1803.T
Shimizu Corporation
09:30:00
2555 ¥
0.0000 (%0.00)
Önceki Kapanış: 2596
Düşük₺2526
Yüksek₺2609
1803.T: Shimizu Corporation Arşiv
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.026,0898
KAPANIŞ 1.025,7878
En Düşük
DÜŞÜK 834
En Yüksek
YÜKSEK 1.210
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2018 | 1.174 | 1.190 | 1.169 | 1.189 |
| 05.01.2018 | 1.192 | 1.194 | 1.181 | 1.190 |
| 09.01.2018 | 1.206 | 1.210 | 1.192 | 1.195 |
| 10.01.2018 | 1.193 | 1.200 | 1.186 | 1.197 |
| 11.01.2018 | 1.195 | 1.196 | 1.179 | 1.185 |
| 12.01.2018 | 1.183 | 1.184 | 1.167 | 1.171 |
| 15.01.2018 | 1.170 | 1.175 | 1.162 | 1.164 |
| 16.01.2018 | 1.166 | 1.169 | 1.159 | 1.165 |
| 17.01.2018 | 1.168 | 1.183 | 1.164 | 1.164 |
| 18.01.2018 | 1.184 | 1.185 | 1.173 | 1.175 |
| 19.01.2018 | 1.180 | 1.198 | 1.178 | 1.195 |
| 22.01.2018 | 1.195 | 1.197 | 1.182 | 1.188 |
| 23.01.2018 | 1.194 | 1.197 | 1.176 | 1.178 |
| 24.01.2018 | 1.177 | 1.193 | 1.175 | 1.186 |
| 25.01.2018 | 1.183 | 1.183 | 1.171 | 1.171 |
| 26.01.2018 | 1.170 | 1.171 | 1.163 | 1.166 |
| 29.01.2018 | 1.160 | 1.172 | 1.159 | 1.164 |
| 30.01.2018 | 1.158 | 1.160 | 1.140 | 1.142 |
| 31.01.2018 | 1.134 | 1.139 | 1.117 | 1.117 |
| 01.02.2018 | 1.115 | 1.130 | 1.104 | 1.128 |
| 02.02.2018 | 1.120 | 1.129 | 1.118 | 1.123 |
| 05.02.2018 | 1.102 | 1.110 | 1.096 | 1.099 |
| 06.02.2018 | 1.046 | 1.055 | 1.016 | 1.039 |
| 07.02.2018 | 1.069 | 1.075 | 1.023 | 1.027 |
| 08.02.2018 | 1.029 | 1.078 | 968 | 1.015 |
| 09.02.2018 | 974 | 994 | 973 | 992 |
| 13.02.2018 | 999 | 1.000 | 967 | 970 |
| 14.02.2018 | 969 | 974 | 952 | 963 |
| 15.02.2018 | 966 | 971 | 954 | 956 |
| 16.02.2018 | 960 | 989 | 958 | 985 |
| 19.02.2018 | 996 | 1.015 | 992 | 1.012 |
| 20.02.2018 | 1.009 | 1.014 | 1.000 | 1.013 |
| 21.02.2018 | 1.015 | 1.031 | 1.009 | 1.015 |
| 22.02.2018 | 1.005 | 1.008 | 996 | 1.004 |
| 23.02.2018 | 1.010 | 1.015 | 1.004 | 1.014 |
| 26.02.2018 | 1.021 | 1.026 | 1.012 | 1.019 |
| 27.02.2018 | 1.030 | 1.031 | 1.012 | 1.017 |
| 28.02.2018 | 1.010 | 1.018 | 998 | 998 |
| 01.03.2018 | 991 | 993 | 971 | 974 |
| 02.03.2018 | 959 | 964 | 950 | 953 |
| 05.03.2018 | 944 | 957 | 941 | 956 |
