1801.T
Taisei Corporation
09:30:00
14785 ¥
0.0000 (%0.00)
Önceki Kapanış: 14855
Düşük₺14665
Yüksek₺15030
1801.T: Taisei Corporation Arşiv
2002 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.252,7778
KAPANIŞ 1.256,3602
En Düşük
DÜŞÜK 800
En Yüksek
YÜKSEK 1.665
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2002 | 1.420 | 1.420 | 1.420 | 1.420 |
| 02.01.2002 | 1.420 | 1.420 | 1.420 | 1.420 |
| 03.01.2002 | 1.420 | 1.420 | 1.420 | 1.420 |
| 04.01.2002 | 1.410 | 1.420 | 1.400 | 1.415 |
| 07.01.2002 | 1.390 | 1.410 | 1.370 | 1.400 |
| 08.01.2002 | 1.400 | 1.415 | 1.385 | 1.410 |
| 09.01.2002 | 1.305 | 1.345 | 1.265 | 1.325 |
| 10.01.2002 | 1.215 | 1.280 | 1.150 | 1.250 |
| 11.01.2002 | 1.210 | 1.220 | 1.145 | 1.175 |
| 14.01.2002 | 1.175 | 1.175 | 1.175 | 1.175 |
| 15.01.2002 | 1.150 | 1.150 | 1.100 | 1.135 |
| 16.01.2002 | 1.150 | 1.185 | 1.115 | 1.170 |
| 17.01.2002 | 1.175 | 1.200 | 1.150 | 1.190 |
| 18.01.2002 | 1.225 | 1.225 | 1.225 | 1.225 |
| 21.01.2002 | 1.235 | 1.270 | 1.200 | 1.255 |
| 22.01.2002 | 1.210 | 1.295 | 1.125 | 1.255 |
| 23.01.2002 | 1.265 | 1.270 | 1.200 | 1.265 |
| 24.01.2002 | 1.270 | 1.290 | 1.240 | 1.275 |
| 25.01.2002 | 1.350 | 1.355 | 1.345 | 1.355 |
| 28.01.2002 | 1.335 | 1.350 | 1.320 | 1.345 |
| 29.01.2002 | 1.375 | 1.400 | 1.350 | 1.390 |
| 30.01.2002 | 1.350 | 1.370 | 1.300 | 1.320 |
| 31.01.2002 | 1.320 | 1.320 | 1.320 | 1.320 |
| 01.02.2002 | 1.330 | 1.330 | 1.250 | 1.270 |
| 04.02.2002 | 1.180 | 1.230 | 1.130 | 1.205 |
| 05.02.2002 | 1.170 | 1.225 | 1.165 | 1.180 |
| 06.02.2002 | 1.195 | 1.205 | 1.180 | 1.200 |
| 07.02.2002 | 1.190 | 1.255 | 1.170 | 1.240 |
| 08.02.2002 | 1.325 | 1.355 | 1.295 | 1.340 |
| 11.02.2002 | 1.325 | 1.325 | 1.325 | 1.325 |
| 12.02.2002 | 1.350 | 1.400 | 1.330 | 1.345 |
| 13.02.2002 | 1.325 | 1.370 | 1.310 | 1.330 |
| 14.02.2002 | 1.360 | 1.385 | 1.295 | 1.315 |
| 15.02.2002 | 1.350 | 1.355 | 1.345 | 1.355 |
| 18.02.2002 | 1.370 | 1.415 | 1.325 | 1.395 |
| 19.02.2002 | 1.290 | 1.380 | 1.200 | 1.335 |
| 20.02.2002 | 1.325 | 1.330 | 1.320 | 1.330 |
| 21.02.2002 | 1.325 | 1.325 | 1.325 | 1.325 |
| 22.02.2002 | 1.345 | 1.365 | 1.325 | 1.355 |
| 25.02.2002 | 1.370 | 1.390 | 1.340 | 1.345 |
| 26.02.2002 | 1.350 | 1.380 | 1.320 | 1.365 |
| 27.02.2002 | 1.420 | 1.420 | 1.420 | 1.420 |
| 28.02.2002 | 1.485 | 1.535 | 1.455 | 1.485 |
| 01.03.2002 | 1.510 | 1.530 | 1.490 | 1.530 |
| 04.03.2002 | 1.645 | 1.665 | 1.625 | 1.655 |
| 05.03.2002 | 1.555 | 1.655 | 1.455 | 1.605 |
