1803.T
Shimizu Corporation
09:30:00
2555 ¥
0.0000 (%0.00)
Önceki Kapanış: 2596
Düşük₺2526
Yüksek₺2609
1803.T: Shimizu Corporation Arşiv
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 958,751
KAPANIŞ 959,4191
En Düşük
DÜŞÜK 845
En Yüksek
YÜKSEK 1.144
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2019 | 880 | 887 | 868 | 881 |
| 07.01.2019 | 909 | 923 | 907 | 910 |
| 08.01.2019 | 919 | 920 | 902 | 905 |
| 09.01.2019 | 895 | 895 | 876 | 890 |
| 10.01.2019 | 887 | 901 | 884 | 898 |
| 11.01.2019 | 905 | 919 | 903 | 915 |
| 15.01.2019 | 904 | 917 | 901 | 912 |
| 16.01.2019 | 915 | 919 | 898 | 899 |
| 17.01.2019 | 903 | 917 | 897 | 900 |
| 18.01.2019 | 915 | 940 | 914 | 936 |
| 21.01.2019 | 948 | 958 | 944 | 945 |
| 22.01.2019 | 947 | 957 | 939 | 943 |
| 23.01.2019 | 934 | 943 | 926 | 929 |
| 24.01.2019 | 920 | 928 | 918 | 925 |
| 25.01.2019 | 927 | 937 | 922 | 927 |
| 28.01.2019 | 930 | 931 | 919 | 921 |
| 29.01.2019 | 919 | 930 | 914 | 928 |
| 30.01.2019 | 921 | 923 | 914 | 921 |
| 31.01.2019 | 937 | 941 | 921 | 925 |
| 01.02.2019 | 925 | 935 | 924 | 931 |
| 04.02.2019 | 941 | 950 | 938 | 950 |
| 05.02.2019 | 953 | 956 | 946 | 948 |
| 06.02.2019 | 954 | 957 | 947 | 950 |
| 07.02.2019 | 954 | 955 | 921 | 925 |
| 08.02.2019 | 911 | 925 | 890 | 903 |
| 12.02.2019 | 904 | 918 | 895 | 895 |
| 13.02.2019 | 909 | 913 | 902 | 906 |
| 14.02.2019 | 924 | 942 | 924 | 926 |
| 15.02.2019 | 929 | 932 | 915 | 919 |
| 18.02.2019 | 934 | 939 | 929 | 935 |
| 19.02.2019 | 934 | 944 | 931 | 942 |
| 20.02.2019 | 940 | 951 | 939 | 945 |
| 21.02.2019 | 949 | 953 | 938 | 948 |
| 22.02.2019 | 948 | 951 | 940 | 949 |
| 25.02.2019 | 957 | 962 | 949 | 959 |
| 26.02.2019 | 955 | 960 | 946 | 956 |
| 27.02.2019 | 968 | 985 | 967 | 983 |
| 28.02.2019 | 979 | 989 | 971 | 978 |
| 01.03.2019 | 986 | 987 | 972 | 982 |
| 04.03.2019 | 992 | 994 | 982 | 994 |
| 05.03.2019 | 985 | 993 | 982 | 990 |
| 06.03.2019 | 983 | 987 | 979 | 981 |
| 07.03.2019 | 971 | 983 | 962 | 978 |
| 08.03.2019 | 966 | 971 | 958 | 960 |
| 11.03.2019 | 961 | 966 | 954 | 962 |
| 12.03.2019 | 976 | 982 | 970 | 973 |
| 13.03.2019 | 966 | 974 | 959 | 963 |
| 14.03.2019 | 975 | 978 | 970 | 974 |
| 15.03.2019 | 976 | 979 | 966 | 968 |
| 18.03.2019 | 975 | 977 | 964 | 971 |
| 19.03.2019 | 972 | 975 | 966 | 969 |
| 20.03.2019 | 968 | 971 | 960 | 966 |
| 22.03.2019 | 977 | 985 | 972 | 982 |
| 25.03.2019 | 967 | 967 | 947 | 957 |
| 26.03.2019 | 971 | 994 | 971 | 994 |
| 27.03.2019 | 986 | 988 | 975 | 987 |
| 28.03.2019 | 981 | 984 | 966 | 971 |
