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
2009 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.822,3156
KAPANIŞ 1.818,6885
En Düşük
DÜŞÜK 1.650
En Yüksek
YÜKSEK 2.330
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 05.01.2009 | 2.325 | 2.330 | 2.265 | 2.265 |
| 06.01.2009 | 2.290 | 2.290 | 2.185 | 2.185 |
| 07.01.2009 | 2.200 | 2.205 | 2.035 | 2.050 |
| 08.01.2009 | 2.090 | 2.135 | 2.075 | 2.085 |
| 09.01.2009 | 2.095 | 2.105 | 2.050 | 2.060 |
| 13.01.2009 | 2.060 | 2.070 | 2.000 | 2.000 |
| 14.01.2009 | 2.005 | 2.055 | 2.000 | 2.035 |
| 15.01.2009 | 2.005 | 2.025 | 1.990 | 2.010 |
| 16.01.2009 | 2.025 | 2.125 | 2.020 | 2.110 |
| 19.01.2009 | 2.130 | 2.145 | 2.100 | 2.135 |
| 20.01.2009 | 2.120 | 2.140 | 2.070 | 2.110 |
| 21.01.2009 | 2.085 | 2.090 | 2.055 | 2.060 |
| 22.01.2009 | 2.105 | 2.175 | 2.095 | 2.170 |
| 23.01.2009 | 2.165 | 2.180 | 2.125 | 2.130 |
| 26.01.2009 | 2.165 | 2.175 | 2.125 | 2.155 |
| 27.01.2009 | 2.175 | 2.220 | 2.170 | 2.200 |
| 28.01.2009 | 2.175 | 2.180 | 2.110 | 2.130 |
| 29.01.2009 | 2.080 | 2.100 | 2.065 | 2.090 |
| 30.01.2009 | 2.095 | 2.140 | 2.075 | 2.135 |
| 02.02.2009 | 2.125 | 2.145 | 2.050 | 2.110 |
| 03.02.2009 | 2.125 | 2.125 | 2.050 | 2.060 |
| 04.02.2009 | 2.055 | 2.065 | 2.015 | 2.035 |
| 05.02.2009 | 2.040 | 2.045 | 1.970 | 1.985 |
| 06.02.2009 | 1.980 | 2.020 | 1.955 | 1.965 |
| 09.02.2009 | 1.975 | 1.980 | 1.870 | 1.910 |
| 10.02.2009 | 1.900 | 1.930 | 1.895 | 1.910 |
| 12.02.2009 | 1.925 | 1.975 | 1.895 | 1.945 |
| 13.02.2009 | 1.970 | 1.985 | 1.915 | 1.920 |
| 16.02.2009 | 1.905 | 2.005 | 1.900 | 1.985 |
| 17.02.2009 | 1.990 | 2.015 | 1.965 | 1.980 |
| 18.02.2009 | 1.990 | 1.990 | 1.950 | 1.970 |
| 19.02.2009 | 1.945 | 1.990 | 1.945 | 1.965 |
| 20.02.2009 | 1.970 | 2.000 | 1.950 | 1.960 |
| 23.02.2009 | 1.970 | 1.995 | 1.950 | 1.975 |
| 24.02.2009 | 1.930 | 1.945 | 1.915 | 1.930 |
| 25.02.2009 | 1.930 | 1.940 | 1.895 | 1.920 |
| 26.02.2009 | 1.915 | 1.930 | 1.900 | 1.910 |
| 27.02.2009 | 1.915 | 1.970 | 1.905 | 1.970 |
| 02.03.2009 | 1.895 | 1.905 | 1.825 | 1.845 |
| 03.03.2009 | 1.810 | 1.840 | 1.800 | 1.815 |
| 04.03.2009 | 1.790 | 1.810 | 1.775 | 1.800 |
| 05.03.2009 | 1.800 | 1.830 | 1.780 | 1.790 |
| 06.03.2009 | 1.775 | 1.845 | 1.775 | 1.825 |
| 09.03.2009 | 1.800 | 1.815 | 1.775 | 1.780 |
| 10.03.2009 | 1.760 | 1.765 | 1.710 | 1.715 |
