7752.T
Ricoh Company, Ltd.
09:30:00
1477 ¥
0.0000 (%0.00)
Önceki Kapanış: 1500
Düşük₺1465
Yüksek₺1496
7752.T: Ricoh Company, Ltd. Arşiv
1999 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.759,2384
KAPANIŞ 1.757,7907
En Düşük
DÜŞÜK 1.078
En Yüksek
YÜKSEK 2.150
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 06.05.1999 | 1.170 | 1.190 | 1.160 | 1.170 |
| 07.05.1999 | 1.150 | 1.170 | 1.112 | 1.120 |
| 10.05.1999 | 1.138 | 1.143 | 1.112 | 1.122 |
| 11.05.1999 | 1.135 | 1.143 | 1.123 | 1.133 |
| 12.05.1999 | 1.135 | 1.151 | 1.122 | 1.125 |
| 13.05.1999 | 1.125 | 1.125 | 1.111 | 1.111 |
| 14.05.1999 | 1.111 | 1.112 | 1.086 | 1.090 |
| 17.05.1999 | 1.090 | 1.120 | 1.078 | 1.099 |
| 18.05.1999 | 1.097 | 1.097 | 1.087 | 1.091 |
| 19.05.1999 | 1.111 | 1.138 | 1.100 | 1.134 |
| 20.05.1999 | 1.140 | 1.161 | 1.125 | 1.160 |
| 21.05.1999 | 1.360 | 1.360 | 1.308 | 1.321 |
| 24.05.1999 | 1.329 | 1.340 | 1.290 | 1.339 |
| 25.05.1999 | 1.315 | 1.320 | 1.302 | 1.310 |
| 26.05.1999 | 1.309 | 1.330 | 1.306 | 1.316 |
| 27.05.1999 | 1.330 | 1.330 | 1.305 | 1.321 |
| 28.05.1999 | 1.315 | 1.349 | 1.312 | 1.340 |
| 31.05.1999 | 1.360 | 1.389 | 1.351 | 1.386 |
| 01.06.1999 | 1.390 | 1.430 | 1.389 | 1.428 |
| 02.06.1999 | 1.447 | 1.463 | 1.430 | 1.443 |
| 03.06.1999 | 1.445 | 1.448 | 1.438 | 1.442 |
| 04.06.1999 | 1.445 | 1.459 | 1.432 | 1.440 |
| 07.06.1999 | 1.443 | 1.455 | 1.416 | 1.422 |
| 08.06.1999 | 1.421 | 1.428 | 1.401 | 1.404 |
| 09.06.1999 | 1.401 | 1.444 | 1.396 | 1.408 |
| 10.06.1999 | 1.465 | 1.500 | 1.445 | 1.476 |
| 11.06.1999 | 1.470 | 1.494 | 1.451 | 1.473 |
| 14.06.1999 | 1.453 | 1.487 | 1.453 | 1.461 |
| 15.06.1999 | 1.481 | 1.546 | 1.475 | 1.531 |
| 16.06.1999 | 1.540 | 1.579 | 1.540 | 1.570 |
| 17.06.1999 | 1.590 | 1.625 | 1.587 | 1.624 |
| 18.06.1999 | 1.684 | 1.705 | 1.665 | 1.670 |
| 21.06.1999 | 1.700 | 1.700 | 1.673 | 1.693 |
| 22.06.1999 | 1.714 | 1.720 | 1.692 | 1.692 |
| 23.06.1999 | 1.689 | 1.703 | 1.676 | 1.700 |
| 24.06.1999 | 1.690 | 1.705 | 1.688 | 1.694 |
| 25.06.1999 | 1.665 | 1.684 | 1.615 | 1.630 |
| 28.06.1999 | 1.640 | 1.659 | 1.640 | 1.650 |
