[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 
2016-12-072570.002570.002510.002525.00788180019923365650
2016-12-062597.002598.002558.002570.00532160013692705800
2016-12-052596.002609.502573.502580.00394680010205641300
2016-12-022625.502632.502591.502597.00496160012927023650
2016-12-012645.002649.502612.502634.00625800016484090700
2016-11-302600.002643.002593.502624.001133540029699716200
2016-11-292655.002656.502625.002632.00569760015036488400
2016-11-282600.002649.002598.002641.50634920016698770400
2016-11-252578.502596.002561.002596.00539010013922121250
2016-11-242579.502579.502547.002561.00563100014447424000
2016-11-222527.002565.002520.502553.00567590014474412850
2016-11-212450.002515.002450.002510.00624840015589928550
2016-11-182483.002486.002439.002440.00858800021027949800
2016-11-172475.002499.002460.002490.50698270017363605750
2016-11-162436.002471.502422.502468.00745000018273260400
2016-11-152388.002402.502361.002396.00720080017188558850
2016-11-142410.002411.502383.002390.00778730018651741600
2016-11-112450.002450.002383.502393.501038650025030421800
2016-11-102500.002503.002456.002475.50803250019867301250
2016-11-092548.502555.502430.502461.00737990018340152250
2016-11-082580.002580.002514.002524.00512740013037627000
2016-11-072607.002608.002532.502555.50572060014629279400
2016-11-042591.002611.002560.502580.50795560020526638300
2016-11-022641.002641.002586.502606.50601670015665766500
2016-11-012652.502657.002635.502650.50450640011940072450
2016-10-312630.002649.002619.502640.50642960016936730400
2016-10-282590.002605.502581.002604.00574920014937052250
2016-10-272600.002615.002596.002602.00409620010670367400
2016-10-262577.502600.502550.002600.50683510017680060200
2016-10-252537.002538.002522.002529.5032493008223834400
2016-10-242513.002522.002500.502517.5038089009570224300
2016-10-212571.002571.502509.502515.00564760014264203600
2016-10-202570.002585.502562.502577.0037963009778785150
2016-10-192577.002580.002561.002568.5031522008102307000
2016-10-182550.502584.002544.502568.50478230012262726750
2016-10-172539.502554.002520.002538.0035804009072306550
2016-10-142502.002572.002496.002562.00502690012791310800
2016-10-132516.502520.002478.502491.0039381009814491950
2016-10-122501.002525.002488.502491.50458200011472250800
2016-10-112483.002514.502459.002513.00539640013468556500
2016-10-072501.002506.002440.502459.00645250015918639750
2016-10-062509.002516.002488.502511.00557580013952133600
2016-10-052557.002563.002512.002517.00471000011877624300
2016-10-042540.002555.502526.502555.5034779008845739950
2016-10-032579.002594.502552.002552.0038565009901198550
2016-09-302559.502580.502543.502562.00439590011278587300
2016-09-292584.002586.002552.002564.0035623009146998750
2016-09-282580.502584.002542.502564.00410810010516425150
2016-09-272579.502623.002565.002623.00536800013948608000
2016-09-262617.002625.502602.502615.5034085008914766850
2016-09-232629.502632.502590.002617.00486910012752342050
2016-09-212548.502587.002525.502583.00498560012794368550
2016-09-202560.002561.002532.502559.00545910013929633150
2016-09-162515.002522.502500.002517.00497140012487143300
2016-09-152539.502542.002496.502509.50449330011282429950
2016-09-142548.002556.002536.002537.00411620010478777450
2016-09-132563.002589.002538.002553.00555780014196544750
2016-09-122580.002588.502566.002577.50488490012580969150
2016-09-092642.002654.502595.002601.00561930014712385550
2016-09-082640.002656.002628.502642.00393280010382375850
2016-09-072655.002667.002633.002651.50437270011574216050
2016-09-062659.502673.502648.502664.5033959009036413250
