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
2011 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.775,7347
KAPANIŞ 1.775,1837
En Düşük
DÜŞÜK 1.515
En Yüksek
YÜKSEK 1.925
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2011 | 1.805 | 1.810 | 1.790 | 1.800 |
| 05.01.2011 | 1.800 | 1.810 | 1.795 | 1.805 |
| 06.01.2011 | 1.805 | 1.820 | 1.800 | 1.815 |
| 07.01.2011 | 1.805 | 1.810 | 1.795 | 1.800 |
| 11.01.2011 | 1.805 | 1.820 | 1.800 | 1.815 |
| 12.01.2011 | 1.815 | 1.820 | 1.795 | 1.805 |
| 13.01.2011 | 1.810 | 1.815 | 1.805 | 1.810 |
| 14.01.2011 | 1.805 | 1.810 | 1.790 | 1.790 |
| 17.01.2011 | 1.795 | 1.805 | 1.790 | 1.790 |
| 18.01.2011 | 1.790 | 1.805 | 1.785 | 1.800 |
| 19.01.2011 | 1.795 | 1.800 | 1.785 | 1.790 |
| 20.01.2011 | 1.790 | 1.800 | 1.785 | 1.795 |
| 21.01.2011 | 1.805 | 1.825 | 1.805 | 1.805 |
| 24.01.2011 | 1.815 | 1.815 | 1.795 | 1.800 |
| 25.01.2011 | 1.800 | 1.815 | 1.800 | 1.810 |
| 26.01.2011 | 1.810 | 1.820 | 1.790 | 1.795 |
| 27.01.2011 | 1.795 | 1.805 | 1.790 | 1.805 |
| 28.01.2011 | 1.805 | 1.810 | 1.790 | 1.790 |
| 31.01.2011 | 1.780 | 1.800 | 1.775 | 1.785 |
| 01.02.2011 | 1.780 | 1.795 | 1.775 | 1.790 |
| 02.02.2011 | 1.800 | 1.825 | 1.795 | 1.815 |
| 03.02.2011 | 1.815 | 1.825 | 1.805 | 1.825 |
| 04.02.2011 | 1.835 | 1.865 | 1.830 | 1.840 |
| 07.02.2011 | 1.840 | 1.855 | 1.840 | 1.840 |
| 08.02.2011 | 1.840 | 1.845 | 1.830 | 1.845 |
| 09.02.2011 | 1.840 | 1.855 | 1.840 | 1.845 |
| 10.02.2011 | 1.830 | 1.855 | 1.830 | 1.840 |
| 14.02.2011 | 1.850 | 1.855 | 1.840 | 1.845 |
| 15.02.2011 | 1.850 | 1.850 | 1.840 | 1.850 |
| 16.02.2011 | 1.840 | 1.850 | 1.835 | 1.835 |
| 17.02.2011 | 1.835 | 1.845 | 1.825 | 1.845 |
| 18.02.2011 | 1.850 | 1.865 | 1.840 | 1.850 |
| 21.02.2011 | 1.855 | 1.855 | 1.845 | 1.845 |
| 22.02.2011 | 1.850 | 1.865 | 1.845 | 1.855 |
| 23.02.2011 | 1.850 | 1.855 | 1.840 | 1.845 |
| 24.02.2011 | 1.860 | 1.865 | 1.845 | 1.845 |
| 25.02.2011 | 1.850 | 1.855 | 1.840 | 1.845 |
| 28.02.2011 | 1.830 | 1.835 | 1.820 | 1.825 |
| 01.03.2011 | 1.830 | 1.845 | 1.830 | 1.840 |
| 02.03.2011 | 1.830 | 1.835 | 1.810 | 1.810 |
| 03.03.2011 | 1.810 | 1.815 | 1.800 | 1.810 |
| 04.03.2011 | 1.820 | 1.825 | 1.815 | 1.820 |
| 07.03.2011 | 1.820 | 1.820 | 1.805 | 1.805 |
| 08.03.2011 | 1.805 | 1.815 | 1.790 | 1.790 |
| 09.03.2011 | 1.800 | 1.820 | 1.800 | 1.810 |
