6326.T
Kubota Corporation
09:30:00
2846.5 ¥
0.0000 (%0.00)
Önceki Kapanış: 2855
Düşük₺2811.5
Yüksek₺2887.5
6326.T: Kubota Corporation Arşiv
2007 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.003,4118
KAPANIŞ 1.001,8196
En Düşük
DÜŞÜK 724
En Yüksek
YÜKSEK 1.306
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2007 | 1.162 | 1.162 | 1.127 | 1.131 |
| 04.01.2007 | 1.162 | 1.162 | 1.127 | 1.131 |
| 05.01.2007 | 1.127 | 1.127 | 1.076 | 1.085 |
| 08.01.2007 | 1.071 | 1.105 | 1.067 | 1.097 |
| 09.01.2007 | 1.071 | 1.105 | 1.067 | 1.097 |
| 10.01.2007 | 1.117 | 1.117 | 1.075 | 1.084 |
| 11.01.2007 | 1.075 | 1.089 | 1.056 | 1.064 |
| 12.01.2007 | 1.071 | 1.114 | 1.055 | 1.097 |
| 15.01.2007 | 1.115 | 1.129 | 1.105 | 1.114 |
| 16.01.2007 | 1.108 | 1.119 | 1.105 | 1.116 |
| 17.01.2007 | 1.124 | 1.150 | 1.111 | 1.149 |
| 18.01.2007 | 1.149 | 1.178 | 1.139 | 1.173 |
| 19.01.2007 | 1.153 | 1.169 | 1.142 | 1.154 |
| 22.01.2007 | 1.174 | 1.190 | 1.170 | 1.184 |
| 23.01.2007 | 1.182 | 1.209 | 1.178 | 1.202 |
| 24.01.2007 | 1.225 | 1.242 | 1.217 | 1.235 |
| 25.01.2007 | 1.275 | 1.294 | 1.247 | 1.251 |
| 26.01.2007 | 1.231 | 1.238 | 1.216 | 1.234 |
| 29.01.2007 | 1.262 | 1.290 | 1.257 | 1.287 |
| 30.01.2007 | 1.290 | 1.306 | 1.285 | 1.293 |
| 31.01.2007 | 1.270 | 1.283 | 1.260 | 1.271 |
| 01.02.2007 | 1.278 | 1.284 | 1.260 | 1.284 |
| 02.02.2007 | 1.273 | 1.290 | 1.262 | 1.270 |
| 05.02.2007 | 1.263 | 1.263 | 1.223 | 1.235 |
| 06.02.2007 | 1.244 | 1.263 | 1.231 | 1.248 |
| 07.02.2007 | 1.188 | 1.207 | 1.166 | 1.179 |
| 08.02.2007 | 1.159 | 1.171 | 1.142 | 1.151 |
| 09.02.2007 | 1.146 | 1.173 | 1.142 | 1.171 |
| 12.02.2007 | 1.172 | 1.174 | 1.148 | 1.157 |
| 13.02.2007 | 1.172 | 1.174 | 1.148 | 1.157 |
| 14.02.2007 | 1.176 | 1.180 | 1.163 | 1.168 |
| 15.02.2007 | 1.205 | 1.220 | 1.186 | 1.218 |
| 16.02.2007 | 1.218 | 1.218 | 1.195 | 1.198 |
| 19.02.2007 | 1.212 | 1.233 | 1.199 | 1.227 |
| 20.02.2007 | 1.223 | 1.252 | 1.211 | 1.252 |
| 21.02.2007 | 1.256 | 1.263 | 1.235 | 1.242 |
| 22.02.2007 | 1.263 | 1.265 | 1.237 | 1.246 |
| 23.02.2007 | 1.266 | 1.293 | 1.263 | 1.279 |
| 26.02.2007 | 1.284 | 1.295 | 1.267 | 1.275 |
| 27.02.2007 | 1.279 | 1.279 | 1.242 | 1.249 |
| 28.02.2007 | 1.109 | 1.190 | 1.106 | 1.177 |
| 01.03.2007 | 1.188 | 1.207 | 1.163 | 1.175 |