| 29.03.2019 | 971 | 976 | 960 | 962 |
| 01.04.2019 | 985 | 989 | 976 | 985 |
| 02.04.2019 | 990 | 992 | 968 | 968 |
| 03.04.2019 | 981 | 982 | 961 | 971 |
| 04.04.2019 | 963 | 968 | 958 | 959 |
| 05.04.2019 | 965 | 969 | 956 | 961 |
| 08.04.2019 | 971 | 979 | 968 | 972 |
| 09.04.2019 | 965 | 967 | 957 | 967 |
| 10.04.2019 | 955 | 957 | 935 | 937 |
| 11.04.2019 | 932 | 936 | 926 | 932 |
| 12.04.2019 | 937 | 938 | 927 | 928 |
| 15.04.2019 | 943 | 951 | 940 | 946 |
| 16.04.2019 | 953 | 957 | 947 | 949 |
| 17.04.2019 | 947 | 954 | 939 | 941 |
| 18.04.2019 | 937 | 940 | 930 | 933 |
| 19.04.2019 | 930 | 933 | 923 | 925 |
| 22.04.2019 | 922 | 935 | 919 | 932 |
| 23.04.2019 | 937 | 950 | 936 | 948 |
| 24.04.2019 | 952 | 957 | 932 | 935 |
| 25.04.2019 | 936 | 948 | 935 | 947 |
| 26.04.2019 | 941 | 950 | 934 | 949 |
| 07.05.2019 | 953 | 954 | 933 | 938 |
| 08.05.2019 | 929 | 936 | 921 | 927 |
| 09.05.2019 | 916 | 918 | 903 | 907 |
| 10.05.2019 | 915 | 985 | 902 | 981 |
| 13.05.2019 | 970 | 1.003 | 970 | 991 |
| 14.05.2019 | 981 | 1.008 | 980 | 1.007 |
| 15.05.2019 | 1.000 | 1.001 | 950 | 954 |
| 16.05.2019 | 950 | 979 | 946 | 977 |
| 17.05.2019 | 967 | 984 | 966 | 977 |
| 20.05.2019 | 970 | 983 | 968 | 981 |
| 21.05.2019 | 967 | 968 | 953 | 958 |
| 22.05.2019 | 950 | 952 | 938 | 943 |
| 23.05.2019 | 928 | 931 | 891 | 899 |
| 24.05.2019 | 884 | 891 | 867 | 887 |
| 27.05.2019 | 886 | 891 | 873 | 885 |
| 28.05.2019 | 888 | 892 | 867 | 878 |
| 29.05.2019 | 867 | 880 | 855 | 877 |
| 30.05.2019 | 868 | 896 | 868 | 895 |
| 31.05.2019 | 887 | 893 | 880 | 885 |
| 03.06.2019 | 874 | 904 | 874 | 904 |
| 04.06.2019 | 893 | 912 | 890 | 911 |
| 05.06.2019 | 912 | 928 | 909 | 927 |
| 06.06.2019 | 932 | 937 | 911 | 912 |
| 07.06.2019 | 922 | 930 | 914 | 923 |
| 10.06.2019 | 933 | 936 | 921 | 928 |
| 11.06.2019 | 931 | 945 | 930 | 942 |
| 12.06.2019 | 938 | 941 | 929 | 929 |
| 13.06.2019 | 920 | 923 | 904 | 915 |
| 14.06.2019 | 921 | 924 | 911 | 917 |
| 17.06.2019 | 915 | 926 | 914 | 915 |
| 18.06.2019 | 911 | 919 | 895 | 901 |
| 19.06.2019 | 914 | 921 | 908 | 913 |
| 20.06.2019 | 915 | 920 | 911 | 915 |
| 21.06.2019 | 908 | 909 | 889 | 895 |
| 24.06.2019 | 897 | 904 | 896 | 898 |
| 25.06.2019 | 926 | 929 | 892 | 897 |
| 26.06.2019 | 890 | 890 | 877 | 889 |
| 27.06.2019 | 881 | 899 | 881 | 899 |
| 28.06.2019 | 895 | 897 | 884 | 895 |
| 01.07.2019 | 907 | 912 | 897 | 906 |
| 02.07.2019 | 907 | 923 | 906 | 914 |
| 03.07.2019 | 910 | 924 | 904 | 924 |
| 04.07.2019 | 928 | 936 | 927 | 931 |
| 05.07.2019 | 938 | 945 | 935 | 939 |
