9531.T
Tokyo Gas Co.,Ltd.
09:30:00
6178 ¥
0.0000 (%0.00)
Önceki Kapanış: 6174
Düşük₺6077
Yüksek₺6208
9531.T: Tokyo Gas Co.,Ltd. Arşiv
2001 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.788,5249
KAPANIŞ 1.790,8621
En Düşük
DÜŞÜK 1.430
En Yüksek
YÜKSEK 2.140
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2001 | 1.690 | 1.690 | 1.690 | 1.690 |
| 02.01.2001 | 1.690 | 1.690 | 1.690 | 1.690 |
| 03.01.2001 | 1.690 | 1.690 | 1.690 | 1.690 |
| 04.01.2001 | 1.665 | 1.670 | 1.635 | 1.640 |
| 05.01.2001 | 1.635 | 1.655 | 1.630 | 1.645 |
| 08.01.2001 | 1.645 | 1.645 | 1.645 | 1.645 |
| 09.01.2001 | 1.650 | 1.675 | 1.640 | 1.670 |
| 10.01.2001 | 1.675 | 1.695 | 1.675 | 1.680 |
| 11.01.2001 | 1.675 | 1.680 | 1.655 | 1.670 |
| 12.01.2001 | 1.650 | 1.665 | 1.615 | 1.625 |
| 15.01.2001 | 1.605 | 1.625 | 1.590 | 1.595 |
| 16.01.2001 | 1.530 | 1.540 | 1.445 | 1.485 |
| 17.01.2001 | 1.460 | 1.500 | 1.460 | 1.500 |
| 18.01.2001 | 1.480 | 1.490 | 1.465 | 1.475 |
| 19.01.2001 | 1.450 | 1.480 | 1.450 | 1.470 |
| 22.01.2001 | 1.455 | 1.490 | 1.455 | 1.475 |
| 23.01.2001 | 1.475 | 1.515 | 1.475 | 1.495 |
| 24.01.2001 | 1.520 | 1.530 | 1.495 | 1.505 |
| 25.01.2001 | 1.480 | 1.495 | 1.430 | 1.430 |
| 26.01.2001 | 1.435 | 1.460 | 1.435 | 1.450 |
| 29.01.2001 | 1.455 | 1.485 | 1.440 | 1.480 |
| 30.01.2001 | 1.480 | 1.485 | 1.440 | 1.450 |
| 31.01.2001 | 1.490 | 1.535 | 1.490 | 1.530 |
| 01.02.2001 | 1.520 | 1.550 | 1.510 | 1.530 |
| 02.02.2001 | 1.530 | 1.555 | 1.530 | 1.530 |
| 05.02.2001 | 1.525 | 1.565 | 1.520 | 1.555 |
| 06.02.2001 | 1.545 | 1.550 | 1.525 | 1.540 |
| 07.02.2001 | 1.550 | 1.565 | 1.545 | 1.560 |
| 08.02.2001 | 1.535 | 1.555 | 1.535 | 1.540 |
| 09.02.2001 | 1.540 | 1.560 | 1.535 | 1.550 |
| 12.02.2001 | 1.550 | 1.550 | 1.550 | 1.550 |
| 13.02.2001 | 1.525 | 1.560 | 1.515 | 1.550 |
| 14.02.2001 | 1.550 | 1.590 | 1.545 | 1.565 |
| 15.02.2001 | 1.565 | 1.585 | 1.560 | 1.565 |
| 16.02.2001 | 1.580 | 1.600 | 1.570 | 1.570 |
| 19.02.2001 | 1.550 | 1.570 | 1.515 | 1.520 |
| 20.02.2001 | 1.545 | 1.590 | 1.535 | 1.585 |
| 21.02.2001 | 1.550 | 1.570 | 1.545 | 1.555 |