| 02.03.2007 | 1.173 | 1.173 | 1.132 | 1.151 |
| 05.03.2007 | 1.111 | 1.123 | 1.088 | 1.094 |
| 06.03.2007 | 1.083 | 1.132 | 1.080 | 1.113 |
| 07.03.2007 | 1.128 | 1.140 | 1.110 | 1.124 |
| 08.03.2007 | 1.110 | 1.144 | 1.105 | 1.138 |
| 09.03.2007 | 1.154 | 1.176 | 1.148 | 1.164 |
| 12.03.2007 | 1.188 | 1.192 | 1.160 | 1.171 |
| 13.03.2007 | 1.183 | 1.185 | 1.149 | 1.152 |
| 14.03.2007 | 1.094 | 1.108 | 1.055 | 1.061 |
| 15.03.2007 | 1.070 | 1.115 | 1.062 | 1.069 |
| 16.03.2007 | 1.061 | 1.068 | 1.034 | 1.053 |
| 19.03.2007 | 1.033 | 1.041 | 1.012 | 1.037 |
| 20.03.2007 | 1.066 | 1.099 | 1.060 | 1.088 |
| 21.03.2007 | 1.108 | 1.125 | 1.106 | 1.118 |
| 22.03.2007 | 1.108 | 1.125 | 1.106 | 1.118 |
| 23.03.2007 | 1.119 | 1.124 | 1.106 | 1.115 |
| 26.03.2007 | 1.115 | 1.115 | 1.103 | 1.110 |
| 27.03.2007 | 1.093 | 1.100 | 1.079 | 1.093 |
| 28.03.2007 | 1.077 | 1.079 | 1.053 | 1.064 |
| 29.03.2007 | 1.051 | 1.068 | 1.040 | 1.054 |
| 30.03.2007 | 1.049 | 1.051 | 1.025 | 1.033 |
| 02.04.2007 | 1.023 | 1.029 | 994 | 995 |
| 03.04.2007 | 990 | 1.028 | 985 | 1.025 |
| 04.04.2007 | 1.049 | 1.067 | 1.043 | 1.066 |
| 05.04.2007 | 1.050 | 1.052 | 1.031 | 1.037 |
| 06.04.2007 | 1.032 | 1.039 | 1.028 | 1.039 |
| 09.04.2007 | 1.036 | 1.050 | 1.035 | 1.049 |
| 10.04.2007 | 1.043 | 1.050 | 1.038 | 1.044 |
| 11.04.2007 | 1.025 | 1.041 | 1.020 | 1.038 |
| 12.04.2007 | 1.058 | 1.058 | 1.039 | 1.042 |
| 13.04.2007 | 1.047 | 1.050 | 1.023 | 1.027 |
| 16.04.2007 | 1.035 | 1.046 | 1.028 | 1.029 |
| 17.04.2007 | 1.047 | 1.048 | 1.024 | 1.031 |
| 18.04.2007 | 1.028 | 1.050 | 1.025 | 1.050 |
| 19.04.2007 | 1.054 | 1.054 | 1.026 | 1.036 |
| 20.04.2007 | 1.044 | 1.064 | 1.044 | 1.058 |
| 23.04.2007 | 1.082 | 1.094 | 1.078 | 1.089 |
| 24.04.2007 | 1.092 | 1.123 | 1.085 | 1.113 |
| 25.04.2007 | 1.105 | 1.108 | 1.085 | 1.094 |
| 26.04.2007 | 1.108 | 1.132 | 1.101 | 1.121 |
| 27.04.2007 | 1.135 | 1.162 | 1.133 | 1.140 |
| 30.04.2007 | 1.133 | 1.133 | 1.096 | 1.101 |
| 01.05.2007 | 1.133 | 1.133 | 1.096 | 1.101 |
| 02.05.2007 | 1.103 | 1.105 | 1.082 | 1.089 |
| 07.05.2007 | 1.098 | 1.128 | 1.096 | 1.125 |
| 08.05.2007 | 1.117 | 1.134 | 1.106 | 1.106 |
| 09.05.2007 | 1.096 | 1.102 | 1.085 | 1.097 |
| 10.05.2007 | 1.110 | 1.110 | 1.090 | 1.094 |