| 06.03.2002 | 1.530 | 1.625 | 1.530 | 1.575 |
| 07.03.2002 | 1.615 | 1.615 | 1.565 | 1.575 |
| 08.03.2002 | 1.550 | 1.575 | 1.525 | 1.565 |
| 11.03.2002 | 1.550 | 1.590 | 1.545 | 1.590 |
| 12.03.2002 | 1.600 | 1.630 | 1.550 | 1.555 |
| 13.03.2002 | 1.460 | 1.555 | 1.365 | 1.510 |
| 14.03.2002 | 1.460 | 1.500 | 1.445 | 1.460 |
| 15.03.2002 | 1.510 | 1.525 | 1.495 | 1.520 |
| 18.03.2002 | 1.480 | 1.520 | 1.440 | 1.500 |
| 19.03.2002 | 1.495 | 1.510 | 1.480 | 1.505 |
| 20.03.2002 | 1.470 | 1.520 | 1.420 | 1.495 |
| 21.03.2002 | 1.470 | 1.470 | 1.470 | 1.470 |
| 22.03.2002 | 1.400 | 1.455 | 1.345 | 1.430 |
| 25.03.2002 | 1.415 | 1.435 | 1.395 | 1.425 |
| 26.03.2002 | 1.400 | 1.445 | 1.400 | 1.415 |
| 27.03.2002 | 1.440 | 1.455 | 1.425 | 1.450 |
| 28.03.2002 | 1.450 | 1.470 | 1.430 | 1.460 |
| 29.03.2002 | 1.455 | 1.485 | 1.425 | 1.485 |
| 01.04.2002 | 1.430 | 1.435 | 1.370 | 1.390 |
| 02.04.2002 | 1.390 | 1.390 | 1.335 | 1.375 |
| 03.04.2002 | 1.370 | 1.385 | 1.355 | 1.380 |
| 04.04.2002 | 1.395 | 1.415 | 1.370 | 1.395 |
| 05.04.2002 | 1.425 | 1.435 | 1.415 | 1.430 |
| 08.04.2002 | 1.380 | 1.420 | 1.340 | 1.400 |
| 09.04.2002 | 1.425 | 1.435 | 1.415 | 1.430 |
| 10.04.2002 | 1.380 | 1.385 | 1.375 | 1.385 |
| 11.04.2002 | 1.370 | 1.395 | 1.345 | 1.385 |
| 12.04.2002 | 1.340 | 1.375 | 1.305 | 1.360 |
| 15.04.2002 | 1.335 | 1.350 | 1.320 | 1.345 |
| 16.04.2002 | 1.325 | 1.335 | 1.315 | 1.330 |
| 17.04.2002 | 1.350 | 1.360 | 1.340 | 1.355 |
| 18.04.2002 | 1.345 | 1.355 | 1.335 | 1.350 |
| 19.04.2002 | 1.345 | 1.345 | 1.315 | 1.330 |
| 22.04.2002 | 1.320 | 1.340 | 1.315 | 1.335 |
| 23.04.2002 | 1.340 | 1.375 | 1.325 | 1.365 |
| 24.04.2002 | 1.335 | 1.335 | 1.335 | 1.335 |
| 25.04.2002 | 1.330 | 1.355 | 1.305 | 1.345 |
| 26.04.2002 | 1.330 | 1.330 | 1.270 | 1.275 |
| 29.04.2002 | 1.275 | 1.275 | 1.275 | 1.275 |
| 30.04.2002 | 1.300 | 1.305 | 1.280 | 1.285 |
| 01.05.2002 | 1.285 | 1.310 | 1.260 | 1.300 |
| 02.05.2002 | 1.295 | 1.305 | 1.285 | 1.300 |
| 03.05.2002 | 1.295 | 1.295 | 1.295 | 1.295 |
| 06.05.2002 | 1.295 | 1.295 | 1.295 | 1.295 |
| 07.05.2002 | 1.305 | 1.320 | 1.290 | 1.315 |
| 08.05.2002 | 1.325 | 1.345 | 1.315 | 1.315 |
| 09.05.2002 | 1.315 | 1.345 | 1.285 | 1.330 |
| 10.05.2002 | 1.315 | 1.330 | 1.300 | 1.325 |
| 13.05.2002 | 1.270 | 1.310 | 1.230 | 1.290 |
| 14.05.2002 | 1.240 | 1.285 | 1.195 | 1.265 |
| 15.05.2002 | 1.250 | 1.275 | 1.240 | 1.260 |
| 16.05.2002 | 1.315 | 1.325 | 1.305 | 1.320 |
