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
2011 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.606,047
KAPANIŞ 1.604,8223
En Düşük
DÜŞÜK 1.305
En Yüksek
YÜKSEK 1.966,66
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2011 | 1.776,66 | 1.776,66 | 1.760 | 1.766,66 |
| 05.01.2011 | 1.760 | 1.763,33 | 1.736,66 | 1.746,66 |
| 06.01.2011 | 1.753,33 | 1.776,66 | 1.740 | 1.773,33 |
| 07.01.2011 | 1.773,33 | 1.793,33 | 1.766,66 | 1.783,33 |
| 11.01.2011 | 1.763,33 | 1.773,33 | 1.760 | 1.766,66 |
| 12.01.2011 | 1.766,66 | 1.770 | 1.760 | 1.763,33 |
| 13.01.2011 | 1.776,66 | 1.806,66 | 1.773,33 | 1.806,66 |
| 14.01.2011 | 1.796,66 | 1.810 | 1.783,33 | 1.796,66 |
| 17.01.2011 | 1.796,66 | 1.796,66 | 1.770 | 1.773,33 |
| 18.01.2011 | 1.786,66 | 1.800 | 1.783,33 | 1.790 |
| 19.01.2011 | 1.803,33 | 1.803,33 | 1.783,33 | 1.790 |
| 20.01.2011 | 1.790 | 1.810 | 1.783,33 | 1.803,33 |
| 21.01.2011 | 1.810 | 1.823,33 | 1.783,33 | 1.790 |
| 24.01.2011 | 1.793,33 | 1.796,66 | 1.780 | 1.783,33 |
| 25.01.2011 | 1.790 | 1.806,66 | 1.776,66 | 1.800 |
| 26.01.2011 | 1.806,66 | 1.823,33 | 1.806,66 | 1.813,33 |
| 27.01.2011 | 1.816,66 | 1.820 | 1.790 | 1.793,33 |
| 28.01.2011 | 1.800 | 1.800 | 1.780 | 1.786,66 |
| 31.01.2011 | 1.790 | 1.820 | 1.786,66 | 1.806,66 |
| 01.02.2011 | 1.806,66 | 1.806,66 | 1.786,66 | 1.793,33 |
| 02.02.2011 | 1.800 | 1.816,66 | 1.796,66 | 1.796,66 |
| 03.02.2011 | 1.793,33 | 1.796,66 | 1.780 | 1.783,33 |
| 04.02.2011 | 1.796,66 | 1.796,66 | 1.776,66 | 1.780 |
| 07.02.2011 | 1.790 | 1.790 | 1.773,33 | 1.776,66 |
| 08.02.2011 | 1.780 | 1.796,66 | 1.780 | 1.790 |
| 09.02.2011 | 1.793,33 | 1.800 | 1.790 | 1.793,33 |
| 10.02.2011 | 1.790 | 1.810 | 1.786,66 | 1.806,66 |
| 14.02.2011 | 1.830 | 1.860 | 1.826,66 | 1.850 |
| 15.02.2011 | 1.853,33 | 1.860 | 1.840 | 1.853,33 |
| 16.02.2011 | 1.843,33 | 1.866,66 | 1.843,33 | 1.863,33 |
| 17.02.2011 | 1.866,66 | 1.883,33 | 1.860 | 1.880 |
| 18.02.2011 | 1.866,66 | 1.900 | 1.863,33 | 1.876,66 |
| 21.02.2011 | 1.866,66 | 1.876,66 | 1.853,33 | 1.870 |
| 22.02.2011 | 1.866,66 | 1.896,66 | 1.866,66 | 1.890 |
| 23.02.2011 | 1.896,66 | 1.926,66 | 1.890 | 1.910 |
| 24.02.2011 | 1.910 | 1.923,33 | 1.883,33 | 1.890 |
| 25.02.2011 | 1.883,33 | 1.903,33 | 1.853,33 | 1.900 |
