1803.T
Shimizu Corporation
09:30:00
2555 ¥
0.0000 (%0.00)
Önceki Kapanış: 2596
Düşük₺2526
Yüksek₺2609
1803.T: Shimizu Corporation Arşiv
2015 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 968,6434
KAPANIŞ 968,5287
En Düşük
DÜŞÜK 776
En Yüksek
YÜKSEK 1.237
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 05.01.2015 | 820 | 827 | 810 | 823 |
| 06.01.2015 | 812 | 812 | 800 | 800 |
| 07.01.2015 | 799 | 810 | 793 | 795 |
| 08.01.2015 | 804 | 806 | 797 | 801 |
| 09.01.2015 | 804 | 806 | 792 | 795 |
| 13.01.2015 | 789 | 789 | 776 | 787 |
| 14.01.2015 | 780 | 786 | 777 | 780 |
| 15.01.2015 | 784 | 808 | 784 | 804 |
| 16.01.2015 | 795 | 796 | 781 | 795 |
| 19.01.2015 | 799 | 807 | 794 | 803 |
| 20.01.2015 | 806 | 819 | 804 | 815 |
| 21.01.2015 | 813 | 818 | 808 | 815 |
| 22.01.2015 | 814 | 814 | 801 | 811 |
| 23.01.2015 | 819 | 820 | 801 | 816 |
| 26.01.2015 | 809 | 816 | 807 | 814 |
| 27.01.2015 | 818 | 822 | 813 | 822 |
| 28.01.2015 | 814 | 824 | 813 | 820 |
| 29.01.2015 | 813 | 822 | 811 | 814 |
| 30.01.2015 | 823 | 828 | 810 | 818 |
| 02.02.2015 | 809 | 810 | 798 | 806 |
| 03.02.2015 | 805 | 808 | 790 | 794 |
| 04.02.2015 | 803 | 818 | 803 | 811 |
| 05.02.2015 | 809 | 816 | 805 | 807 |
| 06.02.2015 | 810 | 814 | 801 | 802 |
| 09.02.2015 | 808 | 810 | 801 | 806 |
| 10.02.2015 | 809 | 822 | 791 | 793 |
| 12.02.2015 | 807 | 817 | 803 | 813 |
| 13.02.2015 | 815 | 829 | 812 | 823 |
| 16.02.2015 | 827 | 828 | 808 | 808 |
| 17.02.2015 | 807 | 814 | 803 | 812 |
| 18.02.2015 | 815 | 827 | 813 | 822 |
| 19.02.2015 | 820 | 829 | 818 | 824 |
| 20.02.2015 | 826 | 854 | 822 | 851 |
| 23.02.2015 | 858 | 862 | 848 | 859 |
| 24.02.2015 | 852 | 860 | 849 | 858 |
| 25.02.2015 | 861 | 867 | 856 | 859 |
| 26.02.2015 | 855 | 861 | 854 | 860 |
| 27.02.2015 | 860 | 872 | 851 | 853 |
| 02.03.2015 | 850 | 852 | 840 | 848 |
| 03.03.2015 | 848 | 857 | 841 | 842 |
| 04.03.2015 | 838 | 838 | 821 | 831 |
| 05.03.2015 | 832 | 834 | 826 | 828 |
| 06.03.2015 | 830 | 830 | 822 | 826 |
| 09.03.2015 | 821 | 822 | 808 | 814 |
| 10.03.2015 | 815 | 817 | 803 | 810 |
| 11.03.2015 | 811 | 829 | 809 | 825 |
| 12.03.2015 | 830 | 836 | 826 | 833 |