2016-09-052700.002700.002656.002658.5031688008461118900
2016-09-022634.002665.002633.002656.0037226009873708700
2016-09-012610.002644.002603.002626.50400200010507310100
2016-08-312629.002631.002599.502603.00881600022990660250
2016-08-302659.002668.002630.502631.50435980011514382350
2016-08-292694.002707.002672.502684.00429740011550023550
2016-08-262668.002675.002625.002639.00444390011736101050
2016-08-252684.502686.002656.002668.00378100010094096300
2016-08-242704.502719.002665.002673.50405950010882315100
2016-08-232673.002713.502667.502704.50409860011048020500
2016-08-222654.002683.002651.502673.0031303008354365300
2016-08-192699.002699.002630.502653.00469180012449568350
2016-08-182704.502723.002671.002674.00490020013178602100
2016-08-172708.502729.502697.502703.50417960011322562750
2016-08-162714.502728.002696.002708.50461670012520057000
2016-08-152700.502726.002695.502714.50410810011146814350
2016-08-122739.002750.002701.002719.50464360012628817100
2016-08-102670.002710.502643.002699.50521880014007131000
2016-08-092609.002663.002604.502661.00457600012109677750
2016-08-082650.002666.502607.002620.00932200024472018850
2016-08-052700.002735.502653.502661.50712790019095502950
2016-08-042762.502775.502704.502709.50517080014081096150
2016-08-032799.502829.502755.002761.00602660016777633450
2016-08-022774.502836.002774.002810.00595030016731934700
2016-08-012750.002795.502722.502794.00537690014875256100
2016-07-292786.002804.002700.502749.50603220016602721400
2016-07-282770.002792.002759.002778.00494330013705755100
2016-07-272846.002854.502782.002794.50594390016645802450
2016-07-262841.002861.502834.002837.50395310011245556300
2016-07-252899.002900.002840.002840.00395500011300596900
2016-07-222846.002897.502841.502887.0027132007815771050
2016-07-212931.502946.002860.502875.00399830011536599500
2016-07-202865.002926.002861.002906.00574980016696578400
2016-07-192847.502870.002826.002865.00381520010883186600
2016-07-152840.502857.502812.002848.00555490015770725650
2016-07-142821.002863.002811.002858.00438060012484295800
2016-07-132849.502865.002797.002805.00563950015927326700
2016-07-122880.002880.002829.002832.00579370016483720600
2016-07-112859.502870.002813.002841.00438070012476345400
2016-07-082868.002870.502794.002795.00464370013103131150
2016-07-072854.502868.502827.502851.00471430013431133800
2016-07-062805.502884.502805.502883.50672040019237307550
2016-07-052820.002841.002788.002841.00396500011196223850
2016-07-042820.002879.002810.002870.00502280014343303500
2016-07-012794.002809.502787.002798.50449460012579646450
2016-06-302797.002810.002759.502766.50714710019886374100
2016-06-292800.002818.502755.002795.00786090021979396850
2016-06-282724.002776.502721.502742.50631190017373887900
2016-06-272645.002746.502644.002732.50815880022143551450
2016-06-242714.502734.002531.002595.00676640017709046200
2016-06-232729.502737.502712.002714.0036120009832497450
2016-06-222711.002749.502694.002722.00531370014451639200
2016-06-212621.502717.502620.502698.00525610014083643950
2016-06-202665.002690.502642.002659.00470800012550456650
2016-06-172630.002656.002601.502601.50756350019832419900
2016-06-162671.502675.002620.502629.00538570014241331750
2016-06-152690.002718.502684.002684.50535970014447908750
2016-06-142699.502740.002688.002717.00562380015233322000
2016-06-132735.002745.502687.002690.0035775009686921200
2016-06-102790.502799.502745.502785.00517220014365656650
2016-06-092835.002864.002795.502799.00431390012157917900
2016-06-082779.002835.002763.502835.00519620014618139400
2016-06-072785.002795.002738.002778.50412990011429367250
