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
2009 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.936,3068
KAPANIŞ 1.931,6156
En Düşük
DÜŞÜK 1.570
En Yüksek
YÜKSEK 2.433,33
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 05.01.2009 | 2.430 | 2.433,33 | 2.306,66 | 2.330 |
| 06.01.2009 | 2.363,33 | 2.373,33 | 2.303,33 | 2.316,66 |
| 07.01.2009 | 2.280 | 2.296,66 | 2.173,33 | 2.206,66 |
| 08.01.2009 | 2.173,33 | 2.196,66 | 2.143,33 | 2.173,33 |
| 09.01.2009 | 2.193,33 | 2.210 | 2.143,33 | 2.200 |
| 13.01.2009 | 2.170 | 2.183,33 | 2.143,33 | 2.146,66 |
| 14.01.2009 | 2.146,66 | 2.170 | 2.126,66 | 2.150 |
| 15.01.2009 | 2.143,33 | 2.190 | 2.126,66 | 2.180 |
| 16.01.2009 | 2.213,33 | 2.216,66 | 2.180 | 2.206,66 |
| 19.01.2009 | 2.210 | 2.210 | 2.156,66 | 2.156,66 |
| 20.01.2009 | 2.146,66 | 2.173,33 | 2.136,66 | 2.156,66 |
| 21.01.2009 | 2.126,66 | 2.156,66 | 2.126,66 | 2.136,66 |
| 22.01.2009 | 2.153,33 | 2.173,33 | 2.123,33 | 2.136,66 |
| 23.01.2009 | 2.143,33 | 2.146,66 | 2.090 | 2.110 |
| 26.01.2009 | 2.123,33 | 2.153,33 | 2.080 | 2.140 |
| 27.01.2009 | 2.153,33 | 2.176,66 | 2.123,33 | 2.170 |
| 28.01.2009 | 2.136,66 | 2.146,66 | 2.093,33 | 2.100 |
| 29.01.2009 | 2.106,66 | 2.116,66 | 2.016,66 | 2.070 |
| 30.01.2009 | 2.080 | 2.086,66 | 2.026,66 | 2.050 |
| 02.02.2009 | 2.023,33 | 2.026,66 | 1.956,66 | 1.970 |
| 03.02.2009 | 1.953,33 | 1.960 | 1.916,66 | 1.933,33 |
| 04.02.2009 | 1.910 | 1.963,33 | 1.856,66 | 1.960 |
| 05.02.2009 | 1.963,33 | 1.983,33 | 1.920 | 1.930 |
| 06.02.2009 | 1.933,33 | 1.956,66 | 1.906,66 | 1.916,66 |
| 09.02.2009 | 1.903,33 | 1.916,66 | 1.823,33 | 1.836,66 |
| 10.02.2009 | 1.866,66 | 1.873,33 | 1.833,33 | 1.853,33 |
| 12.02.2009 | 1.870 | 1.943,33 | 1.866,66 | 1.933,33 |
| 13.02.2009 | 1.953,33 | 1.973,33 | 1.886,66 | 1.893,33 |
| 16.02.2009 | 1.883,33 | 1.980 | 1.880 | 1.973,33 |
| 17.02.2009 | 1.926,66 | 1.936,66 | 1.890 | 1.923,33 |
| 18.02.2009 | 1.890 | 1.913,33 | 1.843,33 | 1.860 |
| 19.02.2009 | 1.880 | 1.886,66 | 1.843,33 | 1.843,33 |
| 20.02.2009 | 1.843,33 | 1.856,66 | 1.800 | 1.813,33 |
| 23.02.2009 | 1.796,66 | 1.840 | 1.783,33 | 1.833,33 |
| 24.02.2009 | 1.866,66 | 1.873,33 | 1.843,33 | 1.860 |
| 25.02.2009 | 1.870 | 1.873,33 | 1.810 | 1.830 |
| 26.02.2009 | 1.863,33 | 1.886,66 | 1.853,33 | 1.866,66 |