| 13.03.2015 | 839 | 840 | 822 | 825 |
| 16.03.2015 | 824 | 825 | 820 | 822 |
| 17.03.2015 | 826 | 827 | 818 | 825 |
| 18.03.2015 | 823 | 830 | 818 | 823 |
| 19.03.2015 | 816 | 819 | 810 | 815 |
| 20.03.2015 | 815 | 821 | 813 | 819 |
| 23.03.2015 | 820 | 826 | 819 | 824 |
| 24.03.2015 | 819 | 847 | 819 | 845 |
| 25.03.2015 | 845 | 857 | 843 | 852 |
| 26.03.2015 | 843 | 850 | 836 | 842 |
| 27.03.2015 | 832 | 844 | 812 | 820 |
| 30.03.2015 | 817 | 822 | 812 | 819 |
| 31.03.2015 | 828 | 830 | 813 | 813 |
| 01.04.2015 | 812 | 819 | 800 | 814 |
| 02.04.2015 | 815 | 829 | 812 | 822 |
| 03.04.2015 | 822 | 825 | 812 | 815 |
| 06.04.2015 | 812 | 812 | 805 | 808 |
| 07.04.2015 | 812 | 822 | 811 | 821 |
| 08.04.2015 | 825 | 829 | 821 | 823 |
| 09.04.2015 | 825 | 827 | 820 | 826 |
| 10.04.2015 | 826 | 827 | 817 | 824 |
| 13.04.2015 | 827 | 834 | 824 | 831 |
| 14.04.2015 | 831 | 838 | 828 | 838 |
| 15.04.2015 | 848 | 877 | 847 | 873 |
| 16.04.2015 | 873 | 884 | 860 | 876 |
| 17.04.2015 | 880 | 880 | 867 | 867 |
| 20.04.2015 | 858 | 872 | 857 | 866 |
| 21.04.2015 | 867 | 879 | 867 | 872 |
| 22.04.2015 | 874 | 888 | 873 | 887 |
| 23.04.2015 | 889 | 898 | 885 | 889 |
| 24.04.2015 | 889 | 893 | 883 | 890 |
| 27.04.2015 | 889 | 889 | 877 | 883 |
| 28.04.2015 | 877 | 887 | 871 | 879 |
| 30.04.2015 | 866 | 872 | 859 | 865 |
| 01.05.2015 | 859 | 860 | 851 | 856 |
| 07.05.2015 | 843 | 844 | 834 | 836 |
| 08.05.2015 | 836 | 843 | 827 | 828 |
| 11.05.2015 | 840 | 841 | 835 | 838 |
| 12.05.2015 | 836 | 844 | 831 | 841 |
| 13.05.2015 | 839 | 898 | 834 | 896 |
| 14.05.2015 | 900 | 917 | 895 | 912 |
| 15.05.2015 | 913 | 924 | 906 | 917 |
| 18.05.2015 | 912 | 924 | 912 | 920 |
| 19.05.2015 | 922 | 938 | 921 | 934 |
| 20.05.2015 | 934 | 937 | 920 | 929 |
| 21.05.2015 | 925 | 930 | 925 | 928 |
| 22.05.2015 | 924 | 929 | 918 | 923 |
| 25.05.2015 | 922 | 925 | 916 | 921 |
| 26.05.2015 | 921 | 932 | 919 | 929 |
| 27.05.2015 | 925 | 953 | 924 | 942 |
| 28.05.2015 | 954 | 957 | 946 | 949 |
| 29.05.2015 | 944 | 960 | 943 | 952 |
| 01.06.2015 | 955 | 977 | 954 | 972 |
| 02.06.2015 | 974 | 978 | 962 | 967 |
| 03.06.2015 | 982 | 985 | 962 | 962 |