| 06.03.2018 | 968 | 979 | 964 | 965 |
| 07.03.2018 | 963 | 969 | 956 | 957 |
| 08.03.2018 | 970 | 975 | 959 | 962 |
| 09.03.2018 | 977 | 1.004 | 976 | 983 |
| 12.03.2018 | 998 | 1.004 | 989 | 993 |
| 13.03.2018 | 987 | 988 | 975 | 988 |
| 14.03.2018 | 981 | 984 | 967 | 967 |
| 15.03.2018 | 961 | 963 | 950 | 959 |
| 16.03.2018 | 960 | 972 | 956 | 967 |
| 19.03.2018 | 966 | 979 | 960 | 961 |
| 20.03.2018 | 950 | 951 | 936 | 951 |
| 22.03.2018 | 944 | 946 | 932 | 944 |
| 23.03.2018 | 924 | 926 | 909 | 916 |
| 26.03.2018 | 904 | 906 | 895 | 906 |
| 27.03.2018 | 910 | 939 | 904 | 939 |
| 28.03.2018 | 914 | 929 | 909 | 929 |
| 29.03.2018 | 940 | 946 | 925 | 937 |
| 30.03.2018 | 949 | 956 | 943 | 951 |
| 02.04.2018 | 952 | 955 | 941 | 941 |
| 03.04.2018 | 934 | 946 | 931 | 941 |
| 04.04.2018 | 944 | 953 | 934 | 950 |
| 05.04.2018 | 958 | 963 | 947 | 958 |
| 06.04.2018 | 965 | 973 | 961 | 965 |
| 09.04.2018 | 964 | 977 | 960 | 962 |
| 10.04.2018 | 953 | 973 | 951 | 969 |
| 11.04.2018 | 970 | 971 | 956 | 960 |
| 12.04.2018 | 964 | 964 | 956 | 958 |
| 13.04.2018 | 963 | 975 | 959 | 972 |
| 16.04.2018 | 972 | 979 | 968 | 973 |
| 17.04.2018 | 969 | 970 | 957 | 967 |
| 18.04.2018 | 962 | 991 | 962 | 989 |
| 19.04.2018 | 998 | 1.007 | 996 | 1.004 |
| 20.04.2018 | 1.002 | 1.005 | 991 | 999 |
| 23.04.2018 | 1.005 | 1.005 | 990 | 994 |
| 24.04.2018 | 1.006 | 1.014 | 995 | 1.013 |
| 25.04.2018 | 1.006 | 1.049 | 998 | 1.033 |
| 26.04.2018 | 1.045 | 1.068 | 1.038 | 1.065 |
| 27.04.2018 | 1.075 | 1.084 | 1.073 | 1.084 |
| 01.05.2018 | 1.080 | 1.082 | 1.062 | 1.065 |
| 02.05.2018 | 1.068 | 1.078 | 1.060 | 1.063 |
| 07.05.2018 | 1.058 | 1.066 | 1.038 | 1.047 |
| 08.05.2018 | 1.048 | 1.069 | 1.048 | 1.053 |
| 09.05.2018 | 1.050 | 1.052 | 1.032 | 1.035 |
| 10.05.2018 | 1.030 | 1.084 | 1.022 | 1.082 |
| 11.05.2018 | 1.093 | 1.111 | 1.090 | 1.106 |
| 14.05.2018 | 1.114 | 1.133 | 1.113 | 1.130 |
| 15.05.2018 | 1.125 | 1.136 | 1.117 | 1.126 |
| 16.05.2018 | 1.113 | 1.115 | 1.100 | 1.104 |
| 17.05.2018 | 1.108 | 1.110 | 1.091 | 1.105 |
| 18.05.2018 | 1.108 | 1.113 | 1.097 | 1.110 |
| 21.05.2018 | 1.107 | 1.116 | 1.100 | 1.109 |
| 22.05.2018 | 1.107 | 1.109 | 1.100 | 1.106 |