| 11.03.2009 | 1.735 | 1.755 | 1.700 | 1.705 |
| 12.03.2009 | 1.710 | 1.725 | 1.670 | 1.680 |
| 13.03.2009 | 1.675 | 1.705 | 1.670 | 1.680 |
| 16.03.2009 | 1.680 | 1.710 | 1.680 | 1.695 |
| 17.03.2009 | 1.710 | 1.725 | 1.695 | 1.715 |
| 18.03.2009 | 1.725 | 1.765 | 1.705 | 1.755 |
| 19.03.2009 | 1.790 | 1.825 | 1.760 | 1.765 |
| 23.03.2009 | 1.770 | 1.830 | 1.765 | 1.820 |
| 24.03.2009 | 1.845 | 1.845 | 1.770 | 1.795 |
| 25.03.2009 | 1.805 | 1.845 | 1.775 | 1.845 |
| 26.03.2009 | 1.840 | 1.860 | 1.805 | 1.855 |
| 27.03.2009 | 1.855 | 1.875 | 1.830 | 1.845 |
| 30.03.2009 | 1.820 | 1.850 | 1.790 | 1.800 |
| 31.03.2009 | 1.775 | 1.790 | 1.715 | 1.725 |
| 01.04.2009 | 1.750 | 1.785 | 1.710 | 1.745 |
| 02.04.2009 | 1.755 | 1.780 | 1.740 | 1.760 |
| 03.04.2009 | 1.760 | 1.760 | 1.660 | 1.680 |
| 06.04.2009 | 1.690 | 1.725 | 1.680 | 1.710 |
| 07.04.2009 | 1.715 | 1.755 | 1.705 | 1.745 |
| 08.04.2009 | 1.755 | 1.765 | 1.725 | 1.755 |
| 09.04.2009 | 1.745 | 1.750 | 1.720 | 1.730 |
| 10.04.2009 | 1.755 | 1.755 | 1.720 | 1.730 |
| 13.04.2009 | 1.720 | 1.730 | 1.700 | 1.705 |
| 14.04.2009 | 1.715 | 1.735 | 1.700 | 1.725 |
| 15.04.2009 | 1.750 | 1.775 | 1.730 | 1.765 |
| 16.04.2009 | 1.760 | 1.775 | 1.745 | 1.745 |
| 17.04.2009 | 1.740 | 1.750 | 1.710 | 1.725 |
| 20.04.2009 | 1.770 | 1.780 | 1.755 | 1.765 |
| 21.04.2009 | 1.765 | 1.790 | 1.740 | 1.785 |
| 22.04.2009 | 1.760 | 1.785 | 1.740 | 1.755 |
| 23.04.2009 | 1.760 | 1.790 | 1.745 | 1.785 |
| 24.04.2009 | 1.825 | 1.840 | 1.770 | 1.790 |
| 27.04.2009 | 1.795 | 1.810 | 1.735 | 1.740 |
| 28.04.2009 | 1.755 | 1.810 | 1.750 | 1.790 |
| 30.04.2009 | 1.825 | 1.885 | 1.805 | 1.870 |
| 01.05.2009 | 1.850 | 1.855 | 1.795 | 1.815 |
| 07.05.2009 | 1.835 | 1.835 | 1.790 | 1.805 |
| 08.05.2009 | 1.795 | 1.820 | 1.785 | 1.820 |
| 11.05.2009 | 1.835 | 1.850 | 1.800 | 1.805 |
| 12.05.2009 | 1.815 | 1.815 | 1.780 | 1.780 |
| 13.05.2009 | 1.775 | 1.810 | 1.770 | 1.810 |
| 14.05.2009 | 1.790 | 1.820 | 1.780 | 1.785 |
| 15.05.2009 | 1.785 | 1.800 | 1.775 | 1.775 |
| 18.05.2009 | 1.775 | 1.785 | 1.745 | 1.745 |
| 19.05.2009 | 1.750 | 1.780 | 1.745 | 1.780 |
| 20.05.2009 | 1.765 | 1.770 | 1.750 | 1.755 |
| 21.05.2009 | 1.740 | 1.780 | 1.740 | 1.780 |
| 22.05.2009 | 1.765 | 1.775 | 1.755 | 1.760 |
| 25.05.2009 | 1.775 | 1.785 | 1.760 | 1.760 |
| 26.05.2009 | 1.770 | 1.780 | 1.760 | 1.770 |
