6861.T
Keyence Corporation
09:30:00
77700 ¥
0.0000 (%0.00)
Önceki Kapanış: 77520
Düşük₺75810
Yüksek₺77700
6861.T: Keyence Corporation Arşiv
2003 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4.007,6064
KAPANIŞ 4.009,7602
En Düşük
DÜŞÜK 3.237,47
En Yüksek
YÜKSEK 4.877,9
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 06.01.2003 | 3.631,91 | 3.654,11 | 3.596,05 | 3.627,3 |
| 07.01.2003 | 3.616,54 | 3.722,41 | 3.608 | 3.616,54 |
| 08.01.2003 | 3.602,88 | 3.637,03 | 3.585,81 | 3.602,88 |
| 09.01.2003 | 3.549,95 | 3.573,85 | 3.514,09 | 3.549,95 |
| 10.01.2003 | 3.585,81 | 3.601,17 | 3.500,43 | 3.585,81 |
| 14.01.2003 | 3.628,49 | 3.660,94 | 3.596,05 | 3.628,49 |
| 16.01.2003 | 3.594,34 | 3.619,96 | 3.522,63 | 3.594,34 |
| 17.01.2003 | 3.669,48 | 3.671,18 | 3.534,58 | 3.669,48 |
| 20.01.2003 | 3.654,11 | 3.688,26 | 3.577,27 | 3.654,11 |
| 21.01.2003 | 3.613,13 | 3.626,79 | 3.582,39 | 3.613,13 |
| 22.01.2003 | 3.561,9 | 3.608 | 3.555,07 | 3.561,9 |
| 24.01.2003 | 3.631,91 | 3.773,63 | 3.631,91 | 3.631,91 |
| 27.01.2003 | 3.517,51 | 3.587,51 | 3.507,26 | 3.517,51 |
| 28.01.2003 | 3.495,31 | 3.531,17 | 3.466,28 | 3.495,31 |
| 30.01.2003 | 3.411,64 | 3.466,28 | 3.409,93 | 3.411,64 |
| 31.01.2003 | 3.367,24 | 3.386,03 | 3.334,8 | 3.367,24 |
| 03.02.2003 | 3.382,61 | 3.389,44 | 3.329,68 | 3.382,61 |
| 04.02.2003 | 3.491,89 | 3.502,14 | 3.416,76 | 3.491,89 |
| 06.02.2003 | 3.346,75 | 3.425,3 | 3.341,63 | 3.346,75 |
| 07.02.2003 | 3.316,02 | 3.355,29 | 3.309,19 | 3.316,02 |
| 10.02.2003 | 3.269,91 | 3.314,31 | 3.237,47 | 3.269,91 |
| 12.02.2003 | 3.304,06 | 3.309,19 | 3.261,38 | 3.304,06 |
| 13.02.2003 | 3.261,38 | 3.317,72 | 3.261,38 | 3.261,38 |
| 14.02.2003 | 3.300,65 | 3.327,97 | 3.264,79 | 3.300,65 |
| 17.02.2003 | 3.343,34 | 3.363,83 | 3.327,97 | 3.343,34 |
| 18.02.2003 | 3.288,7 | 3.338,21 | 3.281,87 | 3.302,87 |
| 19.02.2003 | 3.346,75 | 3.368,95 | 3.316,02 | 3.346,75 |
| 20.02.2003 | 3.304,06 | 3.348,46 | 3.297,23 | 3.304,06 |
| 24.02.2003 | 3.309,19 | 3.357 | 3.295,53 | 3.309,19 |
| 26.02.2003 | 3.264,79 | 3.295,53 | 3.254,55 | 3.264,79 |
| 27.02.2003 | 3.310,89 | 3.346,75 | 3.269,91 | 3.310,89 |
| 28.02.2003 | 3.280,16 | 3.348,46 | 3.269,91 | 3.280,16 |
| 03.03.2003 | 3.324,55 | 3.346,75 | 3.276,74 | 3.324,55 |
| 04.03.2003 | 3.418,47 | 3.452,62 | 3.350,17 | 3.418,47 |
| 05.03.2003 | 3.534,58 | 3.551,66 | 3.418,47 | 3.534,58 |
| 06.03.2003 | 3.445,79 | 3.541,41 | 3.423,59 | 3.445,79 |
| 07.03.2003 | 3.355,29 | 3.445,79 | 3.355,29 | 3.355,29 |
| 11.03.2003 | 3.246,01 | 3.336,51 | 3.244,3 | 3.246,01 |
| 12.03.2003 | 3.348,46 | 3.348,46 | 3.239,18 | 3.348,46 |