| 29.06.1999 | 1.653 | 1.675 | 1.645 | 1.663 |
| 30.06.1999 | 1.680 | 1.690 | 1.665 | 1.666 |
| 01.07.1999 | 1.686 | 1.700 | 1.680 | 1.686 |
| 02.07.1999 | 1.695 | 1.700 | 1.648 | 1.650 |
| 05.07.1999 | 1.650 | 1.710 | 1.650 | 1.673 |
| 06.07.1999 | 1.643 | 1.721 | 1.643 | 1.716 |
| 07.07.1999 | 1.836 | 1.901 | 1.810 | 1.855 |
| 08.07.1999 | 1.870 | 1.885 | 1.840 | 1.872 |
| 09.07.1999 | 1.872 | 1.905 | 1.850 | 1.868 |
| 12.07.1999 | 1.872 | 1.936 | 1.868 | 1.930 |
| 13.07.1999 | 1.940 | 1.995 | 1.935 | 1.953 |
| 14.07.1999 | 1.990 | 2.150 | 1.985 | 2.150 |
| 15.07.1999 | 2.070 | 2.115 | 2.010 | 2.050 |
| 16.07.1999 | 2.090 | 2.105 | 1.980 | 1.980 |
| 19.07.1999 | 1.980 | 1.990 | 1.900 | 1.904 |
| 20.07.1999 | 1.904 | 1.904 | 1.904 | 1.904 |
| 21.07.1999 | 1.844 | 1.925 | 1.839 | 1.895 |
| 22.07.1999 | 1.875 | 1.901 | 1.841 | 1.850 |
| 23.07.1999 | 1.841 | 1.870 | 1.831 | 1.860 |
| 26.07.1999 | 1.870 | 1.870 | 1.854 | 1.865 |
| 27.07.1999 | 1.865 | 1.865 | 1.835 | 1.860 |
| 28.07.1999 | 1.850 | 1.855 | 1.835 | 1.840 |
| 29.07.1999 | 1.870 | 1.895 | 1.856 | 1.870 |
| 30.07.1999 | 1.900 | 1.970 | 1.890 | 1.922 |
| 02.08.1999 | 1.925 | 1.945 | 1.922 | 1.928 |
| 03.08.1999 | 1.928 | 1.930 | 1.890 | 1.930 |
| 04.08.1999 | 1.960 | 1.960 | 1.855 | 1.856 |
| 05.08.1999 | 1.826 | 1.827 | 1.767 | 1.799 |
| 06.08.1999 | 1.769 | 1.769 | 1.731 | 1.755 |
| 09.08.1999 | 1.740 | 1.790 | 1.740 | 1.778 |
| 10.08.1999 | 1.758 | 1.775 | 1.750 | 1.769 |
| 11.08.1999 | 1.768 | 1.775 | 1.750 | 1.770 |
| 12.08.1999 | 1.825 | 1.825 | 1.795 | 1.812 |
| 13.08.1999 | 1.842 | 1.843 | 1.828 | 1.833 |
| 16.08.1999 | 1.932 | 1.947 | 1.898 | 1.925 |
| 17.08.1999 | 1.955 | 1.989 | 1.936 | 1.975 |
| 18.08.1999 | 1.975 | 1.989 | 1.963 | 1.988 |
| 19.08.1999 | 1.919 | 1.959 | 1.914 | 1.945 |
| 20.08.1999 | 1.915 | 1.940 | 1.860 | 1.925 |
| 23.08.1999 | 1.905 | 1.925 | 1.875 | 1.880 |
| 24.08.1999 | 1.890 | 1.895 | 1.857 | 1.868 |
| 25.08.1999 | 1.821 | 1.835 | 1.795 | 1.820 |
| 26.08.1999 | 1.840 | 1.887 | 1.839 | 1.864 |
| 27.08.1999 | 1.893 | 1.895 | 1.864 | 1.895 |
| 30.08.1999 | 1.925 | 1.966 | 1.910 | 1.952 |
