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
2010 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.936,0612
KAPANIŞ 1.936,6122
En Düşük
DÜŞÜK 1.745
En Yüksek
YÜKSEK 2.100
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2010 | 1.850 | 1.870 | 1.845 | 1.865 |
| 05.01.2010 | 1.880 | 1.895 | 1.865 | 1.880 |
| 06.01.2010 | 1.860 | 1.890 | 1.860 | 1.865 |
| 07.01.2010 | 1.870 | 1.885 | 1.865 | 1.885 |
| 08.01.2010 | 1.885 | 1.895 | 1.875 | 1.875 |
| 12.01.2010 | 1.865 | 1.890 | 1.865 | 1.875 |
| 13.01.2010 | 1.890 | 1.920 | 1.880 | 1.880 |
| 14.01.2010 | 1.880 | 1.885 | 1.870 | 1.870 |
| 15.01.2010 | 1.880 | 1.880 | 1.865 | 1.870 |
| 18.01.2010 | 1.890 | 1.900 | 1.870 | 1.870 |
| 19.01.2010 | 1.860 | 1.875 | 1.855 | 1.870 |
| 20.01.2010 | 1.890 | 1.895 | 1.865 | 1.870 |
| 21.01.2010 | 1.870 | 1.875 | 1.860 | 1.865 |
| 22.01.2010 | 1.860 | 1.870 | 1.850 | 1.855 |
| 25.01.2010 | 1.855 | 1.875 | 1.855 | 1.860 |
| 26.01.2010 | 1.855 | 1.860 | 1.830 | 1.830 |
| 27.01.2010 | 1.830 | 1.855 | 1.830 | 1.840 |
| 28.01.2010 | 1.830 | 1.840 | 1.820 | 1.835 |
| 29.01.2010 | 1.830 | 1.845 | 1.820 | 1.830 |
| 01.02.2010 | 1.820 | 1.830 | 1.780 | 1.820 |
| 02.02.2010 | 1.810 | 1.825 | 1.795 | 1.820 |
| 03.02.2010 | 1.825 | 1.860 | 1.825 | 1.850 |
| 04.02.2010 | 1.855 | 1.870 | 1.840 | 1.865 |
| 05.02.2010 | 1.865 | 1.890 | 1.865 | 1.875 |
| 08.02.2010 | 1.895 | 1.925 | 1.890 | 1.910 |
| 09.02.2010 | 1.885 | 1.910 | 1.880 | 1.890 |
| 10.02.2010 | 1.890 | 1.890 | 1.875 | 1.890 |
| 12.02.2010 | 1.900 | 1.905 | 1.880 | 1.885 |
| 15.02.2010 | 1.880 | 1.895 | 1.880 | 1.895 |
| 16.02.2010 | 1.900 | 1.925 | 1.895 | 1.915 |
| 17.02.2010 | 1.935 | 1.955 | 1.930 | 1.945 |
| 18.02.2010 | 1.960 | 1.985 | 1.915 | 1.925 |
| 19.02.2010 | 1.920 | 1.935 | 1.910 | 1.920 |
| 22.02.2010 | 1.950 | 1.980 | 1.935 | 1.955 |
| 23.02.2010 | 1.945 | 1.960 | 1.940 | 1.950 |
| 24.02.2010 | 1.955 | 1.970 | 1.930 | 1.940 |
| 25.02.2010 | 1.940 | 1.965 | 1.940 | 1.960 |
| 26.02.2010 | 1.940 | 1.955 | 1.935 | 1.935 |
| 01.03.2010 | 1.960 | 1.995 | 1.955 | 1.965 |
| 02.03.2010 | 1.970 | 1.990 | 1.970 | 1.985 |
| 03.03.2010 | 1.985 | 2.000 | 1.975 | 1.990 |
| 04.03.2010 | 1.995 | 2.010 | 1.980 | 2.000 |
| 05.03.2010 | 1.995 | 2.015 | 1.975 | 1.985 |
| 08.03.2010 | 1.990 | 1.995 | 1.965 | 1.990 |
| 09.03.2010 | 1.985 | 1.990 | 1.970 | 1.975 |