| 27.02.2009 | 1.883,33 | 1.950 | 1.876,66 | 1.950 |
| 02.03.2009 | 1.926,66 | 1.930 | 1.873,33 | 1.893,33 |
| 03.03.2009 | 1.860 | 1.893,33 | 1.850 | 1.876,66 |
| 04.03.2009 | 1.836,66 | 1.880 | 1.823,33 | 1.856,66 |
| 05.03.2009 | 1.836,66 | 1.880 | 1.813,33 | 1.813,33 |
| 06.03.2009 | 1.800 | 1.843,33 | 1.783,33 | 1.816,66 |
| 09.03.2009 | 1.800 | 1.806,66 | 1.746,66 | 1.770 |
| 10.03.2009 | 1.736,66 | 1.763,33 | 1.716,66 | 1.733,33 |
| 11.03.2009 | 1.753,33 | 1.760 | 1.670 | 1.673,33 |
| 12.03.2009 | 1.616,67 | 1.620 | 1.570 | 1.610 |
| 13.03.2009 | 1.606,67 | 1.673,33 | 1.593,33 | 1.663,33 |
| 16.03.2009 | 1.650 | 1.673,33 | 1.616,67 | 1.623,33 |
| 17.03.2009 | 1.636,67 | 1.686,66 | 1.616,67 | 1.683,33 |
| 18.03.2009 | 1.686,66 | 1.686,66 | 1.623,33 | 1.656,67 |
| 19.03.2009 | 1.673,33 | 1.700 | 1.670 | 1.670 |
| 23.03.2009 | 1.670 | 1.720 | 1.650 | 1.710 |
| 24.03.2009 | 1.733,33 | 1.810 | 1.726,66 | 1.803,33 |
| 25.03.2009 | 1.850 | 1.853,33 | 1.806,66 | 1.830 |
| 26.03.2009 | 1.816,66 | 1.816,66 | 1.760 | 1.790 |
| 27.03.2009 | 1.806,66 | 1.840 | 1.776,66 | 1.790 |
| 30.03.2009 | 1.823,33 | 1.833,33 | 1.780 | 1.780 |
| 31.03.2009 | 1.766,66 | 1.790 | 1.710 | 1.710 |
| 01.04.2009 | 1.743,33 | 1.753,33 | 1.686,66 | 1.703,33 |
| 02.04.2009 | 1.733,33 | 1.736,66 | 1.703,33 | 1.720 |
| 03.04.2009 | 1.700 | 1.703,33 | 1.646,67 | 1.660 |
| 06.04.2009 | 1.660 | 1.663,33 | 1.606,67 | 1.620 |
| 07.04.2009 | 1.636,67 | 1.723,33 | 1.626,67 | 1.713,33 |
| 08.04.2009 | 1.713,33 | 1.776,66 | 1.710 | 1.750 |
| 09.04.2009 | 1.796,66 | 1.820 | 1.783,33 | 1.786,66 |
| 10.04.2009 | 1.786,66 | 1.813,33 | 1.770 | 1.786,66 |
| 13.04.2009 | 1.796,66 | 1.796,66 | 1.720 | 1.723,33 |
| 14.04.2009 | 1.710 | 1.763,33 | 1.686,66 | 1.753,33 |
| 15.04.2009 | 1.766,66 | 1.783,33 | 1.743,33 | 1.770 |
| 16.04.2009 | 1.783,33 | 1.833,33 | 1.760 | 1.773,33 |
| 17.04.2009 | 1.770 | 1.783,33 | 1.743,33 | 1.750 |
| 20.04.2009 | 1.726,66 | 1.733,33 | 1.683,33 | 1.700 |
| 21.04.2009 | 1.710 | 1.750 | 1.690 | 1.746,66 |
| 22.04.2009 | 1.766,66 | 1.800 | 1.763,33 | 1.776,66 |
| 23.04.2009 | 1.780 | 1.786,66 | 1.750 | 1.773,33 |
| 24.04.2009 | 1.786,66 | 1.790 | 1.740 | 1.753,33 |
| 27.04.2009 | 1.743,33 | 1.750 | 1.700 | 1.703,33 |
