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
2003 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.837,2605
KAPANIŞ 1.836,8199
En Düşük
DÜŞÜK 1.650
En Yüksek
YÜKSEK 1.970
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2003 | 1.860 | 1.860 | 1.860 | 1.860 |
| 02.01.2003 | 1.860 | 1.860 | 1.860 | 1.860 |
| 03.01.2003 | 1.860 | 1.860 | 1.860 | 1.860 |
| 06.01.2003 | 1.890 | 1.895 | 1.865 | 1.885 |
| 07.01.2003 | 1.895 | 1.920 | 1.895 | 1.895 |
| 08.01.2003 | 1.885 | 1.890 | 1.875 | 1.885 |
| 09.01.2003 | 1.910 | 1.915 | 1.880 | 1.885 |
| 10.01.2003 | 1.880 | 1.915 | 1.880 | 1.880 |
| 13.01.2003 | 1.880 | 1.880 | 1.880 | 1.880 |
| 14.01.2003 | 1.910 | 1.925 | 1.895 | 1.910 |
| 15.01.2003 | 1.910 | 1.915 | 1.900 | 1.915 |
| 16.01.2003 | 1.870 | 1.895 | 1.865 | 1.870 |
| 17.01.2003 | 1.825 | 1.855 | 1.825 | 1.825 |
| 20.01.2003 | 1.850 | 1.850 | 1.820 | 1.850 |
| 21.01.2003 | 1.835 | 1.855 | 1.830 | 1.835 |
| 22.01.2003 | 1.815 | 1.830 | 1.810 | 1.815 |
| 23.01.2003 | 1.840 | 1.840 | 1.805 | 1.840 |
| 24.01.2003 | 1.810 | 1.840 | 1.805 | 1.810 |
| 27.01.2003 | 1.820 | 1.830 | 1.805 | 1.820 |
| 28.01.2003 | 1.820 | 1.840 | 1.810 | 1.820 |
| 29.01.2003 | 1.825 | 1.830 | 1.790 | 1.800 |
| 30.01.2003 | 1.795 | 1.810 | 1.770 | 1.795 |
| 31.01.2003 | 1.765 | 1.800 | 1.765 | 1.765 |
| 03.02.2003 | 1.785 | 1.790 | 1.755 | 1.785 |
| 04.02.2003 | 1.780 | 1.790 | 1.770 | 1.780 |
| 05.02.2003 | 1.795 | 1.810 | 1.780 | 1.795 |
| 06.02.2003 | 1.795 | 1.815 | 1.780 | 1.795 |
| 07.02.2003 | 1.805 | 1.815 | 1.785 | 1.805 |
| 10.02.2003 | 1.775 | 1.805 | 1.770 | 1.775 |
| 11.02.2003 | 1.775 | 1.775 | 1.775 | 1.775 |
| 12.02.2003 | 1.770 | 1.785 | 1.760 | 1.770 |
| 13.02.2003 | 1.765 | 1.770 | 1.750 | 1.765 |
| 14.02.2003 | 1.770 | 1.785 | 1.760 | 1.770 |
| 17.02.2003 | 1.785 | 1.785 | 1.770 | 1.785 |
| 18.02.2003 | 1.795 | 1.800 | 1.770 | 1.795 |
| 19.02.2003 | 1.785 | 1.800 | 1.780 | 1.785 |
| 20.02.2003 | 1.810 | 1.810 | 1.780 | 1.810 |
| 21.02.2003 | 1.810 | 1.820 | 1.805 | 1.810 |
| 24.02.2003 | 1.820 | 1.835 | 1.805 | 1.820 |
| 25.02.2003 | 1.805 | 1.810 | 1.790 | 1.795 |
| 26.02.2003 | 1.785 | 1.795 | 1.775 | 1.785 |
| 27.02.2003 | 1.815 | 1.820 | 1.790 | 1.815 |
| 28.02.2003 | 1.790 | 1.815 | 1.790 | 1.790 |
| 03.03.2003 | 1.785 | 1.805 | 1.780 | 1.785 |
| 04.03.2003 | 1.810 | 1.810 | 1.775 | 1.810 |
| 05.03.2003 | 1.790 | 1.805 | 1.785 | 1.790 |
| 06.03.2003 | 1.790 | 1.805 | 1.785 | 1.790 |
| 07.03.2003 | 1.760 | 1.780 | 1.760 | 1.760 |