| 13.03.2003 | 3.346,75 | 3.382,61 | 3.297,23 | 3.346,75 |
| 14.03.2003 | 3.348,46 | 3.348,46 | 3.348,46 | 3.348,46 |
| 17.03.2003 | 3.429,74 | 3.493,6 | 3.313,29 | 3.429,74 |
| 18.03.2003 | 3.399,69 | 3.544,32 | 3.380,91 | 3.399,69 |
| 19.03.2003 | 3.471,06 | 3.472,94 | 3.341,46 | 3.471,06 |
| 20.03.2003 | 3.544,32 | 3.549,95 | 3.493,6 | 3.544,32 |
| 21.03.2003 | 3.471,06 | 3.471,06 | 3.471,06 | 3.471,06 |
| 25.03.2003 | 3.595,03 | 3.658,89 | 3.563,1 | 3.595,03 |
| 27.03.2003 | 3.595,03 | 3.625,08 | 3.589,4 | 3.589,4 |
| 28.03.2003 | 3.583,76 | 3.613,81 | 3.559,34 | 3.583,76 |
| 31.03.2003 | 3.444,77 | 3.510,51 | 3.418,47 | 3.444,77 |
| 03.04.2003 | 3.549,95 | 3.604,42 | 3.501,12 | 3.549,95 |
| 04.04.2003 | 3.741,54 | 3.771,59 | 3.660,77 | 3.741,54 |
| 07.04.2003 | 3.773,47 | 3.775,35 | 3.737,78 | 3.773,47 |
| 08.04.2003 | 3.679,55 | 3.769,71 | 3.672,04 | 3.679,55 |
| 10.04.2003 | 3.685,19 | 3.707,73 | 3.630,72 | 3.685,19 |
| 11.04.2003 | 3.585,64 | 3.732,15 | 3.568,73 | 3.585,64 |
| 14.04.2003 | 3.514,26 | 3.570,61 | 3.414,72 | 3.514,26 |
| 15.04.2003 | 3.658,89 | 3.696,46 | 3.578,13 | 3.658,89 |
| 16.04.2003 | 3.750,93 | 3.750,93 | 3.717,12 | 3.750,93 |
| 22.04.2003 | 3.750,93 | 3.750,93 | 3.750,93 | 3.750,93 |
| 23.04.2003 | 3.553,71 | 3.568,73 | 3.527,41 | 3.553,71 |
| 24.04.2003 | 3.568,73 | 3.585,64 | 3.544,32 | 3.568,73 |
| 25.04.2003 | 3.414,72 | 3.512,39 | 3.380,91 | 3.414,72 |
| 30.04.2003 | 3.600,67 | 3.606,3 | 3.521,78 | 3.600,67 |
| 02.05.2003 | 3.548,07 | 3.548,07 | 3.474,82 | 3.493,6 |
| 06.05.2003 | 3.502,99 | 3.540,56 | 3.495,48 | 3.519,9 |
| 07.05.2003 | 3.600,67 | 3.600,67 | 3.600,67 | 3.600,67 |
| 08.05.2003 | 3.640,11 | 3.688,94 | 3.551,83 | 3.608,18 |
| 09.05.2003 | 3.570,61 | 3.688,94 | 3.568,73 | 3.662,65 |
| 12.05.2003 | 3.700,21 | 3.730,27 | 3.672,04 | 3.681,43 |
| 13.05.2003 | 3.570,61 | 3.681,43 | 3.557,46 | 3.681,43 |
| 14.05.2003 | 3.681,43 | 3.765,95 | 3.657,01 | 3.752,81 |
| 15.05.2003 | 3.769,71 | 3.822,3 | 3.657,01 | 3.696,46 |
| 16.05.2003 | 3.784,74 | 3.869,26 | 3.756,56 | 3.818,55 |
| 19.05.2003 | 3.777,22 | 3.799,76 | 3.719 | 3.775,35 |
| 20.05.2003 | 3.777,22 | 3.841,09 | 3.762,2 | 3.837,33 |
| 22.05.2003 | 3.812,91 | 3.829,82 | 3.796,01 | 3.803,52 |
| 26.05.2003 | 3.869,26 | 3.897,43 | 3.846,72 | 3.878,65 |
| 03.06.2003 | 4.226,13 | 4.226,13 | 4.094,65 | 4.143,49 |
| 05.06.2003 | 4.021,4 | 4.073,99 | 4.013,89 | 4.025,16 |
| 10.06.2003 | 4.038,3 | 4.149,12 | 4.038,3 | 4.119,07 |
| 11.06.2003 | 4.137,85 | 4.226,13 | 4.137,85 | 4.151 |
| 12.06.2003 | 4.207,35 | 4.216,74 | 4.147,25 | 4.160,39 |