| 10.03.2011 | 1.815 | 1.830 | 1.810 | 1.810 |
| 11.03.2011 | 1.800 | 1.810 | 1.780 | 1.780 |
| 14.03.2011 | 1.740 | 1.780 | 1.650 | 1.760 |
| 15.03.2011 | 1.700 | 1.700 | 1.515 | 1.555 |
| 16.03.2011 | 1.670 | 1.745 | 1.635 | 1.665 |
| 17.03.2011 | 1.625 | 1.760 | 1.585 | 1.725 |
| 18.03.2011 | 1.745 | 1.785 | 1.740 | 1.770 |
| 22.03.2011 | 1.800 | 1.830 | 1.760 | 1.805 |
| 23.03.2011 | 1.830 | 1.850 | 1.785 | 1.815 |
| 24.03.2011 | 1.815 | 1.815 | 1.770 | 1.790 |
| 25.03.2011 | 1.800 | 1.835 | 1.775 | 1.820 |
| 28.03.2011 | 1.835 | 1.910 | 1.815 | 1.895 |
| 29.03.2011 | 1.890 | 1.890 | 1.850 | 1.870 |
| 30.03.2011 | 1.865 | 1.885 | 1.825 | 1.870 |
| 31.03.2011 | 1.890 | 1.920 | 1.860 | 1.900 |
| 01.04.2011 | 1.915 | 1.920 | 1.840 | 1.885 |
| 04.04.2011 | 1.885 | 1.915 | 1.855 | 1.890 |
| 05.04.2011 | 1.910 | 1.910 | 1.860 | 1.890 |
| 06.04.2011 | 1.890 | 1.900 | 1.845 | 1.860 |
| 07.04.2011 | 1.845 | 1.875 | 1.840 | 1.865 |
| 08.04.2011 | 1.870 | 1.905 | 1.850 | 1.895 |
| 11.04.2011 | 1.900 | 1.905 | 1.860 | 1.885 |
| 12.04.2011 | 1.870 | 1.880 | 1.845 | 1.850 |
| 13.04.2011 | 1.835 | 1.840 | 1.800 | 1.815 |
| 14.04.2011 | 1.820 | 1.825 | 1.800 | 1.810 |
| 15.04.2011 | 1.825 | 1.845 | 1.805 | 1.835 |
| 18.04.2011 | 1.820 | 1.830 | 1.815 | 1.820 |
| 19.04.2011 | 1.810 | 1.820 | 1.795 | 1.795 |
| 20.04.2011 | 1.800 | 1.830 | 1.800 | 1.815 |
| 21.04.2011 | 1.825 | 1.830 | 1.805 | 1.805 |
| 22.04.2011 | 1.805 | 1.810 | 1.785 | 1.790 |
| 25.04.2011 | 1.790 | 1.800 | 1.735 | 1.750 |
| 26.04.2011 | 1.755 | 1.765 | 1.745 | 1.755 |
| 27.04.2011 | 1.770 | 1.770 | 1.750 | 1.770 |
| 28.04.2011 | 1.765 | 1.810 | 1.755 | 1.795 |
| 02.05.2011 | 1.810 | 1.815 | 1.775 | 1.795 |
| 06.05.2011 | 1.795 | 1.825 | 1.790 | 1.800 |
| 09.05.2011 | 1.790 | 1.800 | 1.780 | 1.790 |
| 10.05.2011 | 1.795 | 1.810 | 1.760 | 1.765 |
| 11.05.2011 | 1.775 | 1.780 | 1.745 | 1.750 |
| 12.05.2011 | 1.755 | 1.765 | 1.740 | 1.745 |
| 13.05.2011 | 1.745 | 1.745 | 1.705 | 1.730 |
| 16.05.2011 | 1.710 | 1.725 | 1.700 | 1.705 |
| 17.05.2011 | 1.715 | 1.725 | 1.695 | 1.700 |
| 18.05.2011 | 1.705 | 1.725 | 1.695 | 1.700 |
| 19.05.2011 | 1.720 | 1.720 | 1.695 | 1.710 |
| 20.05.2011 | 1.700 | 1.705 | 1.665 | 1.675 |
| 23.05.2011 | 1.675 | 1.695 | 1.660 | 1.680 |
| 24.05.2011 | 1.700 | 1.735 | 1.695 | 1.720 |
| 25.05.2011 | 1.710 | 1.715 | 1.685 | 1.695 |
