6501.T
Hitachi, Ltd.
09:30:00
4764 ¥
0.0000 (%0.00)
Önceki Kapanış: 4800
Düşük₺4690
Yüksek₺4854
6501.T: Hitachi, Ltd. Arşiv
2001 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.032,4866
KAPANIŞ 1.034,0958
En Düşük
DÜŞÜK 775
En Yüksek
YÜKSEK 1.380
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2001 | 1.018 | 1.018 | 1.018 | 1.018 |
| 02.01.2001 | 1.018 | 1.018 | 1.018 | 1.018 |
| 03.01.2001 | 1.018 | 1.018 | 1.018 | 1.018 |
| 04.01.2001 | 1.035 | 1.040 | 1.011 | 1.018 |
| 05.01.2001 | 1.038 | 1.062 | 1.030 | 1.062 |
| 08.01.2001 | 1.062 | 1.062 | 1.062 | 1.062 |
| 09.01.2001 | 1.048 | 1.050 | 1.016 | 1.027 |
| 10.01.2001 | 1.028 | 1.028 | 1.007 | 1.015 |
| 11.01.2001 | 1.020 | 1.030 | 987 | 994 |
| 12.01.2001 | 998 | 998 | 973 | 984 |
| 15.01.2001 | 1.000 | 1.020 | 996 | 1.003 |
| 16.01.2001 | 1.010 | 1.014 | 986 | 1.010 |
| 17.01.2001 | 1.020 | 1.020 | 1.006 | 1.016 |
| 18.01.2001 | 1.044 | 1.062 | 1.039 | 1.054 |
| 19.01.2001 | 1.085 | 1.085 | 1.054 | 1.056 |
| 22.01.2001 | 1.056 | 1.060 | 1.032 | 1.055 |
| 23.01.2001 | 1.041 | 1.077 | 1.039 | 1.075 |
| 24.01.2001 | 1.075 | 1.075 | 1.055 | 1.071 |
| 25.01.2001 | 1.073 | 1.076 | 1.058 | 1.064 |
| 26.01.2001 | 1.044 | 1.046 | 1.030 | 1.045 |
| 29.01.2001 | 1.060 | 1.080 | 1.059 | 1.075 |
| 30.01.2001 | 1.088 | 1.105 | 1.088 | 1.097 |
| 31.01.2001 | 1.083 | 1.098 | 1.075 | 1.095 |
| 01.02.2001 | 1.071 | 1.089 | 1.062 | 1.089 |
| 02.02.2001 | 1.080 | 1.095 | 1.076 | 1.079 |
| 05.02.2001 | 1.051 | 1.060 | 1.045 | 1.060 |
| 06.02.2001 | 1.020 | 1.037 | 1.020 | 1.033 |
| 07.02.2001 | 993 | 1.020 | 993 | 1.014 |
| 08.02.2001 | 1.014 | 1.030 | 1.000 | 1.022 |
| 09.02.2001 | 1.022 | 1.050 | 1.020 | 1.036 |
| 12.02.2001 | 1.036 | 1.036 | 1.036 | 1.036 |
| 13.02.2001 | 1.050 | 1.050 | 1.033 | 1.039 |
| 14.02.2001 | 1.021 | 1.029 | 1.008 | 1.015 |
| 15.02.2001 | 1.028 | 1.046 | 1.025 | 1.037 |
| 16.02.2001 | 1.033 | 1.043 | 1.025 | 1.028 |
| 19.02.2001 | 1.015 | 1.019 | 999 | 1.008 |
| 20.02.2001 | 1.003 | 1.020 | 1.002 | 1.020 |
| 21.02.2001 | 1.007 | 1.012 | 999 | 1.002 |
| 22.02.2001 | 990 | 1.023 | 986 | 1.018 |
| 23.02.2001 | 1.000 | 1.025 | 1.000 | 1.021 |
| 26.02.2001 | 1.012 | 1.042 | 1.012 | 1.031 |
| 27.02.2001 | 1.032 | 1.040 | 1.023 | 1.034 |
| 28.02.2001 | 1.014 | 1.030 | 1.010 | 1.025 |
| 01.03.2001 | 1.006 | 1.012 | 982 | 983 |