| 22.02.2001 | 1.595 | 1.605 | 1.540 | 1.565 |
| 23.02.2001 | 1.565 | 1.570 | 1.535 | 1.560 |
| 26.02.2001 | 1.580 | 1.590 | 1.565 | 1.585 |
| 27.02.2001 | 1.595 | 1.595 | 1.575 | 1.575 |
| 28.02.2001 | 1.575 | 1.600 | 1.575 | 1.585 |
| 01.03.2001 | 1.585 | 1.600 | 1.580 | 1.580 |
| 02.03.2001 | 1.595 | 1.670 | 1.590 | 1.630 |
| 05.03.2001 | 1.655 | 1.685 | 1.635 | 1.635 |
| 06.03.2001 | 1.650 | 1.665 | 1.630 | 1.665 |
| 07.03.2001 | 1.640 | 1.670 | 1.630 | 1.670 |
| 08.03.2001 | 1.625 | 1.650 | 1.620 | 1.620 |
| 09.03.2001 | 1.620 | 1.650 | 1.620 | 1.620 |
| 12.03.2001 | 1.615 | 1.655 | 1.610 | 1.635 |
| 13.03.2001 | 1.610 | 1.655 | 1.610 | 1.625 |
| 14.03.2001 | 1.625 | 1.625 | 1.625 | 1.625 |
| 15.03.2001 | 1.600 | 1.645 | 1.580 | 1.625 |
| 16.03.2001 | 1.600 | 1.625 | 1.580 | 1.580 |
| 19.03.2001 | 1.580 | 1.660 | 1.575 | 1.645 |
| 20.03.2001 | 1.645 | 1.645 | 1.645 | 1.645 |
| 21.03.2001 | 1.660 | 1.725 | 1.655 | 1.715 |
| 22.03.2001 | 1.700 | 1.715 | 1.680 | 1.700 |
| 23.03.2001 | 1.650 | 1.675 | 1.645 | 1.660 |
| 26.03.2001 | 1.635 | 1.695 | 1.625 | 1.655 |
| 27.03.2001 | 1.695 | 1.710 | 1.675 | 1.705 |
| 28.03.2001 | 1.715 | 1.750 | 1.715 | 1.740 |
| 29.03.2001 | 1.735 | 1.740 | 1.690 | 1.690 |
| 30.03.2001 | 1.730 | 1.750 | 1.710 | 1.710 |
| 02.04.2001 | 1.700 | 1.710 | 1.660 | 1.660 |
| 03.04.2001 | 1.685 | 1.730 | 1.670 | 1.730 |
| 04.04.2001 | 1.705 | 1.740 | 1.690 | 1.730 |
| 05.04.2001 | 1.745 | 1.750 | 1.725 | 1.740 |
| 06.04.2001 | 1.745 | 1.745 | 1.705 | 1.740 |
| 09.04.2001 | 1.725 | 1.740 | 1.715 | 1.735 |
| 10.04.2001 | 1.745 | 1.780 | 1.735 | 1.775 |
| 11.04.2001 | 1.775 | 1.785 | 1.755 | 1.785 |
| 12.04.2001 | 1.775 | 1.780 | 1.750 | 1.750 |
| 13.04.2001 | 1.730 | 1.755 | 1.700 | 1.720 |
| 16.04.2001 | 1.720 | 1.735 | 1.710 | 1.720 |
| 17.04.2001 | 1.710 | 1.730 | 1.705 | 1.725 |
| 18.04.2001 | 1.725 | 1.725 | 1.705 | 1.720 |
| 19.04.2001 | 1.705 | 1.715 | 1.655 | 1.665 |
| 20.04.2001 | 1.680 | 1.710 | 1.675 | 1.705 |
| 23.04.2001 | 1.715 | 1.720 | 1.670 | 1.720 |
| 24.04.2001 | 1.705 | 1.715 | 1.675 | 1.705 |
| 25.04.2001 | 1.710 | 1.710 | 1.675 | 1.690 |