| 17.05.2002 | 1.365 | 1.370 | 1.335 | 1.350 |
| 20.05.2002 | 1.360 | 1.365 | 1.350 | 1.360 |
| 21.05.2002 | 1.350 | 1.355 | 1.330 | 1.340 |
| 22.05.2002 | 1.380 | 1.550 | 1.375 | 1.535 |
| 23.05.2002 | 1.505 | 1.515 | 1.470 | 1.500 |
| 24.05.2002 | 1.525 | 1.555 | 1.500 | 1.515 |
| 27.05.2002 | 1.535 | 1.610 | 1.515 | 1.545 |
| 28.05.2002 | 1.520 | 1.565 | 1.475 | 1.545 |
| 29.05.2002 | 1.500 | 1.510 | 1.495 | 1.495 |
| 30.05.2002 | 1.495 | 1.510 | 1.480 | 1.505 |
| 31.05.2002 | 1.505 | 1.550 | 1.505 | 1.550 |
| 03.06.2002 | 1.510 | 1.540 | 1.480 | 1.525 |
| 04.06.2002 | 1.480 | 1.500 | 1.460 | 1.490 |
| 05.06.2002 | 1.480 | 1.500 | 1.460 | 1.490 |
| 06.06.2002 | 1.490 | 1.510 | 1.450 | 1.460 |
| 07.06.2002 | 1.425 | 1.440 | 1.410 | 1.435 |
| 10.06.2002 | 1.410 | 1.425 | 1.395 | 1.420 |
| 11.06.2002 | 1.415 | 1.435 | 1.395 | 1.425 |
| 12.06.2002 | 1.410 | 1.410 | 1.370 | 1.375 |
| 13.06.2002 | 1.365 | 1.390 | 1.340 | 1.380 |
| 14.06.2002 | 1.350 | 1.355 | 1.300 | 1.305 |
| 17.06.2002 | 1.310 | 1.325 | 1.275 | 1.305 |
| 18.06.2002 | 1.300 | 1.340 | 1.260 | 1.320 |
| 19.06.2002 | 1.260 | 1.300 | 1.220 | 1.280 |
| 20.06.2002 | 1.265 | 1.320 | 1.250 | 1.295 |
| 21.06.2002 | 1.285 | 1.330 | 1.240 | 1.310 |
| 24.06.2002 | 1.330 | 1.335 | 1.325 | 1.335 |
| 25.06.2002 | 1.335 | 1.365 | 1.305 | 1.350 |
| 26.06.2002 | 1.290 | 1.345 | 1.235 | 1.320 |
| 27.06.2002 | 1.340 | 1.360 | 1.320 | 1.350 |
| 28.06.2002 | 1.380 | 1.380 | 1.380 | 1.380 |
| 01.07.2002 | 1.415 | 1.435 | 1.390 | 1.425 |
| 02.07.2002 | 1.425 | 1.425 | 1.425 | 1.425 |
| 03.07.2002 | 1.490 | 1.495 | 1.420 | 1.490 |
| 04.07.2002 | 1.435 | 1.475 | 1.395 | 1.455 |
| 05.07.2002 | 1.450 | 1.465 | 1.435 | 1.460 |
| 08.07.2002 | 1.450 | 1.495 | 1.445 | 1.450 |
| 09.07.2002 | 1.445 | 1.450 | 1.415 | 1.425 |
| 10.07.2002 | 1.420 | 1.420 | 1.375 | 1.380 |
| 11.07.2002 | 1.430 | 1.440 | 1.390 | 1.405 |
| 12.07.2002 | 1.405 | 1.420 | 1.380 | 1.380 |
| 15.07.2002 | 1.355 | 1.390 | 1.345 | 1.355 |
| 16.07.2002 | 1.330 | 1.390 | 1.325 | 1.325 |
| 17.07.2002 | 1.315 | 1.345 | 1.295 | 1.315 |
| 18.07.2002 | 1.320 | 1.340 | 1.310 | 1.310 |
| 19.07.2002 | 1.285 | 1.320 | 1.285 | 1.285 |
| 22.07.2002 | 1.270 | 1.300 | 1.265 | 1.280 |
| 23.07.2002 | 1.290 | 1.310 | 1.265 | 1.280 |
| 24.07.2002 | 1.300 | 1.335 | 1.295 | 1.325 |
| 25.07.2002 | 1.340 | 1.375 | 1.325 | 1.340 |
| 26.07.2002 | 1.295 | 1.330 | 1.285 | 1.305 |
| 29.07.2002 | 1.275 | 1.320 | 1.265 | 1.275 |
| 30.07.2002 | 1.265 | 1.290 | 1.250 | 1.265 |
