1. HOME >
  2. 株価時系列 >
  3. 9437 >
  4. 2019年

9437 (株)NTTドコモ の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-303,0453,0533,0363,0381,854,6003,038
2019-12-273,0603,0653,0473,0491,839,5003,049
2019-12-263,0523,0533,0423,0501,474,6003,050
2019-12-253,0473,0583,0403,0531,084,8003,053
2019-12-243,0423,0463,0253,0311,704,6003,031
2019-12-233,0553,0573,0463,0501,542,9003,050
2019-12-203,0703,0733,0453,0485,357,4003,048
2019-12-193,0623,0723,0583,0653,111,5003,065
2019-12-183,0753,0823,0463,0533,996,6003,053
2019-12-173,0483,0623,0383,0605,344,6003,060
2019-12-163,0173,0333,0153,0282,734,6003,028
2019-12-133,0503,0543,0223,0256,273,5003,025
2019-12-123,0283,0403,0183,0404,284,1003,040
2019-12-113,0373,0423,0143,0203,480,9003,020
2019-12-103,0113,0273,0023,0123,368,6003,012
2019-12-093,0053,0062,9702,998.53,727,3002,998.50
2019-12-062,986.53,0002,9713,0003,566,6003,000
2019-12-053,0013,0072,9742,9745,199,8002,974
2019-12-043,0103,0222,997.53,0143,662,3003,014
2019-12-033,0073,0212,9983,0103,492,4003,010
2019-12-022,9953,0162,9943,0072,520,2003,007
2019-11-293,0153,0183,0033,0032,584,3003,003
2019-11-283,0183,0212,996.53,0101,775,7003,010
2019-11-273,0173,0243,0073,0112,945,3003,011
2019-11-263,0083,0213,0023,0106,303,2003,010
2019-11-253,0183,0182,9942,9992,560,2002,999
2019-11-223,0093,0102,9772,990.53,729,9002,990.50
2019-11-212,981.52,997.52,9592,996.54,376,0002,996.50
2019-11-202,9923,0022,968.52,9773,630,2002,977
2019-11-193,0043,0092,984.53,0022,648,0003,002
2019-11-182,9743,0052,9653,0053,091,3003,005
2019-11-152,975.52,9892,965.52,975.54,970,9002,975.50
2019-11-142,9542,996.52,9522,973.54,845,7002,973.50
2019-11-132,999.53,0212,9923,0054,288,3003,005
2019-11-123,0343,0363,0183,0223,046,7003,022
2019-11-113,0103,0563,0073,0524,104,1003,052
2019-11-083,0253,0262,990.53,0104,737,0003,010
2019-11-072,9773,0202,9773,0155,096,3003,015
2019-11-063,0113,0202,9752,9965,202,6002,996
2019-11-053,0043,0392,972.53,0287,385,0003,028
2019-11-012,9863,0142,9763,0145,485,6003,014
2019-10-312,9232,984.52,9202,9756,924,0002,975
2019-10-302,8842,9422,882.52,919.520,966,5002,919.50
2019-10-292,8482,875.52,842.52,8725,370,3002,872
2019-10-282,8472,8572,818.52,833.54,838,4002,833.50
2019-10-252,874.52,8772,8442,846.55,022,6002,846.50
2019-10-242,8922,9172,8752,8754,448,9002,875
2019-10-232,8702,879.52,856.52,877.54,977,9002,877.50
2019-10-212,840.52,8762,829.52,8703,909,3002,870
2019-10-182,8462,8592,8152,8225,318,5002,822
2019-10-172,8582,8642,8412,845.54,755,4002,845.50
2019-10-162,874.52,8802,8602,872.54,885,7002,872.50
2019-10-152,878.52,8882,864.52,865.54,305,6002,865.50
2019-10-112,8652,876.52,8592,8703,879,1002,870
2019-10-102,8402,857.52,834.52,8523,428,3002,852
2019-10-092,8402,8642,8362,851.54,330,5002,851.50
2019-10-082,8202,869.52,8202,8666,457,4002,866
2019-10-072,8272,833.52,815.52,8192,879,4002,819
2019-10-042,8062,8182,792.52,813.53,777,3002,813.50
2019-10-032,775.52,8182,7742,816.54,901,3002,816.50
2019-10-022,7762,8182,7762,815.54,446,0002,815.50