| 27.05.2009 | 1.780 | 1.785 | 1.760 | 1.765 |
| 28.05.2009 | 1.770 | 1.770 | 1.750 | 1.750 |
| 29.05.2009 | 1.760 | 1.760 | 1.725 | 1.745 |
| 01.06.2009 | 1.740 | 1.750 | 1.730 | 1.745 |
| 02.06.2009 | 1.755 | 1.755 | 1.720 | 1.730 |
| 03.06.2009 | 1.730 | 1.745 | 1.725 | 1.730 |
| 04.06.2009 | 1.725 | 1.740 | 1.715 | 1.740 |
| 05.06.2009 | 1.730 | 1.745 | 1.730 | 1.730 |
| 08.06.2009 | 1.740 | 1.760 | 1.735 | 1.745 |
| 09.06.2009 | 1.745 | 1.745 | 1.710 | 1.715 |
| 10.06.2009 | 1.720 | 1.730 | 1.710 | 1.730 |
| 11.06.2009 | 1.715 | 1.720 | 1.710 | 1.715 |
| 12.06.2009 | 1.705 | 1.730 | 1.700 | 1.725 |
| 15.06.2009 | 1.720 | 1.785 | 1.715 | 1.765 |
| 16.06.2009 | 1.780 | 1.780 | 1.745 | 1.755 |
| 17.06.2009 | 1.750 | 1.760 | 1.725 | 1.735 |
| 18.06.2009 | 1.725 | 1.740 | 1.715 | 1.735 |
| 19.06.2009 | 1.740 | 1.765 | 1.735 | 1.755 |
| 22.06.2009 | 1.755 | 1.780 | 1.740 | 1.745 |
| 23.06.2009 | 1.735 | 1.740 | 1.710 | 1.725 |
| 24.06.2009 | 1.725 | 1.730 | 1.710 | 1.710 |
| 25.06.2009 | 1.720 | 1.730 | 1.705 | 1.720 |
| 26.06.2009 | 1.725 | 1.740 | 1.715 | 1.730 |
| 29.06.2009 | 1.735 | 1.735 | 1.710 | 1.710 |
| 30.06.2009 | 1.715 | 1.725 | 1.710 | 1.725 |
| 01.07.2009 | 1.715 | 1.730 | 1.715 | 1.715 |
| 02.07.2009 | 1.730 | 1.745 | 1.725 | 1.735 |
| 03.07.2009 | 1.730 | 1.750 | 1.725 | 1.745 |
| 06.07.2009 | 1.745 | 1.770 | 1.740 | 1.760 |
| 07.07.2009 | 1.760 | 1.785 | 1.750 | 1.775 |
| 08.07.2009 | 1.775 | 1.785 | 1.755 | 1.765 |
| 09.07.2009 | 1.750 | 1.770 | 1.740 | 1.770 |
| 10.07.2009 | 1.785 | 1.785 | 1.760 | 1.775 |
| 13.07.2009 | 1.760 | 1.795 | 1.745 | 1.750 |
| 14.07.2009 | 1.755 | 1.755 | 1.725 | 1.745 |
| 15.07.2009 | 1.740 | 1.745 | 1.705 | 1.710 |
| 16.07.2009 | 1.715 | 1.735 | 1.710 | 1.715 |
| 17.07.2009 | 1.720 | 1.755 | 1.715 | 1.745 |
| 21.07.2009 | 1.765 | 1.770 | 1.735 | 1.750 |
| 22.07.2009 | 1.755 | 1.765 | 1.745 | 1.765 |
| 23.07.2009 | 1.770 | 1.775 | 1.755 | 1.755 |
| 24.07.2009 | 1.765 | 1.775 | 1.760 | 1.760 |
| 27.07.2009 | 1.760 | 1.770 | 1.745 | 1.750 |
| 28.07.2009 | 1.760 | 1.775 | 1.755 | 1.765 |
| 29.07.2009 | 1.765 | 1.780 | 1.755 | 1.765 |
| 30.07.2009 | 1.765 | 1.765 | 1.740 | 1.745 |
| 31.07.2009 | 1.755 | 1.755 | 1.730 | 1.735 |
| 03.08.2009 | 1.740 | 1.755 | 1.735 | 1.740 |
| 04.08.2009 | 1.735 | 1.755 | 1.730 | 1.755 |