| 23.05.2018 | 1.099 | 1.105 | 1.087 | 1.099 |
| 24.05.2018 | 1.100 | 1.104 | 1.083 | 1.087 |
| 25.05.2018 | 1.083 | 1.095 | 1.080 | 1.085 |
| 28.05.2018 | 1.088 | 1.100 | 1.086 | 1.091 |
| 29.05.2018 | 1.087 | 1.090 | 1.077 | 1.085 |
| 30.05.2018 | 1.064 | 1.074 | 1.061 | 1.063 |
| 31.05.2018 | 1.071 | 1.074 | 1.055 | 1.065 |
| 01.06.2018 | 1.095 | 1.108 | 1.080 | 1.095 |
| 04.06.2018 | 1.111 | 1.119 | 1.108 | 1.114 |
| 05.06.2018 | 1.123 | 1.127 | 1.098 | 1.099 |
| 06.06.2018 | 1.109 | 1.127 | 1.109 | 1.126 |
| 07.06.2018 | 1.134 | 1.137 | 1.129 | 1.129 |
| 08.06.2018 | 1.119 | 1.132 | 1.116 | 1.116 |
| 11.06.2018 | 1.111 | 1.130 | 1.106 | 1.127 |
| 12.06.2018 | 1.132 | 1.133 | 1.113 | 1.120 |
| 13.06.2018 | 1.114 | 1.128 | 1.112 | 1.125 |
| 14.06.2018 | 1.121 | 1.123 | 1.113 | 1.114 |
| 15.06.2018 | 1.123 | 1.129 | 1.106 | 1.109 |
| 18.06.2018 | 1.111 | 1.117 | 1.098 | 1.108 |
| 19.06.2018 | 1.107 | 1.133 | 1.105 | 1.130 |
| 20.06.2018 | 1.115 | 1.124 | 1.103 | 1.120 |
| 21.06.2018 | 1.123 | 1.127 | 1.114 | 1.119 |
| 22.06.2018 | 1.106 | 1.118 | 1.100 | 1.104 |
| 25.06.2018 | 1.115 | 1.126 | 1.103 | 1.106 |
| 26.06.2018 | 1.095 | 1.125 | 1.085 | 1.123 |
| 27.06.2018 | 1.121 | 1.149 | 1.112 | 1.143 |
| 28.06.2018 | 1.140 | 1.150 | 1.129 | 1.134 |
| 29.06.2018 | 1.136 | 1.154 | 1.133 | 1.149 |
| 02.07.2018 | 1.142 | 1.144 | 1.097 | 1.098 |
| 03.07.2018 | 1.104 | 1.108 | 1.087 | 1.098 |
| 04.07.2018 | 1.095 | 1.139 | 1.095 | 1.132 |
| 05.07.2018 | 1.133 | 1.138 | 1.125 | 1.128 |
| 06.07.2018 | 1.131 | 1.132 | 1.112 | 1.122 |
| 09.07.2018 | 1.135 | 1.161 | 1.134 | 1.155 |
| 10.07.2018 | 1.170 | 1.186 | 1.169 | 1.175 |
| 11.07.2018 | 1.169 | 1.186 | 1.163 | 1.182 |
| 12.07.2018 | 1.188 | 1.191 | 1.169 | 1.169 |
| 13.07.2018 | 1.177 | 1.178 | 1.158 | 1.167 |
| 17.07.2018 | 1.167 | 1.179 | 1.166 | 1.172 |
| 18.07.2018 | 1.179 | 1.188 | 1.174 | 1.175 |
| 19.07.2018 | 1.179 | 1.183 | 1.170 | 1.173 |
| 20.07.2018 | 1.166 | 1.169 | 1.153 | 1.164 |
| 23.07.2018 | 1.154 | 1.170 | 1.144 | 1.162 |
| 24.07.2018 | 1.165 | 1.172 | 1.160 | 1.167 |
| 25.07.2018 | 1.171 | 1.189 | 1.162 | 1.177 |
| 26.07.2018 | 1.185 | 1.200 | 1.184 | 1.193 |