| 26.05.2011 | 1.685 | 1.700 | 1.675 | 1.690 |
| 27.05.2011 | 1.685 | 1.695 | 1.680 | 1.680 |
| 30.05.2011 | 1.690 | 1.695 | 1.675 | 1.680 |
| 31.05.2011 | 1.675 | 1.730 | 1.670 | 1.730 |
| 01.06.2011 | 1.720 | 1.725 | 1.695 | 1.710 |
| 02.06.2011 | 1.710 | 1.740 | 1.690 | 1.725 |
| 03.06.2011 | 1.720 | 1.740 | 1.710 | 1.725 |
| 06.06.2011 | 1.725 | 1.730 | 1.685 | 1.690 |
| 07.06.2011 | 1.710 | 1.760 | 1.705 | 1.745 |
| 08.06.2011 | 1.740 | 1.775 | 1.740 | 1.770 |
| 09.06.2011 | 1.770 | 1.815 | 1.760 | 1.800 |
| 10.06.2011 | 1.805 | 1.815 | 1.790 | 1.805 |
| 13.06.2011 | 1.795 | 1.830 | 1.790 | 1.825 |
| 14.06.2011 | 1.825 | 1.870 | 1.815 | 1.865 |
| 15.06.2011 | 1.855 | 1.860 | 1.825 | 1.850 |
| 16.06.2011 | 1.850 | 1.870 | 1.845 | 1.850 |
| 17.06.2011 | 1.850 | 1.865 | 1.835 | 1.860 |
| 20.06.2011 | 1.860 | 1.885 | 1.820 | 1.840 |
| 21.06.2011 | 1.840 | 1.875 | 1.835 | 1.870 |
| 22.06.2011 | 1.860 | 1.870 | 1.835 | 1.855 |
| 23.06.2011 | 1.860 | 1.875 | 1.850 | 1.870 |
| 24.06.2011 | 1.870 | 1.870 | 1.840 | 1.850 |
| 27.06.2011 | 1.865 | 1.870 | 1.840 | 1.845 |
| 28.06.2011 | 1.850 | 1.860 | 1.815 | 1.825 |
| 29.06.2011 | 1.825 | 1.840 | 1.810 | 1.825 |
| 30.06.2011 | 1.830 | 1.835 | 1.805 | 1.815 |
| 01.07.2011 | 1.820 | 1.825 | 1.805 | 1.815 |
| 04.07.2011 | 1.820 | 1.855 | 1.820 | 1.850 |
| 05.07.2011 | 1.850 | 1.865 | 1.845 | 1.855 |
| 06.07.2011 | 1.855 | 1.870 | 1.850 | 1.865 |
| 07.07.2011 | 1.865 | 1.895 | 1.860 | 1.880 |
| 08.07.2011 | 1.880 | 1.890 | 1.855 | 1.880 |
| 11.07.2011 | 1.885 | 1.915 | 1.875 | 1.900 |
| 12.07.2011 | 1.900 | 1.905 | 1.880 | 1.895 |
| 13.07.2011 | 1.895 | 1.925 | 1.895 | 1.915 |
| 14.07.2011 | 1.920 | 1.925 | 1.905 | 1.905 |
| 15.07.2011 | 1.910 | 1.925 | 1.910 | 1.920 |
| 19.07.2011 | 1.915 | 1.915 | 1.875 | 1.880 |
| 20.07.2011 | 1.890 | 1.905 | 1.870 | 1.890 |
| 21.07.2011 | 1.890 | 1.890 | 1.855 | 1.865 |
| 22.07.2011 | 1.880 | 1.880 | 1.840 | 1.860 |
| 25.07.2011 | 1.860 | 1.860 | 1.820 | 1.825 |
| 26.07.2011 | 1.825 | 1.850 | 1.820 | 1.830 |
| 27.07.2011 | 1.820 | 1.825 | 1.800 | 1.810 |
| 28.07.2011 | 1.795 | 1.830 | 1.790 | 1.795 |
| 29.07.2011 | 1.805 | 1.845 | 1.785 | 1.835 |
| 01.08.2011 | 1.825 | 1.830 | 1.805 | 1.810 |
| 02.08.2011 | 1.795 | 1.800 | 1.775 | 1.785 |
| 03.08.2011 | 1.770 | 1.785 | 1.755 | 1.765 |
| 04.08.2011 | 1.775 | 1.785 | 1.750 | 1.750 |