| 28.04.2009 | 1.763,33 | 1.863,33 | 1.760 | 1.833,33 |
| 30.04.2009 | 1.846,66 | 1.893,33 | 1.843,33 | 1.853,33 |
| 01.05.2009 | 1.866,66 | 1.890 | 1.853,33 | 1.886,66 |
| 07.05.2009 | 1.880 | 1.890 | 1.853,33 | 1.870 |
| 08.05.2009 | 1.853,33 | 1.866,66 | 1.830 | 1.866,66 |
| 11.05.2009 | 1.866,66 | 1.876,66 | 1.850 | 1.860 |
| 12.05.2009 | 1.873,33 | 1.920 | 1.870 | 1.906,66 |
| 13.05.2009 | 1.933,33 | 1.980 | 1.926,66 | 1.970 |
| 14.05.2009 | 1.980 | 1.993,33 | 1.950 | 1.953,33 |
| 15.05.2009 | 1.973,33 | 1.996,66 | 1.970 | 1.983,33 |
| 18.05.2009 | 1.976,66 | 1.976,66 | 1.896,66 | 1.896,66 |
| 19.05.2009 | 1.913,33 | 1.940 | 1.910 | 1.913,33 |
| 20.05.2009 | 1.923,33 | 1.946,66 | 1.903,33 | 1.906,66 |
| 21.05.2009 | 1.910 | 1.923,33 | 1.893,33 | 1.913,33 |
| 22.05.2009 | 1.906,66 | 1.940 | 1.896,66 | 1.910 |
| 25.05.2009 | 1.906,66 | 1.940 | 1.883,33 | 1.893,33 |
| 26.05.2009 | 1.906,66 | 1.920 | 1.883,33 | 1.913,33 |
| 27.05.2009 | 1.926,66 | 1.946,66 | 1.906,66 | 1.933,33 |
| 28.05.2009 | 1.943,33 | 1.943,33 | 1.920 | 1.923,33 |
| 29.05.2009 | 1.923,33 | 1.923,33 | 1.886,66 | 1.893,33 |
| 01.06.2009 | 1.896,66 | 1.926,66 | 1.876,66 | 1.916,66 |
| 02.06.2009 | 1.926,66 | 1.926,66 | 1.883,33 | 1.883,33 |
| 03.06.2009 | 1.890 | 1.903,33 | 1.863,33 | 1.866,66 |
| 04.06.2009 | 1.866,66 | 1.890 | 1.850 | 1.863,33 |
| 05.06.2009 | 1.863,33 | 1.863,33 | 1.806,66 | 1.816,66 |
| 08.06.2009 | 1.826,66 | 1.850 | 1.810 | 1.840 |
| 09.06.2009 | 1.836,66 | 1.886,66 | 1.823,33 | 1.880 |
| 10.06.2009 | 1.883,33 | 1.896,66 | 1.846,66 | 1.880 |
| 11.06.2009 | 1.870 | 1.880 | 1.836,66 | 1.840 |
| 12.06.2009 | 1.870 | 1.910 | 1.843,33 | 1.910 |
| 15.06.2009 | 1.910 | 1.960 | 1.910 | 1.953,33 |
| 16.06.2009 | 1.960 | 1.996,66 | 1.956,66 | 1.983,33 |
| 17.06.2009 | 1.963,33 | 1.966,66 | 1.916,66 | 1.930 |
| 18.06.2009 | 1.903,33 | 1.920 | 1.876,66 | 1.883,33 |
| 19.06.2009 | 1.900 | 1.966,66 | 1.890 | 1.956,66 |
| 22.06.2009 | 1.940 | 1.950 | 1.923,33 | 1.923,33 |
| 23.06.2009 | 1.920 | 1.950 | 1.906,66 | 1.936,66 |
| 24.06.2009 | 1.936,66 | 1.956,66 | 1.926,66 | 1.930 |
| 25.06.2009 | 1.956,66 | 1.956,66 | 1.916,66 | 1.936,66 |
| 26.06.2009 | 1.940 | 1.970 | 1.926,66 | 1.963,33 |
| 29.06.2009 | 1.963,33 | 1.973,33 | 1.953,33 | 1.953,33 |