| 26.04.2001 | 1.710 | 1.710 | 1.675 | 1.690 |
| 27.04.2001 | 1.705 | 1.735 | 1.690 | 1.735 |
| 30.04.2001 | 1.735 | 1.735 | 1.735 | 1.735 |
| 01.05.2001 | 1.740 | 1.760 | 1.725 | 1.760 |
| 02.05.2001 | 1.770 | 1.805 | 1.745 | 1.785 |
| 03.05.2001 | 1.785 | 1.785 | 1.785 | 1.785 |
| 04.05.2001 | 1.785 | 1.785 | 1.785 | 1.785 |
| 07.05.2001 | 1.750 | 1.760 | 1.730 | 1.755 |
| 08.05.2001 | 1.700 | 1.730 | 1.690 | 1.710 |
| 09.05.2001 | 1.710 | 1.730 | 1.695 | 1.705 |
| 10.05.2001 | 1.690 | 1.700 | 1.665 | 1.675 |
| 11.05.2001 | 1.685 | 1.710 | 1.680 | 1.685 |
| 14.05.2001 | 1.685 | 1.685 | 1.665 | 1.675 |
| 15.05.2001 | 1.675 | 1.700 | 1.670 | 1.690 |
| 16.05.2001 | 1.685 | 1.690 | 1.670 | 1.670 |
| 17.05.2001 | 1.695 | 1.705 | 1.685 | 1.700 |
| 18.05.2001 | 1.700 | 1.715 | 1.685 | 1.715 |
| 21.05.2001 | 1.715 | 1.755 | 1.715 | 1.745 |
| 22.05.2001 | 1.745 | 1.750 | 1.730 | 1.730 |
| 23.05.2001 | 1.730 | 1.735 | 1.705 | 1.725 |
| 24.05.2001 | 1.715 | 1.725 | 1.705 | 1.705 |
| 25.05.2001 | 1.700 | 1.705 | 1.690 | 1.700 |
| 28.05.2001 | 1.710 | 1.735 | 1.700 | 1.710 |
| 29.05.2001 | 1.710 | 1.720 | 1.695 | 1.705 |
| 30.05.2001 | 1.715 | 1.725 | 1.700 | 1.705 |
| 31.05.2001 | 1.740 | 1.770 | 1.730 | 1.760 |
| 01.06.2001 | 1.750 | 1.750 | 1.725 | 1.745 |
| 04.06.2001 | 1.750 | 1.770 | 1.745 | 1.765 |
| 05.06.2001 | 1.775 | 1.785 | 1.765 | 1.785 |
| 06.06.2001 | 1.790 | 1.815 | 1.790 | 1.800 |
| 07.06.2001 | 1.795 | 1.830 | 1.785 | 1.815 |
| 08.06.2001 | 1.840 | 1.915 | 1.830 | 1.875 |
| 11.06.2001 | 1.895 | 1.905 | 1.880 | 1.885 |
| 12.06.2001 | 1.895 | 1.900 | 1.865 | 1.880 |
| 13.06.2001 | 1.885 | 1.890 | 1.845 | 1.870 |
| 14.06.2001 | 1.860 | 1.885 | 1.850 | 1.870 |
| 15.06.2001 | 1.865 | 1.875 | 1.860 | 1.875 |
| 18.06.2001 | 1.890 | 1.905 | 1.860 | 1.875 |
| 19.06.2001 | 1.880 | 1.920 | 1.880 | 1.900 |
| 20.06.2001 | 1.895 | 1.905 | 1.870 | 1.890 |
| 21.06.2001 | 1.875 | 1.885 | 1.865 | 1.880 |
| 22.06.2001 | 1.870 | 1.880 | 1.845 | 1.865 |
| 25.06.2001 | 1.865 | 1.890 | 1.860 | 1.885 |
| 26.06.2001 | 1.910 | 1.930 | 1.900 | 1.920 |