| 31.07.2002 | 1.250 | 1.275 | 1.250 | 1.250 |
| 01.08.2002 | 1.285 | 1.285 | 1.240 | 1.285 |
| 02.08.2002 | 1.270 | 1.295 | 1.250 | 1.270 |
| 05.08.2002 | 1.260 | 1.280 | 1.260 | 1.270 |
| 06.08.2002 | 1.255 | 1.275 | 1.235 | 1.255 |
| 07.08.2002 | 1.255 | 1.270 | 1.240 | 1.255 |
| 08.08.2002 | 1.250 | 1.280 | 1.250 | 1.275 |
| 09.08.2002 | 1.295 | 1.310 | 1.270 | 1.295 |
| 12.08.2002 | 1.305 | 1.305 | 1.255 | 1.265 |
| 13.08.2002 | 1.250 | 1.290 | 1.250 | 1.260 |
| 14.08.2002 | 1.280 | 1.290 | 1.260 | 1.260 |
| 15.08.2002 | 1.345 | 1.345 | 1.295 | 1.345 |
| 16.08.2002 | 1.320 | 1.325 | 1.300 | 1.320 |
| 19.08.2002 | 1.325 | 1.325 | 1.295 | 1.325 |
| 20.08.2002 | 1.290 | 1.325 | 1.270 | 1.290 |
| 21.08.2002 | 1.325 | 1.325 | 1.325 | 1.325 |
| 22.08.2002 | 1.295 | 1.295 | 1.260 | 1.295 |
| 23.08.2002 | 1.275 | 1.295 | 1.275 | 1.275 |
| 26.08.2002 | 1.265 | 1.300 | 1.265 | 1.290 |
| 27.08.2002 | 1.275 | 1.295 | 1.270 | 1.275 |
| 28.08.2002 | 1.270 | 1.285 | 1.260 | 1.270 |
| 29.08.2002 | 1.255 | 1.265 | 1.245 | 1.255 |
| 30.08.2002 | 1.260 | 1.270 | 1.240 | 1.255 |
| 02.09.2002 | 1.240 | 1.240 | 1.215 | 1.240 |
| 03.09.2002 | 1.180 | 1.235 | 1.175 | 1.180 |
| 04.09.2002 | 1.145 | 1.155 | 1.125 | 1.140 |
| 05.09.2002 | 1.180 | 1.200 | 1.140 | 1.180 |
| 06.09.2002 | 1.135 | 1.155 | 1.130 | 1.135 |
| 09.09.2002 | 1.155 | 1.170 | 1.150 | 1.155 |
| 10.09.2002 | 1.150 | 1.190 | 1.150 | 1.150 |
| 11.09.2002 | 1.145 | 1.180 | 1.145 | 1.145 |
| 12.09.2002 | 1.145 | 1.165 | 1.130 | 1.155 |
| 13.09.2002 | 1.165 | 1.165 | 1.135 | 1.150 |
| 16.09.2002 | 1.150 | 1.150 | 1.150 | 1.150 |
| 17.09.2002 | 1.155 | 1.200 | 1.150 | 1.195 |
| 18.09.2002 | 1.170 | 1.180 | 1.150 | 1.170 |
| 19.09.2002 | 1.265 | 1.285 | 1.240 | 1.265 |
| 20.09.2002 | 1.260 | 1.285 | 1.225 | 1.260 |
| 23.09.2002 | 1.260 | 1.260 | 1.260 | 1.260 |
| 24.09.2002 | 1.260 | 1.260 | 1.180 | 1.220 |
| 25.09.2002 | 1.195 | 1.220 | 1.180 | 1.195 |
| 26.09.2002 | 1.225 | 1.240 | 1.210 | 1.225 |
| 27.09.2002 | 1.195 | 1.195 | 1.195 | 1.195 |
| 30.09.2002 | 1.225 | 1.255 | 1.215 | 1.250 |
| 01.10.2002 | 1.195 | 1.230 | 1.185 | 1.195 |
| 02.10.2002 | 1.180 | 1.230 | 1.175 | 1.180 |
| 03.10.2002 | 1.180 | 1.205 | 1.175 | 1.180 |
| 04.10.2002 | 1.155 | 1.195 | 1.145 | 1.195 |
| 07.10.2002 | 1.170 | 1.185 | 1.130 | 1.135 |
| 08.10.2002 | 1.135 | 1.165 | 1.115 | 1.135 |
| 09.10.2002 | 1.075 | 1.110 | 1.060 | 1.075 |
| 10.10.2002 | 1.025 | 1.090 | 1.025 | 1.080 |