| 10.03.2010 | 1.965 | 1.980 | 1.965 | 1.970 |
| 11.03.2010 | 1.975 | 1.980 | 1.960 | 1.980 |
| 12.03.2010 | 1.990 | 1.995 | 1.980 | 1.985 |
| 15.03.2010 | 1.990 | 1.990 | 1.975 | 1.985 |
| 16.03.2010 | 1.980 | 2.010 | 1.980 | 2.000 |
| 17.03.2010 | 2.015 | 2.020 | 1.990 | 2.015 |
| 18.03.2010 | 2.010 | 2.025 | 1.990 | 2.020 |
| 19.03.2010 | 2.000 | 2.020 | 1.995 | 2.010 |
| 23.03.2010 | 2.005 | 2.025 | 2.000 | 2.000 |
| 24.03.2010 | 2.030 | 2.030 | 1.995 | 2.000 |
| 25.03.2010 | 2.015 | 2.035 | 2.015 | 2.030 |
| 26.03.2010 | 2.050 | 2.070 | 2.035 | 2.065 |
| 29.03.2010 | 2.005 | 2.025 | 2.000 | 2.010 |
| 30.03.2010 | 2.010 | 2.065 | 2.005 | 2.055 |
| 31.03.2010 | 2.075 | 2.090 | 2.050 | 2.060 |
| 01.04.2010 | 2.090 | 2.100 | 2.060 | 2.070 |
| 02.04.2010 | 2.085 | 2.085 | 2.045 | 2.055 |
| 05.04.2010 | 2.045 | 2.060 | 2.010 | 2.020 |
| 06.04.2010 | 2.015 | 2.035 | 2.010 | 2.025 |
| 07.04.2010 | 2.020 | 2.035 | 2.015 | 2.020 |
| 08.04.2010 | 2.015 | 2.020 | 1.985 | 1.995 |
| 09.04.2010 | 1.955 | 1.995 | 1.955 | 1.995 |
| 12.04.2010 | 2.005 | 2.015 | 1.995 | 2.005 |
| 13.04.2010 | 2.005 | 2.005 | 1.985 | 1.995 |
| 14.04.2010 | 1.990 | 1.995 | 1.955 | 1.965 |
| 15.04.2010 | 1.985 | 1.990 | 1.970 | 1.975 |
| 16.04.2010 | 1.970 | 1.980 | 1.960 | 1.965 |
| 19.04.2010 | 1.955 | 1.970 | 1.945 | 1.950 |
| 20.04.2010 | 1.955 | 1.985 | 1.955 | 1.975 |
| 21.04.2010 | 1.980 | 2.005 | 1.980 | 1.985 |
| 22.04.2010 | 1.975 | 1.980 | 1.925 | 1.950 |
| 23.04.2010 | 1.925 | 1.950 | 1.925 | 1.935 |
| 26.04.2010 | 1.945 | 1.975 | 1.945 | 1.965 |
| 27.04.2010 | 1.950 | 1.955 | 1.930 | 1.950 |
| 28.04.2010 | 1.940 | 1.950 | 1.915 | 1.930 |
| 30.04.2010 | 1.990 | 2.020 | 1.985 | 1.995 |
| 06.05.2010 | 1.980 | 2.020 | 1.970 | 2.010 |
| 07.05.2010 | 1.970 | 1.995 | 1.965 | 1.980 |
| 10.05.2010 | 1.955 | 1.990 | 1.955 | 1.975 |
| 11.05.2010 | 1.980 | 2.010 | 1.965 | 2.000 |
| 12.05.2010 | 2.020 | 2.035 | 2.000 | 2.025 |
| 13.05.2010 | 2.025 | 2.030 | 1.985 | 2.015 |
| 14.05.2010 | 2.005 | 2.010 | 1.970 | 1.995 |
| 17.05.2010 | 1.970 | 2.005 | 1.970 | 1.985 |
| 18.05.2010 | 1.990 | 2.010 | 1.980 | 1.985 |
| 19.05.2010 | 1.990 | 2.010 | 1.980 | 1.985 |
| 20.05.2010 | 1.970 | 1.985 | 1.955 | 1.985 |
| 21.05.2010 | 1.960 | 2.010 | 1.955 | 1.975 |
| 24.05.2010 | 1.970 | 2.000 | 1.960 | 1.970 |
| 25.05.2010 | 1.955 | 1.995 | 1.955 | 1.995 |