| 04.06.2015 | 962 | 979 | 956 | 975 |
| 05.06.2015 | 968 | 980 | 964 | 975 |
| 08.06.2015 | 997 | 998 | 981 | 993 |
| 09.06.2015 | 987 | 990 | 976 | 979 |
| 10.06.2015 | 990 | 1.005 | 980 | 988 |
| 11.06.2015 | 1.000 | 1.019 | 999 | 1.015 |
| 12.06.2015 | 1.014 | 1.014 | 996 | 998 |
| 15.06.2015 | 993 | 996 | 985 | 993 |
| 16.06.2015 | 988 | 998 | 982 | 987 |
| 17.06.2015 | 988 | 994 | 982 | 990 |
| 18.06.2015 | 990 | 990 | 974 | 975 |
| 19.06.2015 | 994 | 997 | 979 | 979 |
| 22.06.2015 | 985 | 1.005 | 980 | 995 |
| 23.06.2015 | 1.003 | 1.004 | 988 | 995 |
| 24.06.2015 | 1.000 | 1.001 | 992 | 999 |
| 25.06.2015 | 1.000 | 1.024 | 999 | 1.019 |
| 26.06.2015 | 1.029 | 1.037 | 1.013 | 1.030 |
| 29.06.2015 | 1.000 | 1.029 | 1.000 | 1.013 |
| 30.06.2015 | 1.028 | 1.056 | 1.025 | 1.031 |
| 01.07.2015 | 1.031 | 1.050 | 1.027 | 1.047 |
| 02.07.2015 | 1.068 | 1.086 | 1.068 | 1.077 |
| 03.07.2015 | 1.079 | 1.083 | 1.063 | 1.080 |
| 06.07.2015 | 1.063 | 1.072 | 1.050 | 1.056 |
| 07.07.2015 | 1.071 | 1.073 | 1.053 | 1.059 |
| 08.07.2015 | 1.056 | 1.056 | 1.028 | 1.029 |
| 09.07.2015 | 1.007 | 1.034 | 979 | 1.031 |
| 10.07.2015 | 1.029 | 1.047 | 1.018 | 1.034 |
| 13.07.2015 | 1.043 | 1.059 | 1.031 | 1.057 |
| 14.07.2015 | 1.057 | 1.057 | 1.036 | 1.047 |
| 15.07.2015 | 1.053 | 1.062 | 1.047 | 1.049 |
| 16.07.2015 | 1.060 | 1.070 | 1.053 | 1.068 |
| 17.07.2015 | 1.071 | 1.082 | 1.063 | 1.070 |
| 21.07.2015 | 1.070 | 1.083 | 1.065 | 1.079 |
| 22.07.2015 | 1.075 | 1.082 | 1.071 | 1.076 |
| 23.07.2015 | 1.081 | 1.086 | 1.073 | 1.082 |
| 24.07.2015 | 1.091 | 1.095 | 1.076 | 1.078 |
| 27.07.2015 | 1.074 | 1.086 | 1.068 | 1.074 |
| 28.07.2015 | 1.071 | 1.090 | 1.064 | 1.085 |
| 29.07.2015 | 1.098 | 1.099 | 1.082 | 1.088 |
| 30.07.2015 | 1.094 | 1.097 | 1.072 | 1.078 |
| 31.07.2015 | 1.078 | 1.088 | 1.068 | 1.088 |
| 03.08.2015 | 1.084 | 1.090 | 1.073 | 1.080 |
| 04.08.2015 | 1.080 | 1.090 | 1.050 | 1.090 |
| 05.08.2015 | 1.098 | 1.152 | 1.096 | 1.136 |
| 06.08.2015 | 1.149 | 1.198 | 1.097 | 1.107 |
| 07.08.2015 | 1.096 | 1.130 | 1.076 | 1.124 |
| 10.08.2015 | 1.138 | 1.166 | 1.129 | 1.165 |
| 11.08.2015 | 1.180 | 1.189 | 1.150 | 1.163 |