| 30.06.2009 | 1.970 | 1.973,33 | 1.933,33 | 1.936,66 |
| 01.07.2009 | 1.960 | 1.986,66 | 1.953,33 | 1.970 |
| 02.07.2009 | 1.986,66 | 2.010 | 1.980 | 1.996,66 |
| 03.07.2009 | 1.983,33 | 1.986,66 | 1.966,66 | 1.976,66 |
| 06.07.2009 | 1.966,66 | 1.983,33 | 1.960 | 1.976,66 |
| 07.07.2009 | 1.980 | 2.040 | 1.976,66 | 2.006,66 |
| 08.07.2009 | 2.010 | 2.040 | 1.996,66 | 1.996,66 |
| 09.07.2009 | 2.030 | 2.030 | 1.970 | 1.983,33 |
| 10.07.2009 | 1.993,33 | 1.993,33 | 1.956,66 | 1.973,33 |
| 13.07.2009 | 1.973,33 | 2.003,33 | 1.943,33 | 1.946,66 |
| 14.07.2009 | 1.950 | 1.966,66 | 1.873,33 | 1.890 |
| 15.07.2009 | 1.870 | 1.883,33 | 1.836,66 | 1.846,66 |
| 16.07.2009 | 1.850 | 1.893,33 | 1.846,66 | 1.856,66 |
| 17.07.2009 | 1.886,66 | 1.916,66 | 1.866,66 | 1.870 |
| 21.07.2009 | 1.890 | 1.913,33 | 1.840 | 1.870 |
| 22.07.2009 | 1.863,33 | 1.876,66 | 1.850 | 1.853,33 |
| 23.07.2009 | 1.840 | 1.843,33 | 1.800 | 1.810 |
| 24.07.2009 | 1.823,33 | 1.843,33 | 1.803,33 | 1.843,33 |
| 27.07.2009 | 1.876,66 | 1.876,66 | 1.833,33 | 1.840 |
| 28.07.2009 | 1.836,66 | 1.860 | 1.820 | 1.856,66 |
| 29.07.2009 | 1.856,66 | 1.870 | 1.830 | 1.836,66 |
| 30.07.2009 | 1.820 | 1.830 | 1.803,33 | 1.806,66 |
| 31.07.2009 | 1.816,66 | 1.816,66 | 1.800 | 1.810 |
| 03.08.2009 | 1.813,33 | 1.833,33 | 1.806,66 | 1.826,66 |
| 04.08.2009 | 1.843,33 | 1.856,66 | 1.830 | 1.853,33 |
| 05.08.2009 | 1.866,66 | 1.883,33 | 1.856,66 | 1.863,33 |
| 06.08.2009 | 1.880 | 1.886,66 | 1.843,33 | 1.843,33 |
| 07.08.2009 | 1.856,66 | 1.876,66 | 1.850 | 1.870 |
| 10.08.2009 | 1.890 | 1.903,33 | 1.883,33 | 1.896,66 |
| 11.08.2009 | 1.886,66 | 1.893,33 | 1.866,66 | 1.880 |
| 12.08.2009 | 1.890 | 1.890 | 1.846,66 | 1.850 |
| 13.08.2009 | 1.873,33 | 1.873,33 | 1.843,33 | 1.863,33 |
| 14.08.2009 | 1.876,66 | 1.880 | 1.856,66 | 1.873,33 |
| 17.08.2009 | 1.870 | 1.870 | 1.833,33 | 1.836,66 |
| 18.08.2009 | 1.833,33 | 1.850 | 1.830 | 1.846,66 |
| 19.08.2009 | 1.840 | 1.840 | 1.810 | 1.816,66 |
| 20.08.2009 | 1.826,66 | 1.853,33 | 1.823,33 | 1.853,33 |
| 21.08.2009 | 1.866,66 | 1.890 | 1.853,33 | 1.873,33 |
| 24.08.2009 | 1.893,33 | 1.946,66 | 1.886,66 | 1.940 |
| 25.08.2009 | 1.950 | 1.973,33 | 1.943,33 | 1.946,66 |
| 26.08.2009 | 1.960 | 1.993,33 | 1.956,66 | 1.986,66 |
| 27.08.2009 | 1.990 | 2.000 | 1.933,33 | 1.986,66 |