| 27.07.2018 | 1.190 | 1.198 | 1.187 | 1.191 |
| 30.07.2018 | 1.186 | 1.189 | 1.173 | 1.177 |
| 31.07.2018 | 1.181 | 1.183 | 1.163 | 1.168 |
| 01.08.2018 | 1.159 | 1.162 | 1.122 | 1.136 |
| 02.08.2018 | 1.134 | 1.142 | 1.120 | 1.123 |
| 03.08.2018 | 1.123 | 1.123 | 1.093 | 1.099 |
| 06.08.2018 | 1.096 | 1.102 | 1.041 | 1.051 |
| 07.08.2018 | 1.057 | 1.082 | 1.047 | 1.082 |
| 08.08.2018 | 1.078 | 1.087 | 1.057 | 1.062 |
| 09.08.2018 | 1.050 | 1.062 | 990 | 1.014 |
| 10.08.2018 | 1.015 | 1.016 | 991 | 995 |
| 13.08.2018 | 981 | 989 | 975 | 979 |
| 14.08.2018 | 978 | 996 | 972 | 996 |
| 15.08.2018 | 996 | 997 | 971 | 977 |
| 16.08.2018 | 964 | 982 | 960 | 981 |
| 17.08.2018 | 981 | 983 | 969 | 981 |
| 20.08.2018 | 979 | 984 | 971 | 981 |
| 21.08.2018 | 975 | 984 | 968 | 978 |
| 22.08.2018 | 976 | 989 | 968 | 985 |
| 23.08.2018 | 985 | 987 | 974 | 979 |
| 24.08.2018 | 987 | 996 | 981 | 992 |
| 27.08.2018 | 998 | 999 | 991 | 996 |
| 28.08.2018 | 1.004 | 1.015 | 1.001 | 1.004 |
| 29.08.2018 | 996 | 1.001 | 988 | 989 |
| 30.08.2018 | 991 | 992 | 978 | 981 |
| 31.08.2018 | 976 | 981 | 972 | 972 |
| 03.09.2018 | 971 | 975 | 952 | 959 |
| 04.09.2018 | 957 | 965 | 948 | 956 |
| 05.09.2018 | 950 | 953 | 942 | 948 |
| 06.09.2018 | 941 | 958 | 934 | 945 |
| 07.09.2018 | 937 | 940 | 926 | 936 |
| 10.09.2018 | 922 | 939 | 917 | 934 |
| 11.09.2018 | 932 | 940 | 918 | 924 |
| 12.09.2018 | 924 | 931 | 917 | 925 |
| 13.09.2018 | 935 | 958 | 934 | 953 |
| 14.09.2018 | 964 | 974 | 953 | 969 |
| 18.09.2018 | 963 | 991 | 959 | 989 |
| 19.09.2018 | 1.000 | 1.005 | 989 | 1.001 |
| 20.09.2018 | 1.005 | 1.006 | 990 | 999 |
| 21.09.2018 | 1.010 | 1.033 | 1.008 | 1.029 |
| 25.09.2018 | 1.032 | 1.045 | 1.032 | 1.045 |
| 26.09.2018 | 1.038 | 1.039 | 1.018 | 1.039 |
| 27.09.2018 | 1.036 | 1.038 | 1.017 | 1.020 |
| 28.09.2018 | 1.035 | 1.049 | 1.029 | 1.037 |
| 01.10.2018 | 1.040 | 1.043 | 1.031 | 1.039 |
| 02.10.2018 | 1.010 | 1.023 | 1.004 | 1.011 |
| 03.10.2018 | 1.018 | 1.027 | 1.006 | 1.010 |
| 04.10.2018 | 1.020 | 1.021 | 1.008 | 1.014 |
| 05.10.2018 | 1.000 | 1.020 | 1.000 | 1.014 |
| 09.10.2018 | 1.006 | 1.018 | 1.001 | 1.011 |
| 10.10.2018 | 1.014 | 1.019 | 1.005 | 1.017 |
