1803.T
Shimizu Corporation
09:30:00
2555 ¥
0.0000 (%0.00)
Önceki Kapanış: 2596
Düşük₺2526
Yüksek₺2609
1803.T: Shimizu Corporation Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.146,4615
KAPANIŞ 1.146,2672
En Düşük
DÜŞÜK 997
En Yüksek
YÜKSEK 1.396
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2017 | 1.079 | 1.105 | 1.077 | 1.101 |
| 05.01.2017 | 1.108 | 1.110 | 1.092 | 1.095 |
| 06.01.2017 | 1.091 | 1.099 | 1.089 | 1.098 |
| 10.01.2017 | 1.091 | 1.094 | 1.080 | 1.083 |
| 11.01.2017 | 1.084 | 1.085 | 1.074 | 1.082 |
| 12.01.2017 | 1.085 | 1.085 | 1.060 | 1.070 |
| 13.01.2017 | 1.074 | 1.083 | 1.069 | 1.083 |
| 16.01.2017 | 1.077 | 1.077 | 1.063 | 1.066 |
| 17.01.2017 | 1.063 | 1.063 | 1.041 | 1.044 |
| 18.01.2017 | 1.044 | 1.047 | 1.030 | 1.045 |
| 19.01.2017 | 1.053 | 1.056 | 1.043 | 1.046 |
| 20.01.2017 | 1.048 | 1.051 | 1.040 | 1.049 |
| 23.01.2017 | 1.036 | 1.041 | 1.027 | 1.032 |
| 24.01.2017 | 1.027 | 1.040 | 1.026 | 1.035 |
| 25.01.2017 | 1.052 | 1.057 | 1.036 | 1.044 |
| 26.01.2017 | 1.056 | 1.063 | 1.051 | 1.061 |
| 27.01.2017 | 1.064 | 1.069 | 1.057 | 1.061 |
| 30.01.2017 | 1.053 | 1.057 | 1.049 | 1.053 |
| 31.01.2017 | 1.041 | 1.044 | 1.037 | 1.039 |
| 01.02.2017 | 1.030 | 1.046 | 1.023 | 1.046 |
| 02.02.2017 | 1.043 | 1.046 | 1.023 | 1.026 |
| 03.02.2017 | 1.031 | 1.037 | 1.027 | 1.033 |
| 06.02.2017 | 1.039 | 1.040 | 1.030 | 1.032 |
| 07.02.2017 | 1.023 | 1.033 | 1.023 | 1.029 |
| 08.02.2017 | 1.031 | 1.039 | 1.013 | 1.016 |
| 09.02.2017 | 1.013 | 1.017 | 1.003 | 1.006 |
| 10.02.2017 | 1.019 | 1.027 | 1.014 | 1.020 |
| 13.02.2017 | 1.036 | 1.037 | 1.017 | 1.025 |
| 14.02.2017 | 1.026 | 1.038 | 1.013 | 1.013 |
| 15.02.2017 | 1.037 | 1.063 | 1.034 | 1.053 |
| 16.02.2017 | 1.054 | 1.054 | 1.031 | 1.045 |
| 17.02.2017 | 1.035 | 1.040 | 1.033 | 1.038 |
| 20.02.2017 | 1.032 | 1.043 | 1.028 | 1.042 |
| 21.02.2017 | 1.043 | 1.058 | 1.043 | 1.052 |
| 22.02.2017 | 1.047 | 1.048 | 1.038 | 1.041 |
| 23.02.2017 | 1.048 | 1.053 | 1.036 | 1.053 |
| 24.02.2017 | 1.050 | 1.053 | 1.041 | 1.045 |
| 27.02.2017 | 1.034 | 1.037 | 1.024 | 1.027 |
| 28.02.2017 | 1.033 | 1.044 | 1.029 | 1.031 |
| 01.03.2017 | 1.035 | 1.046 | 1.029 | 1.045 |
| 02.03.2017 | 1.054 | 1.060 | 1.051 | 1.057 |
| 03.03.2017 | 1.044 | 1.048 | 1.034 | 1.039 |
| 06.03.2017 | 1.041 | 1.041 | 1.027 | 1.029 |
| 07.03.2017 | 1.025 | 1.034 | 1.022 | 1.034 |
