[9437 東証1部] NTTドコモ 日足 時系列データ

[9437 東証1部] NTTドコモ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-182703.002736.002685.002687.50775230020980829200
2017-12-152735.002740.002663.002686.001438020038800079700
2017-12-142851.502885.002803.502815.50630650017875680400
2017-12-132881.002894.502874.002881.5031891009190202800
2017-12-122905.002907.002862.502868.50356500010264885200
2017-12-112890.002894.502856.002889.5030963008914078900
2017-12-082830.002887.002830.002882.50467430013364945050
2017-12-072874.502885.002860.002879.00387700011152275800
2017-12-062840.002863.502835.002849.0034519009835295750
2017-12-052859.002866.502841.502859.0032357009244469100
2017-12-042890.502895.002858.002863.00358020010287524850
2017-12-012900.002904.502863.502889.00629120018169521350
2017-11-302870.002907.502856.002907.50815980023606239200
2017-11-292859.502866.002846.502866.0031095008891413550
2017-11-282872.502877.002842.502851.0033362009530863150
2017-11-272859.502861.502837.002857.5031248008913597250
2017-11-242848.002859.002828.502858.5030942008818450350
2017-11-222857.502876.002825.002851.50495760014158254000
2017-11-212827.502854.002821.502845.00494530014051547700
2017-11-202795.002810.002778.502803.5032809009178312900
2017-11-172810.502825.002787.002796.50537420015065381250
2017-11-162783.502820.002779.502798.00582430016333242650
2017-11-152815.502820.002782.002788.00522350014602394850
2017-11-142829.502845.002814.502834.50463120013106261600
2017-11-132838.502859.002835.502837.00395420011247522250
2017-11-102799.502838.502797.502835.00368730010398017900
2017-11-092807.502861.502795.502827.50653900018529080700
2017-11-082804.002818.002795.002817.50357250010037590500
2017-11-072780.002807.502766.502807.00559160015609373450
2017-11-062760.002780.002756.502778.00437820012143315300
2017-11-022744.002763.502739.502751.50409770011273766900
2017-11-012751.002764.502747.002753.00387820010686345450
2017-10-312753.002754.002737.502741.00457130012551739250
2017-10-302750.002759.002742.502753.50615230016932327100
2017-10-272774.002783.002749.002760.00820830022704775150
2017-10-262696.002701.502685.002701.0033206008954940150
2017-10-252700.002714.502688.502696.00538560014537864500
2017-10-242692.002711.002690.002711.00517210013981557750
2017-10-232688.502693.002666.502673.0033337008920505850
2017-10-202655.502673.502646.502673.00479090012769315000
2017-10-192659.002664.002651.002661.50400970010664939800
2017-10-182650.002655.002642.502654.00394650010457021250
2017-10-172631.002639.502625.502635.5032012008429931450
2017-10-162623.502636.502618.502620.00499000013100375400
2017-10-132607.002632.502602.002620.00503120013170937900
2017-10-122594.002606.502587.002601.50386930010061608500
2017-10-112590.002599.502580.002586.00425460011013387000
2017-10-102570.002584.502567.002582.5034409008871455300
2017-10-062573.002574.502559.502562.0029913007671872600
2017-10-052568.502571.002562.502567.5023903006134799900
2017-10-042570.002572.002560.502570.0029171007489668900
2017-10-032561.502567.502554.502560.0027924007151474200
2017-10-022562.502569.002554.002560.0027674007080145600
2017-09-292564.002574.002556.502570.5032528008349735650
2017-09-282572.002574.002552.002565.5035386009068264500
2017-09-272555.002567.002552.002565.5035068008982187100
2017-09-262587.002602.502586.002602.00588390015282797900
2017-09-252594.002597.502582.502587.00423210010954982250
2017-09-222581.502583.002574.002579.0033237008572503400
2017-09-212587.502590.002574.502574.50440180011359180400
2017-09-202600.002601.502577.502579.00546490014138733700
