9020.T
East Japan Railway Company
09:30:00
3415 ¥
0.0000 (%0.00)
Önceki Kapanış: 3393
Düşük₺3320
Yüksek₺3415
9020.T: East Japan Railway Company Arşiv
2005 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 2.018,3507
KAPANIŞ 2.019,8336
En Düşük
DÜŞÜK 1.763,33
En Yüksek
YÜKSEK 2.786,66
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2005 | 1.890 | 1.916,66 | 1.890 | 1.916,66 |
| 05.01.2005 | 1.920 | 1.920 | 1.906,66 | 1.910 |
| 06.01.2005 | 1.920 | 1.953,33 | 1.913,33 | 1.943,33 |
| 07.01.2005 | 1.946,66 | 1.950 | 1.933,33 | 1.946,66 |
| 11.01.2005 | 1.936,66 | 1.960 | 1.933,33 | 1.946,66 |
| 12.01.2005 | 1.936,66 | 1.943,33 | 1.920 | 1.940 |
| 13.01.2005 | 1.923,33 | 1.933,33 | 1.896,66 | 1.913,33 |
| 14.01.2005 | 1.886,66 | 1.900 | 1.870 | 1.893,33 |
| 17.01.2005 | 1.876,66 | 1.893,33 | 1.873,33 | 1.883,33 |
| 18.01.2005 | 1.876,66 | 1.883,33 | 1.860 | 1.870 |
| 19.01.2005 | 1.876,66 | 1.910 | 1.866,66 | 1.893,33 |
| 20.01.2005 | 1.890 | 1.910 | 1.886,66 | 1.900 |
| 21.01.2005 | 1.906,66 | 1.923,33 | 1.896,66 | 1.920 |
| 24.01.2005 | 1.923,33 | 1.943,33 | 1.920 | 1.940 |
| 25.01.2005 | 1.943,33 | 1.946,66 | 1.903,33 | 1.910 |
| 26.01.2005 | 1.923,33 | 1.933,33 | 1.916,66 | 1.926,66 |
| 27.01.2005 | 1.930 | 1.930 | 1.893,33 | 1.903,33 |
| 28.01.2005 | 1.870 | 1.886,66 | 1.856,66 | 1.870 |
| 31.01.2005 | 1.860 | 1.873,33 | 1.856,66 | 1.863,33 |
| 01.02.2005 | 1.856,66 | 1.863,33 | 1.833,33 | 1.840 |
| 02.02.2005 | 1.836,66 | 1.846,66 | 1.833,33 | 1.836,66 |
| 03.02.2005 | 1.830 | 1.843,33 | 1.830 | 1.833,33 |
| 04.02.2005 | 1.826,66 | 1.833,33 | 1.823,33 | 1.833,33 |
| 07.02.2005 | 1.836,66 | 1.856,66 | 1.833,33 | 1.850 |
| 08.02.2005 | 1.850 | 1.863,33 | 1.846,66 | 1.853,33 |
| 09.02.2005 | 1.856,66 | 1.860 | 1.850 | 1.853,33 |
| 10.02.2005 | 1.836,66 | 1.843,33 | 1.826,66 | 1.833,33 |
| 14.02.2005 | 1.826,66 | 1.830 | 1.813,33 | 1.823,33 |
| 15.02.2005 | 1.830 | 1.870 | 1.830 | 1.860 |
| 16.02.2005 | 1.850 | 1.873,33 | 1.850 | 1.873,33 |
| 17.02.2005 | 1.860 | 1.876,66 | 1.850 | 1.856,66 |
| 18.02.2005 | 1.863,33 | 1.873,33 | 1.856,66 | 1.866,66 |
| 21.02.2005 | 1.873,33 | 1.876,66 | 1.863,33 | 1.863,33 |
| 22.02.2005 | 1.853,33 | 1.863,33 | 1.850 | 1.856,66 |
| 23.02.2005 | 1.840 | 1.856,66 | 1.840 | 1.840 |
| 24.02.2005 | 1.843,33 | 1.856,66 | 1.843,33 | 1.846,66 |