| 08.03.2017 | 1.030 | 1.044 | 1.030 | 1.044 |
| 09.03.2017 | 1.049 | 1.053 | 1.039 | 1.042 |
| 10.03.2017 | 1.042 | 1.051 | 1.041 | 1.047 |
| 13.03.2017 | 1.049 | 1.054 | 1.046 | 1.053 |
| 14.03.2017 | 1.050 | 1.054 | 1.047 | 1.050 |
| 15.03.2017 | 1.049 | 1.052 | 1.043 | 1.045 |
| 16.03.2017 | 1.040 | 1.045 | 1.037 | 1.041 |
| 17.03.2017 | 1.032 | 1.032 | 1.025 | 1.027 |
| 21.03.2017 | 1.023 | 1.028 | 1.011 | 1.024 |
| 22.03.2017 | 1.011 | 1.022 | 1.011 | 1.013 |
| 23.03.2017 | 1.004 | 1.007 | 997 | 1.004 |
| 24.03.2017 | 1.008 | 1.028 | 1.004 | 1.026 |
| 27.03.2017 | 1.019 | 1.022 | 1.010 | 1.012 |
| 28.03.2017 | 1.018 | 1.025 | 1.015 | 1.025 |
| 29.03.2017 | 1.023 | 1.027 | 1.016 | 1.022 |
| 30.03.2017 | 1.017 | 1.019 | 1.000 | 1.002 |
| 31.03.2017 | 1.013 | 1.017 | 998 | 998 |
| 03.04.2017 | 1.005 | 1.040 | 1.004 | 1.035 |
| 04.04.2017 | 1.024 | 1.034 | 1.016 | 1.021 |
| 05.04.2017 | 1.026 | 1.035 | 1.023 | 1.025 |
| 06.04.2017 | 1.022 | 1.024 | 1.004 | 1.009 |
| 07.04.2017 | 1.011 | 1.022 | 1.008 | 1.014 |
| 10.04.2017 | 1.018 | 1.023 | 1.015 | 1.020 |
| 11.04.2017 | 1.012 | 1.019 | 1.010 | 1.019 |
| 12.04.2017 | 1.013 | 1.019 | 1.007 | 1.018 |
| 13.04.2017 | 1.013 | 1.022 | 1.010 | 1.020 |
| 14.04.2017 | 1.025 | 1.025 | 1.001 | 1.005 |
| 17.04.2017 | 1.002 | 1.016 | 1.000 | 1.015 |
| 18.04.2017 | 1.026 | 1.039 | 1.022 | 1.037 |
| 19.04.2017 | 1.029 | 1.029 | 1.013 | 1.024 |
| 20.04.2017 | 1.024 | 1.036 | 1.020 | 1.031 |
| 21.04.2017 | 1.037 | 1.042 | 1.032 | 1.040 |
| 24.04.2017 | 1.048 | 1.063 | 1.046 | 1.062 |
| 25.04.2017 | 1.065 | 1.070 | 1.062 | 1.067 |
| 26.04.2017 | 1.071 | 1.077 | 1.066 | 1.076 |
| 27.04.2017 | 1.065 | 1.069 | 1.056 | 1.057 |
| 28.04.2017 | 1.060 | 1.073 | 1.058 | 1.069 |
| 01.05.2017 | 1.067 | 1.075 | 1.064 | 1.072 |
| 02.05.2017 | 1.079 | 1.087 | 1.076 | 1.079 |
| 08.05.2017 | 1.088 | 1.110 | 1.088 | 1.108 |
| 09.05.2017 | 1.110 | 1.120 | 1.108 | 1.113 |
| 10.05.2017 | 1.115 | 1.119 | 1.107 | 1.108 |
| 11.05.2017 | 1.110 | 1.127 | 1.040 | 1.082 |
| 12.05.2017 | 1.081 | 1.114 | 1.075 | 1.110 |
| 15.05.2017 | 1.104 | 1.136 | 1.103 | 1.136 |
| 16.05.2017 | 1.133 | 1.135 | 1.119 | 1.128 |
| 17.05.2017 | 1.117 | 1.127 | 1.115 | 1.120 |
| 18.05.2017 | 1.104 | 1.116 | 1.102 | 1.116 |
| 19.05.2017 | 1.116 | 1.121 | 1.107 | 1.112 |
| 22.05.2017 | 1.114 | 1.115 | 1.105 | 1.110 |
| 23.05.2017 | 1.106 | 1.120 | 1.105 | 1.106 |