| 17.06.2003 | 4.282,48 | 4.333,2 | 4.273,09 | 4.320,05 |
| 19.06.2003 | 4.244,92 | 4.282,48 | 4.207,35 | 4.216,74 |
| 24.06.2003 | 4.075,87 | 4.197,96 | 4.060,84 | 4.060,84 |
| 25.06.2003 | 4.051,45 | 4.145,37 | 4.047,7 | 4.113,44 |
| 26.06.2003 | 4.166,03 | 4.196,08 | 4.160,39 | 4.196,08 |
| 27.06.2003 | 4.207,35 | 4.301,26 | 4.207,35 | 4.289,99 |
| 30.06.2003 | 4.134,1 | 4.205,47 | 4.100,29 | 4.132,22 |
| 01.07.2003 | 4.188,57 | 4.305,02 | 4.149,12 | 4.301,26 |
| 02.07.2003 | 4.413,96 | 4.658,14 | 4.404,57 | 4.650,62 |
| 04.07.2003 | 4.357,61 | 4.466,55 | 4.357,61 | 4.440,26 |
| 07.07.2003 | 4.383,91 | 4.661,89 | 4.383,91 | 4.440,26 |
| 09.07.2003 | 4.564,22 | 4.669,41 | 4.515,39 | 4.669,41 |
| 11.07.2003 | 4.415,84 | 4.470,31 | 4.320,05 | 4.372,64 |
| 17.07.2003 | 4.190,45 | 4.211,11 | 4.104,04 | 4.132,22 |
| 22.07.2003 | 4.132,22 | 4.282,48 | 4.119,07 | 4.231,77 |
| 24.07.2003 | 4.169,78 | 4.254,31 | 4.169,78 | 4.173,54 |
| 28.07.2003 | 4.278,72 | 4.346,34 | 4.233,65 | 4.340,71 |
| 29.07.2003 | 4.397,06 | 4.451,53 | 4.353,86 | 4.378,27 |
| 31.07.2003 | 4.207,35 | 4.218,62 | 4.173,54 | 4.214,86 |
| 12.08.2003 | 4.376,4 | 4.556,71 | 4.357,61 | 4.361,37 |
| 13.08.2003 | 4.507,88 | 4.616,82 | 4.507,88 | 4.549,2 |
| 14.08.2003 | 4.524,78 | 4.569,86 | 4.466,55 | 4.569,86 |
| 15.08.2003 | 4.507,88 | 4.571,74 | 4.489,09 | 4.564,22 |
| 18.08.2003 | 4.560,47 | 4.624,33 | 4.519,14 | 4.611,18 |
| 19.08.2003 | 4.661,89 | 4.703,22 | 4.611,18 | 4.611,18 |
| 20.08.2003 | 4.686,31 | 4.703,22 | 4.654,38 | 4.680,68 |
| 21.08.2003 | 4.631,84 | 4.690,07 | 4.566,1 | 4.686,31 |
| 22.08.2003 | 4.690,07 | 4.699,46 | 4.603,67 | 4.607,42 |
| 26.08.2003 | 4.633,72 | 4.648,75 | 4.564,22 | 4.631,84 |
| 27.08.2003 | 4.603,67 | 4.684,43 | 4.594,28 | 4.594,28 |
| 28.08.2003 | 4.693,83 | 4.708,85 | 4.566,1 | 4.654,38 |
| 01.09.2003 | 4.633,72 | 4.673,16 | 4.577,37 | 4.577,37 |
| 02.09.2003 | 4.695,7 | 4.742,66 | 4.673,16 | 4.673,16 |
| 09.09.2003 | 4.761,44 | 4.823,43 | 4.714,49 | 4.714,49 |
| 10.09.2003 | 4.744,54 | 4.795,25 | 4.737,03 | 4.770,83 |
| 16.09.2003 | 4.827,18 | 4.877,9 | 4.682,56 | 4.682,56 |
| 18.09.2003 | 4.620,57 | 4.686,31 | 4.485,34 | 4.686,31 |
| 22.09.2003 | 4.320,05 | 4.562,35 | 4.226,13 | 4.562,35 |
| 24.09.2003 | 4.395,18 | 4.423,35 | 4.226,13 | 4.226,13 |
| 25.09.2003 | 4.338,83 | 4.423,35 | 4.297,51 | 4.423,35 |
| 26.09.2003 | 4.412,08 | 4.464,67 | 4.297,51 | 4.329,44 |
| 29.09.2003 | 4.442,14 | 4.451,53 | 4.310,66 | 4.329,44 |
| 02.10.2003 | 4.382,03 | 4.419,6 | 4.312,53 | 4.320,05 |
| 09.10.2003 | 4.357,61 | 4.406,45 | 4.280,6 | 4.336,95 |