| 25.02.2005 | 1.860 | 1.866,66 | 1.853,33 | 1.863,33 |
| 28.02.2005 | 1.873,33 | 1.876,66 | 1.853,33 | 1.856,66 |
| 01.03.2005 | 1.860 | 1.863,33 | 1.853,33 | 1.860 |
| 02.03.2005 | 1.860 | 1.890 | 1.860 | 1.890 |
| 03.03.2005 | 1.883,33 | 1.890 | 1.866,66 | 1.870 |
| 04.03.2005 | 1.870 | 1.873,33 | 1.863,33 | 1.866,66 |
| 07.03.2005 | 1.866,66 | 1.866,66 | 1.853,33 | 1.856,66 |
| 08.03.2005 | 1.863,33 | 1.880 | 1.860 | 1.870 |
| 09.03.2005 | 1.863,33 | 1.873,33 | 1.856,66 | 1.863,33 |
| 10.03.2005 | 1.866,66 | 1.896,66 | 1.866,66 | 1.883,33 |
| 11.03.2005 | 1.900 | 1.906,66 | 1.890 | 1.890 |
| 14.03.2005 | 1.896,66 | 1.903,33 | 1.886,66 | 1.886,66 |
| 15.03.2005 | 1.910 | 1.916,66 | 1.900 | 1.903,33 |
| 16.03.2005 | 1.913,33 | 1.913,33 | 1.886,66 | 1.910 |
| 17.03.2005 | 1.910 | 1.916,66 | 1.893,33 | 1.906,66 |
| 18.03.2005 | 1.913,33 | 1.953,33 | 1.910 | 1.936,66 |
| 22.03.2005 | 1.953,33 | 1.966,66 | 1.943,33 | 1.956,66 |
| 23.03.2005 | 1.956,66 | 1.956,66 | 1.920 | 1.950 |
| 24.03.2005 | 1.953,33 | 1.960 | 1.933,33 | 1.936,66 |
| 25.03.2005 | 1.950 | 1.956,66 | 1.926,66 | 1.930 |
| 28.03.2005 | 1.923,33 | 1.926,66 | 1.903,33 | 1.913,33 |
| 29.03.2005 | 1.903,33 | 1.906,66 | 1.876,66 | 1.890 |
| 30.03.2005 | 1.870 | 1.930 | 1.870 | 1.896,66 |
| 31.03.2005 | 1.883,33 | 1.920 | 1.876,66 | 1.920 |
| 01.04.2005 | 1.920 | 1.926,66 | 1.906,66 | 1.923,33 |
| 04.04.2005 | 1.930 | 1.936,66 | 1.913,33 | 1.916,66 |
| 05.04.2005 | 1.906,66 | 1.913,33 | 1.896,66 | 1.896,66 |
| 06.04.2005 | 1.916,66 | 1.916,66 | 1.893,33 | 1.913,33 |
| 07.04.2005 | 1.913,33 | 1.916,66 | 1.893,33 | 1.913,33 |
| 08.04.2005 | 1.900 | 1.910 | 1.896,66 | 1.900 |
| 11.04.2005 | 1.886,66 | 1.890 | 1.863,33 | 1.870 |
| 12.04.2005 | 1.870 | 1.880 | 1.860 | 1.860 |
| 13.04.2005 | 1.863,33 | 1.866,66 | 1.843,33 | 1.843,33 |
| 14.04.2005 | 1.840 | 1.853,33 | 1.833,33 | 1.840 |
| 15.04.2005 | 1.833,33 | 1.840 | 1.823,33 | 1.823,33 |
| 18.04.2005 | 1.806,66 | 1.813,33 | 1.763,33 | 1.776,66 |
| 19.04.2005 | 1.810 | 1.836,66 | 1.796,66 | 1.833,33 |
| 20.04.2005 | 1.833,33 | 1.833,33 | 1.810 | 1.823,33 |
| 21.04.2005 | 1.800 | 1.813,33 | 1.776,66 | 1.803,33 |
| 22.04.2005 | 1.816,66 | 1.820 | 1.793,33 | 1.803,33 |
| 25.04.2005 | 1.800 | 1.810 | 1.796,66 | 1.806,66 |
