1801.T
Taisei Corporation
09:30:00
14785 ¥
0.0000 (%0.00)
Önceki Kapanış: 14855
Düşük₺14665
Yüksek₺15030
1801.T: Taisei Corporation Arşiv
2011 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 987,8367
KAPANIŞ 985,898
En Düşük
DÜŞÜK 800
En Yüksek
YÜKSEK 1.180
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2011 | 960 | 985 | 960 | 980 |
| 05.01.2011 | 985 | 985 | 970 | 975 |
| 06.01.2011 | 985 | 1.020 | 980 | 1.015 |
| 07.01.2011 | 1.015 | 1.025 | 990 | 1.000 |
| 11.01.2011 | 1.000 | 1.025 | 995 | 1.020 |
| 12.01.2011 | 1.025 | 1.035 | 1.005 | 1.010 |
| 13.01.2011 | 1.020 | 1.025 | 1.000 | 1.015 |
| 14.01.2011 | 1.010 | 1.025 | 1.005 | 1.015 |
| 17.01.2011 | 1.020 | 1.035 | 1.010 | 1.010 |
| 18.01.2011 | 1.010 | 1.020 | 1.010 | 1.020 |
| 19.01.2011 | 1.020 | 1.025 | 1.005 | 1.015 |
| 20.01.2011 | 1.005 | 1.015 | 1.005 | 1.010 |
| 21.01.2011 | 1.020 | 1.025 | 1.000 | 1.005 |
| 24.01.2011 | 1.005 | 1.020 | 1.005 | 1.015 |
| 25.01.2011 | 1.015 | 1.030 | 1.010 | 1.025 |
| 26.01.2011 | 1.025 | 1.030 | 1.015 | 1.020 |
| 27.01.2011 | 1.030 | 1.040 | 1.025 | 1.030 |
| 28.01.2011 | 1.025 | 1.030 | 985 | 1.010 |
| 31.01.2011 | 985 | 990 | 975 | 980 |
| 01.02.2011 | 990 | 995 | 980 | 985 |
| 02.02.2011 | 990 | 1.005 | 985 | 1.000 |
| 03.02.2011 | 1.000 | 1.000 | 985 | 985 |
| 04.02.2011 | 1.000 | 1.000 | 985 | 995 |
| 07.02.2011 | 1.000 | 1.015 | 995 | 1.005 |
| 08.02.2011 | 1.005 | 1.010 | 980 | 985 |
| 09.02.2011 | 990 | 990 | 960 | 970 |
| 10.02.2011 | 960 | 965 | 950 | 965 |
| 14.02.2011 | 970 | 970 | 950 | 960 |
| 15.02.2011 | 950 | 955 | 945 | 950 |
| 16.02.2011 | 950 | 960 | 950 | 955 |
| 17.02.2011 | 955 | 955 | 945 | 950 |
| 18.02.2011 | 960 | 965 | 950 | 960 |
| 21.02.2011 | 960 | 965 | 950 | 960 |
| 22.02.2011 | 950 | 955 | 930 | 935 |
| 23.02.2011 | 930 | 950 | 930 | 935 |
| 24.02.2011 | 940 | 950 | 935 | 935 |
| 25.02.2011 | 945 | 955 | 930 | 945 |
| 28.02.2011 | 950 | 965 | 940 | 965 |
| 01.03.2011 | 960 | 965 | 935 | 945 |
| 02.03.2011 | 935 | 945 | 920 | 930 |
| 03.03.2011 | 935 | 935 | 925 | 935 |
| 04.03.2011 | 945 | 945 | 930 | 935 |
| 07.03.2011 | 930 | 930 | 915 | 925 |
| 08.03.2011 | 925 | 935 | 920 | 930 |
| 09.03.2011 | 935 | 940 | 930 | 935 |
| 10.03.2011 | 925 | 930 | 915 | 915 |
| 11.03.2011 | 910 | 945 | 905 | 930 |
| 14.03.2011 | 1.180 | 1.180 | 1.050 | 1.115 |
| 15.03.2011 | 1.125 | 1.130 | 800 | 960 |
| 16.03.2011 | 985 | 1.035 | 935 | 980 |
| 17.03.2011 | 965 | 1.010 | 950 | 975 |
| 18.03.2011 | 1.000 | 1.015 | 995 | 1.010 |
| 22.03.2011 | 1.075 | 1.125 | 1.040 | 1.120 |
| 23.03.2011 | 1.120 | 1.145 | 1.055 | 1.090 |
| 24.03.2011 | 1.115 | 1.120 | 1.100 | 1.110 |
| 25.03.2011 | 1.125 | 1.125 | 1.055 | 1.075 |