| 27.06.2001 | 1.905 | 1.940 | 1.885 | 1.900 |
| 28.06.2001 | 1.900 | 1.905 | 1.860 | 1.880 |
| 29.06.2001 | 1.895 | 1.900 | 1.875 | 1.895 |
| 02.07.2001 | 1.920 | 1.935 | 1.910 | 1.920 |
| 03.07.2001 | 1.940 | 1.950 | 1.925 | 1.945 |
| 04.07.2001 | 1.940 | 1.945 | 1.930 | 1.935 |
| 05.07.2001 | 1.935 | 1.970 | 1.930 | 1.960 |
| 06.07.2001 | 1.985 | 2.050 | 1.975 | 2.000 |
| 09.07.2001 | 2.025 | 2.060 | 2.015 | 2.045 |
| 10.07.2001 | 2.040 | 2.050 | 2.000 | 2.035 |
| 11.07.2001 | 2.005 | 2.025 | 1.970 | 1.975 |
| 12.07.2001 | 1.950 | 1.965 | 1.920 | 1.950 |
| 13.07.2001 | 1.925 | 1.940 | 1.920 | 1.935 |
| 16.07.2001 | 1.925 | 1.945 | 1.920 | 1.940 |
| 17.07.2001 | 1.930 | 1.935 | 1.915 | 1.915 |
| 18.07.2001 | 1.925 | 1.925 | 1.885 | 1.895 |
| 19.07.2001 | 1.895 | 1.895 | 1.845 | 1.855 |
| 20.07.2001 | 1.855 | 1.855 | 1.855 | 1.855 |
| 23.07.2001 | 1.865 | 1.880 | 1.845 | 1.860 |
| 24.07.2001 | 1.840 | 1.915 | 1.840 | 1.900 |
| 25.07.2001 | 1.905 | 1.905 | 1.865 | 1.885 |
| 26.07.2001 | 1.890 | 1.890 | 1.870 | 1.880 |
| 27.07.2001 | 1.880 | 1.920 | 1.870 | 1.900 |
| 30.07.2001 | 1.910 | 1.965 | 1.900 | 1.945 |
| 31.07.2001 | 1.945 | 1.960 | 1.925 | 1.950 |
| 01.08.2001 | 1.975 | 1.985 | 1.945 | 1.960 |
| 02.08.2001 | 1.935 | 1.940 | 1.915 | 1.940 |
| 03.08.2001 | 1.890 | 1.915 | 1.890 | 1.895 |
| 06.08.2001 | 1.895 | 1.895 | 1.855 | 1.865 |
| 07.08.2001 | 1.855 | 1.880 | 1.845 | 1.880 |
| 08.08.2001 | 1.885 | 1.905 | 1.880 | 1.905 |
| 09.08.2001 | 1.895 | 1.940 | 1.895 | 1.910 |
| 10.08.2001 | 1.935 | 1.950 | 1.895 | 1.900 |
| 13.08.2001 | 1.925 | 1.960 | 1.900 | 1.955 |
| 14.08.2001 | 1.965 | 2.010 | 1.950 | 2.000 |
| 15.08.2001 | 1.995 | 2.035 | 1.980 | 2.025 |
| 16.08.2001 | 2.040 | 2.095 | 2.035 | 2.070 |
| 17.08.2001 | 2.050 | 2.055 | 2.025 | 2.030 |
| 20.08.2001 | 2.035 | 2.060 | 2.030 | 2.050 |
| 21.08.2001 | 2.065 | 2.080 | 2.040 | 2.075 |
| 22.08.2001 | 2.070 | 2.110 | 2.060 | 2.100 |
| 23.08.2001 | 2.110 | 2.125 | 2.095 | 2.105 |
| 24.08.2001 | 2.125 | 2.140 | 2.090 | 2.125 |
| 27.08.2001 | 2.125 | 2.130 | 2.070 | 2.085 |
| 28.08.2001 | 2.060 | 2.070 | 2.020 | 2.070 |