| 10.03.2003 | 1.760 | 1.780 | 1.750 | 1.765 |
| 11.03.2003 | 1.750 | 1.770 | 1.750 | 1.750 |
| 12.03.2003 | 1.750 | 1.770 | 1.750 | 1.750 |
| 13.03.2003 | 1.770 | 1.780 | 1.745 | 1.770 |
| 14.03.2003 | 1.750 | 1.750 | 1.750 | 1.750 |
| 17.03.2003 | 1.750 | 1.765 | 1.745 | 1.750 |
| 18.03.2003 | 1.780 | 1.800 | 1.765 | 1.780 |
| 19.03.2003 | 1.810 | 1.810 | 1.775 | 1.810 |
| 20.03.2003 | 1.790 | 1.800 | 1.780 | 1.790 |
| 21.03.2003 | 1.810 | 1.810 | 1.810 | 1.810 |
| 24.03.2003 | 1.800 | 1.805 | 1.775 | 1.800 |
| 25.03.2003 | 1.805 | 1.820 | 1.790 | 1.805 |
| 26.03.2003 | 1.800 | 1.800 | 1.780 | 1.800 |
| 27.03.2003 | 1.820 | 1.825 | 1.805 | 1.820 |
| 28.03.2003 | 1.865 | 1.865 | 1.825 | 1.865 |
| 31.03.2003 | 1.840 | 1.865 | 1.830 | 1.840 |
| 01.04.2003 | 1.840 | 1.860 | 1.840 | 1.850 |
| 02.04.2003 | 1.855 | 1.870 | 1.845 | 1.870 |
| 03.04.2003 | 1.865 | 1.875 | 1.855 | 1.865 |
| 04.04.2003 | 1.850 | 1.870 | 1.850 | 1.850 |
| 07.04.2003 | 1.850 | 1.860 | 1.840 | 1.850 |
| 08.04.2003 | 1.855 | 1.865 | 1.835 | 1.855 |
| 09.04.2003 | 1.895 | 1.900 | 1.855 | 1.895 |
| 10.04.2003 | 1.905 | 1.910 | 1.890 | 1.905 |
| 11.04.2003 | 1.935 | 1.940 | 1.905 | 1.935 |
| 14.04.2003 | 1.965 | 1.965 | 1.940 | 1.965 |
| 15.04.2003 | 1.945 | 1.955 | 1.925 | 1.945 |
| 16.04.2003 | 1.920 | 1.945 | 1.910 | 1.920 |
| 17.04.2003 | 1.900 | 1.925 | 1.880 | 1.915 |
| 18.04.2003 | 1.900 | 1.920 | 1.890 | 1.895 |
| 21.04.2003 | 1.915 | 1.945 | 1.910 | 1.925 |
| 22.04.2003 | 1.920 | 1.920 | 1.920 | 1.920 |
| 23.04.2003 | 1.935 | 1.945 | 1.920 | 1.935 |
| 24.04.2003 | 1.935 | 1.935 | 1.915 | 1.935 |
| 25.04.2003 | 1.945 | 1.955 | 1.910 | 1.945 |
| 28.04.2003 | 1.940 | 1.965 | 1.940 | 1.950 |
| 29.04.2003 | 1.950 | 1.950 | 1.950 | 1.950 |
| 30.04.2003 | 1.940 | 1.960 | 1.925 | 1.940 |
| 01.05.2003 | 1.910 | 1.920 | 1.880 | 1.900 |
| 02.05.2003 | 1.875 | 1.900 | 1.875 | 1.890 |
| 05.05.2003 | 1.890 | 1.890 | 1.890 | 1.890 |
| 06.05.2003 | 1.890 | 1.925 | 1.880 | 1.885 |
| 07.05.2003 | 1.940 | 1.940 | 1.940 | 1.940 |
| 08.05.2003 | 1.855 | 1.895 | 1.845 | 1.895 |
| 09.05.2003 | 1.900 | 1.915 | 1.885 | 1.915 |
| 12.05.2003 | 1.910 | 1.910 | 1.840 | 1.855 |
| 13.05.2003 | 1.875 | 1.900 | 1.870 | 1.890 |
| 14.05.2003 | 1.895 | 1.910 | 1.895 | 1.905 |
| 15.05.2003 | 1.910 | 1.920 | 1.890 | 1.910 |
| 16.05.2003 | 1.920 | 1.940 | 1.915 | 1.925 |
| 19.05.2003 | 1.940 | 1.960 | 1.930 | 1.950 |
| 20.05.2003 | 1.935 | 1.960 | 1.935 | 1.955 |
| 21.05.2003 | 1.960 | 1.960 | 1.935 | 1.935 |