2017-09-192569.002591.502558.502583.50868740022395554950
2017-09-152525.002539.502524.502539.50681260017271576150
2017-09-142527.002536.502523.002526.00413080010445571550
2017-09-132535.502536.002522.002522.0032503008216145100
2017-09-122531.502532.502522.002523.5038268009669636050
2017-09-112530.002532.002518.502519.5025777006508966150
2017-09-082525.002526.002510.502517.00472030011888369000
2017-09-072526.002531.502517.502519.5032994008319203400
2017-09-062508.502523.002501.502520.00433960010918635800
2017-09-052520.002520.502504.002508.0029435007387089950
2017-09-042532.002537.002510.002512.0037993009568853350
2017-09-012555.502557.002531.002532.0039397009997993650
2017-08-312555.002555.502545.502553.50555570014176261700
2017-08-302550.002552.002538.002539.5031920008120269300
2017-08-292519.502537.002517.002531.0030147007620745650
2017-08-282536.002538.002520.002524.50459840011617057100
2017-08-252545.002545.002535.502536.0034785008831530700
2017-08-242558.002560.002545.002545.0036940009415614000
2017-08-232568.502581.502560.502576.00394370010152041800
2017-08-222565.002569.002535.002538.00492210012550043500
2017-08-212573.002584.502561.002564.0026115006712984200
2017-08-182552.002566.502550.002565.0033883008673262800
2017-08-172569.002584.002562.002578.0022140005703883700
2017-08-162575.502580.002568.502574.5019250004955698950
2017-08-152579.002592.002564.502578.5037698009737112600
2017-08-142550.002559.502534.502545.00524190013357342750
2017-08-102585.002587.502561.502561.50424610010901458000
2017-08-092595.002597.502565.502577.50402520010372293700
2017-08-082603.502605.002592.002598.0029029007539510400
2017-08-072609.502614.002598.002603.5023560006139916750
2017-08-042600.002605.502591.502595.0025736006684983450
2017-08-032599.002607.002590.502600.0028774007477787750
2017-08-022616.002625.002599.002599.00460660012014792350
2017-08-012568.002605.502563.002599.50457680011860673650
2017-07-312561.002578.002561.002563.00489120012562612300
2017-07-282570.002577.002560.502560.50669570017176871750
2017-07-272580.002591.002577.502582.00474150012249039550
2017-07-262580.002581.502568.502576.00596730015369904750
2017-07-252602.002603.502585.002585.00615060015936513000
2017-07-242626.002631.002616.002623.0031706008313929950
2017-07-212633.002644.002630.502631.5030095007927896150
2017-07-202637.002653.002633.002638.00391400010338641550
2017-07-192615.002636.002615.002631.5031896008389521250
2017-07-182630.502636.502609.002619.50644390016892054000
2017-07-142643.002648.002635.502640.50415700010980321750
2017-07-132650.002662.502645.502648.00387210010266652100
2017-07-122640.002651.002629.502637.00424300011183813200
2017-07-112625.002647.002623.002641.00400780010573510450
2017-07-102623.502641.502607.002622.50605680015865666300
2017-07-072650.002654.502645.502650.00389830010328909550
2017-07-062650.002652.502635.002647.50455360012048528950
2017-07-052660.002665.002641.002665.0034961009278469450
2017-07-042661.502666.502645.502653.5036227009619436700
2017-07-032652.002654.002640.002645.50488080012919365550
2017-06-302670.002672.502646.002652.00774850020559455050
2017-06-292722.002722.002689.002690.00529910014305081150
2017-06-282725.002727.002710.002715.5028940007867576650
2017-06-272742.002744.002710.002720.50416880011355817250
2017-06-262745.002746.502730.502738.5024525006718876900
2017-06-232760.002761.502739.002751.0029506008113620500
2017-06-222766.002767.002751.002753.5025327006987274250
2017-06-212748.002766.002743.002765.0032309008913015300
2017-06-202750.002769.002745.002746.00380820010494523350
2017-06-192720.002747.502720.002738.5021403005863950350