| 08.07.2019 | 929 | 934 | 920 | 920 |
| 09.07.2019 | 926 | 933 | 909 | 910 |
| 10.07.2019 | 902 | 903 | 892 | 893 |
| 11.07.2019 | 894 | 898 | 888 | 894 |
| 12.07.2019 | 897 | 901 | 888 | 896 |
| 16.07.2019 | 898 | 907 | 886 | 890 |
| 17.07.2019 | 890 | 896 | 885 | 894 |
| 18.07.2019 | 886 | 888 | 865 | 867 |
| 19.07.2019 | 868 | 883 | 868 | 880 |
| 22.07.2019 | 882 | 894 | 881 | 886 |
| 23.07.2019 | 885 | 894 | 880 | 891 |
| 24.07.2019 | 885 | 886 | 875 | 878 |
| 25.07.2019 | 888 | 888 | 877 | 882 |
| 26.07.2019 | 878 | 880 | 869 | 869 |
| 29.07.2019 | 869 | 873 | 860 | 863 |
| 30.07.2019 | 865 | 878 | 865 | 878 |
| 31.07.2019 | 867 | 889 | 865 | 881 |
| 01.08.2019 | 870 | 890 | 869 | 890 |
| 02.08.2019 | 875 | 885 | 871 | 876 |
| 05.08.2019 | 862 | 870 | 848 | 868 |
| 06.08.2019 | 845 | 870 | 845 | 868 |
| 07.08.2019 | 861 | 867 | 848 | 849 |
| 08.08.2019 | 852 | 864 | 851 | 860 |
| 09.08.2019 | 870 | 870 | 862 | 867 |
| 13.08.2019 | 857 | 861 | 848 | 854 |
| 14.08.2019 | 863 | 867 | 856 | 865 |
| 15.08.2019 | 850 | 858 | 846 | 854 |
| 16.08.2019 | 847 | 864 | 845 | 861 |
| 19.08.2019 | 870 | 873 | 860 | 869 |
| 20.08.2019 | 870 | 879 | 868 | 875 |
| 21.08.2019 | 867 | 872 | 862 | 867 |
| 22.08.2019 | 867 | 871 | 862 | 870 |
| 23.08.2019 | 874 | 877 | 869 | 870 |
| 26.08.2019 | 847 | 866 | 845 | 863 |
| 27.08.2019 | 871 | 880 | 870 | 876 |
| 28.08.2019 | 874 | 877 | 868 | 868 |
| 29.08.2019 | 873 | 884 | 869 | 883 |
| 30.08.2019 | 888 | 889 | 880 | 886 |
| 02.09.2019 | 883 | 887 | 879 | 882 |
| 03.09.2019 | 882 | 888 | 879 | 887 |
| 04.09.2019 | 889 | 892 | 881 | 881 |
| 05.09.2019 | 890 | 898 | 884 | 892 |
| 06.09.2019 | 898 | 911 | 896 | 905 |
| 09.09.2019 | 904 | 924 | 903 | 923 |
| 10.09.2019 | 929 | 943 | 929 | 936 |
| 11.09.2019 | 943 | 957 | 938 | 957 |
| 12.09.2019 | 967 | 982 | 967 | 976 |
| 13.09.2019 | 986 | 995 | 968 | 993 |
| 17.09.2019 | 985 | 1.005 | 983 | 989 |
| 18.09.2019 | 980 | 983 | 970 | 980 |
| 19.09.2019 | 985 | 1.005 | 985 | 997 |
| 20.09.2019 | 1.000 | 1.005 | 993 | 994 |
| 24.09.2019 | 996 | 1.010 | 995 | 998 |
| 25.09.2019 | 994 | 1.004 | 991 | 1.002 |
| 26.09.2019 | 1.013 | 1.023 | 1.003 | 1.006 |
| 27.09.2019 | 995 | 999 | 983 | 993 |
| 30.09.2019 | 988 | 989 | 976 | 978 |
| 01.10.2019 | 985 | 995 | 978 | 980 |
| 02.10.2019 | 976 | 989 | 976 | 985 |
| 03.10.2019 | 960 | 973 | 959 | 972 |
| 04.10.2019 | 964 | 972 | 956 | 970 |
| 07.10.2019 | 974 | 977 | 965 | 974 |
| 08.10.2019 | 980 | 990 | 976 | 979 |
| 09.10.2019 | 969 | 977 | 965 | 975 |
| 10.10.2019 | 975 | 975 | 961 | 973 |