| 11.05.2007 | 1.089 | 1.089 | 1.068 | 1.078 |
| 14.05.2007 | 998 | 1.006 | 963 | 973 |
| 15.05.2007 | 973 | 973 | 948 | 950 |
| 16.05.2007 | 960 | 961 | 943 | 955 |
| 17.05.2007 | 961 | 969 | 949 | 951 |
| 18.05.2007 | 946 | 948 | 920 | 928 |
| 21.05.2007 | 928 | 929 | 910 | 920 |
| 22.05.2007 | 910 | 944 | 909 | 937 |
| 23.05.2007 | 937 | 942 | 932 | 940 |
| 24.05.2007 | 930 | 949 | 927 | 940 |
| 25.05.2007 | 941 | 942 | 917 | 930 |
| 28.05.2007 | 960 | 978 | 957 | 976 |
| 29.05.2007 | 959 | 979 | 955 | 977 |
| 30.05.2007 | 984 | 992 | 971 | 979 |
| 31.05.2007 | 999 | 1.024 | 995 | 1.019 |
| 01.06.2007 | 1.022 | 1.032 | 1.016 | 1.021 |
| 04.06.2007 | 1.025 | 1.029 | 1.015 | 1.022 |
| 05.06.2007 | 1.044 | 1.048 | 1.031 | 1.042 |
| 06.06.2007 | 1.055 | 1.074 | 1.048 | 1.055 |
| 07.06.2007 | 1.038 | 1.052 | 1.028 | 1.049 |
| 08.06.2007 | 1.050 | 1.050 | 1.015 | 1.029 |
| 11.06.2007 | 1.035 | 1.050 | 1.024 | 1.030 |
| 12.06.2007 | 1.042 | 1.043 | 1.015 | 1.025 |
| 13.06.2007 | 1.017 | 1.017 | 984 | 1.002 |
| 14.06.2007 | 1.027 | 1.040 | 1.020 | 1.030 |
| 15.06.2007 | 1.028 | 1.038 | 1.024 | 1.037 |
| 18.06.2007 | 1.051 | 1.052 | 1.044 | 1.048 |
| 19.06.2007 | 1.040 | 1.040 | 1.022 | 1.025 |
| 20.06.2007 | 1.010 | 1.015 | 1.002 | 1.010 |
| 21.06.2007 | 1.015 | 1.023 | 1.003 | 1.012 |
| 22.06.2007 | 1.009 | 1.010 | 996 | 1.007 |
| 25.06.2007 | 1.005 | 1.029 | 999 | 1.004 |
| 26.06.2007 | 1.011 | 1.011 | 977 | 991 |
| 27.06.2007 | 992 | 1.005 | 990 | 998 |
| 28.06.2007 | 984 | 993 | 977 | 990 |
| 29.06.2007 | 1.000 | 1.008 | 991 | 1.000 |
| 02.07.2007 | 1.001 | 1.005 | 992 | 1.002 |
| 03.07.2007 | 1.011 | 1.034 | 1.010 | 1.021 |
| 04.07.2007 | 1.026 | 1.027 | 1.015 | 1.021 |
| 05.07.2007 | 1.025 | 1.031 | 1.017 | 1.022 |
| 06.07.2007 | 1.012 | 1.017 | 998 | 1.015 |
| 09.07.2007 | 1.029 | 1.036 | 1.026 | 1.029 |
| 10.07.2007 | 1.052 | 1.080 | 1.050 | 1.070 |
| 11.07.2007 | 1.065 | 1.076 | 1.050 | 1.068 |
| 12.07.2007 | 1.065 | 1.074 | 1.046 | 1.053 |
| 13.07.2007 | 1.074 | 1.098 | 1.073 | 1.080 |
| 16.07.2007 | 1.051 | 1.057 | 1.050 | 1.055 |
| 17.07.2007 | 1.080 | 1.083 | 1.050 | 1.055 |
| 18.07.2007 | 1.082 | 1.082 | 1.033 | 1.045 |
| 19.07.2007 | 1.073 | 1.095 | 1.066 | 1.091 |
| 20.07.2007 | 1.096 | 1.116 | 1.094 | 1.104 |