| 02.03.2001 | 980 | 995 | 972 | 974 |
| 05.03.2001 | 977 | 988 | 964 | 974 |
| 06.03.2001 | 1.004 | 1.007 | 995 | 1.003 |
| 07.03.2001 | 1.019 | 1.025 | 1.002 | 1.012 |
| 08.03.2001 | 1.007 | 1.012 | 995 | 1.004 |
| 09.03.2001 | 987 | 1.001 | 985 | 996 |
| 12.03.2001 | 989 | 989 | 973 | 977 |
| 13.03.2001 | 957 | 959 | 938 | 940 |
| 14.03.2001 | 940 | 940 | 940 | 940 |
| 15.03.2001 | 901 | 972 | 899 | 972 |
| 16.03.2001 | 962 | 975 | 950 | 950 |
| 19.03.2001 | 950 | 975 | 928 | 938 |
| 20.03.2001 | 938 | 938 | 938 | 938 |
| 21.03.2001 | 955 | 1.018 | 950 | 1.018 |
| 22.03.2001 | 988 | 1.045 | 982 | 1.028 |
| 23.03.2001 | 1.048 | 1.083 | 1.040 | 1.075 |
| 26.03.2001 | 1.099 | 1.135 | 1.081 | 1.135 |
| 27.03.2001 | 1.075 | 1.100 | 1.075 | 1.100 |
| 28.03.2001 | 1.100 | 1.118 | 1.092 | 1.111 |
| 29.03.2001 | 1.091 | 1.096 | 1.056 | 1.072 |
| 30.03.2001 | 1.076 | 1.102 | 1.061 | 1.073 |
| 02.04.2001 | 1.080 | 1.080 | 1.026 | 1.045 |
| 03.04.2001 | 1.065 | 1.090 | 1.060 | 1.065 |
| 04.04.2001 | 1.027 | 1.040 | 1.012 | 1.026 |
| 05.04.2001 | 1.066 | 1.074 | 1.054 | 1.054 |
| 06.04.2001 | 1.094 | 1.096 | 1.075 | 1.088 |
| 09.04.2001 | 1.075 | 1.075 | 1.048 | 1.053 |
| 10.04.2001 | 1.050 | 1.052 | 1.030 | 1.040 |
| 11.04.2001 | 1.050 | 1.062 | 1.032 | 1.054 |
| 12.04.2001 | 1.094 | 1.095 | 1.072 | 1.080 |
| 13.04.2001 | 1.082 | 1.095 | 1.067 | 1.076 |
| 16.04.2001 | 1.070 | 1.078 | 1.060 | 1.070 |
| 17.04.2001 | 1.061 | 1.065 | 1.054 | 1.061 |
| 18.04.2001 | 1.080 | 1.094 | 1.075 | 1.089 |
| 19.04.2001 | 1.110 | 1.121 | 1.099 | 1.112 |
| 20.04.2001 | 1.123 | 1.162 | 1.116 | 1.140 |
| 23.04.2001 | 1.135 | 1.155 | 1.123 | 1.130 |
| 24.04.2001 | 1.124 | 1.149 | 1.106 | 1.149 |
| 25.04.2001 | 1.129 | 1.145 | 1.126 | 1.131 |
| 26.04.2001 | 1.129 | 1.145 | 1.126 | 1.131 |
| 27.04.2001 | 1.172 | 1.198 | 1.168 | 1.198 |
| 30.04.2001 | 1.198 | 1.198 | 1.198 | 1.198 |
| 01.05.2001 | 1.278 | 1.355 | 1.262 | 1.338 |
| 02.05.2001 | 1.358 | 1.374 | 1.343 | 1.359 |
| 03.05.2001 | 1.359 | 1.359 | 1.359 | 1.359 |
| 04.05.2001 | 1.359 | 1.359 | 1.359 | 1.359 |
| 07.05.2001 | 1.302 | 1.360 | 1.302 | 1.350 |
| 08.05.2001 | 1.345 | 1.355 | 1.335 | 1.345 |
| 09.05.2001 | 1.305 | 1.309 | 1.279 | 1.296 |
| 10.05.2001 | 1.269 | 1.293 | 1.258 | 1.258 |
| 11.05.2001 | 1.255 | 1.294 | 1.255 | 1.268 |
| 14.05.2001 | 1.275 | 1.278 | 1.246 | 1.254 |
