07-242,8722,9072,8672,890.53,003,3002,890.50
2018-07-232,8502,877.52,8492,8621,652,6002,862
2018-07-202,8692,8812,852.52,868.52,325,0002,868.50
2018-07-192,9012,903.52,8642,8642,694,3002,864
2018-07-182,8802,9092,8762,888.54,208,2002,888.50
2018-07-172,8412,8652,831.52,858.53,907,2002,858.50
2018-07-132,8232,831.52,808.52,823.53,255,4002,823.50
2018-07-122,816.52,8372,8022,8113,734,1002,811
2018-07-112,8212,833.52,805.52,8162,919,5002,816
2018-07-102,8352,8512,8122,8124,047,0002,812
2018-07-092,8152,8492,8032,8422,465,4002,842
2018-07-062,8142,826.52,801.52,808.52,810,1002,808.50
2018-07-052,8102,828.52,7922,8042,992,8002,804
2018-07-042,7602,829.52,7582,824.53,283,2002,824.50
2018-07-032,7782,789.52,739.52,749.54,572,3002,749.50
2018-07-022,8102,8402,789.52,7903,087,8002,790
2018-06-292,846.52,8482,8182,822.53,159,8002,822.50
2018-06-282,8502,8602,8352,839.53,204,4002,839.50
2018-06-272,8512,882.52,8472,879.54,402,5002,879.50
2018-06-262,8282,8452,8082,8433,799,1002,843
2018-06-252,8302,8302,7972,807.52,005,8002,807.50
2018-06-222,8102,8312,806.52,8302,666,6002,830
2018-06-212,828.52,844.52,813.52,829.52,344,4002,829.50
2018-06-202,8142,8292,801.52,826.52,895,1002,826.50
2018-06-192,845.52,8482,810.52,810.53,417,1002,810.50
2018-06-182,8652,8652,827.52,8482,877,4002,848
2018-06-152,828.52,8602,8142,858.54,446,4002,858.50
2018-06-142,805.52,827.52,7962,8193,386,3002,819
2018-06-132,844.52,854.52,838.52,846.52,463,8002,846.50
2018-06-122,8652,877.52,8452,8473,023,5002,847
2018-06-112,833.52,8562,833.52,8481,795,5002,848
2018-06-082,8202,8672,818.52,8374,116,3002,837
2018-06-072,8502,854.52,8272,835.53,466,1002,835.50
2018-06-062,8402,8492,8282,8452,597,4002,845
2018-06-052,8142,837.52,8122,8362,794,7002,836
2018-06-042,8002,822.52,7892,8063,300,9002,806
2018-06-012,8042,807.52,7632,775.54,425,7002,775.50
2018-05-312,8052,823.52,7912,8189,776,8002,818
2018-05-302,7902,811.52,7832,8022,722,0002,802
2018-05-292,796.52,819.52,7922,8142,357,1002,814
2018-05-282,822.52,828.52,796.52,800.52,671,6002,800.50
2018-05-252,8392,8392,8122,833.52,897,1002,833.50
2018-05-242,8292,8482,8242,8453,623,3002,845
2018-05-232,832.52,845.52,8232,839.53,402,8002,839.50
2018-05-222,8162,8372,804.52,832.52,904,9002,832.50
2018-05-212,8202,8352,818.52,823.52,132,6002,823.50
2018-05-182,8152,8212,804.52,8132,214,3002,813
2018-05-172,8202,8292,805.52,813.52,332,7002,813.50
2018-05-162,8042,818.52,801.52,805.51,755,4002,805.50
2018-05-152,822.52,8332,814.52,8172,873,1002,817
2018-05-142,7902,8252,7902,8222,514,9002,822
2018-05-112,8002,8182,794.52,810.52,900,9002,810.50
2018-05-102,8122,8132,781.52,792.52,206,1002,792.50
2018-05-092,7982,8232,7862,7952,934,8002,795
2018-05-082,7742,8042,770.52,801.53,999,9002,801.50
2018-05-072,7492,7972,747.52,7974,697,6002,797
2018-05-022,770.52,7722,7432,769.53,676,2002,769.50
2018-05-012,788.52,7952,757.52,7696,841,6002,769
2018-04-272,8002,8372,7972,8355,868,7002,835
2018-04-262,7702,7972,767.52,788.56,228,9002,788.50
2018-04-252,7502,786.52,7472,783.53,522,8002,783.50
2018-04-242,7712,7782,7522,7584,049,3002,758
2018-04-232,765.52,783.52,763.52,773.52,043,9002,773.50
2018-04-202,7602,7762,7542,761.52,858,7002,761.50
2018-04-192,7562,766.52,752.52,760.52,946,3002,760.50
2018-04-182,7482,7602,744.52,7562,862,9002,756
2018-04-172,7552,7612,733.52,733.53,055,5002,733.50
2018-04-162,7272,7652,7252,7603,520,7002,760
2018-04-132,7672,7782,726.52,734.54,397,6002,734.50