| 12.08.2015 | 1.169 | 1.182 | 1.153 | 1.161 |
| 13.08.2015 | 1.163 | 1.199 | 1.161 | 1.194 |
| 14.08.2015 | 1.194 | 1.207 | 1.184 | 1.195 |
| 17.08.2015 | 1.200 | 1.219 | 1.196 | 1.216 |
| 18.08.2015 | 1.222 | 1.237 | 1.215 | 1.222 |
| 19.08.2015 | 1.212 | 1.223 | 1.193 | 1.195 |
| 20.08.2015 | 1.186 | 1.213 | 1.182 | 1.186 |
| 21.08.2015 | 1.153 | 1.185 | 1.153 | 1.175 |
| 24.08.2015 | 1.152 | 1.185 | 1.106 | 1.107 |
| 25.08.2015 | 1.077 | 1.143 | 1.054 | 1.080 |
| 26.08.2015 | 1.100 | 1.109 | 1.083 | 1.101 |
| 27.08.2015 | 1.141 | 1.170 | 1.133 | 1.158 |
| 28.08.2015 | 1.188 | 1.208 | 1.171 | 1.180 |
| 31.08.2015 | 1.181 | 1.208 | 1.175 | 1.187 |
| 01.09.2015 | 1.180 | 1.196 | 1.153 | 1.153 |
| 02.09.2015 | 1.131 | 1.170 | 1.121 | 1.134 |
| 03.09.2015 | 1.158 | 1.162 | 1.122 | 1.125 |
| 04.09.2015 | 1.132 | 1.149 | 1.107 | 1.121 |
| 07.09.2015 | 1.119 | 1.132 | 1.102 | 1.116 |
| 08.09.2015 | 1.123 | 1.125 | 1.040 | 1.048 |
| 09.09.2015 | 1.082 | 1.098 | 1.057 | 1.098 |
| 10.09.2015 | 1.073 | 1.115 | 1.062 | 1.111 |
| 11.09.2015 | 1.102 | 1.120 | 1.102 | 1.113 |
| 14.09.2015 | 1.120 | 1.137 | 1.110 | 1.112 |
| 15.09.2015 | 1.113 | 1.115 | 1.076 | 1.077 |
| 16.09.2015 | 1.088 | 1.092 | 1.055 | 1.063 |
| 17.09.2015 | 1.073 | 1.089 | 1.054 | 1.084 |
| 18.09.2015 | 1.068 | 1.082 | 1.057 | 1.063 |
| 24.09.2015 | 1.050 | 1.050 | 1.025 | 1.030 |
| 25.09.2015 | 1.036 | 1.061 | 1.026 | 1.058 |
| 28.09.2015 | 1.051 | 1.073 | 1.050 | 1.062 |
| 29.09.2015 | 1.047 | 1.059 | 1.021 | 1.023 |
| 30.09.2015 | 1.030 | 1.035 | 1.005 | 1.024 |
| 01.10.2015 | 994 | 999 | 976 | 995 |
| 02.10.2015 | 999 | 1.019 | 989 | 999 |
| 05.10.2015 | 1.011 | 1.011 | 994 | 1.006 |
| 06.10.2015 | 1.013 | 1.018 | 998 | 1.004 |
| 07.10.2015 | 1.009 | 1.009 | 980 | 995 |
| 08.10.2015 | 994 | 1.004 | 987 | 994 |
| 09.10.2015 | 999 | 1.063 | 989 | 1.060 |
| 13.10.2015 | 1.056 | 1.080 | 1.042 | 1.045 |
| 14.10.2015 | 1.044 | 1.056 | 1.030 | 1.031 |
| 15.10.2015 | 1.037 | 1.060 | 1.031 | 1.053 |
| 16.10.2015 | 1.061 | 1.069 | 1.044 | 1.046 |
| 19.10.2015 | 1.046 | 1.076 | 1.039 | 1.066 |
| 20.10.2015 | 1.070 | 1.076 | 1.030 | 1.042 |
| 21.10.2015 | 1.043 | 1.072 | 1.043 | 1.069 |