| 11.10.2002 | 1.055 | 1.080 | 1.015 | 1.040 |
| 14.10.2002 | 1.040 | 1.040 | 1.040 | 1.040 |
| 15.10.2002 | 1.040 | 1.045 | 1.015 | 1.035 |
| 16.10.2002 | 1.065 | 1.095 | 1.055 | 1.065 |
| 17.10.2002 | 1.155 | 1.170 | 1.045 | 1.155 |
| 18.10.2002 | 1.150 | 1.155 | 1.090 | 1.150 |
| 21.10.2002 | 1.150 | 1.170 | 1.140 | 1.155 |
| 22.10.2002 | 1.150 | 1.155 | 1.070 | 1.070 |
| 23.10.2002 | 1.075 | 1.075 | 1.025 | 1.045 |
| 24.10.2002 | 1.040 | 1.055 | 1.030 | 1.040 |
| 25.10.2002 | 1.040 | 1.045 | 1.025 | 1.040 |
| 28.10.2002 | 1.035 | 1.040 | 1.010 | 1.040 |
| 29.10.2002 | 1.055 | 1.060 | 1.035 | 1.040 |
| 30.10.2002 | 1.080 | 1.100 | 1.045 | 1.055 |
| 31.10.2002 | 1.090 | 1.110 | 1.065 | 1.080 |
| 01.11.2002 | 1.070 | 1.080 | 1.050 | 1.065 |
| 04.11.2002 | 1.065 | 1.065 | 1.065 | 1.065 |
| 05.11.2002 | 1.085 | 1.085 | 1.060 | 1.060 |
| 06.11.2002 | 1.075 | 1.105 | 1.070 | 1.090 |
| 07.11.2002 | 1.095 | 1.105 | 1.080 | 1.095 |
| 08.11.2002 | 1.075 | 1.085 | 1.060 | 1.070 |
| 11.11.2002 | 1.020 | 1.045 | 1.010 | 1.025 |
| 12.11.2002 | 995 | 1.015 | 980 | 995 |
| 13.11.2002 | 930 | 995 | 920 | 995 |
| 14.11.2002 | 890 | 955 | 890 | 930 |
| 15.11.2002 | 865 | 890 | 830 | 850 |
| 18.11.2002 | 810 | 865 | 800 | 850 |
| 19.11.2002 | 805 | 835 | 805 | 810 |
| 20.11.2002 | 870 | 895 | 820 | 860 |
| 21.11.2002 | 960 | 980 | 905 | 950 |
| 22.11.2002 | 1.015 | 1.020 | 960 | 960 |
| 25.11.2002 | 1.010 | 1.035 | 985 | 1.015 |
| 26.11.2002 | 955 | 1.015 | 940 | 1.010 |
| 27.11.2002 | 935 | 990 | 935 | 980 |
| 28.11.2002 | 1.025 | 1.035 | 995 | 1.020 |
| 29.11.2002 | 1.035 | 1.050 | 1.025 | 1.025 |
| 02.12.2002 | 1.035 | 1.035 | 1.035 | 1.035 |
| 03.12.2002 | 1.020 | 1.040 | 1.010 | 1.015 |
| 04.12.2002 | 985 | 1.025 | 965 | 1.020 |
| 05.12.2002 | 940 | 960 | 930 | 945 |
| 06.12.2002 | 920 | 945 | 915 | 940 |
| 09.12.2002 | 925 | 935 | 890 | 900 |
| 10.12.2002 | 915 | 930 | 890 | 900 |
| 11.12.2002 | 905 | 950 | 905 | 915 |
| 12.12.2002 | 930 | 930 | 900 | 905 |
| 13.12.2002 | 895 | 935 | 890 | 930 |
| 16.12.2002 | 860 | 885 | 855 | 865 |
| 17.12.2002 | 870 | 875 | 840 | 840 |
| 18.12.2002 | 840 | 860 | 835 | 860 |
| 19.12.2002 | 860 | 875 | 825 | 840 |
| 20.12.2002 | 880 | 880 | 855 | 860 |
| 23.12.2002 | 880 | 880 | 880 | 880 |
| 24.12.2002 | 910 | 910 | 875 | 880 |
| 25.12.2002 | 890 | 905 | 885 | 900 |
| 26.12.2002 | 895 | 910 | 895 | 905 |
| 27.12.2002 | 935 | 935 | 910 | 910 |
| 30.12.2002 | 935 | 945 | 915 | 945 |
| 31.12.2002 | 945 | 945 | 945 | 945 |