| 28.02.2011 | 1.890 | 1.900 | 1.870 | 1.896,66 |
| 01.03.2011 | 1.916,66 | 1.946,66 | 1.913,33 | 1.940 |
| 02.03.2011 | 1.943,33 | 1.946,66 | 1.896,66 | 1.903,33 |
| 03.03.2011 | 1.923,33 | 1.950 | 1.920 | 1.930 |
| 04.03.2011 | 1.956,66 | 1.966,66 | 1.933,33 | 1.936,66 |
| 07.03.2011 | 1.923,33 | 1.926,66 | 1.900 | 1.913,33 |
| 08.03.2011 | 1.913,33 | 1.916,66 | 1.893,33 | 1.896,66 |
| 09.03.2011 | 1.893,33 | 1.920 | 1.890 | 1.903,33 |
| 10.03.2011 | 1.886,66 | 1.893,33 | 1.853,33 | 1.860 |
| 11.03.2011 | 1.846,66 | 1.870 | 1.810 | 1.816,66 |
| 14.03.2011 | 1.483,33 | 1.483,33 | 1.483,33 | 1.483,33 |
| 15.03.2011 | 1.460 | 1.490 | 1.305 | 1.390 |
| 16.03.2011 | 1.453,33 | 1.516,67 | 1.418,33 | 1.460 |
| 17.03.2011 | 1.430 | 1.503,33 | 1.421,67 | 1.468,33 |
| 18.03.2011 | 1.516,67 | 1.555 | 1.493,33 | 1.523,33 |
| 22.03.2011 | 1.616,67 | 1.641,67 | 1.608,33 | 1.623,33 |
| 23.03.2011 | 1.646,67 | 1.648,33 | 1.593,33 | 1.616,67 |
| 24.03.2011 | 1.613,33 | 1.613,33 | 1.536,67 | 1.560 |
| 25.03.2011 | 1.583,33 | 1.583,33 | 1.516,67 | 1.531,67 |
| 28.03.2011 | 1.538,33 | 1.553,33 | 1.510 | 1.530 |
| 29.03.2011 | 1.533,33 | 1.535 | 1.488,33 | 1.498,33 |
| 30.03.2011 | 1.501,67 | 1.568,33 | 1.495 | 1.546,67 |
| 31.03.2011 | 1.593,33 | 1.610 | 1.521,67 | 1.541,67 |
| 01.04.2011 | 1.543,33 | 1.543,33 | 1.518,33 | 1.523,33 |
| 04.04.2011 | 1.533,33 | 1.536,67 | 1.511,67 | 1.518,33 |
| 05.04.2011 | 1.510 | 1.546,67 | 1.503,33 | 1.511,67 |
| 06.04.2011 | 1.501,67 | 1.526,67 | 1.500 | 1.503,33 |
| 07.04.2011 | 1.531,67 | 1.541,67 | 1.518,33 | 1.523,33 |
| 08.04.2011 | 1.510 | 1.543,33 | 1.495 | 1.528,33 |
| 11.04.2011 | 1.526,67 | 1.566,67 | 1.516,67 | 1.563,33 |
| 12.04.2011 | 1.540 | 1.551,67 | 1.511,67 | 1.520 |
| 13.04.2011 | 1.513,33 | 1.533,33 | 1.506,67 | 1.518,33 |
| 14.04.2011 | 1.508,33 | 1.518,33 | 1.496,67 | 1.505 |
| 15.04.2011 | 1.510 | 1.530 | 1.510 | 1.528,33 |
| 18.04.2011 | 1.528,33 | 1.528,33 | 1.500 | 1.500 |
| 19.04.2011 | 1.496,67 | 1.506,67 | 1.483,33 | 1.495 |
| 20.04.2011 | 1.500 | 1.511,67 | 1.491,67 | 1.495 |
| 21.04.2011 | 1.498,33 | 1.506,67 | 1.473,33 | 1.480 |
| 22.04.2011 | 1.480 | 1.480 | 1.448,33 | 1.460 |
| 25.04.2011 | 1.466,67 | 1.468,33 | 1.450 | 1.455 |
| 26.04.2011 | 1.460 | 1.460 | 1.436,67 | 1.446,67 |