| 26.04.2005 | 1.820 | 1.820 | 1.763,33 | 1.803,33 |
| 27.04.2005 | 1.800 | 1.806,66 | 1.786,66 | 1.800 |
| 28.04.2005 | 1.813,33 | 1.826,66 | 1.806,66 | 1.820 |
| 02.05.2005 | 1.810 | 1.846,66 | 1.810 | 1.840 |
| 06.05.2005 | 1.846,66 | 1.850 | 1.836,66 | 1.846,66 |
| 09.05.2005 | 1.816,66 | 1.846,66 | 1.813,33 | 1.843,33 |
| 10.05.2005 | 1.843,33 | 1.846,66 | 1.836,66 | 1.846,66 |
| 11.05.2005 | 1.840 | 1.843,33 | 1.823,33 | 1.840 |
| 12.05.2005 | 1.843,33 | 1.846,66 | 1.833,33 | 1.833,33 |
| 13.05.2005 | 1.816,66 | 1.820 | 1.806,66 | 1.806,66 |
| 16.05.2005 | 1.803,33 | 1.810 | 1.800 | 1.806,66 |
| 17.05.2005 | 1.816,66 | 1.823,33 | 1.790 | 1.800 |
| 18.05.2005 | 1.800 | 1.806,66 | 1.790 | 1.793,33 |
| 19.05.2005 | 1.796,66 | 1.800 | 1.780 | 1.796,66 |
| 20.05.2005 | 1.796,66 | 1.800 | 1.773,33 | 1.783,33 |
| 23.05.2005 | 1.783,33 | 1.783,33 | 1.766,66 | 1.783,33 |
| 24.05.2005 | 1.776,66 | 1.810 | 1.763,33 | 1.803,33 |
| 25.05.2005 | 1.796,66 | 1.803,33 | 1.780 | 1.796,66 |
| 26.05.2005 | 1.790 | 1.810 | 1.776,66 | 1.790 |
| 27.05.2005 | 1.793,33 | 1.800 | 1.780 | 1.796,66 |
| 30.05.2005 | 1.800 | 1.803,33 | 1.790 | 1.796,66 |
| 31.05.2005 | 1.793,33 | 1.803,33 | 1.786,66 | 1.796,66 |
| 01.06.2005 | 1.786,66 | 1.800 | 1.786,66 | 1.796,66 |
| 02.06.2005 | 1.806,66 | 1.823,33 | 1.800 | 1.800 |
| 03.06.2005 | 1.800 | 1.803,33 | 1.790 | 1.800 |
| 06.06.2005 | 1.806,66 | 1.823,33 | 1.803,33 | 1.816,66 |
| 07.06.2005 | 1.816,66 | 1.823,33 | 1.810 | 1.820 |
| 08.06.2005 | 1.830 | 1.840 | 1.826,66 | 1.833,33 |
| 09.06.2005 | 1.833,33 | 1.833,33 | 1.810 | 1.830 |
| 10.06.2005 | 1.833,33 | 1.846,66 | 1.826,66 | 1.843,33 |
| 13.06.2005 | 1.826,66 | 1.846,66 | 1.820 | 1.833,33 |
| 14.06.2005 | 1.836,66 | 1.846,66 | 1.836,66 | 1.840 |
| 15.06.2005 | 1.840 | 1.866,66 | 1.836,66 | 1.860 |
| 16.06.2005 | 1.853,33 | 1.863,33 | 1.843,33 | 1.850 |
| 17.06.2005 | 1.856,66 | 1.876,66 | 1.856,66 | 1.876,66 |
| 20.06.2005 | 1.876,66 | 1.880 | 1.863,33 | 1.863,33 |
| 21.06.2005 | 1.860 | 1.866,66 | 1.853,33 | 1.853,33 |
| 22.06.2005 | 1.850 | 1.873,33 | 1.846,66 | 1.863,33 |
| 23.06.2005 | 1.856,66 | 1.870 | 1.856,66 | 1.870 |
| 24.06.2005 | 1.860 | 1.883,33 | 1.860 | 1.880 |
| 27.06.2005 | 1.873,33 | 1.880 | 1.866,66 | 1.873,33 |
| 28.06.2005 | 1.873,33 | 1.883,33 | 1.866,66 | 1.883,33 |