| 11.10.2019 | 985 | 988 | 977 | 988 |
| 15.10.2019 | 1.007 | 1.011 | 1.002 | 1.008 |
| 16.10.2019 | 1.013 | 1.022 | 1.005 | 1.008 |
| 17.10.2019 | 1.006 | 1.013 | 998 | 1.008 |
| 18.10.2019 | 1.010 | 1.015 | 1.001 | 1.002 |
| 21.10.2019 | 1.007 | 1.018 | 1.006 | 1.009 |
| 23.10.2019 | 1.019 | 1.022 | 1.004 | 1.022 |
| 24.10.2019 | 1.023 | 1.036 | 1.017 | 1.032 |
| 25.10.2019 | 1.029 | 1.031 | 1.024 | 1.029 |
| 28.10.2019 | 1.031 | 1.031 | 1.020 | 1.020 |
| 29.10.2019 | 1.021 | 1.030 | 1.020 | 1.028 |
| 30.10.2019 | 1.020 | 1.021 | 1.010 | 1.016 |
| 31.10.2019 | 1.021 | 1.025 | 1.011 | 1.014 |
| 01.11.2019 | 1.004 | 1.010 | 1.001 | 1.007 |
| 05.11.2019 | 1.030 | 1.031 | 1.015 | 1.028 |
| 06.11.2019 | 1.040 | 1.045 | 1.036 | 1.043 |
| 07.11.2019 | 1.040 | 1.047 | 1.036 | 1.043 |
| 08.11.2019 | 1.052 | 1.052 | 1.035 | 1.042 |
| 11.11.2019 | 1.044 | 1.045 | 1.030 | 1.033 |
| 12.11.2019 | 1.037 | 1.072 | 1.034 | 1.065 |
| 13.11.2019 | 1.051 | 1.064 | 1.041 | 1.056 |
| 14.11.2019 | 1.057 | 1.067 | 1.055 | 1.065 |
| 15.11.2019 | 1.062 | 1.085 | 1.058 | 1.084 |
| 18.11.2019 | 1.084 | 1.084 | 1.068 | 1.082 |
| 19.11.2019 | 1.085 | 1.088 | 1.071 | 1.078 |
| 20.11.2019 | 1.065 | 1.066 | 1.045 | 1.057 |
| 21.11.2019 | 1.054 | 1.076 | 1.054 | 1.075 |
| 22.11.2019 | 1.071 | 1.083 | 1.071 | 1.078 |
| 25.11.2019 | 1.085 | 1.092 | 1.079 | 1.092 |
| 26.11.2019 | 1.087 | 1.087 | 1.047 | 1.049 |
| 27.11.2019 | 1.061 | 1.068 | 1.056 | 1.061 |
| 28.11.2019 | 1.055 | 1.058 | 1.043 | 1.050 |
| 29.11.2019 | 1.052 | 1.053 | 1.045 | 1.048 |
| 02.12.2019 | 1.048 | 1.066 | 1.047 | 1.065 |
| 03.12.2019 | 1.042 | 1.057 | 1.039 | 1.056 |
| 04.12.2019 | 1.054 | 1.064 | 1.047 | 1.063 |
| 05.12.2019 | 1.071 | 1.099 | 1.070 | 1.099 |
| 06.12.2019 | 1.090 | 1.104 | 1.088 | 1.097 |
| 09.12.2019 | 1.103 | 1.108 | 1.089 | 1.103 |
| 10.12.2019 | 1.114 | 1.115 | 1.096 | 1.099 |
| 11.12.2019 | 1.115 | 1.117 | 1.104 | 1.107 |
| 12.12.2019 | 1.120 | 1.127 | 1.114 | 1.119 |
| 13.12.2019 | 1.134 | 1.138 | 1.121 | 1.126 |
| 16.12.2019 | 1.122 | 1.129 | 1.116 | 1.119 |
| 17.12.2019 | 1.116 | 1.121 | 1.106 | 1.115 |
| 18.12.2019 | 1.128 | 1.131 | 1.119 | 1.126 |
| 19.12.2019 | 1.130 | 1.133 | 1.123 | 1.125 |
| 20.12.2019 | 1.126 | 1.130 | 1.115 | 1.130 |
| 23.12.2019 | 1.130 | 1.131 | 1.121 | 1.123 |
| 24.12.2019 | 1.120 | 1.124 | 1.116 | 1.124 |
| 25.12.2019 | 1.130 | 1.130 | 1.117 | 1.121 |
| 26.12.2019 | 1.121 | 1.130 | 1.119 | 1.130 |
| 27.12.2019 | 1.138 | 1.144 | 1.133 | 1.136 |
| 30.12.2019 | 1.123 | 1.125 | 1.114 | 1.116 |