| 27.04.2011 | 1.450 | 1.455 | 1.433,33 | 1.435 |
| 28.04.2011 | 1.456,67 | 1.501,67 | 1.450 | 1.491,67 |
| 02.05.2011 | 1.525 | 1.555 | 1.523,33 | 1.543,33 |
| 06.05.2011 | 1.548,33 | 1.566,67 | 1.528,33 | 1.530 |
| 09.05.2011 | 1.516,67 | 1.521,67 | 1.501,67 | 1.510 |
| 10.05.2011 | 1.533,33 | 1.548,33 | 1.528,33 | 1.545 |
| 11.05.2011 | 1.565 | 1.581,67 | 1.560 | 1.580 |
| 12.05.2011 | 1.573,33 | 1.581,67 | 1.548,33 | 1.548,33 |
| 13.05.2011 | 1.561,67 | 1.566,67 | 1.513,33 | 1.530 |
| 16.05.2011 | 1.515 | 1.515 | 1.501,67 | 1.501,67 |
| 17.05.2011 | 1.500 | 1.516,67 | 1.491,67 | 1.500 |
| 18.05.2011 | 1.520 | 1.565 | 1.520 | 1.541,67 |
| 19.05.2011 | 1.543,33 | 1.553,33 | 1.520 | 1.530 |
| 20.05.2011 | 1.530 | 1.548,33 | 1.525 | 1.526,67 |
| 23.05.2011 | 1.526,67 | 1.545 | 1.515 | 1.536,67 |
| 24.05.2011 | 1.538,33 | 1.575 | 1.535 | 1.565 |
| 25.05.2011 | 1.570 | 1.578,33 | 1.561,67 | 1.568,33 |
| 26.05.2011 | 1.573,33 | 1.581,67 | 1.568,33 | 1.575 |
| 27.05.2011 | 1.568,33 | 1.570 | 1.543,33 | 1.548,33 |
| 30.05.2011 | 1.568,33 | 1.571,67 | 1.548,33 | 1.553,33 |
| 31.05.2011 | 1.558,33 | 1.581,67 | 1.555 | 1.580 |
| 01.06.2011 | 1.583,33 | 1.596,67 | 1.563,33 | 1.566,67 |
| 02.06.2011 | 1.550 | 1.558,33 | 1.528,33 | 1.555 |
| 03.06.2011 | 1.565 | 1.565 | 1.535 | 1.538,33 |
| 06.06.2011 | 1.533,33 | 1.548,33 | 1.506,67 | 1.513,33 |
| 07.06.2011 | 1.508,33 | 1.528,33 | 1.503,33 | 1.520 |
| 08.06.2011 | 1.511,67 | 1.528,33 | 1.510 | 1.520 |
| 09.06.2011 | 1.510 | 1.516,67 | 1.493,33 | 1.501,67 |
| 10.06.2011 | 1.515 | 1.536,67 | 1.510 | 1.525 |
| 13.06.2011 | 1.501,67 | 1.508,33 | 1.496,67 | 1.503,33 |
| 14.06.2011 | 1.503,33 | 1.521,67 | 1.500 | 1.518,33 |
| 15.06.2011 | 1.510 | 1.511,67 | 1.500 | 1.505 |
| 16.06.2011 | 1.500 | 1.510 | 1.493,33 | 1.493,33 |
| 17.06.2011 | 1.500 | 1.500 | 1.476,67 | 1.483,33 |
| 20.06.2011 | 1.486,67 | 1.493,33 | 1.475 | 1.480 |
| 21.06.2011 | 1.488,33 | 1.503,33 | 1.473,33 | 1.501,67 |
| 22.06.2011 | 1.501,67 | 1.513,33 | 1.495 | 1.506,67 |
| 23.06.2011 | 1.501,67 | 1.528,33 | 1.496,67 | 1.521,67 |
| 24.06.2011 | 1.526,67 | 1.545 | 1.521,67 | 1.545 |
| 27.06.2011 | 1.556,67 | 1.556,67 | 1.533,33 | 1.536,67 |
| 28.06.2011 | 1.550 | 1.560 | 1.538,33 | 1.545 |
| 29.06.2011 | 1.563,33 | 1.571,67 | 1.553,33 | 1.565 |