| 22.05.2003 | 1.950 | 1.970 | 1.945 | 1.955 |
| 23.05.2003 | 1.950 | 1.950 | 1.935 | 1.945 |
| 26.05.2003 | 1.940 | 1.945 | 1.925 | 1.945 |
| 27.05.2003 | 1.910 | 1.925 | 1.900 | 1.900 |
| 28.05.2003 | 1.925 | 1.935 | 1.905 | 1.910 |
| 29.05.2003 | 1.900 | 1.905 | 1.885 | 1.885 |
| 30.05.2003 | 1.890 | 1.910 | 1.870 | 1.870 |
| 02.06.2003 | 1.860 | 1.870 | 1.815 | 1.825 |
| 03.06.2003 | 1.830 | 1.840 | 1.795 | 1.810 |
| 04.06.2003 | 1.815 | 1.835 | 1.810 | 1.815 |
| 05.06.2003 | 1.810 | 1.815 | 1.780 | 1.805 |
| 06.06.2003 | 1.810 | 1.815 | 1.780 | 1.805 |
| 09.06.2003 | 1.805 | 1.805 | 1.765 | 1.770 |
| 10.06.2003 | 1.785 | 1.820 | 1.785 | 1.820 |
| 11.06.2003 | 1.805 | 1.820 | 1.795 | 1.800 |
| 12.06.2003 | 1.805 | 1.810 | 1.790 | 1.795 |
| 13.06.2003 | 1.810 | 1.820 | 1.795 | 1.810 |
| 16.06.2003 | 1.810 | 1.830 | 1.805 | 1.825 |
| 17.06.2003 | 1.825 | 1.865 | 1.820 | 1.865 |
| 18.06.2003 | 1.845 | 1.855 | 1.815 | 1.830 |
| 19.06.2003 | 1.825 | 1.825 | 1.795 | 1.810 |
| 20.06.2003 | 1.765 | 1.795 | 1.765 | 1.775 |
| 23.06.2003 | 1.780 | 1.790 | 1.770 | 1.790 |
| 24.06.2003 | 1.785 | 1.805 | 1.785 | 1.790 |
| 25.06.2003 | 1.785 | 1.790 | 1.755 | 1.765 |
| 26.06.2003 | 1.775 | 1.775 | 1.750 | 1.760 |
| 27.06.2003 | 1.755 | 1.765 | 1.735 | 1.740 |
| 30.06.2003 | 1.730 | 1.735 | 1.705 | 1.725 |
| 01.07.2003 | 1.750 | 1.765 | 1.730 | 1.750 |
| 02.07.2003 | 1.745 | 1.750 | 1.715 | 1.725 |
| 03.07.2003 | 1.730 | 1.735 | 1.705 | 1.730 |
| 04.07.2003 | 1.725 | 1.755 | 1.725 | 1.750 |
| 07.07.2003 | 1.750 | 1.750 | 1.705 | 1.750 |
| 08.07.2003 | 1.685 | 1.695 | 1.650 | 1.685 |
| 09.07.2003 | 1.675 | 1.700 | 1.670 | 1.685 |
| 10.07.2003 | 1.705 | 1.740 | 1.700 | 1.730 |
| 11.07.2003 | 1.725 | 1.745 | 1.700 | 1.715 |
| 14.07.2003 | 1.705 | 1.725 | 1.700 | 1.720 |
| 15.07.2003 | 1.745 | 1.745 | 1.710 | 1.720 |
| 16.07.2003 | 1.705 | 1.710 | 1.675 | 1.680 |
| 17.07.2003 | 1.680 | 1.705 | 1.680 | 1.695 |
| 18.07.2003 | 1.705 | 1.740 | 1.700 | 1.740 |
| 21.07.2003 | 1.740 | 1.740 | 1.740 | 1.740 |
| 22.07.2003 | 1.735 | 1.760 | 1.730 | 1.750 |
| 23.07.2003 | 1.755 | 1.770 | 1.730 | 1.755 |
| 24.07.2003 | 1.750 | 1.760 | 1.730 | 1.735 |
| 25.07.2003 | 1.750 | 1.755 | 1.735 | 1.755 |
| 28.07.2003 | 1.745 | 1.745 | 1.730 | 1.730 |
| 29.07.2003 | 1.720 | 1.735 | 1.720 | 1.730 |
| 30.07.2003 | 1.735 | 1.750 | 1.725 | 1.740 |
| 31.07.2003 | 1.745 | 1.775 | 1.735 | 1.770 |
| 01.08.2003 | 1.775 | 1.795 | 1.765 | 1.770 |
| 04.08.2003 | 1.765 | 1.800 | 1.760 | 1.780 |
| 05.08.2003 | 1.790 | 1.810 | 1.785 | 1.805 |