| 28.08.2009 | 1.990 | 2.013,33 | 1.970 | 2.010 |
| 31.08.2009 | 2.033,33 | 2.056,66 | 2.003,33 | 2.026,66 |
| 01.09.2009 | 1.993,33 | 2.030 | 1.990 | 2.016,66 |
| 02.09.2009 | 2.013,33 | 2.020 | 1.980 | 2.013,33 |
| 03.09.2009 | 2.023,33 | 2.056,66 | 2.016,66 | 2.053,33 |
| 04.09.2009 | 2.056,66 | 2.060 | 2.003,33 | 2.020 |
| 07.09.2009 | 2.033,33 | 2.040 | 2.003,33 | 2.013,33 |
| 08.09.2009 | 2.023,33 | 2.023,33 | 1.993,33 | 2.000 |
| 09.09.2009 | 2.010 | 2.036,66 | 2.006,66 | 2.036,66 |
| 10.09.2009 | 2.046,66 | 2.133,33 | 2.043,33 | 2.133,33 |
| 11.09.2009 | 2.136,66 | 2.136,66 | 2.083,33 | 2.100 |
| 14.09.2009 | 2.093,33 | 2.110 | 2.063,33 | 2.093,33 |
| 15.09.2009 | 2.096,66 | 2.126,66 | 2.080 | 2.120 |
| 16.09.2009 | 2.116,66 | 2.123,33 | 2.073,33 | 2.083,33 |
| 17.09.2009 | 2.106,66 | 2.113,33 | 2.046,66 | 2.070 |
| 18.09.2009 | 2.083,33 | 2.153,33 | 2.076,66 | 2.153,33 |
| 24.09.2009 | 2.156,66 | 2.176,66 | 2.110 | 2.150 |
| 25.09.2009 | 2.113,33 | 2.116,66 | 2.070 | 2.103,33 |
| 28.09.2009 | 2.086,66 | 2.136,66 | 2.063,33 | 2.116,66 |
| 29.09.2009 | 2.086,66 | 2.096,66 | 2.043,33 | 2.050 |
| 30.09.2009 | 2.070 | 2.153,33 | 2.066,66 | 2.153,33 |
| 01.10.2009 | 2.156,66 | 2.176,66 | 2.133,33 | 2.153,33 |
| 02.10.2009 | 2.136,66 | 2.150 | 2.090 | 2.096,66 |
| 05.10.2009 | 2.090 | 2.123,33 | 2.083,33 | 2.093,33 |
| 06.10.2009 | 2.090 | 2.090 | 2.023,33 | 2.070 |
| 07.10.2009 | 2.036,66 | 2.043,33 | 2.000 | 2.003,33 |
| 08.10.2009 | 2.016,66 | 2.056,66 | 2.016,66 | 2.023,33 |
| 09.10.2009 | 2.023,33 | 2.023,33 | 1.983,33 | 1.996,66 |
| 13.10.2009 | 2.020 | 2.020 | 1.970 | 1.970 |
| 14.10.2009 | 2.010 | 2.066,66 | 2.006,66 | 2.043,33 |
| 15.10.2009 | 2.030 | 2.046,66 | 1.993,33 | 2.006,66 |
| 16.10.2009 | 1.986,66 | 2.006,66 | 1.976,66 | 2.003,33 |
| 19.10.2009 | 2.003,33 | 2.033,33 | 1.996,66 | 2.026,66 |
| 20.10.2009 | 2.030 | 2.060 | 2.026,66 | 2.050 |
| 21.10.2009 | 2.053,33 | 2.090 | 2.050 | 2.076,66 |
| 22.10.2009 | 2.070 | 2.073,33 | 2.020 | 2.036,66 |
| 23.10.2009 | 2.033,33 | 2.050 | 2.020 | 2.020 |
| 26.10.2009 | 2.053,33 | 2.080 | 2.043,33 | 2.076,66 |
| 27.10.2009 | 2.080 | 2.103,33 | 2.026,66 | 2.040 |
| 28.10.2009 | 2.023,33 | 2.036,66 | 2.010 | 2.013,33 |
| 29.10.2009 | 1.960 | 1.986,66 | 1.940 | 1.940 |