| 30.06.2011 | 1.568,33 | 1.570 | 1.525 | 1.533,33 |
| 01.07.2011 | 1.548,33 | 1.555 | 1.540 | 1.555 |
| 04.07.2011 | 1.568,33 | 1.578,33 | 1.563,33 | 1.575 |
| 05.07.2011 | 1.573,33 | 1.586,67 | 1.568,33 | 1.581,67 |
| 06.07.2011 | 1.588,33 | 1.630 | 1.585 | 1.621,67 |
| 07.07.2011 | 1.625 | 1.646,67 | 1.623,33 | 1.645 |
| 08.07.2011 | 1.646,67 | 1.646,67 | 1.605 | 1.605 |
| 11.07.2011 | 1.616,67 | 1.625 | 1.610 | 1.621,67 |
| 12.07.2011 | 1.621,67 | 1.621,67 | 1.586,67 | 1.595 |
| 13.07.2011 | 1.593,33 | 1.618,33 | 1.586,67 | 1.601,67 |
| 14.07.2011 | 1.605 | 1.610 | 1.588,33 | 1.593,33 |
| 15.07.2011 | 1.601,67 | 1.630 | 1.598,33 | 1.630 |
| 19.07.2011 | 1.626,67 | 1.640 | 1.621,67 | 1.630 |
| 20.07.2011 | 1.636,67 | 1.643,33 | 1.626,67 | 1.633,33 |
| 21.07.2011 | 1.630 | 1.630 | 1.608,33 | 1.613,33 |
| 22.07.2011 | 1.628,33 | 1.630 | 1.610 | 1.613,33 |
| 25.07.2011 | 1.615 | 1.631,67 | 1.615 | 1.625 |
| 26.07.2011 | 1.641,67 | 1.670 | 1.640 | 1.660 |
| 27.07.2011 | 1.648,33 | 1.648,33 | 1.621,67 | 1.633,33 |
| 28.07.2011 | 1.635 | 1.635 | 1.586,67 | 1.596,67 |
| 29.07.2011 | 1.620 | 1.653,33 | 1.610 | 1.613,33 |
| 01.08.2011 | 1.595 | 1.603,33 | 1.573,33 | 1.583,33 |
| 02.08.2011 | 1.580 | 1.580 | 1.566,67 | 1.570 |
| 03.08.2011 | 1.566,67 | 1.570 | 1.536,67 | 1.543,33 |
| 04.08.2011 | 1.545 | 1.555 | 1.528,33 | 1.530 |
| 05.08.2011 | 1.500 | 1.520 | 1.486,67 | 1.503,33 |
| 08.08.2011 | 1.490 | 1.503,33 | 1.478,33 | 1.488,33 |
| 09.08.2011 | 1.453,33 | 1.461,67 | 1.418,33 | 1.458,33 |
| 10.08.2011 | 1.468,33 | 1.485 | 1.445 | 1.483,33 |
| 11.08.2011 | 1.466,67 | 1.498,33 | 1.466,67 | 1.498,33 |
| 12.08.2011 | 1.510 | 1.511,67 | 1.481,67 | 1.501,67 |
| 15.08.2011 | 1.511,67 | 1.520 | 1.493,33 | 1.510 |
| 16.08.2011 | 1.525 | 1.550 | 1.515 | 1.530 |
| 17.08.2011 | 1.513,33 | 1.525 | 1.503,33 | 1.513,33 |
| 18.08.2011 | 1.523,33 | 1.548,33 | 1.523,33 | 1.545 |
| 19.08.2011 | 1.523,33 | 1.566,67 | 1.523,33 | 1.566,67 |
| 22.08.2011 | 1.556,67 | 1.563,33 | 1.541,67 | 1.546,67 |
| 23.08.2011 | 1.530 | 1.533,33 | 1.483,33 | 1.485 |
| 24.08.2011 | 1.496,67 | 1.510 | 1.488,33 | 1.500 |
| 25.08.2011 | 1.506,67 | 1.525 | 1.496,67 | 1.501,67 |
| 26.08.2011 | 1.515 | 1.533,33 | 1.513,33 | 1.523,33 |
| 29.08.2011 | 1.521,67 | 1.521,67 | 1.493,33 | 1.501,67 |
