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
2011 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4.280,187
KAPANIŞ 4.281,3436
En Düşük
DÜŞÜK 2.933,33
En Yüksek
YÜKSEK 5.026,66
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2011 | 4.363,33 | 4.413,33 | 4.346,66 | 4.406,66 |
| 05.01.2011 | 4.396,66 | 4.400 | 4.353,33 | 4.353,33 |
| 06.01.2011 | 4.256,66 | 4.276,66 | 4.110 | 4.133,33 |
| 07.01.2011 | 4.090 | 4.150 | 4.056,66 | 4.110 |
| 11.01.2011 | 4.046,66 | 4.130 | 4.026,66 | 4.110 |
| 12.01.2011 | 4.086,66 | 4.133,33 | 4.076,66 | 4.090 |
| 13.01.2011 | 4.116,66 | 4.130 | 3.996,66 | 4.040 |
| 14.01.2011 | 4.050 | 4.333,33 | 4.050 | 4.300 |
| 17.01.2011 | 4.290 | 4.330 | 4.216,66 | 4.323,33 |
| 18.01.2011 | 4.303,33 | 4.330 | 4.270 | 4.310 |
| 19.01.2011 | 4.316,66 | 4.323,33 | 4.260 | 4.270 |
| 20.01.2011 | 4.250 | 4.293,33 | 4.233,33 | 4.236,66 |
| 21.01.2011 | 4.223,33 | 4.246,66 | 4.153,33 | 4.156,66 |
| 24.01.2011 | 4.153,33 | 4.160 | 4.073,33 | 4.090 |
| 25.01.2011 | 4.060 | 4.110 | 4.033,33 | 4.096,66 |
| 26.01.2011 | 4.056,66 | 4.140 | 4.050 | 4.126,66 |
| 27.01.2011 | 4.183,33 | 4.186,66 | 4.076,66 | 4.083,33 |
| 28.01.2011 | 4.056,66 | 4.100 | 3.986,66 | 4.013,33 |
| 31.01.2011 | 3.990 | 4.026,66 | 3.976,66 | 3.983,33 |
| 01.02.2011 | 4.023,33 | 4.023,33 | 3.953,33 | 3.973,33 |
| 02.02.2011 | 4.046,66 | 4.113,33 | 4.013,33 | 4.083,33 |
| 03.02.2011 | 4.283,33 | 4.313,33 | 4.226,66 | 4.236,66 |
| 04.02.2011 | 4.273,33 | 4.286,66 | 4.226,66 | 4.273,33 |
| 07.02.2011 | 4.326,66 | 4.326,66 | 4.283,33 | 4.290 |
| 08.02.2011 | 4.323,33 | 4.323,33 | 4.286,66 | 4.300 |
| 09.02.2011 | 4.320 | 4.333,33 | 4.273,33 | 4.276,66 |
| 10.02.2011 | 4.243,33 | 4.296,66 | 4.243,33 | 4.280 |
| 14.02.2011 | 4.276,66 | 4.283,33 | 4.210 | 4.236,66 |
| 15.02.2011 | 4.230 | 4.230 | 4.170 | 4.176,66 |
| 16.02.2011 | 4.176,66 | 4.193,33 | 4.126,66 | 4.190 |
| 17.02.2011 | 4.183,33 | 4.190 | 4.110 | 4.113,33 |
| 18.02.2011 | 4.116,66 | 4.183,33 | 4.106,66 | 4.150 |
| 21.02.2011 | 4.116,66 | 4.206,66 | 4.110 | 4.190 |
| 22.02.2011 | 4.130 | 4.150 | 4.086,66 | 4.123,33 |
| 23.02.2011 | 4.146,66 | 4.276,66 | 4.113,33 | 4.263,33 |
| 24.02.2011 | 4.253,33 | 4.253,33 | 4.183,33 | 4.203,33 |