| 15.05.2001 | 1.260 | 1.283 | 1.254 | 1.276 |
| 16.05.2001 | 1.293 | 1.313 | 1.286 | 1.289 |
| 17.05.2001 | 1.329 | 1.342 | 1.308 | 1.327 |
| 18.05.2001 | 1.327 | 1.338 | 1.317 | 1.330 |
| 21.05.2001 | 1.342 | 1.358 | 1.340 | 1.351 |
| 22.05.2001 | 1.371 | 1.380 | 1.360 | 1.360 |
| 23.05.2001 | 1.355 | 1.371 | 1.336 | 1.344 |
| 24.05.2001 | 1.334 | 1.372 | 1.325 | 1.345 |
| 25.05.2001 | 1.338 | 1.354 | 1.320 | 1.324 |
| 28.05.2001 | 1.315 | 1.338 | 1.315 | 1.322 |
| 29.05.2001 | 1.315 | 1.324 | 1.306 | 1.318 |
| 30.05.2001 | 1.258 | 1.269 | 1.242 | 1.266 |
| 31.05.2001 | 1.226 | 1.237 | 1.205 | 1.224 |
| 01.06.2001 | 1.244 | 1.245 | 1.226 | 1.239 |
| 04.06.2001 | 1.239 | 1.240 | 1.221 | 1.237 |
| 05.06.2001 | 1.217 | 1.217 | 1.200 | 1.215 |
| 06.06.2001 | 1.240 | 1.256 | 1.227 | 1.232 |
| 07.06.2001 | 1.246 | 1.269 | 1.241 | 1.260 |
| 08.06.2001 | 1.296 | 1.302 | 1.285 | 1.290 |
| 11.06.2001 | 1.280 | 1.294 | 1.266 | 1.272 |
| 12.06.2001 | 1.264 | 1.265 | 1.245 | 1.257 |
| 13.06.2001 | 1.238 | 1.283 | 1.235 | 1.257 |
| 14.06.2001 | 1.258 | 1.265 | 1.231 | 1.231 |
| 15.06.2001 | 1.201 | 1.204 | 1.173 | 1.194 |
| 18.06.2001 | 1.184 | 1.196 | 1.172 | 1.175 |
| 19.06.2001 | 1.195 | 1.220 | 1.187 | 1.192 |
| 20.06.2001 | 1.197 | 1.224 | 1.192 | 1.212 |
| 21.06.2001 | 1.222 | 1.238 | 1.216 | 1.237 |
| 22.06.2001 | 1.250 | 1.267 | 1.249 | 1.260 |
| 25.06.2001 | 1.240 | 1.254 | 1.238 | 1.245 |
| 26.06.2001 | 1.244 | 1.254 | 1.235 | 1.241 |
| 27.06.2001 | 1.226 | 1.231 | 1.203 | 1.210 |
| 28.06.2001 | 1.213 | 1.217 | 1.173 | 1.179 |
| 29.06.2001 | 1.219 | 1.232 | 1.210 | 1.225 |
| 02.07.2001 | 1.200 | 1.202 | 1.171 | 1.189 |
| 03.07.2001 | 1.210 | 1.214 | 1.196 | 1.198 |
| 04.07.2001 | 1.188 | 1.192 | 1.170 | 1.185 |
| 05.07.2001 | 1.180 | 1.181 | 1.158 | 1.181 |
| 06.07.2001 | 1.150 | 1.151 | 1.114 | 1.140 |
| 09.07.2001 | 1.095 | 1.097 | 1.070 | 1.093 |
| 10.07.2001 | 1.098 | 1.139 | 1.089 | 1.139 |
| 11.07.2001 | 1.059 | 1.072 | 1.042 | 1.061 |
| 12.07.2001 | 1.094 | 1.109 | 1.082 | 1.101 |
| 13.07.2001 | 1.102 | 1.107 | 1.065 | 1.080 |
| 16.07.2001 | 1.080 | 1.080 | 1.063 | 1.078 |
| 17.07.2001 | 1.051 | 1.058 | 1.035 | 1.040 |
| 18.07.2001 | 1.048 | 1.061 | 1.037 | 1.047 |
| 19.07.2001 | 1.050 | 1.056 | 1.039 | 1.050 |
| 20.07.2001 | 1.050 | 1.050 | 1.050 | 1.050 |
| 23.07.2001 | 1.045 | 1.045 | 1.005 | 1.019 |