| 26.05.2010 | 1.980 | 2.025 | 1.980 | 2.010 |
| 27.05.2010 | 2.015 | 2.035 | 2.005 | 2.020 |
| 28.05.2010 | 2.010 | 2.015 | 1.990 | 1.990 |
| 31.05.2010 | 1.990 | 2.000 | 1.975 | 1.985 |
| 01.06.2010 | 1.985 | 2.035 | 1.970 | 2.030 |
| 02.06.2010 | 2.035 | 2.080 | 2.035 | 2.070 |
| 03.06.2010 | 2.065 | 2.070 | 2.045 | 2.055 |
| 04.06.2010 | 2.050 | 2.060 | 2.030 | 2.050 |
| 07.06.2010 | 2.065 | 2.065 | 2.035 | 2.045 |
| 08.06.2010 | 2.045 | 2.060 | 2.030 | 2.060 |
| 09.06.2010 | 2.035 | 2.070 | 2.030 | 2.050 |
| 10.06.2010 | 2.070 | 2.070 | 2.040 | 2.040 |
| 11.06.2010 | 2.055 | 2.055 | 2.040 | 2.040 |
| 14.06.2010 | 2.050 | 2.060 | 2.040 | 2.060 |
| 15.06.2010 | 2.060 | 2.065 | 2.050 | 2.060 |
| 16.06.2010 | 2.070 | 2.070 | 2.045 | 2.065 |
| 17.06.2010 | 2.055 | 2.065 | 2.045 | 2.060 |
| 18.06.2010 | 2.055 | 2.065 | 2.050 | 2.060 |
| 21.06.2010 | 2.060 | 2.070 | 2.060 | 2.070 |
| 22.06.2010 | 2.075 | 2.095 | 2.060 | 2.070 |
| 23.06.2010 | 2.080 | 2.085 | 2.065 | 2.065 |
| 24.06.2010 | 2.065 | 2.085 | 2.065 | 2.070 |
| 25.06.2010 | 2.060 | 2.075 | 2.055 | 2.065 |
| 28.06.2010 | 2.060 | 2.075 | 2.050 | 2.055 |
| 29.06.2010 | 2.065 | 2.075 | 2.045 | 2.070 |
| 30.06.2010 | 2.065 | 2.065 | 2.015 | 2.025 |
| 01.07.2010 | 2.005 | 2.015 | 1.995 | 2.015 |
| 02.07.2010 | 2.020 | 2.025 | 1.980 | 2.000 |
| 05.07.2010 | 2.005 | 2.010 | 1.995 | 2.000 |
| 06.07.2010 | 2.000 | 2.005 | 1.980 | 2.000 |
| 07.07.2010 | 2.000 | 2.005 | 1.985 | 1.995 |
| 08.07.2010 | 2.005 | 2.020 | 1.995 | 2.015 |
| 09.07.2010 | 2.015 | 2.015 | 1.980 | 1.990 |
| 12.07.2010 | 1.985 | 1.985 | 1.960 | 1.965 |
| 13.07.2010 | 1.970 | 1.970 | 1.955 | 1.960 |
| 14.07.2010 | 1.970 | 1.970 | 1.940 | 1.945 |
| 15.07.2010 | 1.940 | 1.960 | 1.940 | 1.950 |
| 16.07.2010 | 1.940 | 1.970 | 1.935 | 1.955 |
| 20.07.2010 | 1.950 | 1.975 | 1.945 | 1.970 |
| 21.07.2010 | 1.975 | 1.990 | 1.965 | 1.980 |
| 22.07.2010 | 1.980 | 1.995 | 1.975 | 1.985 |
| 23.07.2010 | 1.970 | 1.975 | 1.955 | 1.960 |
| 26.07.2010 | 1.965 | 1.965 | 1.950 | 1.960 |
| 27.07.2010 | 1.955 | 1.975 | 1.950 | 1.965 |
| 28.07.2010 | 1.970 | 1.980 | 1.955 | 1.965 |
| 29.07.2010 | 1.970 | 1.990 | 1.960 | 1.985 |
| 30.07.2010 | 1.980 | 1.985 | 1.955 | 1.965 |
| 02.08.2010 | 1.960 | 1.965 | 1.940 | 1.945 |
| 03.08.2010 | 1.945 | 1.955 | 1.925 | 1.930 |
| 04.08.2010 | 1.925 | 1.935 | 1.905 | 1.930 |