| 30.08.2011 | 1.513,33 | 1.521,67 | 1.496,67 | 1.496,67 |
| 31.08.2011 | 1.498,33 | 1.526,67 | 1.495 | 1.525 |
| 01.09.2011 | 1.531,67 | 1.545 | 1.523,33 | 1.530 |
| 02.09.2011 | 1.520 | 1.540 | 1.520 | 1.528,33 |
| 05.09.2011 | 1.526,67 | 1.546,67 | 1.523,33 | 1.531,67 |
| 06.09.2011 | 1.533,33 | 1.566,67 | 1.531,67 | 1.558,33 |
| 07.09.2011 | 1.571,67 | 1.571,67 | 1.535 | 1.545 |
| 08.09.2011 | 1.546,67 | 1.566,67 | 1.543,33 | 1.565 |
| 09.09.2011 | 1.570 | 1.588,33 | 1.565 | 1.575 |
| 12.09.2011 | 1.566,67 | 1.571,67 | 1.556,67 | 1.565 |
| 13.09.2011 | 1.576,67 | 1.593,33 | 1.571,67 | 1.585 |
| 14.09.2011 | 1.583,33 | 1.591,67 | 1.573,33 | 1.585 |
| 15.09.2011 | 1.586,67 | 1.588,33 | 1.550 | 1.553,33 |
| 16.09.2011 | 1.561,67 | 1.561,67 | 1.540 | 1.545 |
| 20.09.2011 | 1.530 | 1.533,33 | 1.516,67 | 1.518,33 |
| 21.09.2011 | 1.520 | 1.521,67 | 1.513,33 | 1.516,67 |
| 22.09.2011 | 1.518,33 | 1.536,67 | 1.508,33 | 1.533,33 |
| 26.09.2011 | 1.540 | 1.540 | 1.483,33 | 1.485 |
| 27.09.2011 | 1.503,33 | 1.526,67 | 1.503,33 | 1.526,67 |
| 28.09.2011 | 1.523,33 | 1.538,33 | 1.520 | 1.528,33 |
| 29.09.2011 | 1.521,67 | 1.553,33 | 1.515 | 1.553,33 |
| 30.09.2011 | 1.576,67 | 1.576,67 | 1.558,33 | 1.570 |
| 03.10.2011 | 1.546,67 | 1.585 | 1.540 | 1.585 |
| 04.10.2011 | 1.598,33 | 1.606,67 | 1.553,33 | 1.560 |
| 05.10.2011 | 1.566,67 | 1.581,67 | 1.561,67 | 1.573,33 |
| 06.10.2011 | 1.580 | 1.598,33 | 1.571,67 | 1.593,33 |
| 07.10.2011 | 1.591,67 | 1.591,67 | 1.575 | 1.580 |
| 11.10.2011 | 1.581,67 | 1.593,33 | 1.560 | 1.585 |
| 12.10.2011 | 1.573,33 | 1.588,33 | 1.561,67 | 1.583,33 |
| 13.10.2011 | 1.585 | 1.585 | 1.561,67 | 1.565 |
| 14.10.2011 | 1.545 | 1.548,33 | 1.528,33 | 1.531,67 |
| 17.10.2011 | 1.536,67 | 1.553,33 | 1.526,67 | 1.546,67 |
| 18.10.2011 | 1.541,67 | 1.555 | 1.533,33 | 1.540 |
| 19.10.2011 | 1.540 | 1.548,33 | 1.533,33 | 1.540 |
| 20.10.2011 | 1.530 | 1.545 | 1.530 | 1.543,33 |
| 21.10.2011 | 1.543,33 | 1.545 | 1.525 | 1.536,67 |
| 24.10.2011 | 1.533,33 | 1.545 | 1.526,67 | 1.538,33 |
| 25.10.2011 | 1.525 | 1.528,33 | 1.511,67 | 1.515 |
| 26.10.2011 | 1.515 | 1.518,33 | 1.496,67 | 1.508,33 |
| 27.10.2011 | 1.511,67 | 1.536,67 | 1.508,33 | 1.530 |
| 28.10.2011 | 1.553,33 | 1.571,67 | 1.533,33 | 1.556,67 |