2019-10-012,7702,782.52,7552,7693,740,6002,769
2019-09-302,7532,780.52,7452,7534,249,1002,753
2019-09-272,785.52,791.52,750.52,7744,431,6002,774
2019-09-262,8302,8372,814.52,823.54,993,2002,823.50
2019-09-252,8302,832.52,8062,815.53,719,2002,815.50
2019-09-242,8192,8302,8102,8265,325,5002,826
2019-09-202,809.52,826.52,7892,7946,251,0002,794
2019-09-192,8222,837.52,7892,7895,744,8002,789
2019-09-182,849.52,8582,8182,8193,768,0002,819
2019-09-172,8062,843.52,7962,843.54,330,3002,843.50
2019-09-132,7802,8082,772.52,8055,924,3002,805
2019-09-122,7992,7992,7752,7884,530,8002,788
2019-09-112,7602,787.52,7542,7814,377,2002,781
2019-09-102,7502,7872,739.52,7515,104,5002,751
2019-09-092,6982,7472,6862,739.54,733,4002,739.50
2019-09-062,7102,7302,682.52,6843,987,2002,684
2019-09-052,700.52,726.52,694.52,7084,478,6002,708
2019-09-042,7062,7212,692.52,713.53,956,4002,713.50
2019-09-032,7032,7172,6962,711.52,526,7002,711.50
2019-09-022,685.52,707.52,6772,7032,412,7002,703
2019-08-302,6802,687.52,674.52,6824,042,9002,682
2019-08-292,651.52,6622,642.52,6533,180,6002,653
2019-08-282,623.52,6662,617.52,6644,807,3002,664
2019-08-272,6022,619.52,598.52,613.54,203,9002,613.50
2019-08-262,5662,5982,559.52,589.54,323,4002,589.50
2019-08-232,634.52,641.52,6052,6164,280,1002,616
2019-08-222,639.52,6432,6292,6403,692,8002,640
2019-08-212,624.52,6442,6192,639.53,398,6002,639.50
2019-08-202,6452,665.52,6362,644.53,464,2002,644.50
2019-08-192,6282,6502,619.52,6462,739,7002,646
2019-08-162,5912,627.52,5792,6204,206,7002,620
2019-08-152,6092,614.52,5902,5925,045,3002,592
2019-08-142,633.52,657.52,6262,6414,222,8002,641
2019-08-132,6122,625.52,596.52,620.56,458,8002,620.50
2019-08-092,5962,6422,5902,635.54,447,3002,635.50
2019-08-082,576.52,5892,5702,578.53,236,6002,578.50
2019-08-072,5632,591.52,546.52,5844,049,9002,584
2019-08-062,542.52,575.52,528.52,568.54,107,1002,568.50
2019-08-052,5872,5972,5542,580.53,393,7002,580.50
2019-08-022,6002,6112,575.52,5994,085,8002,599
2019-08-012,6042,6232,597.52,621.53,250,2002,621.50
2019-07-312,6112,6202,5952,6154,953,4002,615
2019-07-302,6182,6452,6132,6202,955,5002,620
2019-07-292,6212,6442,6112,630.54,383,7002,630.50
2019-07-262,6262,6472,6212,642.52,807,6002,642.50
2019-07-252,655.52,6592,6392,644.53,041,7002,644.50
2019-07-242,6462,652.52,6392,648.53,192,8002,648.50
2019-07-232,6312,654.52,6282,6442,368,9002,644
2019-07-222,633.52,6512,626.52,630.52,841,2002,630.50
2019-07-192,5932,6422,5932,641.54,008,9002,641.50
2019-07-182,634.52,644.52,579.52,592.55,351,2002,592.50
2019-07-172,588.52,626.52,587.52,626.53,856,0002,626.50
2019-07-162,586.52,5952,569.52,588.54,329,9002,588.50
2019-07-122,6052,635.52,6052,6154,249,1002,615
2019-07-112,573.52,6062,571.52,6054,982,1002,605
2019-07-102,5592,577.52,544.52,573.54,336,5002,573.50
2019-07-092,5532,572.52,531.52,5394,429,1002,539
2019-07-082,567.52,5702,5342,5403,919,4002,540
2019-07-052,549.52,5692,549.52,5683,075,0002,568
2019-07-042,5352,550.52,529.52,5502,443,9002,550
2019-07-032,5312,5362,5182,5343,695,5002,534