| 24.05.2017 | 1.114 | 1.122 | 1.107 | 1.110 |
| 25.05.2017 | 1.108 | 1.129 | 1.106 | 1.125 |
| 26.05.2017 | 1.129 | 1.133 | 1.122 | 1.122 |
| 29.05.2017 | 1.122 | 1.128 | 1.114 | 1.122 |
| 30.05.2017 | 1.122 | 1.132 | 1.119 | 1.128 |
| 31.05.2017 | 1.124 | 1.125 | 1.112 | 1.116 |
| 01.06.2017 | 1.127 | 1.128 | 1.119 | 1.124 |
| 02.06.2017 | 1.127 | 1.134 | 1.115 | 1.130 |
| 05.06.2017 | 1.135 | 1.143 | 1.131 | 1.140 |
| 06.06.2017 | 1.140 | 1.141 | 1.126 | 1.128 |
| 07.06.2017 | 1.123 | 1.123 | 1.104 | 1.106 |
| 08.06.2017 | 1.108 | 1.109 | 1.096 | 1.101 |
| 09.06.2017 | 1.106 | 1.108 | 1.093 | 1.100 |
| 12.06.2017 | 1.093 | 1.112 | 1.090 | 1.110 |
| 13.06.2017 | 1.121 | 1.143 | 1.121 | 1.143 |
| 14.06.2017 | 1.142 | 1.157 | 1.141 | 1.156 |
| 15.06.2017 | 1.150 | 1.177 | 1.150 | 1.172 |
| 16.06.2017 | 1.173 | 1.182 | 1.167 | 1.170 |
| 19.06.2017 | 1.174 | 1.185 | 1.172 | 1.184 |
| 20.06.2017 | 1.200 | 1.223 | 1.199 | 1.206 |
| 21.06.2017 | 1.200 | 1.220 | 1.196 | 1.215 |
| 22.06.2017 | 1.230 | 1.242 | 1.218 | 1.228 |
| 23.06.2017 | 1.228 | 1.233 | 1.221 | 1.228 |
| 26.06.2017 | 1.228 | 1.231 | 1.220 | 1.228 |
| 27.06.2017 | 1.211 | 1.217 | 1.202 | 1.210 |
| 28.06.2017 | 1.205 | 1.214 | 1.200 | 1.201 |
| 29.06.2017 | 1.210 | 1.210 | 1.198 | 1.201 |
| 30.06.2017 | 1.192 | 1.198 | 1.185 | 1.191 |
| 03.07.2017 | 1.196 | 1.210 | 1.191 | 1.196 |
| 04.07.2017 | 1.202 | 1.204 | 1.179 | 1.184 |
| 05.07.2017 | 1.176 | 1.186 | 1.170 | 1.186 |
| 06.07.2017 | 1.198 | 1.226 | 1.196 | 1.216 |
| 07.07.2017 | 1.207 | 1.216 | 1.192 | 1.196 |
| 10.07.2017 | 1.207 | 1.207 | 1.188 | 1.198 |
| 11.07.2017 | 1.199 | 1.209 | 1.196 | 1.207 |
| 12.07.2017 | 1.196 | 1.197 | 1.186 | 1.194 |
| 13.07.2017 | 1.200 | 1.204 | 1.193 | 1.196 |
| 14.07.2017 | 1.205 | 1.219 | 1.204 | 1.210 |
| 18.07.2017 | 1.202 | 1.204 | 1.188 | 1.196 |
| 19.07.2017 | 1.189 | 1.196 | 1.184 | 1.188 |
| 20.07.2017 | 1.189 | 1.201 | 1.187 | 1.195 |
| 21.07.2017 | 1.190 | 1.195 | 1.179 | 1.185 |
| 24.07.2017 | 1.175 | 1.182 | 1.170 | 1.174 |
| 25.07.2017 | 1.171 | 1.171 | 1.161 | 1.166 |
| 26.07.2017 | 1.170 | 1.171 | 1.164 | 1.165 |
| 27.07.2017 | 1.163 | 1.175 | 1.158 | 1.160 |
| 28.07.2017 | 1.161 | 1.165 | 1.155 | 1.160 |
| 31.07.2017 | 1.149 | 1.172 | 1.146 | 1.166 |
| 01.08.2017 | 1.164 | 1.186 | 1.160 | 1.185 |
| 02.08.2017 | 1.188 | 1.190 | 1.166 | 1.174 |
| 03.08.2017 | 1.176 | 1.184 | 1.172 | 1.178 |