| 05.08.2010 | 1.935 | 1.950 | 1.930 | 1.945 |
| 06.08.2010 | 1.940 | 1.955 | 1.930 | 1.950 |
| 09.08.2010 | 1.955 | 1.965 | 1.950 | 1.965 |
| 10.08.2010 | 1.955 | 1.965 | 1.955 | 1.965 |
| 11.08.2010 | 1.955 | 1.970 | 1.930 | 1.965 |
| 12.08.2010 | 1.950 | 1.970 | 1.945 | 1.955 |
| 13.08.2010 | 1.940 | 1.955 | 1.935 | 1.945 |
| 16.08.2010 | 1.950 | 1.965 | 1.945 | 1.960 |
| 17.08.2010 | 1.955 | 1.955 | 1.935 | 1.950 |
| 18.08.2010 | 1.955 | 1.955 | 1.935 | 1.950 |
| 19.08.2010 | 1.940 | 1.940 | 1.920 | 1.930 |
| 20.08.2010 | 1.925 | 1.935 | 1.920 | 1.925 |
| 23.08.2010 | 1.925 | 1.930 | 1.910 | 1.925 |
| 24.08.2010 | 1.925 | 1.955 | 1.925 | 1.955 |
| 25.08.2010 | 1.945 | 1.955 | 1.930 | 1.945 |
| 26.08.2010 | 1.935 | 1.940 | 1.925 | 1.940 |
| 27.08.2010 | 1.935 | 1.960 | 1.935 | 1.955 |
| 30.08.2010 | 1.965 | 1.980 | 1.960 | 1.970 |
| 31.08.2010 | 1.965 | 1.975 | 1.945 | 1.960 |
| 01.09.2010 | 1.965 | 1.980 | 1.945 | 1.980 |
| 02.09.2010 | 1.970 | 1.980 | 1.965 | 1.975 |
| 03.09.2010 | 1.990 | 1.995 | 1.975 | 1.990 |
| 06.09.2010 | 2.000 | 2.010 | 1.995 | 2.005 |
| 07.09.2010 | 2.005 | 2.015 | 2.000 | 2.015 |
| 08.09.2010 | 2.010 | 2.015 | 2.000 | 2.005 |
| 09.09.2010 | 2.010 | 2.010 | 1.975 | 1.980 |
| 10.09.2010 | 1.965 | 2.000 | 1.965 | 1.990 |
| 13.09.2010 | 1.985 | 1.995 | 1.975 | 1.980 |
| 14.09.2010 | 1.975 | 1.990 | 1.960 | 1.965 |
| 15.09.2010 | 1.970 | 2.000 | 1.965 | 1.995 |
| 16.09.2010 | 2.000 | 2.000 | 1.950 | 1.960 |
| 17.09.2010 | 1.960 | 1.965 | 1.940 | 1.945 |
| 21.09.2010 | 1.940 | 1.945 | 1.925 | 1.940 |
| 22.09.2010 | 1.940 | 1.960 | 1.940 | 1.945 |
| 24.09.2010 | 1.930 | 1.935 | 1.910 | 1.910 |
| 27.09.2010 | 1.925 | 1.925 | 1.905 | 1.920 |
| 28.09.2010 | 1.905 | 1.905 | 1.885 | 1.890 |
| 29.09.2010 | 1.880 | 1.935 | 1.850 | 1.915 |
| 30.09.2010 | 1.920 | 1.920 | 1.885 | 1.895 |
| 01.10.2010 | 1.875 | 1.880 | 1.855 | 1.870 |
| 04.10.2010 | 1.880 | 1.880 | 1.835 | 1.840 |
| 05.10.2010 | 1.835 | 1.865 | 1.810 | 1.850 |
| 06.10.2010 | 1.850 | 1.855 | 1.835 | 1.855 |
| 07.10.2010 | 1.835 | 1.845 | 1.800 | 1.815 |
| 08.10.2010 | 1.800 | 1.820 | 1.780 | 1.810 |
| 12.10.2010 | 1.800 | 1.805 | 1.760 | 1.760 |
| 13.10.2010 | 1.775 | 1.780 | 1.745 | 1.745 |
| 14.10.2010 | 1.780 | 1.835 | 1.775 | 1.815 |
| 15.10.2010 | 1.800 | 1.825 | 1.800 | 1.810 |
| 18.10.2010 | 1.820 | 1.860 | 1.820 | 1.855 |