| 10.10.2003 | 4.395,18 | 4.406,45 | 4.310,66 | 4.310,66 |
| 13.10.2003 | 4.556,71 | 4.660,02 | 4.515,39 | 4.626,21 |
| 14.10.2003 | 4.682,56 | 4.699,46 | 4.601,79 | 4.603,67 |
| 15.10.2003 | 4.603,67 | 4.731,39 | 4.554,83 | 4.731,39 |
| 17.10.2003 | 4.731,39 | 4.731,39 | 4.547,32 | 4.731,39 |
| 20.10.2003 | 4.599,91 | 4.714,49 | 4.599,91 | 4.654,38 |
| 21.10.2003 | 4.599,91 | 4.714,49 | 4.554,83 | 4.554,83 |
| 22.10.2003 | 4.583,01 | 4.583,01 | 4.367 | 4.374,52 |
| 23.10.2003 | 4.583,01 | 4.583,01 | 4.367 | 4.526,66 |
| 24.10.2003 | 4.487,21 | 4.502,24 | 4.340,71 | 4.374,52 |
| 27.10.2003 | 4.451,53 | 4.466,55 | 4.340,71 | 4.432,74 |
| 28.10.2003 | 4.558,59 | 4.691,95 | 4.547,32 | 4.631,84 |
| 29.10.2003 | 4.558,59 | 4.691,95 | 4.477,82 | 4.477,82 |
| 30.10.2003 | 4.654,38 | 4.686,31 | 4.601,79 | 4.631,84 |
| 31.10.2003 | 4.601,79 | 4.633,72 | 4.541,68 | 4.633,72 |
| 03.11.2003 | 4.710,73 | 4.733,27 | 4.671,29 | 4.675,04 |
| 04.11.2003 | 4.710,73 | 4.733,27 | 4.541,68 | 4.541,68 |
| 05.11.2003 | 4.676,92 | 4.723,88 | 4.658,14 | 4.695,7 |
| 06.11.2003 | 4.676,92 | 4.723,88 | 4.641,23 | 4.675,04 |
| 10.11.2003 | 4.629,96 | 4.629,96 | 4.472,19 | 4.515,39 |
| 11.11.2003 | 4.629,96 | 4.639,35 | 4.472,19 | 4.639,35 |
| 12.11.2003 | 4.515,39 | 4.526,66 | 4.421,47 | 4.515,39 |
| 17.11.2003 | 4.428,99 | 4.440,26 | 4.361,37 | 4.380,15 |
| 19.11.2003 | 4.342,59 | 4.342,59 | 4.342,59 | 4.342,59 |
| 02.12.2003 | 4.624,33 | 4.654,38 | 4.539,81 | 4.588,64 |
| 03.12.2003 | 4.554,83 | 4.584,88 | 4.545,44 | 4.577,37 |
| 04.12.2003 | 4.536,05 | 4.552,95 | 4.500,36 | 4.530,41 |
| 05.12.2003 | 4.515,39 | 4.543,56 | 4.490,97 | 4.543,56 |
| 08.12.2003 | 4.487,21 | 4.489,09 | 4.444,01 | 4.474,07 |
| 09.12.2003 | 4.376,4 | 4.408,33 | 4.357,61 | 4.395,18 |
| 10.12.2003 | 4.233,65 | 4.252,43 | 4.212,99 | 4.235,52 |
| 11.12.2003 | 4.134,1 | 4.254,31 | 4.134,1 | 4.237,4 |
| 12.12.2003 | 4.218,62 | 4.318,17 | 4.216,74 | 4.278,72 |
| 15.12.2003 | 4.336,95 | 4.380,15 | 4.329,44 | 4.380,15 |
| 16.12.2003 | 4.267,46 | 4.308,78 | 4.226,13 | 4.263,7 |
| 17.12.2003 | 4.132,22 | 4.166,03 | 4.119,07 | 4.151 |
| 18.12.2003 | 4.042,06 | 4.081,51 | 4.021,4 | 4.038,3 |
| 19.12.2003 | 4.096,53 | 4.098,41 | 4.047,7 | 4.090,9 |
| 22.12.2003 | 4.083,38 | 4.105,92 | 4.072,11 | 4.083,38 |
| 24.12.2003 | 4.019,52 | 4.025,16 | 3.996,98 | 3.996,98 |
| 25.12.2003 | 4.083,38 | 4.115,31 | 4.075,87 | 4.115,31 |
| 26.12.2003 | 4.117,19 | 4.169,78 | 4.117,19 | 4.169,78 |
| 29.12.2003 | 4.169,78 | 4.188,57 | 4.132,22 | 4.171,66 |
| 30.12.2003 | 4.209,23 | 4.246,79 | 4.201,72 | 4.243,04 |