| 04.08.2017 | 1.173 | 1.182 | 1.163 | 1.179 |
| 07.08.2017 | 1.186 | 1.228 | 1.182 | 1.226 |
| 08.08.2017 | 1.226 | 1.229 | 1.178 | 1.222 |
| 09.08.2017 | 1.200 | 1.208 | 1.147 | 1.148 |
| 10.08.2017 | 1.173 | 1.175 | 1.141 | 1.157 |
| 14.08.2017 | 1.159 | 1.166 | 1.146 | 1.148 |
| 15.08.2017 | 1.151 | 1.167 | 1.146 | 1.159 |
| 16.08.2017 | 1.170 | 1.176 | 1.150 | 1.153 |
| 17.08.2017 | 1.159 | 1.170 | 1.156 | 1.162 |
| 18.08.2017 | 1.147 | 1.151 | 1.141 | 1.142 |
| 21.08.2017 | 1.141 | 1.155 | 1.137 | 1.152 |
| 22.08.2017 | 1.149 | 1.152 | 1.135 | 1.136 |
| 23.08.2017 | 1.148 | 1.156 | 1.142 | 1.144 |
| 24.08.2017 | 1.138 | 1.144 | 1.126 | 1.127 |
| 25.08.2017 | 1.128 | 1.133 | 1.119 | 1.130 |
| 28.08.2017 | 1.136 | 1.139 | 1.122 | 1.131 |
| 29.08.2017 | 1.128 | 1.138 | 1.126 | 1.137 |
| 30.08.2017 | 1.142 | 1.144 | 1.130 | 1.139 |
| 31.08.2017 | 1.135 | 1.141 | 1.130 | 1.136 |
| 01.09.2017 | 1.136 | 1.143 | 1.124 | 1.141 |
| 04.09.2017 | 1.140 | 1.146 | 1.128 | 1.130 |
| 05.09.2017 | 1.131 | 1.131 | 1.116 | 1.121 |
| 06.09.2017 | 1.117 | 1.132 | 1.116 | 1.131 |
| 07.09.2017 | 1.138 | 1.158 | 1.137 | 1.149 |
| 08.09.2017 | 1.169 | 1.175 | 1.159 | 1.166 |
| 11.09.2017 | 1.196 | 1.198 | 1.178 | 1.181 |
| 12.09.2017 | 1.192 | 1.195 | 1.170 | 1.173 |
| 13.09.2017 | 1.165 | 1.177 | 1.156 | 1.170 |
| 14.09.2017 | 1.171 | 1.176 | 1.163 | 1.172 |
| 15.09.2017 | 1.176 | 1.187 | 1.175 | 1.186 |
| 19.09.2017 | 1.190 | 1.199 | 1.186 | 1.199 |
| 20.09.2017 | 1.193 | 1.215 | 1.191 | 1.214 |
| 21.09.2017 | 1.217 | 1.222 | 1.210 | 1.217 |
| 22.09.2017 | 1.227 | 1.235 | 1.223 | 1.226 |
| 25.09.2017 | 1.234 | 1.234 | 1.225 | 1.232 |
| 26.09.2017 | 1.235 | 1.248 | 1.233 | 1.239 |
| 27.09.2017 | 1.239 | 1.244 | 1.227 | 1.243 |
| 28.09.2017 | 1.251 | 1.267 | 1.242 | 1.249 |
| 29.09.2017 | 1.242 | 1.253 | 1.239 | 1.247 |
| 02.10.2017 | 1.251 | 1.258 | 1.244 | 1.249 |
| 03.10.2017 | 1.250 | 1.259 | 1.245 | 1.250 |
| 04.10.2017 | 1.254 | 1.258 | 1.244 | 1.249 |
| 05.10.2017 | 1.249 | 1.257 | 1.248 | 1.254 |
| 06.10.2017 | 1.260 | 1.267 | 1.250 | 1.252 |
| 10.10.2017 | 1.246 | 1.280 | 1.246 | 1.278 |
| 11.10.2017 | 1.278 | 1.288 | 1.272 | 1.284 |
| 12.10.2017 | 1.287 | 1.293 | 1.278 | 1.279 |
| 13.10.2017 | 1.275 | 1.300 | 1.275 | 1.293 |
| 16.10.2017 | 1.299 | 1.299 | 1.287 | 1.295 |
| 17.10.2017 | 1.299 | 1.299 | 1.289 | 1.297 |