2019-07-022,538.52,544.52,525.52,5333,837,7002,533
2019-07-012,5422,5492,5302,538.54,218,9002,538.50
2019-06-282,5382,539.52,505.52,512.54,593,6002,512.50
2019-06-272,5072,537.52,4912,537.54,642,3002,537.50
2019-06-262,4992,516.52,4972,508.54,065,5002,508.50
2019-06-252,493.52,520.52,485.52,518.54,158,7002,518.50
2019-06-242,485.52,4882,473.52,4802,485,5002,480
2019-06-212,497.52,513.52,473.52,480.56,250,9002,480.50
2019-06-202,4902,5132,487.52,4943,917,3002,494
2019-06-192,4822,4882,4662,4853,640,2002,485
2019-06-182,4912,498.52,4622,4674,480,8002,467
2019-06-172,4902,506.52,4802,4863,539,3002,486
2019-06-142,482.52,4942,478.52,4903,529,9002,490
2019-06-132,4702,485.52,4692,4824,023,1002,482
2019-06-122,4702,4762,4512,464.55,411,5002,464.50
2019-06-112,486.52,4982,476.52,4924,092,3002,492
2019-06-102,494.52,5022,4652,4945,107,0002,494
2019-06-072,5302,5342,5132,5192,540,6002,519
2019-06-062,493.52,523.52,486.52,512.54,541,1002,512.50
2019-06-052,479.52,497.52,467.52,475.55,271,1002,475.50
2019-06-042,4982,500.52,4682,4723,894,5002,472
2019-06-032,4602,5082,457.52,5034,107,6002,503
2019-05-312,5152,526.52,490.52,495.55,115,7002,495.50
2019-05-302,5012,5152,494.52,5153,255,9002,515
2019-05-292,5192,5332,5052,5105,121,1002,510
2019-05-282,5372,550.52,528.52,5444,140,3002,544
2019-05-272,5422,549.52,5322,548.52,850,4002,548.50
2019-05-242,513.52,539.52,510.52,5365,080,8002,536
2019-05-232,5222,546.52,5062,543.55,047,3002,543.50
2019-05-222,5492,551.52,524.52,5315,872,6002,531
2019-05-212,491.52,5332,4892,5256,477,3002,525
2019-05-202,4582,493.52,4582,483.53,567,1002,483.50
2019-05-172,4502,472.52,4412,457.55,154,2002,457.50
2019-05-162,4342,455.52,423.52,4494,537,9002,449
2019-05-152,443.52,4522,422.52,4356,523,6002,435
2019-05-142,4152,4552,4082,450.57,150,9002,450.50
2019-05-132,394.52,4392,389.52,4384,767,3002,438
2019-05-102,391.52,4132,3882,412.56,359,2002,412.50
2019-05-092,405.52,413.52,386.52,409.55,766,9002,409.50
2019-05-082,390.52,407.52,3812,3977,186,9002,397
2019-05-072,4352,4392,385.52,4249,874,1002,424
2019-04-262,3812,410.52,376.52,410.56,703,3002,410.50
2019-04-252,3852,3972,372.52,3923,851,8002,392
2019-04-242,419.52,4232,3672,373.54,456,8002,373.50
2019-04-232,3852,3962,3782,387.53,066,6002,387.50
2019-04-222,3382,3792,3352,3782,792,0002,378
2019-04-192,3862,3862,359.52,364.52,350,5002,364.50
2019-04-182,3892,3962,370.52,3763,178,5002,376
2019-04-172,386.52,405.52,3682,382.56,282,0002,382.50
2019-04-162,4022,4292,377.52,386.511,201,5002,386.50
2019-04-152,3392,341.52,3012,304.57,303,1002,304.50
2019-04-122,3142,3162,2992,306.54,708,2002,306.50
2019-04-112,257.52,3082,257.52,295.58,540,2002,295.50
2019-04-102,297.52,314.52,272.52,272.511,014,2002,272.50
2019-04-092,3302,336.52,3182,3206,517,3002,320
2019-04-082,3702,3732,331.52,332.58,620,3002,332.50
2019-04-052,382.52,393.52,3782,3804,383,6002,380
2019-04-042,3962,4082,3852,3854,119,1002,385
2019-04-032,399.52,4052,3792,393.54,935,5002,393.50
2019-04-022,4602,461.52,396.52,396.56,223,4002,396.50