| 29.06.2005 | 1.883,33 | 1.896,66 | 1.873,33 | 1.890 |
| 30.06.2005 | 1.893,33 | 1.900 | 1.883,33 | 1.900 |
| 01.07.2005 | 1.900 | 1.913,33 | 1.896,66 | 1.903,33 |
| 04.07.2005 | 1.903,33 | 1.906,66 | 1.890 | 1.900 |
| 05.07.2005 | 1.896,66 | 1.900 | 1.863,33 | 1.873,33 |
| 06.07.2005 | 1.876,66 | 1.880 | 1.856,66 | 1.860 |
| 07.07.2005 | 1.866,66 | 1.886,66 | 1.863,33 | 1.873,33 |
| 08.07.2005 | 1.883,33 | 1.886,66 | 1.863,33 | 1.863,33 |
| 11.07.2005 | 1.876,66 | 1.880 | 1.860 | 1.863,33 |
| 12.07.2005 | 1.860 | 1.860 | 1.843,33 | 1.843,33 |
| 13.07.2005 | 1.843,33 | 1.846,66 | 1.826,66 | 1.833,33 |
| 14.07.2005 | 1.836,66 | 1.850 | 1.836,66 | 1.840 |
| 15.07.2005 | 1.856,66 | 1.856,66 | 1.830 | 1.830 |
| 19.07.2005 | 1.826,66 | 1.830 | 1.816,66 | 1.816,66 |
| 20.07.2005 | 1.813,33 | 1.820 | 1.803,33 | 1.806,66 |
| 21.07.2005 | 1.820 | 1.836,66 | 1.813,33 | 1.826,66 |
| 22.07.2005 | 1.830 | 1.833,33 | 1.810 | 1.826,66 |
| 25.07.2005 | 1.813,33 | 1.823,33 | 1.810 | 1.810 |
| 26.07.2005 | 1.810 | 1.820 | 1.800 | 1.803,33 |
| 27.07.2005 | 1.813,33 | 1.836,66 | 1.813,33 | 1.826,66 |
| 28.07.2005 | 1.823,33 | 1.826,66 | 1.803,33 | 1.806,66 |
| 29.07.2005 | 1.846,66 | 1.860 | 1.840 | 1.840 |
| 01.08.2005 | 1.850 | 1.900 | 1.850 | 1.890 |
| 02.08.2005 | 1.880 | 1.893,33 | 1.880 | 1.890 |
| 03.08.2005 | 1.900 | 1.906,66 | 1.880 | 1.893,33 |
| 04.08.2005 | 1.890 | 1.903,33 | 1.883,33 | 1.893,33 |
| 05.08.2005 | 1.890 | 1.893,33 | 1.850 | 1.866,66 |
| 08.08.2005 | 1.843,33 | 1.870 | 1.840 | 1.870 |
| 09.08.2005 | 1.883,33 | 1.903,33 | 1.880 | 1.900 |
| 10.08.2005 | 1.906,66 | 1.913,33 | 1.896,66 | 1.913,33 |
| 11.08.2005 | 1.910 | 1.946,66 | 1.910 | 1.936,66 |
| 12.08.2005 | 1.940 | 1.953,33 | 1.936,66 | 1.946,66 |
| 15.08.2005 | 1.960 | 1.970 | 1.943,33 | 1.956,66 |
| 16.08.2005 | 1.963,33 | 1.966,66 | 1.953,33 | 1.960 |
| 17.08.2005 | 1.956,66 | 1.956,66 | 1.933,33 | 1.933,33 |
| 18.08.2005 | 1.946,66 | 1.953,33 | 1.936,66 | 1.950 |
| 19.08.2005 | 1.950 | 1.960 | 1.926,66 | 1.926,66 |
| 22.08.2005 | 1.933,33 | 1.936,66 | 1.920 | 1.923,33 |
| 23.08.2005 | 1.930 | 1.956,66 | 1.930 | 1.943,33 |
| 24.08.2005 | 1.950 | 1.953,33 | 1.936,66 | 1.946,66 |
| 25.08.2005 | 1.946,66 | 1.953,33 | 1.943,33 | 1.943,33 |
| 26.08.2005 | 1.950 | 1.953,33 | 1.940 | 1.950 |