| 31.08.1999 | 1.969 | 1.976 | 1.950 | 1.952 |
| 01.09.1999 | 1.950 | 1.968 | 1.945 | 1.961 |
| 02.09.1999 | 1.970 | 1.971 | 1.920 | 1.920 |
| 03.09.1999 | 1.890 | 1.935 | 1.878 | 1.878 |
| 06.09.1999 | 1.908 | 1.940 | 1.881 | 1.883 |
| 07.09.1999 | 1.883 | 1.900 | 1.855 | 1.869 |
| 08.09.1999 | 1.928 | 1.970 | 1.891 | 1.970 |
| 09.09.1999 | 1.980 | 1.989 | 1.956 | 1.970 |
| 10.09.1999 | 1.950 | 1.980 | 1.941 | 1.952 |
| 13.09.1999 | 1.900 | 1.950 | 1.881 | 1.910 |
| 14.09.1999 | 1.900 | 1.944 | 1.895 | 1.905 |
| 15.09.1999 | 1.905 | 1.905 | 1.905 | 1.905 |
| 16.09.1999 | 1.878 | 1.878 | 1.810 | 1.820 |
| 17.09.1999 | 1.812 | 1.865 | 1.800 | 1.830 |
| 20.09.1999 | 1.880 | 1.887 | 1.860 | 1.870 |
| 21.09.1999 | 1.825 | 1.880 | 1.825 | 1.861 |
| 22.09.1999 | 1.825 | 1.829 | 1.780 | 1.824 |
| 23.09.1999 | 1.824 | 1.824 | 1.824 | 1.824 |
| 24.09.1999 | 1.734 | 1.769 | 1.700 | 1.769 |
| 27.09.1999 | 1.770 | 1.800 | 1.730 | 1.730 |
| 28.09.1999 | 1.790 | 1.829 | 1.760 | 1.813 |
| 29.09.1999 | 1.811 | 1.850 | 1.793 | 1.830 |
| 30.09.1999 | 1.830 | 1.893 | 1.830 | 1.850 |
| 01.10.1999 | 1.841 | 1.864 | 1.810 | 1.841 |
| 04.10.1999 | 1.850 | 1.908 | 1.840 | 1.878 |
| 05.10.1999 | 1.908 | 1.918 | 1.880 | 1.880 |
| 06.10.1999 | 1.890 | 1.906 | 1.864 | 1.878 |
| 07.10.1999 | 1.908 | 1.919 | 1.860 | 1.885 |
| 08.10.1999 | 1.900 | 1.904 | 1.854 | 1.865 |
| 11.10.1999 | 1.865 | 1.865 | 1.865 | 1.865 |
| 12.10.1999 | 1.880 | 1.893 | 1.851 | 1.870 |
| 13.10.1999 | 1.870 | 1.903 | 1.860 | 1.882 |
| 14.10.1999 | 1.889 | 1.890 | 1.870 | 1.874 |
| 15.10.1999 | 1.844 | 1.855 | 1.825 | 1.830 |
| 18.10.1999 | 1.791 | 1.802 | 1.756 | 1.770 |
| 19.10.1999 | 1.770 | 1.770 | 1.740 | 1.770 |
| 20.10.1999 | 1.760 | 1.767 | 1.745 | 1.760 |
| 21.10.1999 | 1.752 | 1.765 | 1.745 | 1.760 |
| 22.10.1999 | 1.780 | 1.812 | 1.762 | 1.765 |
| 25.10.1999 | 1.735 | 1.760 | 1.695 | 1.702 |
| 26.10.1999 | 1.714 | 1.755 | 1.705 | 1.738 |
| 27.10.1999 | 1.730 | 1.750 | 1.690 | 1.711 |
| 28.10.1999 | 1.710 | 1.710 | 1.670 | 1.689 |
| 29.10.1999 | 1.730 | 1.750 | 1.689 | 1.701 |