| 11.10.2018 | 987 | 1.000 | 976 | 986 |
| 12.10.2018 | 974 | 998 | 972 | 995 |
| 15.10.2018 | 987 | 987 | 967 | 971 |
| 16.10.2018 | 966 | 977 | 964 | 976 |
| 17.10.2018 | 988 | 1.000 | 985 | 994 |
| 18.10.2018 | 999 | 1.009 | 986 | 990 |
| 19.10.2018 | 975 | 995 | 974 | 991 |
| 22.10.2018 | 983 | 997 | 976 | 991 |
| 23.10.2018 | 977 | 979 | 947 | 947 |
| 24.10.2018 | 955 | 962 | 942 | 956 |
| 25.10.2018 | 926 | 927 | 906 | 910 |
| 26.10.2018 | 910 | 915 | 886 | 892 |
| 29.10.2018 | 897 | 915 | 895 | 906 |
| 30.10.2018 | 897 | 914 | 895 | 910 |
| 31.10.2018 | 909 | 918 | 903 | 916 |
| 01.11.2018 | 916 | 935 | 911 | 931 |
| 02.11.2018 | 936 | 950 | 929 | 944 |
| 05.11.2018 | 934 | 1.000 | 917 | 991 |
| 06.11.2018 | 982 | 982 | 949 | 949 |
| 07.11.2018 | 950 | 950 | 921 | 925 |
| 08.11.2018 | 937 | 942 | 918 | 920 |
| 09.11.2018 | 923 | 937 | 921 | 931 |
| 12.11.2018 | 920 | 944 | 915 | 937 |
| 13.11.2018 | 915 | 917 | 902 | 906 |
| 14.11.2018 | 906 | 914 | 902 | 910 |
| 15.11.2018 | 900 | 921 | 896 | 918 |
| 16.11.2018 | 917 | 926 | 911 | 916 |
| 19.11.2018 | 910 | 924 | 908 | 910 |
| 20.11.2018 | 901 | 930 | 901 | 928 |
| 21.11.2018 | 913 | 933 | 913 | 930 |
| 22.11.2018 | 937 | 951 | 932 | 949 |
| 26.11.2018 | 960 | 971 | 949 | 953 |
| 27.11.2018 | 956 | 960 | 949 | 955 |
| 28.11.2018 | 956 | 956 | 939 | 949 |
| 29.11.2018 | 956 | 963 | 949 | 958 |
| 30.11.2018 | 958 | 974 | 953 | 970 |
| 03.12.2018 | 978 | 978 | 965 | 968 |
| 04.12.2018 | 949 | 953 | 908 | 910 |
| 05.12.2018 | 909 | 933 | 908 | 931 |
| 06.12.2018 | 925 | 928 | 915 | 922 |
| 07.12.2018 | 922 | 924 | 902 | 906 |
| 10.12.2018 | 897 | 898 | 886 | 889 |
| 11.12.2018 | 892 | 895 | 878 | 887 |
| 12.12.2018 | 894 | 908 | 891 | 906 |
| 13.12.2018 | 914 | 933 | 911 | 930 |
| 14.12.2018 | 927 | 935 | 902 | 905 |
| 17.12.2018 | 909 | 917 | 904 | 912 |
| 18.12.2018 | 906 | 912 | 895 | 901 |
| 19.12.2018 | 913 | 925 | 906 | 916 |
| 20.12.2018 | 916 | 921 | 886 | 892 |
| 21.12.2018 | 889 | 898 | 870 | 871 |
| 25.12.2018 | 861 | 861 | 838 | 843 |
| 26.12.2018 | 839 | 863 | 834 | 849 |
| 27.12.2018 | 880 | 905 | 874 | 900 |
| 28.12.2018 | 897 | 905 | 892 | 895 |