| 22.10.2015 | 1.063 | 1.064 | 1.033 | 1.038 |
| 23.10.2015 | 1.052 | 1.063 | 1.028 | 1.032 |
| 26.10.2015 | 1.045 | 1.052 | 1.037 | 1.046 |
| 27.10.2015 | 1.046 | 1.046 | 1.031 | 1.035 |
| 28.10.2015 | 1.033 | 1.047 | 1.023 | 1.039 |
| 29.10.2015 | 1.055 | 1.056 | 1.035 | 1.035 |
| 30.10.2015 | 1.035 | 1.067 | 1.030 | 1.063 |
| 02.11.2015 | 1.046 | 1.049 | 1.020 | 1.022 |
| 04.11.2015 | 1.026 | 1.029 | 966 | 970 |
| 05.11.2015 | 955 | 988 | 947 | 978 |
| 06.11.2015 | 980 | 996 | 975 | 990 |
| 09.11.2015 | 1.015 | 1.055 | 1.011 | 1.043 |
| 10.11.2015 | 1.055 | 1.074 | 1.045 | 1.062 |
| 11.11.2015 | 1.070 | 1.084 | 1.064 | 1.075 |
| 12.11.2015 | 1.082 | 1.094 | 1.071 | 1.073 |
| 13.11.2015 | 1.063 | 1.075 | 1.056 | 1.071 |
| 16.11.2015 | 1.055 | 1.068 | 1.047 | 1.058 |
| 17.11.2015 | 1.064 | 1.066 | 1.049 | 1.057 |
| 18.11.2015 | 1.062 | 1.067 | 1.047 | 1.051 |
| 19.11.2015 | 1.062 | 1.064 | 1.046 | 1.050 |
| 20.11.2015 | 1.054 | 1.062 | 1.041 | 1.062 |
| 24.11.2015 | 1.053 | 1.077 | 1.051 | 1.075 |
| 25.11.2015 | 1.070 | 1.071 | 1.057 | 1.060 |
| 26.11.2015 | 1.062 | 1.077 | 1.060 | 1.071 |
| 27.11.2015 | 1.076 | 1.076 | 1.053 | 1.055 |
| 30.11.2015 | 1.052 | 1.055 | 1.033 | 1.033 |
| 01.12.2015 | 1.026 | 1.049 | 1.026 | 1.049 |
| 02.12.2015 | 1.048 | 1.057 | 1.039 | 1.055 |
| 03.12.2015 | 1.048 | 1.058 | 1.039 | 1.045 |
| 04.12.2015 | 1.032 | 1.032 | 1.018 | 1.024 |
| 07.12.2015 | 1.033 | 1.042 | 1.023 | 1.023 |
| 08.12.2015 | 1.024 | 1.024 | 1.003 | 1.009 |
| 09.12.2015 | 1.002 | 1.018 | 999 | 1.005 |
| 10.12.2015 | 1.008 | 1.030 | 1.005 | 1.015 |
| 11.12.2015 | 1.002 | 1.022 | 1.002 | 1.016 |
| 14.12.2015 | 1.003 | 1.024 | 1.002 | 1.022 |
| 15.12.2015 | 1.023 | 1.036 | 1.006 | 1.009 |
| 16.12.2015 | 1.029 | 1.041 | 1.023 | 1.040 |
| 17.12.2015 | 1.054 | 1.068 | 1.054 | 1.062 |
| 18.12.2015 | 1.059 | 1.067 | 1.035 | 1.036 |
| 21.12.2015 | 1.029 | 1.030 | 1.004 | 1.014 |
| 22.12.2015 | 1.011 | 1.015 | 1.002 | 1.006 |
| 24.12.2015 | 1.008 | 1.012 | 985 | 987 |
| 25.12.2015 | 995 | 996 | 976 | 979 |
| 28.12.2015 | 980 | 985 | 972 | 981 |
| 29.12.2015 | 984 | 997 | 976 | 996 |
| 30.12.2015 | 999 | 1.002 | 988 | 990 |