| 05.08.2011 | 1.720 | 1.785 | 1.720 | 1.765 |
| 08.08.2011 | 1.740 | 1.750 | 1.720 | 1.730 |
| 09.08.2011 | 1.700 | 1.730 | 1.680 | 1.725 |
| 10.08.2011 | 1.725 | 1.775 | 1.715 | 1.765 |
| 11.08.2011 | 1.730 | 1.785 | 1.730 | 1.755 |
| 12.08.2011 | 1.775 | 1.775 | 1.730 | 1.755 |
| 15.08.2011 | 1.765 | 1.770 | 1.730 | 1.745 |
| 16.08.2011 | 1.760 | 1.765 | 1.725 | 1.735 |
| 17.08.2011 | 1.740 | 1.745 | 1.725 | 1.740 |
| 18.08.2011 | 1.745 | 1.785 | 1.740 | 1.775 |
| 19.08.2011 | 1.745 | 1.785 | 1.745 | 1.770 |
| 22.08.2011 | 1.765 | 1.795 | 1.755 | 1.785 |
| 23.08.2011 | 1.785 | 1.805 | 1.780 | 1.790 |
| 24.08.2011 | 1.805 | 1.805 | 1.775 | 1.785 |
| 25.08.2011 | 1.790 | 1.800 | 1.750 | 1.755 |
| 26.08.2011 | 1.750 | 1.760 | 1.730 | 1.740 |
| 29.08.2011 | 1.750 | 1.770 | 1.735 | 1.745 |
| 30.08.2011 | 1.750 | 1.770 | 1.740 | 1.740 |
| 31.08.2011 | 1.745 | 1.760 | 1.745 | 1.755 |
| 01.09.2011 | 1.755 | 1.765 | 1.740 | 1.750 |
| 02.09.2011 | 1.755 | 1.785 | 1.750 | 1.770 |
| 05.09.2011 | 1.765 | 1.790 | 1.760 | 1.775 |
| 06.09.2011 | 1.780 | 1.810 | 1.775 | 1.805 |
| 07.09.2011 | 1.795 | 1.805 | 1.780 | 1.795 |
| 08.09.2011 | 1.785 | 1.810 | 1.780 | 1.800 |
| 09.09.2011 | 1.770 | 1.795 | 1.770 | 1.785 |
| 12.09.2011 | 1.760 | 1.775 | 1.755 | 1.770 |
| 13.09.2011 | 1.755 | 1.760 | 1.740 | 1.750 |
| 14.09.2011 | 1.745 | 1.750 | 1.720 | 1.730 |
| 15.09.2011 | 1.745 | 1.750 | 1.720 | 1.725 |
| 16.09.2011 | 1.735 | 1.755 | 1.730 | 1.745 |
| 20.09.2011 | 1.750 | 1.765 | 1.735 | 1.750 |
| 21.09.2011 | 1.740 | 1.745 | 1.730 | 1.730 |
| 22.09.2011 | 1.730 | 1.755 | 1.730 | 1.750 |
| 26.09.2011 | 1.775 | 1.815 | 1.750 | 1.785 |
| 27.09.2011 | 1.790 | 1.795 | 1.765 | 1.785 |
| 28.09.2011 | 1.770 | 1.800 | 1.765 | 1.770 |
| 29.09.2011 | 1.775 | 1.815 | 1.755 | 1.810 |
| 30.09.2011 | 1.810 | 1.815 | 1.785 | 1.805 |
| 03.10.2011 | 1.795 | 1.810 | 1.775 | 1.800 |
| 04.10.2011 | 1.785 | 1.795 | 1.770 | 1.785 |
| 05.10.2011 | 1.785 | 1.785 | 1.720 | 1.735 |
| 06.10.2011 | 1.750 | 1.760 | 1.735 | 1.750 |
| 07.10.2011 | 1.755 | 1.765 | 1.735 | 1.735 |
| 11.10.2011 | 1.750 | 1.750 | 1.725 | 1.730 |
| 12.10.2011 | 1.735 | 1.735 | 1.710 | 1.720 |
| 13.10.2011 | 1.730 | 1.735 | 1.715 | 1.725 |
| 14.10.2011 | 1.735 | 1.735 | 1.710 | 1.720 |
| 17.10.2011 | 1.745 | 1.760 | 1.730 | 1.755 |
| 18.10.2011 | 1.755 | 1.775 | 1.745 | 1.750 |