2017-06-162730.502734.002715.002730.00541850014773950800
2017-06-152680.002713.002679.502707.00471920012759475800
2017-06-142688.002688.502662.002670.50616770016487670150
2017-06-132699.002709.502690.502697.5026063007036983600
2017-06-122688.002708.002679.002702.5032713008818941350
2017-06-092700.002706.502684.002704.50483030013031325950
2017-06-082723.502724.002699.002705.50387440010495693850
2017-06-072722.002728.002706.002713.00386430010494685350
2017-06-062730.002734.502716.002719.5031175008490539350
2017-06-052718.502741.502714.002735.0030619008372715500
2017-06-022724.002735.002715.002717.00382380010410127600
2017-06-012725.002737.002721.002729.0035628009718633600
2017-05-312715.002719.502695.002717.00931800025252415600
2017-05-302710.002729.502707.002729.5036461009920050500
2017-05-292712.502733.502708.002720.0035580009693683450
2017-05-262719.002729.502708.002712.00515750014006122100
2017-05-252716.002738.502713.502723.50378610010326104150
2017-05-242738.002738.502707.002715.00389880010591662500
2017-05-232731.002747.002720.502735.5028299007740036300
2017-05-222738.002739.502722.502734.5023123006317173750
2017-05-192765.002765.002719.002721.5035337009655741350
2017-05-182701.502721.002697.002720.50450750012206330700
2017-05-172751.002764.502739.502753.0033311009164505700
2017-05-162733.502755.502730.002747.5034374009435553550
2017-05-152719.502739.002713.002733.0034325009373479950
2017-05-122720.002740.002712.502719.5035558009679854500
2017-05-112729.002736.502716.002717.0033531009131684250
2017-05-102720.002741.002716.502730.0036561009977297200
2017-05-092700.002720.002699.502716.50413500011219538650
2017-05-082700.002720.002692.502707.50584830015849158600
2017-05-022670.002697.502669.002680.5032483008713586350
2017-05-012700.002700.002660.502677.5033221008887494800
2017-04-282644.502696.502644.002688.001024550027431700600
2017-04-272570.002591.002570.002587.50569960014724595650
2017-04-262585.002585.002570.002581.00530710013678424500
2017-04-252599.002601.502565.002580.00929180023992149350
2017-04-242628.002646.502616.502636.5030606008062862800
2017-04-212600.002617.502592.502605.0035225009178048250
2017-04-202598.502615.002587.002587.00402220010443492950
2017-04-192600.002603.002571.002596.00475120012306148700
2017-04-182605.002609.502591.002604.0019627005106799450
2017-04-172560.002599.002559.002597.0023931006195111750
2017-04-142585.002586.002560.502566.0023848006129581600
2017-04-132604.502609.502585.502593.5037663009773931300
2017-04-122620.502622.002598.002610.0030469007949118300
2017-04-112609.502631.502606.502624.0027419007184358300
2017-04-102638.502654.502619.002622.0034644009114229700
2017-04-072615.002649.502607.002634.00440210011590652100
2017-04-062632.002638.502604.002607.0036893009650037500
2017-04-052640.002648.002622.002632.0037533009885470600
2017-04-042631.502651.502623.002632.0037789009955911150
2017-04-032600.502635.002596.502622.50402960010543484350
2017-03-312628.002633.502592.502592.50486250012695048500
2017-03-302643.502648.002612.002612.00440650011568633150
2017-03-292665.502669.502649.502651.50410180010903157950
2017-03-282684.502706.502678.002704.50379320010238399050
2017-03-272675.502687.502673.002675.5032909008809562500
2017-03-242655.502694.002655.002690.0030587008214068050
2017-03-232653.502669.502641.502661.50465680012369635750
2017-03-222690.502700.002673.002673.00441490011843650000
2017-03-212725.002728.002694.002700.50411730011131291450
2017-03-172736.002740.002721.002728.0034604009447295000
2017-03-162715.502750.002713.002743.50389870010671270650