| 05.08.2009 | 1.760 | 1.780 | 1.755 | 1.775 |
| 06.08.2009 | 1.775 | 1.795 | 1.770 | 1.795 |
| 07.08.2009 | 1.780 | 1.800 | 1.765 | 1.790 |
| 10.08.2009 | 1.800 | 1.800 | 1.780 | 1.785 |
| 11.08.2009 | 1.785 | 1.785 | 1.765 | 1.780 |
| 12.08.2009 | 1.770 | 1.775 | 1.755 | 1.760 |
| 13.08.2009 | 1.765 | 1.765 | 1.755 | 1.765 |
| 14.08.2009 | 1.765 | 1.775 | 1.755 | 1.775 |
| 17.08.2009 | 1.770 | 1.770 | 1.740 | 1.750 |
| 18.08.2009 | 1.745 | 1.755 | 1.740 | 1.745 |
| 19.08.2009 | 1.740 | 1.740 | 1.720 | 1.730 |
| 20.08.2009 | 1.725 | 1.745 | 1.720 | 1.735 |
| 21.08.2009 | 1.735 | 1.740 | 1.720 | 1.725 |
| 24.08.2009 | 1.750 | 1.770 | 1.750 | 1.760 |
| 25.08.2009 | 1.765 | 1.775 | 1.755 | 1.765 |
| 26.08.2009 | 1.770 | 1.795 | 1.770 | 1.790 |
| 27.08.2009 | 1.795 | 1.800 | 1.770 | 1.780 |
| 28.08.2009 | 1.790 | 1.825 | 1.785 | 1.815 |
| 31.08.2009 | 1.820 | 1.880 | 1.815 | 1.865 |
| 01.09.2009 | 1.855 | 1.885 | 1.840 | 1.845 |
| 02.09.2009 | 1.850 | 1.850 | 1.820 | 1.840 |
| 03.09.2009 | 1.845 | 1.860 | 1.835 | 1.845 |
| 04.09.2009 | 1.850 | 1.860 | 1.835 | 1.845 |
| 07.09.2009 | 1.855 | 1.855 | 1.815 | 1.820 |
| 08.09.2009 | 1.815 | 1.850 | 1.815 | 1.825 |
| 09.09.2009 | 1.835 | 1.835 | 1.810 | 1.830 |
| 10.09.2009 | 1.840 | 1.855 | 1.835 | 1.850 |
| 11.09.2009 | 1.855 | 1.865 | 1.835 | 1.840 |
| 14.09.2009 | 1.860 | 1.865 | 1.835 | 1.860 |
| 15.09.2009 | 1.870 | 1.915 | 1.870 | 1.890 |
| 16.09.2009 | 1.880 | 1.890 | 1.835 | 1.850 |
| 17.09.2009 | 1.845 | 1.860 | 1.835 | 1.850 |
| 18.09.2009 | 1.845 | 1.860 | 1.825 | 1.850 |
| 21.09.2009 | 1.850 | 1.850 | 1.850 | 1.850 |
| 24.09.2009 | 1.855 | 1.895 | 1.840 | 1.895 |
| 25.09.2009 | 1.865 | 1.865 | 1.825 | 1.845 |
| 28.09.2009 | 1.820 | 1.860 | 1.810 | 1.835 |
| 29.09.2009 | 1.850 | 1.850 | 1.800 | 1.825 |
| 30.09.2009 | 1.835 | 1.865 | 1.820 | 1.865 |
| 01.10.2009 | 1.865 | 1.880 | 1.850 | 1.855 |
| 02.10.2009 | 1.865 | 1.895 | 1.860 | 1.870 |
| 05.10.2009 | 1.850 | 1.880 | 1.850 | 1.870 |
| 06.10.2009 | 1.865 | 1.870 | 1.845 | 1.855 |
| 07.10.2009 | 1.875 | 1.875 | 1.845 | 1.875 |
| 08.10.2009 | 1.865 | 1.865 | 1.830 | 1.840 |
| 09.10.2009 | 1.855 | 1.860 | 1.815 | 1.830 |
| 13.10.2009 | 1.820 | 1.825 | 1.795 | 1.810 |
| 14.10.2009 | 1.835 | 1.875 | 1.820 | 1.820 |
| 15.10.2009 | 1.825 | 1.845 | 1.825 | 1.845 |
| 16.10.2009 | 1.850 | 1.860 | 1.835 | 1.840 |