| 29.08.2001 | 2.040 | 2.060 | 2.030 | 2.045 |
| 30.08.2001 | 2.000 | 2.025 | 1.980 | 2.015 |
| 31.08.2001 | 1.975 | 2.025 | 1.975 | 2.000 |
| 03.09.2001 | 2.040 | 2.045 | 1.995 | 2.010 |
| 04.09.2001 | 1.995 | 2.015 | 1.950 | 2.015 |
| 05.09.2001 | 1.965 | 2.010 | 1.965 | 2.010 |
| 06.09.2001 | 1.995 | 2.035 | 1.985 | 2.025 |
| 07.09.2001 | 2.030 | 2.075 | 2.000 | 2.010 |
| 10.09.2001 | 1.990 | 2.055 | 1.990 | 2.020 |
| 11.09.2001 | 2.050 | 2.075 | 2.025 | 2.045 |
| 12.09.2001 | 1.900 | 1.995 | 1.885 | 1.965 |
| 13.09.2001 | 1.990 | 2.000 | 1.945 | 1.980 |
| 14.09.2001 | 1.980 | 1.980 | 1.935 | 1.945 |
| 17.09.2001 | 1.920 | 1.950 | 1.910 | 1.925 |
| 18.09.2001 | 1.960 | 1.990 | 1.925 | 1.925 |
| 19.09.2001 | 1.935 | 1.985 | 1.935 | 1.975 |
| 20.09.2001 | 1.950 | 2.025 | 1.950 | 2.010 |
| 21.09.2001 | 2.000 | 2.085 | 1.990 | 2.050 |
| 24.09.2001 | 2.050 | 2.050 | 2.050 | 2.050 |
| 25.09.2001 | 2.000 | 2.000 | 1.930 | 1.945 |
| 26.09.2001 | 1.950 | 1.960 | 1.865 | 1.880 |
| 27.09.2001 | 1.880 | 1.940 | 1.855 | 1.905 |
| 28.09.2001 | 1.905 | 1.905 | 1.905 | 1.905 |
| 01.10.2001 | 1.960 | 2.020 | 1.955 | 2.010 |
| 02.10.2001 | 2.020 | 2.055 | 2.010 | 2.050 |
| 03.10.2001 | 2.055 | 2.055 | 2.020 | 2.025 |
| 04.10.2001 | 2.065 | 2.070 | 1.985 | 2.040 |
| 05.10.2001 | 2.045 | 2.045 | 2.015 | 2.020 |
| 08.10.2001 | 2.020 | 2.020 | 2.020 | 2.020 |
| 09.10.2001 | 2.020 | 2.045 | 2.000 | 2.040 |
| 10.10.2001 | 2.045 | 2.065 | 2.040 | 2.040 |
| 11.10.2001 | 2.055 | 2.055 | 2.025 | 2.055 |
| 12.10.2001 | 2.050 | 2.055 | 2.015 | 2.055 |
| 15.10.2001 | 2.030 | 2.050 | 2.015 | 2.040 |
| 16.10.2001 | 2.025 | 2.040 | 2.015 | 2.030 |
| 17.10.2001 | 2.030 | 2.030 | 1.940 | 1.970 |
| 18.10.2001 | 1.950 | 2.005 | 1.945 | 1.960 |
| 19.10.2001 | 1.970 | 1.990 | 1.965 | 1.970 |
| 22.10.2001 | 1.985 | 2.000 | 1.975 | 1.985 |
| 23.10.2001 | 2.000 | 2.035 | 1.985 | 2.035 |
| 24.10.2001 | 2.020 | 2.020 | 1.960 | 1.965 |
| 25.10.2001 | 1.985 | 2.005 | 1.980 | 2.000 |
| 26.10.2001 | 1.975 | 1.995 | 1.950 | 1.950 |
| 29.10.2001 | 1.900 | 1.930 | 1.895 | 1.905 |