| 19.10.2010 | 1.870 | 1.900 | 1.865 | 1.885 |
| 20.10.2010 | 1.870 | 1.885 | 1.855 | 1.880 |
| 21.10.2010 | 1.880 | 1.890 | 1.860 | 1.880 |
| 22.10.2010 | 1.875 | 1.885 | 1.870 | 1.870 |
| 25.10.2010 | 1.880 | 1.880 | 1.845 | 1.855 |
| 26.10.2010 | 1.835 | 1.875 | 1.835 | 1.865 |
| 27.10.2010 | 1.850 | 1.860 | 1.835 | 1.845 |
| 28.10.2010 | 1.845 | 1.880 | 1.835 | 1.865 |
| 29.10.2010 | 1.880 | 1.895 | 1.850 | 1.895 |
| 01.11.2010 | 1.900 | 1.915 | 1.880 | 1.900 |
| 02.11.2010 | 1.885 | 1.905 | 1.880 | 1.880 |
| 04.11.2010 | 1.890 | 1.900 | 1.865 | 1.875 |
| 05.11.2010 | 1.900 | 1.910 | 1.870 | 1.880 |
| 08.11.2010 | 1.890 | 1.890 | 1.855 | 1.865 |
| 09.11.2010 | 1.865 | 1.885 | 1.860 | 1.875 |
| 10.11.2010 | 1.870 | 1.910 | 1.870 | 1.900 |
| 11.11.2010 | 1.880 | 1.890 | 1.865 | 1.885 |
| 12.11.2010 | 1.890 | 1.895 | 1.875 | 1.880 |
| 15.11.2010 | 1.880 | 1.890 | 1.870 | 1.875 |
| 16.11.2010 | 1.860 | 1.865 | 1.830 | 1.845 |
| 17.11.2010 | 1.835 | 1.855 | 1.830 | 1.845 |
| 18.11.2010 | 1.855 | 1.865 | 1.835 | 1.865 |
| 19.11.2010 | 1.875 | 1.880 | 1.850 | 1.855 |
| 22.11.2010 | 1.870 | 1.870 | 1.860 | 1.860 |
| 24.11.2010 | 1.845 | 1.855 | 1.820 | 1.825 |
| 25.11.2010 | 1.820 | 1.830 | 1.815 | 1.820 |
| 26.11.2010 | 1.815 | 1.840 | 1.815 | 1.830 |
| 29.11.2010 | 1.825 | 1.845 | 1.825 | 1.835 |
| 30.11.2010 | 1.840 | 1.865 | 1.825 | 1.825 |
| 01.12.2010 | 1.835 | 1.840 | 1.820 | 1.830 |
| 02.12.2010 | 1.825 | 1.830 | 1.810 | 1.815 |
| 03.12.2010 | 1.825 | 1.835 | 1.815 | 1.835 |
| 06.12.2010 | 1.825 | 1.830 | 1.820 | 1.825 |
| 07.12.2010 | 1.825 | 1.855 | 1.825 | 1.850 |
| 08.12.2010 | 1.850 | 1.855 | 1.835 | 1.850 |
| 09.12.2010 | 1.840 | 1.840 | 1.820 | 1.830 |
| 10.12.2010 | 1.835 | 1.835 | 1.815 | 1.820 |
| 13.12.2010 | 1.825 | 1.830 | 1.815 | 1.830 |
| 14.12.2010 | 1.825 | 1.830 | 1.815 | 1.830 |
| 15.12.2010 | 1.835 | 1.840 | 1.825 | 1.830 |
| 16.12.2010 | 1.830 | 1.845 | 1.825 | 1.830 |
| 17.12.2010 | 1.830 | 1.835 | 1.825 | 1.830 |
| 20.12.2010 | 1.825 | 1.830 | 1.815 | 1.820 |
| 21.12.2010 | 1.825 | 1.835 | 1.820 | 1.825 |
| 22.12.2010 | 1.820 | 1.830 | 1.815 | 1.825 |
| 24.12.2010 | 1.830 | 1.835 | 1.820 | 1.825 |
| 27.12.2010 | 1.825 | 1.825 | 1.815 | 1.820 |
| 28.12.2010 | 1.815 | 1.820 | 1.805 | 1.810 |
| 29.12.2010 | 1.805 | 1.820 | 1.800 | 1.820 |
| 30.12.2010 | 1.815 | 1.825 | 1.800 | 1.800 |