| 30.10.2009 | 1.996,66 | 1.996,66 | 1.916,66 | 1.936,66 |
| 02.11.2009 | 1.853,33 | 1.913,33 | 1.850 | 1.900 |
| 04.11.2009 | 1.900 | 1.946,66 | 1.883,33 | 1.933,33 |
| 05.11.2009 | 1.963,33 | 1.973,33 | 1.943,33 | 1.963,33 |
| 06.11.2009 | 1.976,66 | 1.976,66 | 1.893,33 | 1.903,33 |
| 09.11.2009 | 1.903,33 | 1.903,33 | 1.863,33 | 1.873,33 |
| 10.11.2009 | 1.903,33 | 1.913,33 | 1.880 | 1.880 |
| 11.11.2009 | 1.886,66 | 1.900 | 1.873,33 | 1.880 |
| 12.11.2009 | 1.906,66 | 1.916,66 | 1.880 | 1.890 |
| 13.11.2009 | 1.896,66 | 1.916,66 | 1.876,66 | 1.900 |
| 16.11.2009 | 1.890 | 1.910 | 1.880 | 1.903,33 |
| 17.11.2009 | 1.893,33 | 1.940 | 1.883,33 | 1.940 |
| 18.11.2009 | 1.953,33 | 2.006,66 | 1.946,66 | 2.003,33 |
| 19.11.2009 | 2.000 | 2.003,33 | 1.936,66 | 1.940 |
| 20.11.2009 | 1.913,33 | 1.943,33 | 1.906,66 | 1.933,33 |
| 24.11.2009 | 1.913,33 | 1.940 | 1.896,66 | 1.930 |
| 25.11.2009 | 1.943,33 | 1.983,33 | 1.940 | 1.973,33 |
| 26.11.2009 | 1.976,66 | 1.986,66 | 1.930 | 1.933,33 |
| 27.11.2009 | 1.923,33 | 1.953,33 | 1.913,33 | 1.923,33 |
| 30.11.2009 | 1.953,33 | 2.036,66 | 1.950 | 2.033,33 |
| 01.12.2009 | 2.000 | 2.016,66 | 1.976,66 | 2.013,33 |
| 02.12.2009 | 1.980 | 2.030 | 1.973,33 | 2.020 |
| 03.12.2009 | 2.026,66 | 2.076,66 | 2.020 | 2.073,33 |
| 04.12.2009 | 2.040 | 2.070 | 1.996,66 | 2.023,33 |
| 07.12.2009 | 2.040 | 2.050 | 2.020 | 2.023,33 |
| 08.12.2009 | 2.040 | 2.083,33 | 2.036,66 | 2.060 |
| 09.12.2009 | 2.070 | 2.093,33 | 2.040 | 2.043,33 |
| 10.12.2009 | 2.070 | 2.070 | 2.000 | 2.003,33 |
| 11.12.2009 | 2.003,33 | 2.026,66 | 1.990 | 2.026,66 |
| 14.12.2009 | 2.046,66 | 2.046,66 | 1.983,33 | 2.003,33 |
| 15.12.2009 | 2.010 | 2.010 | 1.940 | 1.953,33 |
| 16.12.2009 | 1.976,66 | 2.033,33 | 1.973,33 | 2.030 |
| 17.12.2009 | 2.060 | 2.063,33 | 2.030 | 2.030 |
| 18.12.2009 | 2.050 | 2.050 | 2.016,66 | 2.033,33 |
| 21.12.2009 | 2.033,33 | 2.036,66 | 1.983,33 | 1.990 |
| 22.12.2009 | 1.983,33 | 2.003,33 | 1.973,33 | 1.973,33 |
| 24.12.2009 | 1.966,66 | 1.976,66 | 1.953,33 | 1.966,66 |
| 25.12.2009 | 1.970 | 1.990 | 1.956,66 | 1.956,66 |
| 28.12.2009 | 1.966,66 | 1.986,66 | 1.966,66 | 1.966,66 |
| 29.12.2009 | 1.966,66 | 1.993,33 | 1.956,66 | 1.986,66 |
| 30.12.2009 | 1.996,66 | 2.000 | 1.956,66 | 1.956,66 |