| 19.10.2009 | 1.840 | 1.855 | 1.825 | 1.840 |
| 20.10.2009 | 1.845 | 1.865 | 1.835 | 1.845 |
| 21.10.2009 | 1.835 | 1.835 | 1.815 | 1.830 |
| 22.10.2009 | 1.825 | 1.830 | 1.800 | 1.815 |
| 23.10.2009 | 1.795 | 1.800 | 1.775 | 1.780 |
| 26.10.2009 | 1.790 | 1.800 | 1.775 | 1.785 |
| 27.10.2009 | 1.790 | 1.800 | 1.775 | 1.775 |
| 28.10.2009 | 1.765 | 1.795 | 1.765 | 1.795 |
| 29.10.2009 | 1.800 | 1.830 | 1.795 | 1.820 |
| 30.10.2009 | 1.830 | 1.830 | 1.790 | 1.795 |
| 02.11.2009 | 1.770 | 1.815 | 1.770 | 1.810 |
| 04.11.2009 | 1.795 | 1.805 | 1.775 | 1.790 |
| 05.11.2009 | 1.785 | 1.795 | 1.750 | 1.760 |
| 06.11.2009 | 1.765 | 1.775 | 1.745 | 1.760 |
| 09.11.2009 | 1.765 | 1.765 | 1.690 | 1.700 |
| 10.11.2009 | 1.695 | 1.720 | 1.695 | 1.700 |
| 11.11.2009 | 1.710 | 1.725 | 1.685 | 1.690 |
| 12.11.2009 | 1.680 | 1.690 | 1.650 | 1.685 |
| 13.11.2009 | 1.695 | 1.705 | 1.665 | 1.680 |
| 16.11.2009 | 1.675 | 1.700 | 1.675 | 1.700 |
| 17.11.2009 | 1.705 | 1.725 | 1.690 | 1.725 |
| 18.11.2009 | 1.730 | 1.730 | 1.700 | 1.715 |
| 19.11.2009 | 1.715 | 1.730 | 1.705 | 1.725 |
| 20.11.2009 | 1.700 | 1.725 | 1.690 | 1.695 |
| 24.11.2009 | 1.705 | 1.740 | 1.700 | 1.715 |
| 25.11.2009 | 1.725 | 1.760 | 1.715 | 1.745 |
| 26.11.2009 | 1.740 | 1.760 | 1.730 | 1.740 |
| 27.11.2009 | 1.735 | 1.765 | 1.715 | 1.725 |
| 30.11.2009 | 1.730 | 1.780 | 1.725 | 1.780 |
| 01.12.2009 | 1.775 | 1.795 | 1.770 | 1.790 |
| 02.12.2009 | 1.805 | 1.825 | 1.800 | 1.805 |
| 03.12.2009 | 1.805 | 1.825 | 1.800 | 1.810 |
| 04.12.2009 | 1.810 | 1.830 | 1.785 | 1.785 |
| 07.12.2009 | 1.810 | 1.825 | 1.810 | 1.815 |
| 08.12.2009 | 1.825 | 1.840 | 1.820 | 1.835 |
| 09.12.2009 | 1.835 | 1.865 | 1.830 | 1.840 |
| 10.12.2009 | 1.840 | 1.875 | 1.825 | 1.830 |
| 11.12.2009 | 1.825 | 1.835 | 1.795 | 1.825 |
| 14.12.2009 | 1.810 | 1.815 | 1.790 | 1.795 |
| 15.12.2009 | 1.815 | 1.835 | 1.800 | 1.800 |
| 16.12.2009 | 1.845 | 1.855 | 1.830 | 1.835 |
| 17.12.2009 | 1.835 | 1.840 | 1.800 | 1.805 |
| 18.12.2009 | 1.795 | 1.820 | 1.790 | 1.795 |
| 21.12.2009 | 1.805 | 1.810 | 1.790 | 1.790 |
| 22.12.2009 | 1.815 | 1.820 | 1.785 | 1.795 |
| 24.12.2009 | 1.810 | 1.850 | 1.805 | 1.830 |
| 25.12.2009 | 1.840 | 1.855 | 1.835 | 1.845 |
| 28.12.2009 | 1.860 | 1.880 | 1.855 | 1.855 |
| 29.12.2009 | 1.870 | 1.880 | 1.860 | 1.875 |
| 30.12.2009 | 1.880 | 1.885 | 1.850 | 1.855 |