2019-04-012,451.52,4622,444.52,4464,998,9002,446
2019-03-292,452.52,461.52,4292,451.56,145,2002,451.50
2019-03-282,4412,4472,387.52,41722,719,6002,417
2019-03-272,470.52,4712,4332,4496,773,3002,449
2019-03-262,4762,5162,468.52,5088,485,9002,508
2019-03-252,4622,4622,4272,433.56,086,6002,433.50
2019-03-222,4822,484.52,4662,466.56,614,8002,466.50
2019-03-202,539.52,5422,4662,4798,257,2002,479
2019-03-192,5212,527.52,5042,518.54,113,5002,518.50
2019-03-182,524.52,5332,5172,522.53,030,3002,522.50
2019-03-152,5062,5402,4962,510.59,052,6002,510.50
2019-03-142,5042,506.52,4872,489.54,370,6002,489.50
2019-03-132,5102,519.52,475.52,482.54,732,1002,482.50
2019-03-122,5052,537.52,5052,527.53,972,0002,527.50
2019-03-112,4882,509.52,4822,4973,655,1002,497
2019-03-082,523.52,5462,4982,498.55,978,4002,498.50
2019-03-072,546.52,5582,5182,530.54,900,6002,530.50
2019-03-062,5842,5862,5412,544.54,875,6002,544.50
2019-03-052,569.52,5762,5542,567.53,578,2002,567.50
2019-03-042,5962,5972,5592,571.53,312,7002,571.50
2019-03-012,604.52,609.52,5612,5624,665,1002,562
2019-02-282,633.52,633.52,591.52,591.56,308,6002,591.50
2019-02-272,616.52,6312,6112,627.53,973,2002,627.50
2019-02-262,6002,619.52,599.52,6062,608,5002,606
2019-02-252,632.52,636.52,603.52,6073,378,6002,607
2019-02-222,5902,6152,5882,6082,596,8002,608
2019-02-212,597.52,6152,577.52,6044,892,7002,604
2019-02-202,6102,6162,597.52,607.52,645,6002,607.50
2019-02-192,587.52,6062,5812,6062,788,7002,606
2019-02-182,6002,604.52,579.52,5882,330,2002,588
2019-02-152,577.52,5872,568.52,5743,228,7002,574
2019-02-142,540.52,5832,540.52,578.53,461,1002,578.50
2019-02-132,544.52,5522,5232,5485,254,6002,548
2019-02-122,5402,581.52,5222,5634,304,8002,563
2019-02-082,555.52,563.52,5452,551.53,347,2002,551.50
2019-02-072,581.52,5822,539.52,554.53,706,8002,554.50
2019-02-062,608.52,6092,565.52,567.53,342,9002,567.50
2019-02-052,624.52,624.52,5932,5993,467,4002,599
2019-02-042,627.52,6482,6032,6053,710,6002,605
2019-02-012,5952,622.52,5872,6162,880,9002,616
2019-01-312,6342,6392,595.52,605.55,201,9002,605.50
2019-01-302,588.52,614.52,5872,6095,125,4002,609
2019-01-292,5602,6012,5302,5903,559,6002,590
2019-01-282,5812,5862,565.52,572.53,024,2002,572.50
2019-01-252,5772,602.52,5732,602.52,691,1002,602.50
2019-01-242,5522,594.52,544.52,589.53,528,0002,589.50
2019-01-232,6002,601.52,566.52,5702,602,9002,570
2019-01-222,5812,5942,571.52,579.51,913,9002,579.50
2019-01-212,5862,5932,573.52,583.51,918,5002,583.50
2019-01-182,580.52,5992,5752,579.52,448,5002,579.50
2019-01-172,5652,585.52,552.52,5722,768,8002,572
2019-01-162,5742,5822,554.52,575.53,020,4002,575.50
2019-01-152,5632,575.52,545.52,551.54,675,6002,551.50
2019-01-112,5982,607.52,5612,5753,828,6002,575
2019-01-102,516.52,570.52,5122,570.54,333,2002,570.50
2019-01-092,5562,561.52,533.52,5514,480,2002,551
2019-01-082,5082,5412,4882,525.55,354,1002,525.50
2019-01-072,494.52,4992,463.52,4844,633,9002,484
2019-01-042,422.52,480.52,417.52,4656,319,3002,465

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