2016-06-062720.502781.002708.502779.50414300011416318900
2016-06-032727.002746.002715.002743.0028273007735430900
2016-06-022740.502761.502705.002709.0036247009875632850
2016-06-012768.002796.002740.002758.00421970011664356750
2016-05-312735.502781.002722.002779.001008930027929261050
2016-05-302745.502757.502713.002744.5026664007297621750
2016-05-272759.502760.002718.502731.00381710010444127650
2016-05-262813.002835.002733.002737.00495660013723950950
2016-05-252783.502828.002774.002800.00879730024663545400
2016-05-242679.502722.002667.502706.50476090012869980000
2016-05-232693.002705.502647.502684.50410740010975100950
2016-05-202693.502707.502663.002676.50507590013603728550
2016-05-192677.502699.502651.002693.50390060010441923700
2016-05-182708.502715.002642.002678.50592150015832043600
2016-05-172786.002799.002664.502708.50745810020322608250
2016-05-162782.502831.002772.502786.5033662009437657950
2016-05-132850.002864.002776.002782.00468190013138625700
2016-05-122786.002824.002747.002821.50471750013183432950
2016-05-112820.002850.002803.002825.00622350017586439050
2016-05-102721.002800.002718.002800.00812520022547118750
2016-05-092683.502712.502676.002685.00388390010448678050
2016-05-062730.002783.002677.502695.00698890018946468700
2016-05-022675.002734.502661.002723.501054650028513321550
2016-04-282680.002683.002520.002597.00597910015602032450
2016-04-272680.002704.502620.002640.00817410021663336550
2016-04-262667.002697.002647.002658.50478120012764374750
2016-04-252736.002736.502665.002668.00463040012428716750
2016-04-222706.002744.502705.002744.50379300010347394900
2016-04-212729.002735.002695.002719.50538780014634803500
2016-04-202725.502736.502693.002705.00501590013612114200
2016-04-192726.502760.002708.502719.0031643008628727900
2016-04-182648.002700.002648.002668.5035603009517563850
2016-04-152700.002740.002700.002730.5033434009103411250
2016-04-142676.502748.002659.002748.00704150019103137900
2016-04-132650.002658.002613.502649.00538150014227875200
2016-04-122615.002648.502597.502624.50559020014679661500
2016-04-112596.002621.502570.502615.50618950016087094800
2016-04-082520.002604.502488.002586.00707110018115476300
2016-04-072500.002565.002499.002547.50533900013553502050
2016-04-062476.502496.502422.002482.00628580015495593450
2016-04-052547.502551.502467.502482.50509190012691745800
2016-04-042504.002572.502486.002554.50493990012556499650
2016-04-012555.002573.002508.502520.50640120016155588900
2016-03-312635.502635.502550.002552.50586690015110092800
2016-03-302650.002667.502621.502641.50616890016309630600
2016-03-292669.002698.502625.002648.00443480011765711000
2016-03-282663.002703.502656.002703.50551280014798384300
2016-03-252638.002664.002625.502638.00474090012516267700
2016-03-242600.002647.002596.002636.00523900013778236850
2016-03-232619.002629.002585.002601.00413010010754629850
2016-03-222555.002619.502546.502613.50750950019500794650
2016-03-182553.002583.502514.002532.00764100019380957850
2016-03-172600.002600.002522.502545.00466680011950617400
2016-03-162553.502577.002546.002556.00410650010523294450
2016-03-152552.002568.002534.502545.50496050012642209000
2016-03-142610.002612.002550.002565.50621070015957901600
2016-03-112544.002590.002544.002579.50660080016910931650
2016-03-102601.002605.002538.002560.00522650013401618950
2016-03-092540.002589.002530.002564.00865620022143409950
2016-03-082473.502517.002462.502494.50936230023275699000
2016-03-072518.502546.502495.002541.50751730018961415800
2016-03-042655.002655.002555.502584.50819250021159677800
2016-03-032704.002708.002661.002681.50658510017662573450