| 23.07.2007 | 1.083 | 1.095 | 1.069 | 1.093 |
| 24.07.2007 | 1.089 | 1.090 | 1.066 | 1.078 |
| 25.07.2007 | 1.050 | 1.067 | 1.049 | 1.062 |
| 26.07.2007 | 1.022 | 1.043 | 1.021 | 1.023 |
| 27.07.2007 | 1.000 | 1.007 | 986 | 1.000 |
| 30.07.2007 | 983 | 1.009 | 977 | 1.007 |
| 31.07.2007 | 1.019 | 1.022 | 989 | 996 |
| 01.08.2007 | 995 | 995 | 969 | 970 |
| 02.08.2007 | 950 | 978 | 948 | 974 |
| 03.08.2007 | 994 | 1.007 | 979 | 989 |
| 06.08.2007 | 1.020 | 1.047 | 996 | 1.015 |
| 07.08.2007 | 1.023 | 1.027 | 1.005 | 1.014 |
| 08.08.2007 | 1.015 | 1.039 | 1.010 | 1.021 |
| 09.08.2007 | 1.037 | 1.059 | 1.016 | 1.016 |
| 10.08.2007 | 990 | 1.008 | 990 | 1.007 |
| 13.08.2007 | 991 | 996 | 975 | 980 |
| 14.08.2007 | 970 | 980 | 957 | 967 |
| 15.08.2007 | 962 | 962 | 933 | 939 |
| 16.08.2007 | 931 | 938 | 914 | 936 |
| 17.08.2007 | 916 | 916 | 857 | 870 |
| 20.08.2007 | 895 | 911 | 882 | 890 |
| 21.08.2007 | 860 | 906 | 858 | 897 |
| 22.08.2007 | 916 | 920 | 894 | 896 |
| 23.08.2007 | 936 | 940 | 927 | 937 |
| 24.08.2007 | 940 | 946 | 933 | 941 |
| 27.08.2007 | 946 | 955 | 933 | 942 |
| 28.08.2007 | 927 | 935 | 919 | 924 |
| 29.08.2007 | 890 | 899 | 870 | 898 |
| 30.08.2007 | 902 | 912 | 888 | 895 |
| 31.08.2007 | 895 | 898 | 885 | 898 |
| 03.09.2007 | 908 | 912 | 899 | 905 |
| 04.09.2007 | 906 | 906 | 887 | 890 |
| 05.09.2007 | 892 | 896 | 858 | 860 |
| 06.09.2007 | 840 | 846 | 810 | 846 |
| 07.09.2007 | 843 | 844 | 826 | 835 |
| 10.09.2007 | 814 | 820 | 802 | 813 |
| 11.09.2007 | 832 | 841 | 808 | 834 |
| 12.09.2007 | 840 | 854 | 832 | 837 |
| 13.09.2007 | 847 | 857 | 845 | 846 |
| 14.09.2007 | 866 | 875 | 858 | 867 |
| 17.09.2007 | 843 | 847 | 841 | 844 |
| 18.09.2007 | 865 | 865 | 841 | 844 |
| 19.09.2007 | 853 | 882 | 851 | 879 |
| 20.09.2007 | 890 | 901 | 888 | 896 |
| 21.09.2007 | 890 | 897 | 885 | 894 |
| 24.09.2007 | 909 | 932 | 897 | 927 |
| 25.09.2007 | 909 | 932 | 897 | 927 |
| 26.09.2007 | 920 | 925 | 898 | 919 |
| 27.09.2007 | 949 | 954 | 939 | 946 |
| 28.09.2007 | 947 | 955 | 938 | 946 |
| 01.10.2007 | 936 | 945 | 916 | 930 |
| 02.10.2007 | 940 | 945 | 928 | 937 |
| 03.10.2007 | 934 | 951 | 933 | 949 |
| 04.10.2007 | 939 | 947 | 936 | 942 |
| 05.10.2007 | 952 | 952 | 939 | 942 |
| 08.10.2007 | 947 | 969 | 946 | 962 |