| 29.08.2005 | 1.940 | 1.946,66 | 1.930 | 1.940 |
| 30.08.2005 | 1.950 | 1.956,66 | 1.940 | 1.950 |
| 31.08.2005 | 1.946,66 | 1.986,66 | 1.946,66 | 1.983,33 |
| 01.09.2005 | 1.996,66 | 2.000 | 1.983,33 | 1.990 |
| 02.09.2005 | 1.990 | 2.000 | 1.976,66 | 1.993,33 |
| 05.09.2005 | 1.996,66 | 2.013,33 | 1.996,66 | 2.013,33 |
| 06.09.2005 | 2.026,66 | 2.040 | 2.013,33 | 2.023,33 |
| 07.09.2005 | 2.020 | 2.023,33 | 1.986,66 | 2.000 |
| 08.09.2005 | 2.003,33 | 2.013,33 | 1.990 | 2.003,33 |
| 09.09.2005 | 2.013,33 | 2.020 | 2.003,33 | 2.010 |
| 12.09.2005 | 2.030 | 2.043,33 | 2.016,66 | 2.020 |
| 13.09.2005 | 2.023,33 | 2.033,33 | 2.006,66 | 2.006,66 |
| 14.09.2005 | 1.996,66 | 2.003,33 | 1.993,33 | 1.996,66 |
| 15.09.2005 | 2.000 | 2.036,66 | 1.996,66 | 2.036,66 |
| 16.09.2005 | 2.050 | 2.053,33 | 2.023,33 | 2.033,33 |
| 20.09.2005 | 2.050 | 2.083,33 | 2.036,66 | 2.070 |
| 21.09.2005 | 2.073,33 | 2.090 | 2.060 | 2.080 |
| 22.09.2005 | 2.083,33 | 2.100 | 2.080 | 2.080 |
| 26.09.2005 | 2.113,33 | 2.133,33 | 2.103,33 | 2.133,33 |
| 27.09.2005 | 2.133,33 | 2.133,33 | 2.093,33 | 2.103,33 |
| 28.09.2005 | 2.093,33 | 2.116,66 | 2.090 | 2.103,33 |
| 29.09.2005 | 2.116,66 | 2.163,33 | 2.096,66 | 2.156,66 |
| 30.09.2005 | 2.173,33 | 2.183,33 | 2.143,33 | 2.160 |
| 03.10.2005 | 2.156,66 | 2.156,66 | 2.103,33 | 2.140 |
| 04.10.2005 | 2.143,33 | 2.166,66 | 2.143,33 | 2.163,33 |
| 05.10.2005 | 2.166,66 | 2.166,66 | 2.133,33 | 2.150 |
| 06.10.2005 | 2.133,33 | 2.153,33 | 2.120 | 2.126,66 |
| 07.10.2005 | 2.100 | 2.140 | 2.076,66 | 2.096,66 |
| 11.10.2005 | 2.096,66 | 2.146,66 | 2.086,66 | 2.146,66 |
| 12.10.2005 | 2.163,33 | 2.183,33 | 2.133,33 | 2.146,66 |
| 13.10.2005 | 2.140 | 2.163,33 | 2.123,33 | 2.146,66 |
| 14.10.2005 | 2.156,66 | 2.166,66 | 2.120 | 2.163,33 |
| 17.10.2005 | 2.210 | 2.223,33 | 2.166,66 | 2.206,66 |
| 18.10.2005 | 2.220 | 2.253,33 | 2.183,33 | 2.183,33 |
| 19.10.2005 | 2.156,66 | 2.183,33 | 2.130 | 2.160 |
| 20.10.2005 | 2.176,66 | 2.183,33 | 2.156,66 | 2.166,66 |
| 21.10.2005 | 2.193,33 | 2.206,66 | 2.146,66 | 2.196,66 |
| 24.10.2005 | 2.186,66 | 2.213,33 | 2.176,66 | 2.183,33 |
| 25.10.2005 | 2.210 | 2.216,66 | 2.200 | 2.203,33 |
| 26.10.2005 | 2.193,33 | 2.210 | 2.170 | 2.210 |
| 27.10.2005 | 2.216,66 | 2.250 | 2.206,66 | 2.250 |
| 28.10.2005 | 2.220 | 2.246,66 | 2.210 | 2.246,66 |