2016-03-022704.002730.002670.002724.00656500017791409900
2016-03-012618.502653.502610.502639.00469040012373759550
2016-02-292692.002698.002632.502641.50834720022161352600
2016-02-262600.002640.002592.002628.00621330016277849200
2016-02-252530.502588.002503.502568.00573280014643882250
2016-02-242500.002545.502472.502511.00607020015192295500
2016-02-232620.002632.002530.002531.50810590020788790000
2016-02-222620.002671.502611.502642.00450600011879761400
2016-02-192620.002654.002600.502626.50847260022232206800
2016-02-182675.002690.502569.502608.50900890023571442900
2016-02-172634.002726.002611.002641.00780530020714902400
2016-02-162649.002708.502630.002652.00680250018085709700
2016-02-152570.002683.502550.502653.00879830023094408050
2016-02-122554.502583.502487.002495.00869850022008407950
2016-02-102700.002711.002550.002610.50927560024184576000
2016-02-092750.002769.502705.002732.50865360023719734350
2016-02-082764.502850.002764.502839.00762050021393608850
2016-02-052728.002786.002716.502782.501016220028028288650
2016-02-042755.002790.502754.002765.50989500027399523550
2016-02-032748.002811.502727.502783.001147250031690907200
2016-02-022735.002800.002701.002781.001239240034358658400
2016-02-012777.002888.002668.502885.001609120045338822500
2016-01-292474.502581.002468.002527.001348900033989934900
2016-01-282411.002481.502400.002461.50651920016000705300
2016-01-272361.502419.002360.502411.00711090017032520600
2016-01-262351.502363.002303.502311.50590430013678812300
2016-01-252377.502378.502339.502356.00745960017598203350
2016-01-222311.502359.002271.002327.50822910019011418700
2016-01-212329.502372.002265.502265.50904100021058203400
2016-01-202373.002399.002322.502330.50607760014326921900
2016-01-192390.002412.002365.002389.50468140011166297450
2016-01-182370.502404.502355.002398.00568090013560547750
2016-01-152451.002462.502395.002416.50807470019638831300
2016-01-142430.002465.502395.502440.501204720029220856950
2016-01-132411.502460.502378.502445.00671880016274606450
2016-01-122414.002475.502405.002411.50785150019094983100
2016-01-082423.502468.002400.002430.50605830014771565550
2016-01-072437.502456.002399.002438.00704240017101202700
2016-01-062475.002537.502442.502461.00876200021702153200
2016-01-052463.502522.502445.502491.00743470018513913100
2016-01-042455.002476.002400.002426.00491670011950256350
2015-12-302483.002512.002476.502484.0033517008354800950
2015-12-292474.002495.002442.502484.00406080010053535650
2015-12-282464.002489.502423.002466.50415590010192732700
2015-12-252453.002479.002447.002452.5028201006938388850
2015-12-242503.502506.002423.502442.50598230014637709400
2015-12-222477.002512.002471.502494.00426780010639712350
2015-12-212447.502500.502447.502491.50545760013510907600
2015-12-182502.002586.002462.002469.00817000020448233500
2015-12-172500.002548.002485.502502.00834730020999515900
2015-12-162393.002491.002381.502475.001255550030925432550
2015-12-152364.502393.002319.502323.00701510016461264500
2015-12-142327.502369.002304.502364.00528690012377482750
2015-12-112343.502377.002341.502367.00604100014225203600
2015-12-102340.502392.502339.002352.50452920010707209600
2015-12-092382.002403.502359.002362.00472320011226531300
2015-12-082397.002405.002368.002378.5033383007955293400
2015-12-072426.002426.002383.502387.0037954009122590600
2015-12-042419.002419.002380.502395.00546970013107168450
2015-12-032422.502458.002411.502452.50509960012476077550
2015-12-022405.002432.002400.002422.50482070011663193500
2015-12-012348.002402.002335.002394.50769750018351248050

   ※ 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。 

s7db.com Twitter Blog