| 28.03.2011 | 1.080 | 1.080 | 1.055 | 1.065 |
| 29.03.2011 | 1.050 | 1.050 | 985 | 1.025 |
| 30.03.2011 | 1.040 | 1.045 | 1.015 | 1.025 |
| 31.03.2011 | 1.040 | 1.045 | 1.015 | 1.025 |
| 01.04.2011 | 1.040 | 1.055 | 1.030 | 1.035 |
| 04.04.2011 | 1.045 | 1.055 | 1.030 | 1.035 |
| 05.04.2011 | 1.045 | 1.050 | 1.010 | 1.015 |
| 06.04.2011 | 1.025 | 1.025 | 990 | 1.005 |
| 07.04.2011 | 1.010 | 1.025 | 1.000 | 1.010 |
| 08.04.2011 | 1.015 | 1.020 | 990 | 1.015 |
| 11.04.2011 | 1.020 | 1.035 | 1.015 | 1.015 |
| 12.04.2011 | 1.005 | 1.015 | 995 | 1.005 |
| 13.04.2011 | 1.000 | 1.020 | 995 | 1.015 |
| 14.04.2011 | 1.005 | 1.035 | 1.005 | 1.030 |
| 15.04.2011 | 1.020 | 1.020 | 995 | 1.000 |
| 18.04.2011 | 995 | 995 | 975 | 980 |
| 19.04.2011 | 965 | 970 | 955 | 965 |
| 20.04.2011 | 985 | 985 | 955 | 960 |
| 21.04.2011 | 960 | 975 | 955 | 965 |
| 22.04.2011 | 960 | 965 | 950 | 960 |
| 25.04.2011 | 960 | 965 | 955 | 955 |
| 26.04.2011 | 955 | 960 | 930 | 945 |
| 27.04.2011 | 950 | 950 | 935 | 945 |
| 28.04.2011 | 940 | 945 | 930 | 945 |
| 02.05.2011 | 955 | 960 | 950 | 960 |
| 06.05.2011 | 950 | 970 | 945 | 960 |
| 09.05.2011 | 960 | 970 | 960 | 965 |
| 10.05.2011 | 970 | 970 | 950 | 960 |
| 11.05.2011 | 955 | 960 | 940 | 945 |
| 12.05.2011 | 945 | 950 | 935 | 935 |
| 13.05.2011 | 935 | 945 | 930 | 940 |
| 16.05.2011 | 935 | 955 | 935 | 945 |
| 17.05.2011 | 940 | 950 | 930 | 940 |
| 18.05.2011 | 940 | 955 | 940 | 945 |
| 19.05.2011 | 945 | 950 | 930 | 930 |
| 20.05.2011 | 935 | 940 | 925 | 925 |
| 23.05.2011 | 915 | 920 | 905 | 920 |
| 24.05.2011 | 920 | 925 | 910 | 920 |
| 25.05.2011 | 920 | 925 | 905 | 910 |
| 26.05.2011 | 920 | 925 | 915 | 920 |
| 27.05.2011 | 925 | 925 | 915 | 915 |
| 30.05.2011 | 910 | 915 | 905 | 905 |
| 31.05.2011 | 905 | 915 | 900 | 910 |
| 01.06.2011 | 910 | 930 | 905 | 925 |
| 02.06.2011 | 915 | 945 | 915 | 935 |
| 03.06.2011 | 940 | 950 | 925 | 930 |
| 06.06.2011 | 925 | 930 | 910 | 915 |
| 07.06.2011 | 910 | 940 | 910 | 930 |
| 08.06.2011 | 930 | 945 | 920 | 940 |
| 09.06.2011 | 935 | 940 | 920 | 925 |
| 10.06.2011 | 930 | 935 | 925 | 925 |
| 13.06.2011 | 915 | 930 | 915 | 925 |
| 14.06.2011 | 920 | 940 | 920 | 930 |
| 15.06.2011 | 930 | 935 | 925 | 935 |
| 16.06.2011 | 930 | 935 | 915 | 915 |
| 17.06.2011 | 910 | 910 | 860 | 875 |
| 20.06.2011 | 875 | 890 | 870 | 885 |
| 21.06.2011 | 885 | 890 | 875 | 880 |
| 22.06.2011 | 885 | 905 | 885 | 895 |
| 23.06.2011 | 895 | 905 | 890 | 895 |
| 24.06.2011 | 900 | 905 | 895 | 905 |
| 27.06.2011 | 910 | 915 | 895 | 895 |
| 28.06.2011 | 900 | 905 | 895 | 900 |
| 29.06.2011 | 910 | 915 | 905 | 910 |
| 30.06.2011 | 925 | 930 | 915 | 920 |
| 01.07.2011 | 930 | 930 | 920 | 925 |