| 18.10.2017 | 1.296 | 1.314 | 1.289 | 1.293 |
| 19.10.2017 | 1.297 | 1.298 | 1.281 | 1.283 |
| 20.10.2017 | 1.278 | 1.287 | 1.274 | 1.284 |
| 23.10.2017 | 1.300 | 1.308 | 1.291 | 1.295 |
| 24.10.2017 | 1.294 | 1.310 | 1.291 | 1.310 |
| 25.10.2017 | 1.316 | 1.320 | 1.307 | 1.312 |
| 26.10.2017 | 1.310 | 1.319 | 1.302 | 1.315 |
| 27.10.2017 | 1.320 | 1.335 | 1.313 | 1.330 |
| 30.10.2017 | 1.334 | 1.336 | 1.324 | 1.332 |
| 31.10.2017 | 1.330 | 1.335 | 1.327 | 1.329 |
| 01.11.2017 | 1.330 | 1.357 | 1.325 | 1.353 |
| 02.11.2017 | 1.362 | 1.386 | 1.359 | 1.382 |
| 06.11.2017 | 1.388 | 1.396 | 1.378 | 1.381 |
| 07.11.2017 | 1.379 | 1.390 | 1.370 | 1.389 |
| 08.11.2017 | 1.380 | 1.387 | 1.263 | 1.274 |
| 09.11.2017 | 1.326 | 1.384 | 1.324 | 1.344 |
| 10.11.2017 | 1.319 | 1.327 | 1.286 | 1.287 |
| 13.11.2017 | 1.294 | 1.295 | 1.269 | 1.269 |
| 14.11.2017 | 1.255 | 1.279 | 1.251 | 1.269 |
| 15.11.2017 | 1.254 | 1.259 | 1.219 | 1.221 |
| 16.11.2017 | 1.221 | 1.237 | 1.213 | 1.231 |
| 17.11.2017 | 1.251 | 1.260 | 1.236 | 1.247 |
| 20.11.2017 | 1.234 | 1.252 | 1.233 | 1.248 |
| 21.11.2017 | 1.258 | 1.259 | 1.244 | 1.247 |
| 22.11.2017 | 1.251 | 1.261 | 1.245 | 1.251 |
| 24.11.2017 | 1.236 | 1.245 | 1.233 | 1.238 |
| 27.11.2017 | 1.242 | 1.243 | 1.217 | 1.226 |
| 28.11.2017 | 1.217 | 1.238 | 1.216 | 1.230 |
| 29.11.2017 | 1.237 | 1.243 | 1.232 | 1.241 |
| 30.11.2017 | 1.243 | 1.248 | 1.229 | 1.247 |
| 01.12.2017 | 1.258 | 1.258 | 1.234 | 1.243 |
| 04.12.2017 | 1.242 | 1.243 | 1.229 | 1.231 |
| 05.12.2017 | 1.221 | 1.248 | 1.216 | 1.246 |
| 06.12.2017 | 1.239 | 1.249 | 1.228 | 1.236 |
| 07.12.2017 | 1.232 | 1.263 | 1.230 | 1.259 |
| 08.12.2017 | 1.259 | 1.271 | 1.252 | 1.268 |
| 11.12.2017 | 1.258 | 1.259 | 1.225 | 1.237 |
| 12.12.2017 | 1.239 | 1.255 | 1.236 | 1.252 |
| 13.12.2017 | 1.251 | 1.252 | 1.235 | 1.241 |
| 14.12.2017 | 1.245 | 1.253 | 1.244 | 1.250 |
| 15.12.2017 | 1.248 | 1.250 | 1.222 | 1.232 |
| 18.12.2017 | 1.230 | 1.233 | 1.186 | 1.202 |
| 19.12.2017 | 1.195 | 1.195 | 1.157 | 1.169 |
| 20.12.2017 | 1.165 | 1.167 | 1.139 | 1.159 |
| 21.12.2017 | 1.156 | 1.178 | 1.153 | 1.175 |
| 22.12.2017 | 1.174 | 1.174 | 1.162 | 1.169 |
| 25.12.2017 | 1.177 | 1.178 | 1.162 | 1.162 |
| 26.12.2017 | 1.163 | 1.170 | 1.163 | 1.167 |
| 27.12.2017 | 1.170 | 1.178 | 1.165 | 1.177 |
| 28.12.2017 | 1.177 | 1.177 | 1.161 | 1.164 |
| 29.12.2017 | 1.168 | 1.170 | 1.159 | 1.164 |