| 31.10.2005 | 2.286,66 | 2.323,33 | 2.273,33 | 2.300 |
| 01.11.2005 | 2.333,33 | 2.350 | 2.330 | 2.340 |
| 02.11.2005 | 2.343,33 | 2.406,66 | 2.340 | 2.373,33 |
| 04.11.2005 | 2.400 | 2.423,33 | 2.373,33 | 2.413,33 |
| 07.11.2005 | 2.426,66 | 2.436,66 | 2.396,66 | 2.426,66 |
| 08.11.2005 | 2.423,33 | 2.426,66 | 2.390 | 2.406,66 |
| 09.11.2005 | 2.380 | 2.400 | 2.363,33 | 2.373,33 |
| 10.11.2005 | 2.360 | 2.380 | 2.333,33 | 2.366,66 |
| 11.11.2005 | 2.403,33 | 2.426,66 | 2.380 | 2.423,33 |
| 14.11.2005 | 2.420 | 2.420 | 2.363,33 | 2.383,33 |
| 15.11.2005 | 2.370 | 2.393,33 | 2.356,66 | 2.373,33 |
| 16.11.2005 | 2.350 | 2.373,33 | 2.333,33 | 2.366,66 |
| 17.11.2005 | 2.376,66 | 2.406,66 | 2.350 | 2.403,33 |
| 18.11.2005 | 2.430 | 2.460 | 2.420 | 2.453,33 |
| 21.11.2005 | 2.483,33 | 2.493,33 | 2.450 | 2.480 |
| 22.11.2005 | 2.473,33 | 2.480 | 2.463,33 | 2.480 |
| 24.11.2005 | 2.520 | 2.576,66 | 2.516,66 | 2.520 |
| 25.11.2005 | 2.500 | 2.520 | 2.493,33 | 2.516,66 |
| 28.11.2005 | 2.503,33 | 2.530 | 2.493,33 | 2.530 |
| 29.11.2005 | 2.540 | 2.553,33 | 2.533,33 | 2.540 |
| 30.11.2005 | 2.533,33 | 2.556,66 | 2.513,33 | 2.513,33 |
| 01.12.2005 | 2.513,33 | 2.533,33 | 2.473,33 | 2.516,66 |
| 02.12.2005 | 2.543,33 | 2.543,33 | 2.526,66 | 2.540 |
| 05.12.2005 | 2.536,66 | 2.550 | 2.520 | 2.540 |
| 06.12.2005 | 2.536,66 | 2.550 | 2.526,66 | 2.526,66 |
| 07.12.2005 | 2.560 | 2.570 | 2.550 | 2.563,33 |
| 08.12.2005 | 2.550 | 2.580 | 2.513,33 | 2.533,33 |
| 09.12.2005 | 2.516,66 | 2.543,33 | 2.496,66 | 2.533,33 |
| 12.12.2005 | 2.566,66 | 2.573,33 | 2.520 | 2.553,33 |
| 13.12.2005 | 2.556,66 | 2.646,66 | 2.553,33 | 2.633,33 |
| 14.12.2005 | 2.570 | 2.646,66 | 2.553,33 | 2.560 |
| 15.12.2005 | 2.630 | 2.656,66 | 2.583,33 | 2.600 |
| 16.12.2005 | 2.633,33 | 2.653,33 | 2.606,66 | 2.623,33 |
| 19.12.2005 | 2.620 | 2.640 | 2.606,66 | 2.626,66 |
| 20.12.2005 | 2.700 | 2.753,33 | 2.626,66 | 2.740 |
| 21.12.2005 | 2.740 | 2.763,33 | 2.720 | 2.743,33 |
| 22.12.2005 | 2.746,66 | 2.786,66 | 2.733,33 | 2.756,66 |
| 26.12.2005 | 2.720 | 2.740 | 2.703,33 | 2.720 |
| 27.12.2005 | 2.710 | 2.750 | 2.700 | 2.700 |
| 28.12.2005 | 2.700 | 2.730 | 2.673,33 | 2.730 |
| 29.12.2005 | 2.730 | 2.743,33 | 2.713,33 | 2.716,66 |
| 30.12.2005 | 2.716,66 | 2.720 | 2.673,33 | 2.703,33 |