| 24.07.2001 | 1.015 | 1.047 | 1.011 | 1.043 |
| 25.07.2001 | 1.042 | 1.086 | 1.042 | 1.062 |
| 26.07.2001 | 1.055 | 1.058 | 1.043 | 1.050 |
| 27.07.2001 | 1.037 | 1.044 | 1.010 | 1.021 |
| 30.07.2001 | 1.029 | 1.029 | 997 | 1.003 |
| 31.07.2001 | 1.018 | 1.051 | 1.016 | 1.051 |
| 01.08.2001 | 1.071 | 1.087 | 1.053 | 1.079 |
| 02.08.2001 | 1.100 | 1.153 | 1.095 | 1.140 |
| 03.08.2001 | 1.111 | 1.132 | 1.107 | 1.120 |
| 06.08.2001 | 1.112 | 1.112 | 1.092 | 1.105 |
| 07.08.2001 | 1.095 | 1.133 | 1.091 | 1.128 |
| 08.08.2001 | 1.119 | 1.124 | 1.095 | 1.106 |
| 09.08.2001 | 1.086 | 1.086 | 1.062 | 1.071 |
| 10.08.2001 | 1.051 | 1.066 | 1.040 | 1.050 |
| 13.08.2001 | 1.043 | 1.043 | 1.020 | 1.032 |
| 14.08.2001 | 1.046 | 1.088 | 1.046 | 1.085 |
| 15.08.2001 | 1.085 | 1.091 | 1.068 | 1.090 |
| 16.08.2001 | 1.050 | 1.056 | 1.034 | 1.036 |
| 17.08.2001 | 1.030 | 1.035 | 1.015 | 1.016 |
| 20.08.2001 | 1.010 | 1.010 | 1.001 | 1.001 |
| 21.08.2001 | 1.003 | 1.008 | 980 | 1.008 |
| 22.08.2001 | 1.001 | 1.029 | 1.000 | 1.008 |
| 23.08.2001 | 1.010 | 1.010 | 990 | 996 |
| 24.08.2001 | 1.002 | 1.006 | 969 | 988 |
| 27.08.2001 | 1.020 | 1.037 | 1.014 | 1.014 |
| 28.08.2001 | 1.038 | 1.040 | 1.012 | 1.033 |
| 29.08.2001 | 1.030 | 1.042 | 1.017 | 1.027 |
| 30.08.2001 | 1.012 | 1.027 | 1.003 | 1.018 |
| 31.08.2001 | 1.002 | 1.009 | 962 | 974 |
| 03.09.2001 | 904 | 915 | 874 | 874 |
| 04.09.2001 | 864 | 900 | 849 | 900 |
| 05.09.2001 | 870 | 880 | 831 | 874 |
| 06.09.2001 | 854 | 869 | 845 | 857 |
| 07.09.2001 | 837 | 846 | 830 | 840 |
| 10.09.2001 | 830 | 839 | 818 | 820 |
| 11.09.2001 | 826 | 848 | 820 | 833 |
| 12.09.2001 | 793 | 805 | 783 | 783 |
| 13.09.2001 | 787 | 809 | 783 | 803 |
| 14.09.2001 | 809 | 828 | 809 | 824 |
| 17.09.2001 | 800 | 800 | 776 | 788 |
| 18.09.2001 | 808 | 821 | 801 | 803 |
| 19.09.2001 | 829 | 858 | 827 | 830 |
| 20.09.2001 | 800 | 809 | 789 | 795 |
| 21.09.2001 | 780 | 790 | 780 | 781 |
| 24.09.2001 | 781 | 781 | 781 | 781 |
| 25.09.2001 | 804 | 835 | 802 | 822 |
| 26.09.2001 | 800 | 804 | 783 | 802 |
| 27.09.2001 | 781 | 789 | 775 | 782 |
| 28.09.2001 | 782 | 782 | 782 | 782 |
| 01.10.2001 | 797 | 806 | 777 | 797 |
| 02.10.2001 | 800 | 815 | 785 | 815 |
| 03.10.2001 | 828 | 836 | 800 | 800 |
| 04.10.2001 | 840 | 850 | 831 | 850 |
| 05.10.2001 | 860 | 881 | 849 | 875 |
| 08.10.2001 | 875 | 875 | 875 | 875 |