| 19.10.2011 | 1.740 | 1.750 | 1.725 | 1.730 |
| 20.10.2011 | 1.725 | 1.735 | 1.715 | 1.735 |
| 21.10.2011 | 1.740 | 1.745 | 1.725 | 1.735 |
| 24.10.2011 | 1.745 | 1.745 | 1.720 | 1.720 |
| 25.10.2011 | 1.725 | 1.730 | 1.705 | 1.705 |
| 26.10.2011 | 1.710 | 1.710 | 1.685 | 1.695 |
| 27.10.2011 | 1.690 | 1.700 | 1.685 | 1.695 |
| 28.10.2011 | 1.700 | 1.705 | 1.665 | 1.680 |
| 31.10.2011 | 1.685 | 1.705 | 1.680 | 1.685 |
| 01.11.2011 | 1.695 | 1.700 | 1.670 | 1.690 |
| 02.11.2011 | 1.675 | 1.680 | 1.625 | 1.630 |
| 04.11.2011 | 1.645 | 1.645 | 1.565 | 1.570 |
| 07.11.2011 | 1.580 | 1.620 | 1.580 | 1.615 |
| 08.11.2011 | 1.610 | 1.635 | 1.600 | 1.620 |
| 09.11.2011 | 1.620 | 1.645 | 1.610 | 1.645 |
| 10.11.2011 | 1.610 | 1.660 | 1.605 | 1.655 |
| 11.11.2011 | 1.665 | 1.680 | 1.635 | 1.655 |
| 14.11.2011 | 1.650 | 1.655 | 1.635 | 1.650 |
| 15.11.2011 | 1.640 | 1.660 | 1.630 | 1.635 |
| 16.11.2011 | 1.640 | 1.660 | 1.635 | 1.645 |
| 17.11.2011 | 1.645 | 1.675 | 1.630 | 1.675 |
| 18.11.2011 | 1.675 | 1.675 | 1.650 | 1.660 |
| 21.11.2011 | 1.640 | 1.670 | 1.640 | 1.660 |
| 22.11.2011 | 1.660 | 1.680 | 1.645 | 1.655 |
| 24.11.2011 | 1.650 | 1.655 | 1.625 | 1.630 |
| 25.11.2011 | 1.620 | 1.670 | 1.620 | 1.650 |
| 28.11.2011 | 1.655 | 1.655 | 1.630 | 1.635 |
| 29.11.2011 | 1.635 | 1.645 | 1.620 | 1.640 |
| 30.11.2011 | 1.650 | 1.685 | 1.635 | 1.650 |
| 01.12.2011 | 1.665 | 1.700 | 1.650 | 1.695 |
| 02.12.2011 | 1.710 | 1.720 | 1.700 | 1.710 |
| 05.12.2011 | 1.720 | 1.725 | 1.700 | 1.710 |
| 06.12.2011 | 1.715 | 1.720 | 1.695 | 1.705 |
| 07.12.2011 | 1.695 | 1.715 | 1.685 | 1.715 |
| 08.12.2011 | 1.705 | 1.755 | 1.700 | 1.730 |
| 09.12.2011 | 1.730 | 1.750 | 1.730 | 1.735 |
| 12.12.2011 | 1.745 | 1.765 | 1.725 | 1.755 |
| 13.12.2011 | 1.735 | 1.750 | 1.720 | 1.735 |
| 14.12.2011 | 1.745 | 1.780 | 1.740 | 1.775 |
| 15.12.2011 | 1.765 | 1.775 | 1.735 | 1.740 |
| 16.12.2011 | 1.730 | 1.785 | 1.730 | 1.780 |
| 19.12.2011 | 1.770 | 1.775 | 1.745 | 1.755 |
| 20.12.2011 | 1.765 | 1.770 | 1.745 | 1.750 |
| 21.12.2011 | 1.755 | 1.765 | 1.740 | 1.760 |
| 22.12.2011 | 1.755 | 1.780 | 1.755 | 1.770 |
| 26.12.2011 | 1.780 | 1.780 | 1.735 | 1.740 |
| 27.12.2011 | 1.730 | 1.745 | 1.725 | 1.740 |
| 28.12.2011 | 1.745 | 1.755 | 1.735 | 1.745 |
| 29.12.2011 | 1.750 | 1.770 | 1.750 | 1.760 |
| 30.12.2011 | 1.750 | 1.770 | 1.750 | 1.770 |