| 31.10.2011 | 1.576,67 | 1.596,67 | 1.571,67 | 1.588,33 |
| 01.11.2011 | 1.590 | 1.605 | 1.580 | 1.590 |
| 02.11.2011 | 1.570 | 1.580 | 1.548,33 | 1.548,33 |
| 04.11.2011 | 1.561,67 | 1.571,67 | 1.541,67 | 1.570 |
| 07.11.2011 | 1.568,33 | 1.570 | 1.543,33 | 1.556,67 |
| 08.11.2011 | 1.558,33 | 1.583,33 | 1.553,33 | 1.575 |
| 09.11.2011 | 1.593,33 | 1.650 | 1.586,67 | 1.645 |
| 10.11.2011 | 1.616,67 | 1.636,67 | 1.601,67 | 1.601,67 |
| 11.11.2011 | 1.606,67 | 1.641,67 | 1.605 | 1.638,33 |
| 14.11.2011 | 1.631,67 | 1.643,33 | 1.610 | 1.611,67 |
| 15.11.2011 | 1.603,33 | 1.611,67 | 1.598,33 | 1.606,67 |
| 16.11.2011 | 1.611,67 | 1.618,33 | 1.593,33 | 1.600 |
| 17.11.2011 | 1.601,67 | 1.628,33 | 1.585 | 1.625 |
| 18.11.2011 | 1.611,67 | 1.628,33 | 1.603,33 | 1.620 |
| 21.11.2011 | 1.606,67 | 1.636,67 | 1.600 | 1.620 |
| 22.11.2011 | 1.596,67 | 1.606,67 | 1.580 | 1.595 |
| 24.11.2011 | 1.583,33 | 1.598,33 | 1.571,67 | 1.580 |
| 25.11.2011 | 1.570 | 1.585 | 1.555 | 1.560 |
| 28.11.2011 | 1.565 | 1.566,67 | 1.533,33 | 1.545 |
| 29.11.2011 | 1.546,67 | 1.561,67 | 1.533,33 | 1.551,67 |
| 30.11.2011 | 1.535 | 1.565 | 1.535 | 1.565 |
| 01.12.2011 | 1.565 | 1.586,67 | 1.555 | 1.563,33 |
| 02.12.2011 | 1.566,67 | 1.583,33 | 1.565 | 1.583,33 |
| 05.12.2011 | 1.593,33 | 1.593,33 | 1.556,67 | 1.565 |
| 06.12.2011 | 1.566,67 | 1.575 | 1.553,33 | 1.560 |
| 07.12.2011 | 1.571,67 | 1.605 | 1.566,67 | 1.603,33 |
| 08.12.2011 | 1.588,33 | 1.596,67 | 1.583,33 | 1.591,67 |
| 09.12.2011 | 1.573,33 | 1.596,67 | 1.573,33 | 1.583,33 |
| 12.12.2011 | 1.606,67 | 1.611,67 | 1.593,33 | 1.598,33 |
| 13.12.2011 | 1.590 | 1.615 | 1.583,33 | 1.610 |
| 14.12.2011 | 1.608,33 | 1.615 | 1.600 | 1.610 |
| 15.12.2011 | 1.625 | 1.638,33 | 1.618,33 | 1.630 |
| 16.12.2011 | 1.636,67 | 1.636,67 | 1.610 | 1.616,67 |
| 19.12.2011 | 1.610 | 1.620 | 1.598,33 | 1.611,67 |
| 20.12.2011 | 1.601,67 | 1.601,67 | 1.585 | 1.591,67 |
| 21.12.2011 | 1.603,33 | 1.608,33 | 1.593,33 | 1.605 |
| 22.12.2011 | 1.596,67 | 1.606,67 | 1.593,33 | 1.606,67 |
| 26.12.2011 | 1.628,33 | 1.631,67 | 1.621,67 | 1.625 |
| 27.12.2011 | 1.626,67 | 1.630 | 1.615 | 1.616,67 |
| 28.12.2011 | 1.621,67 | 1.630 | 1.601,67 | 1.605 |
| 29.12.2011 | 1.610 | 1.628,33 | 1.606,67 | 1.620 |
| 30.12.2011 | 1.618,33 | 1.633,33 | 1.615 | 1.633,33 |