| 09.10.2001 | 867 | 914 | 864 | 904 |
| 10.10.2001 | 898 | 901 | 876 | 896 |
| 11.10.2001 | 903 | 910 | 880 | 908 |
| 12.10.2001 | 919 | 934 | 907 | 934 |
| 15.10.2001 | 894 | 898 | 876 | 886 |
| 16.10.2001 | 886 | 902 | 884 | 894 |
| 17.10.2001 | 905 | 918 | 884 | 911 |
| 18.10.2001 | 891 | 892 | 858 | 867 |
| 19.10.2001 | 867 | 889 | 862 | 874 |
| 22.10.2001 | 877 | 884 | 863 | 869 |
| 23.10.2001 | 895 | 917 | 888 | 909 |
| 24.10.2001 | 906 | 921 | 903 | 915 |
| 25.10.2001 | 919 | 930 | 913 | 920 |
| 26.10.2001 | 928 | 931 | 896 | 907 |
| 29.10.2001 | 887 | 888 | 867 | 867 |
| 30.10.2001 | 859 | 861 | 823 | 847 |
| 31.10.2001 | 837 | 850 | 824 | 835 |
| 01.11.2001 | 861 | 872 | 845 | 859 |
| 02.11.2001 | 889 | 898 | 874 | 885 |
| 05.11.2001 | 886 | 889 | 879 | 889 |
| 06.11.2001 | 900 | 916 | 897 | 905 |
| 07.11.2001 | 895 | 904 | 889 | 895 |
| 08.11.2001 | 895 | 903 | 885 | 902 |
| 09.11.2001 | 902 | 902 | 902 | 902 |
| 12.11.2001 | 894 | 896 | 883 | 890 |
| 13.11.2001 | 880 | 880 | 849 | 860 |
| 14.11.2001 | 875 | 887 | 874 | 882 |
| 15.11.2001 | 872 | 902 | 872 | 902 |
| 16.11.2001 | 912 | 945 | 911 | 930 |
| 19.11.2001 | 940 | 976 | 935 | 960 |
| 20.11.2001 | 951 | 955 | 924 | 930 |
| 21.11.2001 | 910 | 925 | 908 | 908 |
| 22.11.2001 | 909 | 939 | 909 | 937 |
| 23.11.2001 | 937 | 937 | 937 | 937 |
| 26.11.2001 | 947 | 972 | 940 | 961 |
| 27.11.2001 | 966 | 979 | 946 | 950 |
| 28.11.2001 | 944 | 946 | 910 | 915 |
| 29.11.2001 | 905 | 913 | 889 | 900 |
| 30.11.2001 | 905 | 916 | 895 | 910 |
| 03.12.2001 | 920 | 932 | 900 | 918 |
| 04.12.2001 | 910 | 913 | 882 | 897 |
| 05.12.2001 | 912 | 930 | 907 | 930 |
| 06.12.2001 | 960 | 962 | 940 | 954 |
| 07.12.2001 | 962 | 976 | 948 | 969 |
| 10.12.2001 | 915 | 934 | 896 | 925 |
| 11.12.2001 | 915 | 915 | 915 | 915 |
| 12.12.2001 | 915 | 915 | 915 | 915 |
| 13.12.2001 | 895 | 922 | 889 | 895 |
| 14.12.2001 | 881 | 906 | 880 | 899 |
| 17.12.2001 | 903 | 906 | 885 | 891 |
| 18.12.2001 | 920 | 933 | 907 | 927 |
| 19.12.2001 | 920 | 920 | 920 | 920 |
| 20.12.2001 | 929 | 938 | 920 | 938 |
| 21.12.2001 | 930 | 936 | 911 | 920 |
| 24.12.2001 | 920 | 920 | 920 | 920 |
| 25.12.2001 | 930 | 940 | 916 | 928 |
| 26.12.2001 | 928 | 935 | 915 | 921 |
| 27.12.2001 | 930 | 949 | 923 | 949 |
| 28.12.2001 | 951 | 961 | 945 | 960 |
| 31.12.2001 | 960 | 960 | 960 | 960 |