| 04.07.2011 | 940 | 940 | 930 | 935 |
| 05.07.2011 | 940 | 945 | 930 | 935 |
| 06.07.2011 | 935 | 940 | 925 | 930 |
| 07.07.2011 | 930 | 940 | 920 | 930 |
| 08.07.2011 | 945 | 955 | 940 | 945 |
| 11.07.2011 | 940 | 945 | 935 | 935 |
| 12.07.2011 | 930 | 935 | 925 | 930 |
| 13.07.2011 | 940 | 940 | 915 | 930 |
| 14.07.2011 | 925 | 940 | 920 | 930 |
| 15.07.2011 | 935 | 945 | 935 | 945 |
| 19.07.2011 | 940 | 950 | 935 | 940 |
| 20.07.2011 | 940 | 945 | 925 | 935 |
| 21.07.2011 | 940 | 950 | 940 | 945 |
| 22.07.2011 | 950 | 965 | 945 | 960 |
| 25.07.2011 | 965 | 980 | 955 | 960 |
| 26.07.2011 | 965 | 975 | 960 | 970 |
| 27.07.2011 | 970 | 970 | 950 | 955 |
| 28.07.2011 | 945 | 950 | 935 | 935 |
| 29.07.2011 | 925 | 935 | 915 | 920 |
| 01.08.2011 | 925 | 940 | 920 | 935 |
| 02.08.2011 | 925 | 930 | 920 | 925 |
| 03.08.2011 | 915 | 920 | 905 | 905 |
| 04.08.2011 | 920 | 930 | 910 | 910 |
| 05.08.2011 | 875 | 895 | 865 | 880 |
| 08.08.2011 | 870 | 875 | 860 | 860 |
| 09.08.2011 | 840 | 860 | 815 | 850 |
| 10.08.2011 | 875 | 880 | 865 | 875 |
| 11.08.2011 | 855 | 920 | 850 | 910 |
| 12.08.2011 | 915 | 925 | 900 | 925 |
| 15.08.2011 | 925 | 950 | 925 | 940 |
| 16.08.2011 | 950 | 970 | 930 | 935 |
| 17.08.2011 | 960 | 990 | 955 | 975 |
| 18.08.2011 | 980 | 1.005 | 970 | 995 |
| 19.08.2011 | 965 | 975 | 960 | 960 |
| 22.08.2011 | 970 | 980 | 955 | 960 |
| 23.08.2011 | 970 | 990 | 965 | 975 |
| 24.08.2011 | 995 | 1.035 | 975 | 1.000 |
| 25.08.2011 | 1.015 | 1.030 | 1.005 | 1.030 |
| 26.08.2011 | 1.025 | 1.030 | 1.010 | 1.015 |
| 29.08.2011 | 1.025 | 1.040 | 1.010 | 1.030 |
| 30.08.2011 | 1.040 | 1.060 | 1.030 | 1.040 |
| 31.08.2011 | 1.030 | 1.030 | 1.010 | 1.015 |
| 01.09.2011 | 1.030 | 1.030 | 1.010 | 1.025 |
| 02.09.2011 | 1.025 | 1.040 | 1.015 | 1.040 |
| 05.09.2011 | 1.030 | 1.055 | 1.025 | 1.040 |
| 06.09.2011 | 1.030 | 1.045 | 1.025 | 1.030 |
| 07.09.2011 | 1.040 | 1.045 | 1.025 | 1.030 |
| 08.09.2011 | 1.030 | 1.060 | 1.025 | 1.055 |
| 09.09.2011 | 1.055 | 1.075 | 1.055 | 1.065 |
| 12.09.2011 | 1.060 | 1.065 | 1.010 | 1.015 |
| 13.09.2011 | 1.015 | 1.030 | 1.005 | 1.025 |
| 14.09.2011 | 1.015 | 1.025 | 1.000 | 1.005 |
| 15.09.2011 | 1.010 | 1.040 | 1.010 | 1.035 |
| 16.09.2011 | 1.035 | 1.045 | 1.035 | 1.040 |
| 20.09.2011 | 1.025 | 1.035 | 1.020 | 1.025 |
| 21.09.2011 | 1.015 | 1.035 | 1.015 | 1.025 |
| 22.09.2011 | 1.015 | 1.040 | 1.015 | 1.025 |
| 26.09.2011 | 1.025 | 1.035 | 995 | 995 |
| 27.09.2011 | 1.025 | 1.050 | 1.025 | 1.050 |
| 28.09.2011 | 1.055 | 1.080 | 1.050 | 1.065 |
| 29.09.2011 | 1.055 | 1.085 | 1.050 | 1.080 |
| 30.09.2011 | 1.080 | 1.085 | 1.060 | 1.075 |
| 03.10.2011 | 1.065 | 1.145 | 1.060 | 1.135 |