| 06.08.2003 | 1.790 | 1.800 | 1.775 | 1.795 |
| 07.08.2003 | 1.800 | 1.815 | 1.795 | 1.795 |
| 08.08.2003 | 1.805 | 1.810 | 1.795 | 1.810 |
| 11.08.2003 | 1.800 | 1.810 | 1.795 | 1.800 |
| 12.08.2003 | 1.805 | 1.805 | 1.780 | 1.800 |
| 13.08.2003 | 1.790 | 1.795 | 1.775 | 1.785 |
| 14.08.2003 | 1.780 | 1.785 | 1.755 | 1.785 |
| 15.08.2003 | 1.765 | 1.780 | 1.765 | 1.765 |
| 18.08.2003 | 1.770 | 1.790 | 1.770 | 1.780 |
| 19.08.2003 | 1.790 | 1.805 | 1.775 | 1.780 |
| 20.08.2003 | 1.775 | 1.775 | 1.730 | 1.775 |
| 21.08.2003 | 1.755 | 1.765 | 1.750 | 1.750 |
| 22.08.2003 | 1.765 | 1.785 | 1.760 | 1.760 |
| 25.08.2003 | 1.780 | 1.795 | 1.780 | 1.780 |
| 26.08.2003 | 1.780 | 1.800 | 1.780 | 1.780 |
| 27.08.2003 | 1.775 | 1.785 | 1.770 | 1.780 |
| 28.08.2003 | 1.775 | 1.790 | 1.770 | 1.775 |
| 29.08.2003 | 1.785 | 1.795 | 1.775 | 1.775 |
| 01.09.2003 | 1.770 | 1.780 | 1.755 | 1.775 |
| 02.09.2003 | 1.760 | 1.775 | 1.745 | 1.770 |
| 03.09.2003 | 1.755 | 1.795 | 1.755 | 1.785 |
| 04.09.2003 | 1.795 | 1.825 | 1.790 | 1.820 |
| 05.09.2003 | 1.815 | 1.820 | 1.780 | 1.795 |
| 08.09.2003 | 1.785 | 1.800 | 1.780 | 1.780 |
| 09.09.2003 | 1.785 | 1.820 | 1.770 | 1.820 |
| 10.09.2003 | 1.775 | 1.790 | 1.770 | 1.770 |
| 11.09.2003 | 1.785 | 1.790 | 1.765 | 1.780 |
| 12.09.2003 | 1.805 | 1.810 | 1.790 | 1.805 |
| 15.09.2003 | 1.805 | 1.805 | 1.805 | 1.805 |
| 16.09.2003 | 1.820 | 1.825 | 1.780 | 1.780 |
| 17.09.2003 | 1.805 | 1.835 | 1.805 | 1.825 |
| 18.09.2003 | 1.840 | 1.870 | 1.825 | 1.825 |
| 19.09.2003 | 1.875 | 1.885 | 1.855 | 1.855 |
| 22.09.2003 | 1.890 | 1.890 | 1.850 | 1.865 |
| 23.09.2003 | 1.870 | 1.870 | 1.870 | 1.870 |
| 24.09.2003 | 1.875 | 1.915 | 1.870 | 1.870 |
| 25.09.2003 | 1.860 | 1.915 | 1.835 | 1.900 |
| 26.09.2003 | 1.855 | 1.880 | 1.840 | 1.880 |
| 29.09.2003 | 1.875 | 1.890 | 1.855 | 1.875 |
| 30.09.2003 | 1.885 | 1.885 | 1.855 | 1.855 |
| 01.10.2003 | 1.860 | 1.890 | 1.855 | 1.885 |
| 02.10.2003 | 1.890 | 1.895 | 1.855 | 1.870 |
| 03.10.2003 | 1.885 | 1.905 | 1.880 | 1.900 |
| 06.10.2003 | 1.900 | 1.900 | 1.855 | 1.865 |
| 07.10.2003 | 1.860 | 1.880 | 1.855 | 1.880 |
| 08.10.2003 | 1.875 | 1.885 | 1.850 | 1.850 |
| 09.10.2003 | 1.880 | 1.895 | 1.880 | 1.880 |
| 10.10.2003 | 1.880 | 1.895 | 1.870 | 1.880 |
| 13.10.2003 | 1.875 | 1.890 | 1.860 | 1.865 |
| 14.10.2003 | 1.860 | 1.870 | 1.850 | 1.860 |
| 15.10.2003 | 1.860 | 1.865 | 1.840 | 1.850 |
| 16.10.2003 | 1.860 | 1.865 | 1.840 | 1.850 |
| 17.10.2003 | 1.835 | 1.860 | 1.810 | 1.860 |