2017-03-152709.002730.002706.002716.5030803008372847350
2017-03-142723.002723.502696.502705.0036464009874480350
2017-03-132680.002743.002677.002733.50501330013651876150
2017-03-102684.002694.002674.502678.00538400014439134550
2017-03-092689.002689.002673.502675.0025550006839359600
2017-03-082681.002693.502670.002676.00390700010455289950
2017-03-072675.002695.002666.002694.5029777007996928100
2017-03-062680.002684.502673.002675.5018170004864676000
2017-03-032688.002692.002673.002680.0029970008030162850
2017-03-022710.502711.002682.002683.00440770011853599150
2017-03-012669.002701.002669.002688.00413470011101889900
2017-02-282675.002695.002667.002667.00522760014004736300
2017-02-272685.002697.002659.002687.50387790010398403100
2017-02-242685.002706.002685.002703.5026861007252309800
2017-02-232682.002699.502672.002694.5034447009249961450
2017-02-222699.502700.002682.002698.5031936008599154250
2017-02-212686.502704.502678.002700.0021321005746080600
2017-02-202686.002696.002670.002691.0021359005741288800
2017-02-172693.002696.002666.002680.5028491007632062000
2017-02-162681.002685.502663.502677.00482650012913639150
2017-02-152681.002682.002671.502681.0035091009395455150
2017-02-142727.002730.002671.502673.50637160017140554350
2017-02-132739.502739.502715.502721.50442380012053138050
2017-02-102720.002748.002710.002739.50486320013280413450
2017-02-092700.002720.002681.502690.00440950011892271350
2017-02-082688.002702.002655.502677.00461370012348358900
2017-02-072680.002699.002680.002690.0027097007291255100
2017-02-062697.502705.002682.502690.0033115008916360850
2017-02-032693.502705.002675.002687.50518500013948000250
2017-02-022713.002715.002682.502690.50443180011952075050
2017-02-012700.002720.002697.502717.0030806008346450550
2017-01-312700.002732.502698.002706.50501050013591732050
2017-01-302732.002743.502709.002717.50724480019698472050
2017-01-272760.002804.002752.002783.00406710011319517950
2017-01-262742.002762.002740.002740.0032244008849215500
2017-01-252748.502758.002730.502742.00382630010485033550
2017-01-242702.002734.502700.002726.0027834007577383850
2017-01-232719.502735.002700.502717.5031864008662248050
2017-01-202763.002766.502741.002755.0024729006816225600
2017-01-192707.002754.502707.002748.5036169009917927500
2017-01-182681.002716.502680.002706.50459280012394277850
2017-01-172744.002747.002707.002715.0030801008375058800
2017-01-162741.002758.002734.002754.0023183006373108150
2017-01-132753.002760.502730.002759.5032030008811129600
2017-01-122759.002768.502721.002738.50467450012812828400
2017-01-112749.502778.502726.002761.00508240014023561100
2017-01-102743.502757.002721.502731.00485260013278303150
2017-01-062721.002754.502721.002750.5034604009489269950
2017-01-052712.502763.502703.002759.00454690012492675900
2017-01-042676.502713.502673.502708.00424440011462022000
2016-12-302679.502679.502655.002663.0029837007955953650
2016-12-292690.002694.002662.502665.5031423008398923550
2016-12-282681.002681.502658.502670.5025253006749559800
2016-12-272669.002682.502657.502660.5029271007805024350
2016-12-262702.502711.502669.002672.5037188009959721700
2016-12-222718.002730.002708.502730.0031280008510978900
2016-12-212727.502733.002712.502718.0034326009346365250
2016-12-202704.002736.502686.002727.50369060010047987900
2016-12-192690.002715.002688.002711.50477750012934639650
2016-12-162712.002713.502663.002681.50675160018100998300
2016-12-152716.002738.002708.002713.00412220011209410450
2016-12-142689.502739.002684.502716.50579510015742873550

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter