9983.T
Fast Retailing Co., Ltd.
09:30:00
83100 ¥
0.0000 (%0.00)
Önceki Kapanış: 84100
Düşük₺81720
Yüksek₺84690
9983.T: Fast Retailing Co., Ltd. Arşiv
2003 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.443,1277
KAPANIŞ 1.439,4047
En Düşük
DÜŞÜK 896,67
En Yüksek
YÜKSEK 2.420
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 06.01.2003 | 1.410 | 1.416,67 | 1.366,67 | 1.393,33 |
| 07.01.2003 | 1.326,67 | 1.423,33 | 1.323,33 | 1.326,67 |
| 08.01.2003 | 1.296,67 | 1.326,67 | 1.266,67 | 1.296,67 |
| 09.01.2003 | 1.283,33 | 1.300 | 1.270 | 1.296,67 |
| 10.01.2003 | 1.263,33 | 1.286,67 | 1.243,33 | 1.263,33 |
| 14.01.2003 | 1.333,33 | 1.333,33 | 1.283,33 | 1.333,33 |
| 16.01.2003 | 1.243,33 | 1.273,33 | 1.240 | 1.243,33 |
| 17.01.2003 | 1.206,67 | 1.216,67 | 1.183,33 | 1.206,67 |
| 20.01.2003 | 1.200 | 1.203,33 | 1.180 | 1.200 |
| 21.01.2003 | 1.193,33 | 1.210 | 1.190 | 1.193,33 |
| 22.01.2003 | 1.170 | 1.193,33 | 1.143,33 | 1.170 |
| 23.01.2003 | 1.156,67 | 1.166,67 | 1.140 | 1.156,67 |
| 24.01.2003 | 1.146,67 | 1.183,33 | 1.136,67 | 1.146,67 |
| 27.01.2003 | 1.203,33 | 1.206,67 | 1.156,67 | 1.203,33 |
| 28.01.2003 | 1.223,33 | 1.230 | 1.193,33 | 1.223,33 |
| 30.01.2003 | 1.110 | 1.203,33 | 1.093,33 | 1.110 |
| 31.01.2003 | 1.096,67 | 1.113,33 | 1.070 | 1.096,67 |
| 03.02.2003 | 1.113,33 | 1.126,67 | 1.073,33 | 1.113,33 |
| 04.02.2003 | 1.176,67 | 1.176,67 | 1.110 | 1.176,67 |
| 05.02.2003 | 1.160 | 1.193,33 | 1.116,67 | 1.160 |
| 06.02.2003 | 1.166,67 | 1.190 | 1.163,33 | 1.166,67 |
| 07.02.2003 | 1.170 | 1.180 | 1.150 | 1.170 |
| 10.02.2003 | 1.160 | 1.176,67 | 1.133,33 | 1.160 |
| 12.02.2003 | 1.170 | 1.186,67 | 1.170 | 1.170 |
| 13.02.2003 | 1.133,33 | 1.166,67 | 1.130 | 1.133,33 |
| 14.02.2003 | 1.090 | 1.113,33 | 1.080 | 1.090 |
| 17.02.2003 | 1.123,33 | 1.123,33 | 1.096,67 | 1.123,33 |
| 18.02.2003 | 1.133,33 | 1.156,67 | 1.096,67 | 1.133,33 |
| 19.02.2003 | 1.120 | 1.140 | 1.100 | 1.120 |
| 20.02.2003 | 1.103,33 | 1.113,33 | 1.093,33 | 1.103,33 |
| 24.02.2003 | 1.096,67 | 1.120 | 1.093,33 | 1.096,67 |
| 26.02.2003 | 1.026,67 | 1.050 | 1.006,67 | 1.026,67 |
| 27.02.2003 | 1.043,33 | 1.060 | 1.040 | 1.043,33 |
| 28.02.2003 | 1.050 | 1.076,67 | 1.043,33 | 1.050 |
| 03.03.2003 | 1.076,67 | 1.080 | 1.046,67 | 1.076,67 |
| 04.03.2003 | 1.106,67 | 1.110 | 1.076,67 | 1.106,67 |
| 05.03.2003 | 1.070 | 1.083,33 | 1.050 | 1.070 |
| 06.03.2003 | 1.056,67 | 1.083,33 | 1.050 | 1.056,67 |
| 07.03.2003 | 1.000 | 1.070 | 1.000 | 1.000 |
| 11.03.2003 | 950 | 988,33 | 935 | 950 |
| 12.03.2003 | 938,33 | 950 | 926,67 | 938,33 |
| 13.03.2003 | 953,33 | 965 | 938,33 | 953,33 |
| 14.03.2003 | 938,33 | 938,33 | 938,33 | 938,33 |
| 17.03.2003 | 940 | 966,67 | 933,33 | 940 |
| 18.03.2003 | 966,67 | 975 | 953,33 | 966,67 |
| 19.03.2003 | 938,33 | 966,67 | 923,33 | 938,33 |
| 20.03.2003 | 948,33 | 948,33 | 896,67 | 948,33 |
| 21.03.2003 | 938,33 | 938,33 | 938,33 | 938,33 |
| 24.03.2003 | 965 | 976,67 | 950 | 965 |
| 25.03.2003 | 926,67 | 970 | 916,67 | 926,67 |
| 26.03.2003 | 935 | 945 | 926,67 | 935 |
| 27.03.2003 | 936,67 | 963,33 | 928,33 | 936,67 |
| 28.03.2003 | 950 | 960 | 940 | 950 |
| 31.03.2003 | 973,33 | 981,67 | 955 | 973,33 |
| 03.04.2003 | 1.013,33 | 1.083,33 | 1.006,67 | 1.013,33 |
| 04.04.2003 | 1.000 | 1.033,33 | 1.000 | 1.000 |
| 07.04.2003 | 1.056,67 | 1.063,33 | 1.013,33 | 1.056,67 |
| 08.04.2003 | 1.073,33 | 1.073,33 | 1.040 | 1.073,33 |
| 09.04.2003 | 1.073,33 | 1.076,67 | 1.043,33 | 1.073,33 |
| 10.04.2003 | 1.080 | 1.106,67 | 1.070 | 1.080 |
| 11.04.2003 | 1.080 | 1.113,33 | 1.050 | 1.080 |
| 14.04.2003 | 1.096,67 | 1.100 | 1.053,33 | 1.096,67 |
| 15.04.2003 | 1.103,33 | 1.143,33 | 1.103,33 | 1.103,33 |
| 16.04.2003 | 1.110 | 1.133,33 | 1.090 | 1.110 |
| 22.04.2003 | 1.110 | 1.110 | 1.110 | 1.110 |
| 23.04.2003 | 1.136,67 | 1.146,67 | 1.126,67 | 1.136,67 |
| 24.04.2003 | 1.106,67 | 1.133,33 | 1.106,67 | 1.106,67 |
| 25.04.2003 | 1.070 | 1.090 | 1.056,67 | 1.070 |
| 30.04.2003 | 1.156,67 | 1.176,67 | 1.123,33 | 1.156,67 |
| 02.05.2003 | 1.133,33 | 1.156,67 | 1.113,33 | 1.136,67 |
| 06.05.2003 | 1.220 | 1.303,33 | 1.213,33 | 1.300 |
| 07.05.2003 | 1.156,67 | 1.156,67 | 1.156,67 | 1.156,67 |
| 08.05.2003 | 1.260 | 1.273,33 | 1.233,33 | 1.236,67 |
| 09.05.2003 | 1.253,33 | 1.293,33 | 1.250 | 1.263,33 |
| 12.05.2003 | 1.266,67 | 1.323,33 | 1.263,33 | 1.300 |
| 13.05.2003 | 1.300 | 1.313,33 | 1.263,33 | 1.266,67 |
| 14.05.2003 | 1.243,33 | 1.273,33 | 1.243,33 | 1.263,33 |
| 15.05.2003 | 1.280 | 1.286,67 | 1.256,67 | 1.273,33 |
| 16.05.2003 | 1.273,33 | 1.273,33 | 1.253,33 | 1.266,67 |
| 19.05.2003 | 1.246,67 | 1.256,67 | 1.240 | 1.246,67 |
| 20.05.2003 | 1.260 | 1.296,67 | 1.253,33 | 1.290 |
| 22.05.2003 | 1.266,67 | 1.300 | 1.253,33 | 1.286,67 |
| 26.05.2003 | 1.300 | 1.323,33 | 1.286,67 | 1.290 |
| 03.06.2003 | 1.300 | 1.326,67 | 1.280 | 1.310 |
| 05.06.2003 | 1.233,33 | 1.233,33 | 1.200 | 1.210 |
| 10.06.2003 | 1.170 | 1.190 | 1.166,67 | 1.186,67 |
| 11.06.2003 | 1.196,67 | 1.206,67 | 1.166,67 | 1.176,67 |
| 12.06.2003 | 1.183,33 | 1.190 | 1.173,33 | 1.176,67 |
| 17.06.2003 | 1.166,67 | 1.173,33 | 1.156,67 | 1.166,67 |
| 19.06.2003 | 1.146,67 | 1.146,67 | 1.116,67 | 1.126,67 |
| 24.06.2003 | 1.116,67 | 1.133,33 | 1.110 | 1.123,33 |
| 25.06.2003 | 1.130 | 1.153,33 | 1.123,33 | 1.133,33 |
| 26.06.2003 | 1.150 | 1.173,33 | 1.146,67 | 1.160 |
| 27.06.2003 | 1.186,67 | 1.216,67 | 1.183,33 | 1.200 |
| 30.06.2003 | 1.216,67 | 1.243,33 | 1.196,67 | 1.236,67 |
| 01.07.2003 | 1.220 | 1.253,33 | 1.216,67 | 1.243,33 |
| 02.07.2003 | 1.243,33 | 1.310 | 1.236,67 | 1.310 |
| 04.07.2003 | 1.390 | 1.486,67 | 1.386,67 | 1.426,67 |
| 07.07.2003 | 1.430 | 1.440 | 1.393,33 | 1.426,67 |
| 09.07.2003 | 1.413,33 | 1.416,67 | 1.376,67 | 1.410 |
| 11.07.2003 | 1.313,33 | 1.313,33 | 1.256,67 | 1.266,67 |
| 17.07.2003 | 1.383,33 | 1.396,67 | 1.350 | 1.350 |
| 22.07.2003 | 1.350 | 1.350 | 1.316,67 | 1.326,67 |
| 24.07.2003 | 1.296,67 | 1.313,33 | 1.253,33 | 1.266,67 |
| 28.07.2003 | 1.250 | 1.300 | 1.236,67 | 1.286,67 |
| 29.07.2003 | 1.270 | 1.296,67 | 1.263,33 | 1.286,67 |
| 31.07.2003 | 1.270 | 1.306,67 | 1.256,67 | 1.290 |
| 12.08.2003 | 1.320 | 1.356,67 | 1.303,33 | 1.313,33 |
| 13.08.2003 | 1.350 | 1.373,33 | 1.330 | 1.346,67 |
| 14.08.2003 | 1.336,67 | 1.373,33 | 1.330 | 1.353,33 |
| 15.08.2003 | 1.356,67 | 1.373,33 | 1.326,67 | 1.356,67 |
| 18.08.2003 | 1.370 | 1.370 | 1.330 | 1.336,67 |
| 19.08.2003 | 1.353,33 | 1.353,33 | 1.303,33 | 1.336,67 |
| 20.08.2003 | 1.333,33 | 1.346,67 | 1.316,67 | 1.320 |
| 21.08.2003 | 1.346,67 | 1.353,33 | 1.323,33 | 1.346,67 |
| 22.08.2003 | 1.346,67 | 1.460 | 1.326,67 | 1.326,67 |
| 26.08.2003 | 1.420 | 1.493,33 | 1.416,67 | 1.416,67 |
| 27.08.2003 | 1.516,67 | 1.570 | 1.460 | 1.460 |
| 28.08.2003 | 1.616,67 | 1.623,33 | 1.516,67 | 1.516,67 |
| 01.09.2003 | 1.566,67 | 1.616,67 | 1.563,33 | 1.616,67 |
| 02.09.2003 | 1.583,33 | 1.603,33 | 1.573,33 | 1.580 |
| 09.09.2003 | 1.733,33 | 1.733,33 | 1.706,66 | 1.716,66 |
| 10.09.2003 | 1.746,66 | 1.773,33 | 1.710 | 1.710 |
| 16.09.2003 | 1.693,33 | 1.693,33 | 1.603,33 | 1.603,33 |
| 18.09.2003 | 1.676,66 | 1.710 | 1.660 | 1.660 |
| 22.09.2003 | 1.773,33 | 1.810 | 1.683,33 | 1.683,33 |
| 24.09.2003 | 1.766,66 | 1.836,66 | 1.696,66 | 1.790 |
| 26.09.2003 | 1.750 | 1.773,33 | 1.706,66 | 1.773,33 |
| 09.10.2003 | 1.976,66 | 2.010 | 1.943,33 | 1.976,66 |
| 13.10.2003 | 2.043,33 | 2.043,33 | 1.940 | 1.940 |
| 14.10.2003 | 1.940 | 1.970 | 1.893,33 | 1.896,66 |
| 15.10.2003 | 1.900 | 1.970 | 1.876,66 | 1.926,66 |
| 17.10.2003 | 2.260 | 2.260 | 1.896,66 | 1.896,66 |
| 20.10.2003 | 2.270 | 2.336,66 | 2.180 | 2.246,66 |
| 21.10.2003 | 2.166,66 | 2.250 | 2.136,66 | 2.176,66 |
| 22.10.2003 | 2.033,33 | 2.163,33 | 2.026,66 | 2.086,66 |
| 23.10.2003 | 2.033,33 | 2.163,33 | 2.026,66 | 2.163,33 |
| 24.10.2003 | 2.153,33 | 2.173,33 | 2.086,66 | 2.086,66 |
| 27.10.2003 | 2.166,66 | 2.220 | 2.143,33 | 2.200 |
| 28.10.2003 | 2.250 | 2.253,33 | 2.213,33 | 2.213,33 |
| 29.10.2003 | 2.240 | 2.250 | 2.216,66 | 2.216,66 |
| 30.10.2003 | 2.233,33 | 2.260 | 2.216,66 | 2.226,66 |
| 03.11.2003 | 2.316,66 | 2.376,66 | 2.296,66 | 2.373,33 |
| 04.11.2003 | 2.400 | 2.403,33 | 2.333,33 | 2.376,66 |
| 05.11.2003 | 2.366,66 | 2.406,66 | 2.333,33 | 2.370 |
| 06.11.2003 | 2.366,66 | 2.420 | 2.253,33 | 2.340 |
| 10.11.2003 | 2.166,66 | 2.220 | 2.123,33 | 2.163,33 |
| 11.11.2003 | 2.166,66 | 2.266,66 | 2.123,33 | 2.266,66 |
| 12.11.2003 | 2.170 | 2.250 | 2.163,33 | 2.163,33 |
| 17.11.2003 | 2.043,33 | 2.106,66 | 1.996,66 | 2.093,33 |
| 19.11.2003 | 1.996,66 | 1.996,66 | 1.996,66 | 1.996,66 |
| 02.12.2003 | 2.300 | 2.323,33 | 2.243,33 | 2.260 |
| 03.12.2003 | 2.160 | 2.166,66 | 1.973,33 | 2.073,33 |
| 04.12.2003 | 2.053,33 | 2.083,33 | 2.046,66 | 2.076,66 |
| 05.12.2003 | 2.096,66 | 2.100 | 2.070 | 2.090 |
| 08.12.2003 | 2.103,33 | 2.103,33 | 2.026,66 | 2.050 |
| 09.12.2003 | 2.013,33 | 2.040 | 2.006,66 | 2.026,66 |
| 10.12.2003 | 1.963,33 | 1.966,66 | 1.933,33 | 1.940 |
| 11.12.2003 | 2.020 | 2.053,33 | 2.020 | 2.046,66 |
| 12.12.2003 | 2.113,33 | 2.116,66 | 2.066,66 | 2.086,66 |
| 15.12.2003 | 2.163,33 | 2.176,66 | 2.160 | 2.176,66 |
| 16.12.2003 | 2.076,66 | 2.156,66 | 2.076,66 | 2.100 |
| 17.12.2003 | 2.080 | 2.080 | 2.053,33 | 2.060 |
| 18.12.2003 | 2.060 | 2.063,33 | 2.003,33 | 2.010 |
| 19.12.2003 | 2.046,66 | 2.050 | 2.013,33 | 2.023,33 |
| 22.12.2003 | 2.066,66 | 2.080 | 2.060 | 2.076,66 |
| 24.12.2003 | 2.110 | 2.140 | 2.096,66 | 2.106,66 |
| 25.12.2003 | 2.156,66 | 2.166,66 | 2.143,33 | 2.156,66 |
| 26.12.2003 | 2.133,33 | 2.153,33 | 2.116,66 | 2.153,33 |
| 29.12.2003 | 2.120 | 2.163,33 | 2.120 | 2.150 |
| 30.12.2003 | 2.160 | 2.180 | 2.160 | 2.170 |