| 20.10.2003 | 1.835 | 1.850 | 1.820 | 1.850 |
| 21.10.2003 | 1.860 | 1.860 | 1.830 | 1.830 |
| 22.10.2003 | 1.830 | 1.850 | 1.805 | 1.810 |
| 23.10.2003 | 1.830 | 1.850 | 1.805 | 1.830 |
| 24.10.2003 | 1.830 | 1.845 | 1.810 | 1.810 |
| 27.10.2003 | 1.825 | 1.840 | 1.820 | 1.830 |
| 28.10.2003 | 1.830 | 1.850 | 1.820 | 1.840 |
| 29.10.2003 | 1.825 | 1.880 | 1.820 | 1.880 |
| 30.10.2003 | 1.875 | 1.890 | 1.855 | 1.885 |
| 31.10.2003 | 1.875 | 1.890 | 1.855 | 1.885 |
| 03.11.2003 | 1.885 | 1.885 | 1.855 | 1.880 |
| 04.11.2003 | 1.890 | 1.905 | 1.870 | 1.900 |
| 05.11.2003 | 1.890 | 1.905 | 1.880 | 1.885 |
| 06.11.2003 | 1.890 | 1.915 | 1.880 | 1.915 |
| 07.11.2003 | 1.895 | 1.920 | 1.890 | 1.915 |
| 10.11.2003 | 1.905 | 1.915 | 1.875 | 1.890 |
| 11.11.2003 | 1.905 | 1.905 | 1.865 | 1.900 |
| 12.11.2003 | 1.900 | 1.915 | 1.885 | 1.890 |
| 13.11.2003 | 1.905 | 1.905 | 1.860 | 1.875 |
| 14.11.2003 | 1.900 | 1.915 | 1.890 | 1.910 |
| 17.11.2003 | 1.910 | 1.920 | 1.870 | 1.870 |
| 18.11.2003 | 1.910 | 1.920 | 1.870 | 1.870 |
| 19.11.2003 | 1.835 | 1.835 | 1.835 | 1.835 |
| 20.11.2003 | 1.845 | 1.860 | 1.830 | 1.855 |
| 21.11.2003 | 1.860 | 1.880 | 1.855 | 1.865 |
| 24.11.2003 | 1.865 | 1.865 | 1.865 | 1.865 |
| 25.11.2003 | 1.890 | 1.895 | 1.845 | 1.845 |
| 26.11.2003 | 1.845 | 1.850 | 1.805 | 1.815 |
| 27.11.2003 | 1.835 | 1.865 | 1.820 | 1.860 |
| 28.11.2003 | 1.860 | 1.875 | 1.835 | 1.875 |
| 01.12.2003 | 1.880 | 1.880 | 1.850 | 1.875 |
| 02.12.2003 | 1.880 | 1.890 | 1.840 | 1.855 |
| 03.12.2003 | 1.855 | 1.865 | 1.825 | 1.835 |
| 04.12.2003 | 1.860 | 1.860 | 1.855 | 1.855 |
| 05.12.2003 | 1.865 | 1.880 | 1.860 | 1.880 |
| 08.12.2003 | 1.870 | 1.900 | 1.865 | 1.885 |
| 09.12.2003 | 1.905 | 1.910 | 1.900 | 1.910 |
| 10.12.2003 | 1.900 | 1.905 | 1.890 | 1.905 |
| 11.12.2003 | 1.925 | 1.940 | 1.925 | 1.940 |
| 12.12.2003 | 1.940 | 1.960 | 1.935 | 1.960 |
| 15.12.2003 | 1.960 | 1.970 | 1.950 | 1.960 |
| 16.12.2003 | 1.955 | 1.965 | 1.950 | 1.950 |
| 17.12.2003 | 1.935 | 1.945 | 1.930 | 1.935 |
| 18.12.2003 | 1.950 | 1.965 | 1.945 | 1.945 |
| 19.12.2003 | 1.955 | 1.955 | 1.945 | 1.955 |
| 22.12.2003 | 1.950 | 1.960 | 1.935 | 1.940 |
| 23.12.2003 | 1.940 | 1.940 | 1.940 | 1.940 |
| 24.12.2003 | 1.950 | 1.955 | 1.945 | 1.955 |
| 25.12.2003 | 1.945 | 1.950 | 1.935 | 1.935 |
| 26.12.2003 | 1.930 | 1.935 | 1.925 | 1.935 |
| 29.12.2003 | 1.920 | 1.935 | 1.910 | 1.920 |
| 30.12.2003 | 1.930 | 1.930 | 1.905 | 1.910 |
| 31.12.2003 | 1.910 | 1.910 | 1.910 | 1.910 |