| 04.10.2011 | 1.125 | 1.135 | 1.105 | 1.130 |
| 05.10.2011 | 1.140 | 1.145 | 1.110 | 1.115 |
| 06.10.2011 | 1.125 | 1.130 | 1.095 | 1.105 |
| 07.10.2011 | 1.100 | 1.120 | 1.095 | 1.110 |
| 11.10.2011 | 1.130 | 1.135 | 1.115 | 1.120 |
| 12.10.2011 | 1.125 | 1.125 | 1.110 | 1.120 |
| 13.10.2011 | 1.115 | 1.115 | 1.080 | 1.085 |
| 14.10.2011 | 1.075 | 1.085 | 1.070 | 1.085 |
| 17.10.2011 | 1.095 | 1.100 | 1.080 | 1.085 |
| 18.10.2011 | 1.075 | 1.100 | 1.050 | 1.055 |
| 19.10.2011 | 1.070 | 1.080 | 1.015 | 1.030 |
| 20.10.2011 | 1.020 | 1.075 | 1.015 | 1.065 |
| 21.10.2011 | 1.040 | 1.055 | 1.035 | 1.045 |
| 24.10.2011 | 1.050 | 1.075 | 1.050 | 1.060 |
| 25.10.2011 | 1.065 | 1.070 | 1.055 | 1.060 |
| 26.10.2011 | 1.060 | 1.060 | 1.040 | 1.040 |
| 27.10.2011 | 1.050 | 1.055 | 1.040 | 1.055 |
| 28.10.2011 | 1.065 | 1.065 | 1.050 | 1.065 |
| 31.10.2011 | 1.070 | 1.075 | 1.055 | 1.055 |
| 01.11.2011 | 1.055 | 1.065 | 1.045 | 1.045 |
| 02.11.2011 | 1.030 | 1.055 | 1.030 | 1.050 |
| 04.11.2011 | 1.055 | 1.080 | 1.050 | 1.075 |
| 07.11.2011 | 1.070 | 1.100 | 1.070 | 1.090 |
| 08.11.2011 | 1.090 | 1.095 | 1.055 | 1.060 |
| 09.11.2011 | 1.075 | 1.095 | 1.065 | 1.090 |
| 10.11.2011 | 1.065 | 1.085 | 1.060 | 1.070 |
| 11.11.2011 | 1.080 | 1.080 | 1.055 | 1.070 |
| 14.11.2011 | 1.075 | 1.080 | 1.055 | 1.055 |
| 15.11.2011 | 1.050 | 1.065 | 1.035 | 1.035 |
| 16.11.2011 | 1.035 | 1.050 | 1.025 | 1.035 |
| 17.11.2011 | 1.035 | 1.055 | 1.025 | 1.045 |
| 18.11.2011 | 1.035 | 1.045 | 1.030 | 1.035 |
| 21.11.2011 | 1.025 | 1.025 | 1.000 | 1.020 |
| 22.11.2011 | 1.005 | 1.015 | 1.000 | 1.015 |
| 24.11.2011 | 995 | 1.005 | 995 | 1.000 |
| 25.11.2011 | 1.010 | 1.010 | 990 | 1.000 |
| 28.11.2011 | 1.000 | 1.005 | 980 | 985 |
| 29.11.2011 | 990 | 1.005 | 980 | 995 |
| 30.11.2011 | 995 | 1.005 | 980 | 985 |
| 01.12.2011 | 1.010 | 1.015 | 990 | 995 |
| 02.12.2011 | 1.005 | 1.025 | 1.000 | 1.020 |
| 05.12.2011 | 1.020 | 1.040 | 1.020 | 1.025 |
| 06.12.2011 | 1.020 | 1.030 | 1.010 | 1.015 |
| 07.12.2011 | 1.015 | 1.045 | 1.010 | 1.040 |
| 08.12.2011 | 1.030 | 1.040 | 1.025 | 1.025 |
| 09.12.2011 | 1.020 | 1.030 | 1.015 | 1.025 |
| 12.12.2011 | 1.035 | 1.035 | 1.010 | 1.015 |
| 13.12.2011 | 1.000 | 1.005 | 975 | 985 |
| 14.12.2011 | 980 | 980 | 965 | 970 |
| 15.12.2011 | 965 | 970 | 950 | 965 |
| 16.12.2011 | 960 | 970 | 955 | 960 |
| 19.12.2011 | 950 | 955 | 935 | 940 |
| 20.12.2011 | 940 | 965 | 940 | 960 |
| 21.12.2011 | 965 | 980 | 960 | 975 |
| 22.12.2011 | 965 | 965 | 950 | 955 |
| 26.12.2011 | 960 | 960 | 945 | 950 |
| 27.12.2011 | 955 | 975 | 955 | 970 |
| 28.12.2011 | 970 | 975 | 960 | 960 |
| 29.12.2011 | 970 | 970 | 960 | 960 |
| 30.12.2011 | 970 | 975 | 965 | 975 |