2018-04-122,774.52,7862,7432,754.54,719,2002,754.50
2018-04-112,803.52,8142,7852,789.52,773,0002,789.50
2018-04-102,798.52,8262,796.52,8084,656,5002,808
2018-04-092,7802,816.52,7792,8093,508,9002,809
2018-04-062,7952,812.52,7902,8064,931,0002,806
2018-04-052,8002,817.52,796.52,799.54,628,9002,799.50
2018-04-042,7552,7912,7512,784.57,100,0002,784.50
2018-04-032,718.52,748.52,7122,739.53,351,5002,739.50
2018-03-302,7012,724.52,693.52,716.54,057,5002,716.50
2018-03-292,7002,7182,6712,689.55,070,0002,689.50
2018-03-282,6632,683.52,647.52,681.55,057,3002,681.50
2018-03-272,686.52,7162,663.52,7166,289,6002,716
2018-03-262,6802,685.52,658.52,6846,191,7002,684
2018-03-232,7372,756.52,700.52,702.58,284,7002,702.50
2018-03-222,7572,7852,7502,7825,965,0002,782
2018-03-202,7602,771.52,739.52,7693,849,5002,769
2018-03-192,762.52,773.52,7512,7624,579,1002,762
2018-03-162,748.52,7682,7382,760.56,822,2002,760.50
2018-03-152,7322,7622,730.52,7574,072,9002,757
2018-03-142,7402,7552,725.52,746.54,382,7002,746.50
2018-03-132,748.52,749.52,7292,746.53,844,3002,746.50
2018-03-122,7442,7662,740.52,751.54,796,8002,751.50
2018-03-092,7102,728.52,700.52,7107,371,6002,710
2018-03-082,739.52,743.52,7072,718.54,319,9002,718.50
2018-03-072,7272,7522,724.52,7254,995,0002,725
2018-03-062,765.52,7732,726.52,726.54,245,0002,726.50
2018-03-052,7062,747.52,696.52,7453,393,4002,745
2018-03-022,7002,7222,694.52,712.54,543,4002,712.50
2018-03-012,7282,731.52,714.52,7234,102,2002,723
2018-02-282,7472,7782,7422,7455,596,8002,745
2018-02-272,7572,773.52,746.52,7534,522,5002,753
2018-02-262,719.52,7442,711.52,7404,383,7002,740
2018-02-232,6682,704.52,6682,701.53,754,2002,701.50
2018-02-222,6702,683.52,6652,6685,947,0002,668
2018-02-212,729.52,729.52,686.52,701.54,829,8002,701.50
2018-02-202,7102,7382,706.52,7333,858,7002,733
2018-02-192,6982,729.52,6952,7284,288,3002,728
2018-02-162,652.52,6822,647.52,6774,465,2002,677
2018-02-152,6622,6742,6432,644.55,484,6002,644.50
2018-02-142,652.52,6722,6392,651.56,089,5002,651.50
2018-02-132,689.52,689.52,646.52,649.59,114,9002,649.50
2018-02-092,6502,689.52,645.52,689.57,016,2002,689.50
2018-02-082,6992,700.52,6882,6956,143,9002,695
2018-02-072,679.52,718.52,663.52,664.510,559,5002,664.50
2018-02-062,638.52,6662,597.52,636.510,916,1002,636.50
2018-02-052,7002,712.52,683.52,688.55,570,1002,688.50
2018-02-022,7212,7382,7032,719.53,912,0002,719.50
2018-02-012,7172,7312,704.52,727.54,971,6002,727.50
2018-01-312,7252,7362,7022,704.57,115,1002,704.50
2018-01-302,7392,740.52,7212,7304,818,2002,730
2018-01-292,7452,762.52,7382,7404,176,6002,740
2018-01-262,7422,7522,7352,736.53,825,3002,736.50
2018-01-252,754.52,763.52,738.52,749.54,924,4002,749.50
2018-01-242,7392,754.52,7342,744.54,646,5002,744.50
2018-01-232,7302,742.52,7202,734.54,714,4002,734.50
2018-01-222,7262,7262,707.52,717.53,380,5002,717.50
2018-01-192,733.52,7342,7172,725.53,701,3002,725.50
2018-01-182,7412,7432,7212,7245,645,2002,724
2018-01-172,7002,7282,6892,7275,871,9002,727
2018-01-162,663.52,707.52,661.52,6945,360,8002,694
2018-01-152,673.52,6932,6622,662.55,723,0002,662.50
2018-01-122,6692,6732,6502,655.55,978,9002,655.50
2018-01-112,6782,6852,664.52,673.55,261,1002,673.50
2018-01-102,6942,7002,6822,682.56,096,2002,682.50
2018-01-092,7272,7292,6962,6997,077,9002,699
2018-01-052,7002,725.52,683.52,7245,188,5002,724
2018-01-042,7002,703.52,684.52,7005,223,0002,700

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