| 09.10.2007 | 947 | 969 | 946 | 962 |
| 10.10.2007 | 967 | 973 | 962 | 966 |
| 11.10.2007 | 971 | 987 | 967 | 983 |
| 12.10.2007 | 980 | 981 | 966 | 972 |
| 15.10.2007 | 962 | 972 | 959 | 961 |
| 16.10.2007 | 951 | 955 | 939 | 942 |
| 17.10.2007 | 943 | 944 | 923 | 933 |
| 18.10.2007 | 943 | 968 | 941 | 960 |
| 19.10.2007 | 959 | 966 | 944 | 949 |
| 22.10.2007 | 938 | 938 | 906 | 917 |
| 23.10.2007 | 916 | 933 | 916 | 925 |
| 24.10.2007 | 925 | 944 | 924 | 929 |
| 25.10.2007 | 930 | 937 | 909 | 918 |
| 26.10.2007 | 928 | 938 | 911 | 931 |
| 29.10.2007 | 938 | 972 | 938 | 958 |
| 30.10.2007 | 980 | 981 | 957 | 962 |
| 31.10.2007 | 963 | 967 | 946 | 966 |
| 01.11.2007 | 966 | 981 | 957 | 980 |
| 02.11.2007 | 975 | 976 | 959 | 965 |
| 05.11.2007 | 959 | 965 | 931 | 945 |
| 06.11.2007 | 954 | 970 | 945 | 945 |
| 07.11.2007 | 949 | 952 | 909 | 923 |
| 08.11.2007 | 883 | 890 | 838 | 856 |
| 09.11.2007 | 879 | 897 | 850 | 852 |
| 12.11.2007 | 840 | 842 | 816 | 825 |
| 13.11.2007 | 825 | 839 | 818 | 837 |
| 14.11.2007 | 847 | 879 | 846 | 866 |
| 15.11.2007 | 870 | 884 | 862 | 865 |
| 16.11.2007 | 859 | 860 | 806 | 817 |
| 19.11.2007 | 827 | 835 | 795 | 800 |
| 20.11.2007 | 760 | 811 | 759 | 807 |
| 21.11.2007 | 790 | 804 | 772 | 782 |
| 22.11.2007 | 792 | 809 | 783 | 795 |
| 26.11.2007 | 785 | 794 | 780 | 790 |
| 27.11.2007 | 780 | 783 | 772 | 780 |
| 28.11.2007 | 770 | 770 | 741 | 749 |
| 29.11.2007 | 769 | 776 | 764 | 773 |
| 30.11.2007 | 786 | 822 | 786 | 820 |
| 03.12.2007 | 870 | 887 | 823 | 825 |
| 04.12.2007 | 822 | 824 | 798 | 800 |
| 05.12.2007 | 792 | 802 | 782 | 798 |
| 06.12.2007 | 814 | 820 | 805 | 820 |
| 07.12.2007 | 830 | 852 | 827 | 836 |
| 10.12.2007 | 836 | 846 | 816 | 831 |
| 11.12.2007 | 824 | 837 | 824 | 834 |
| 12.12.2007 | 817 | 848 | 810 | 835 |
| 13.12.2007 | 835 | 835 | 809 | 811 |
| 14.12.2007 | 801 | 806 | 783 | 787 |
| 17.12.2007 | 767 | 784 | 752 | 755 |
| 18.12.2007 | 745 | 773 | 743 | 763 |
| 19.12.2007 | 762 | 774 | 758 | 760 |
| 20.12.2007 | 760 | 762 | 733 | 742 |
| 21.12.2007 | 734 | 742 | 724 | 736 |
| 24.12.2007 | 734 | 748 | 734 | 748 |
| 25.12.2007 | 743 | 750 | 738 | 748 |
| 26.12.2007 | 748 | 756 | 742 | 754 |
| 27.12.2007 | 761 | 764 | 749 | 752 |
| 28.12.2007 | 759 | 760 | 745 | 757 |