| 01.11.1999 | 1.728 | 1.730 | 1.710 | 1.712 |
| 02.11.1999 | 1.716 | 1.740 | 1.711 | 1.711 |
| 03.11.1999 | 1.711 | 1.711 | 1.711 | 1.711 |
| 04.11.1999 | 1.735 | 1.748 | 1.710 | 1.721 |
| 05.11.1999 | 1.720 | 1.736 | 1.701 | 1.727 |
| 08.11.1999 | 1.746 | 1.754 | 1.727 | 1.727 |
| 09.11.1999 | 1.727 | 1.748 | 1.715 | 1.717 |
| 10.11.1999 | 1.717 | 1.751 | 1.712 | 1.731 |
| 11.11.1999 | 1.701 | 1.730 | 1.680 | 1.688 |
| 12.11.1999 | 1.700 | 1.749 | 1.700 | 1.725 |
| 15.11.1999 | 1.750 | 1.784 | 1.720 | 1.767 |
| 16.11.1999 | 1.772 | 1.775 | 1.755 | 1.765 |
| 17.11.1999 | 1.768 | 1.794 | 1.730 | 1.780 |
| 18.11.1999 | 1.960 | 2.000 | 1.890 | 1.976 |
| 19.11.1999 | 2.020 | 2.050 | 1.986 | 2.020 |
| 22.11.1999 | 2.050 | 2.105 | 2.040 | 2.105 |
| 23.11.1999 | 2.105 | 2.105 | 2.105 | 2.105 |
| 24.11.1999 | 2.050 | 2.080 | 2.050 | 2.050 |
| 25.11.1999 | 2.050 | 2.050 | 1.996 | 2.000 |
| 26.11.1999 | 2.000 | 2.040 | 1.981 | 2.040 |
| 29.11.1999 | 2.005 | 2.020 | 1.950 | 1.950 |
| 30.11.1999 | 1.950 | 1.950 | 1.880 | 1.890 |
| 01.12.1999 | 1.867 | 1.920 | 1.867 | 1.872 |
| 02.12.1999 | 1.920 | 1.930 | 1.880 | 1.910 |
| 03.12.1999 | 1.910 | 1.930 | 1.886 | 1.914 |
| 06.12.1999 | 1.944 | 1.985 | 1.915 | 1.918 |
| 07.12.1999 | 1.888 | 1.940 | 1.888 | 1.911 |
| 08.12.1999 | 1.900 | 1.915 | 1.892 | 1.896 |
| 09.12.1999 | 1.888 | 1.900 | 1.873 | 1.900 |
| 10.12.1999 | 1.930 | 1.938 | 1.910 | 1.910 |
| 13.12.1999 | 1.910 | 1.920 | 1.893 | 1.912 |
| 14.12.1999 | 1.900 | 1.906 | 1.886 | 1.906 |
| 15.12.1999 | 1.909 | 1.926 | 1.891 | 1.920 |
| 16.12.1999 | 1.920 | 1.940 | 1.895 | 1.910 |
| 17.12.1999 | 1.925 | 2.000 | 1.910 | 1.990 |
| 20.12.1999 | 2.020 | 2.050 | 1.968 | 1.999 |
| 21.12.1999 | 2.000 | 2.005 | 1.980 | 1.990 |
| 22.12.1999 | 2.000 | 2.000 | 1.968 | 1.991 |
| 23.12.1999 | 1.991 | 1.991 | 1.991 | 1.991 |
| 24.12.1999 | 1.998 | 2.000 | 1.956 | 1.961 |
| 27.12.1999 | 1.991 | 1.997 | 1.951 | 1.953 |
| 28.12.1999 | 1.943 | 1.949 | 1.918 | 1.920 |
| 29.12.1999 | 1.925 | 1.925 | 1.891 | 1.898 |
| 30.12.1999 | 1.924 | 1.952 | 1.914 | 1.926 |
| 31.12.1999 | 1.926 | 1.926 | 1.926 | 1.926 |