| 30.10.2001 | 1.915 | 1.935 | 1.905 | 1.930 |
| 31.10.2001 | 1.915 | 1.935 | 1.905 | 1.905 |
| 01.11.2001 | 1.915 | 1.915 | 1.890 | 1.910 |
| 02.11.2001 | 1.905 | 1.925 | 1.865 | 1.870 |
| 05.11.2001 | 1.875 | 1.880 | 1.845 | 1.860 |
| 06.11.2001 | 1.860 | 1.890 | 1.855 | 1.875 |
| 07.11.2001 | 1.870 | 1.870 | 1.845 | 1.850 |
| 08.11.2001 | 1.850 | 1.860 | 1.815 | 1.860 |
| 09.11.2001 | 1.860 | 1.860 | 1.860 | 1.860 |
| 12.11.2001 | 1.850 | 1.860 | 1.850 | 1.850 |
| 13.11.2001 | 1.835 | 1.865 | 1.835 | 1.860 |
| 14.11.2001 | 1.860 | 1.865 | 1.795 | 1.820 |
| 15.11.2001 | 1.795 | 1.795 | 1.715 | 1.750 |
| 16.11.2001 | 1.650 | 1.695 | 1.605 | 1.670 |
| 19.11.2001 | 1.650 | 1.680 | 1.635 | 1.665 |
| 20.11.2001 | 1.680 | 1.770 | 1.665 | 1.770 |
| 21.11.2001 | 1.745 | 1.790 | 1.715 | 1.740 |
| 22.11.2001 | 1.705 | 1.725 | 1.645 | 1.690 |
| 23.11.2001 | 1.690 | 1.690 | 1.690 | 1.690 |
| 26.11.2001 | 1.700 | 1.700 | 1.655 | 1.675 |
| 27.11.2001 | 1.680 | 1.690 | 1.650 | 1.670 |
| 28.11.2001 | 1.690 | 1.715 | 1.670 | 1.690 |
| 29.11.2001 | 1.680 | 1.695 | 1.650 | 1.655 |
| 30.11.2001 | 1.670 | 1.700 | 1.660 | 1.680 |
| 03.12.2001 | 1.690 | 1.705 | 1.640 | 1.645 |
| 04.12.2001 | 1.670 | 1.670 | 1.640 | 1.670 |
| 05.12.2001 | 1.660 | 1.670 | 1.640 | 1.660 |
| 06.12.2001 | 1.700 | 1.700 | 1.670 | 1.690 |
| 07.12.2001 | 1.700 | 1.715 | 1.685 | 1.710 |
| 10.12.2001 | 1.680 | 1.735 | 1.625 | 1.710 |
| 11.12.2001 | 1.680 | 1.680 | 1.680 | 1.680 |
| 12.12.2001 | 1.680 | 1.680 | 1.680 | 1.680 |
| 13.12.2001 | 1.750 | 1.755 | 1.725 | 1.750 |
| 14.12.2001 | 1.750 | 1.750 | 1.705 | 1.705 |
| 17.12.2001 | 1.740 | 1.750 | 1.715 | 1.725 |
| 18.12.2001 | 1.755 | 1.770 | 1.740 | 1.765 |
| 19.12.2001 | 1.755 | 1.755 | 1.755 | 1.755 |
| 20.12.2001 | 1.750 | 1.760 | 1.735 | 1.750 |
| 21.12.2001 | 1.755 | 1.765 | 1.730 | 1.745 |
| 24.12.2001 | 1.745 | 1.745 | 1.745 | 1.745 |
| 25.12.2001 | 1.745 | 1.745 | 1.715 | 1.730 |
| 26.12.2001 | 1.730 | 1.745 | 1.700 | 1.705 |
| 27.12.2001 | 1.695 | 1.740 | 1.685 | 1.740 |
| 28.12.2001 | 1.725 | 1.755 | 1.710 | 1.755 |
| 31.12.2001 | 1.755 | 1.755 | 1.755 | 1.755 |