| 25.02.2011 | 4.240 | 4.296,66 | 4.226,66 | 4.276,66 |
| 28.02.2011 | 4.210 | 4.263,33 | 4.176,66 | 4.253,33 |
| 01.03.2011 | 4.236,66 | 4.303,33 | 4.220 | 4.303,33 |
| 02.03.2011 | 4.226,66 | 4.270 | 4.166,66 | 4.170 |
| 03.03.2011 | 4.136,66 | 4.186,66 | 4.106,66 | 4.176,66 |
| 04.03.2011 | 4.226,66 | 4.256,66 | 4.186,66 | 4.186,66 |
| 07.03.2011 | 4.140 | 4.163,33 | 4.083,33 | 4.090 |
| 08.03.2011 | 4.110 | 4.213,33 | 4.080 | 4.206,66 |
| 09.03.2011 | 4.190 | 4.270 | 4.173,33 | 4.253,33 |
| 10.03.2011 | 4.216,66 | 4.263,33 | 4.193,33 | 4.206,66 |
| 11.03.2011 | 4.130 | 4.186,66 | 4.083,33 | 4.083,33 |
| 14.03.2011 | 3.883,33 | 3.976,66 | 3.783,33 | 3.810 |
| 15.03.2011 | 3.673,33 | 3.720 | 2.933,33 | 3.143,33 |
| 16.03.2011 | 3.343,33 | 3.443,33 | 3.156,66 | 3.310 |
| 17.03.2011 | 3.160 | 3.300 | 3.100 | 3.206,66 |
| 18.03.2011 | 3.356,66 | 3.490 | 3.306,66 | 3.413,33 |
| 22.03.2011 | 3.513,33 | 3.580 | 3.476,66 | 3.566,66 |
| 23.03.2011 | 3.503,33 | 3.513,33 | 3.400 | 3.423,33 |
| 24.03.2011 | 3.423,33 | 3.463,33 | 3.386,66 | 3.416,66 |
| 25.03.2011 | 3.500 | 3.543,33 | 3.453,33 | 3.496,66 |
| 28.03.2011 | 3.506,66 | 3.516,66 | 3.380 | 3.403,33 |
| 29.03.2011 | 3.340 | 3.456,66 | 3.330 | 3.440 |
| 30.03.2011 | 3.440 | 3.506,66 | 3.410 | 3.483,33 |
| 31.03.2011 | 3.496,66 | 3.503,33 | 3.423,33 | 3.470 |
| 01.04.2011 | 3.490 | 3.576,66 | 3.483,33 | 3.563,33 |
| 04.04.2011 | 3.763,33 | 3.780 | 3.683,33 | 3.683,33 |
| 05.04.2011 | 3.766,66 | 3.766,66 | 3.616,66 | 3.656,66 |
| 06.04.2011 | 3.706,66 | 3.766,66 | 3.690 | 3.713,33 |
| 07.04.2011 | 3.740 | 3.746,66 | 3.693,33 | 3.710 |
| 08.04.2011 | 3.910 | 4.010 | 3.876,66 | 3.980 |
| 11.04.2011 | 3.983,33 | 4.036,66 | 3.936,66 | 3.966,66 |
| 12.04.2011 | 3.916,66 | 3.946,66 | 3.896,66 | 3.913,33 |
| 13.04.2011 | 3.910 | 3.940 | 3.860 | 3.920 |
| 14.04.2011 | 3.900 | 3.930 | 3.860 | 3.913,33 |
| 15.04.2011 | 3.916,66 | 3.920 | 3.860 | 3.876,66 |
| 18.04.2011 | 3.883,33 | 3.963,33 | 3.873,33 | 3.930 |
| 19.04.2011 | 3.886,66 | 3.900 | 3.850 | 3.876,66 |
| 20.04.2011 | 3.960 | 4.020 | 3.923,33 | 3.993,33 |
| 21.04.2011 | 4.033,33 | 4.080 | 4.013,33 | 4.040 |
| 22.04.2011 | 4.006,66 | 4.040 | 3.986,66 | 3.990 |
| 25.04.2011 | 3.990 | 4.100 | 3.986,66 | 4.090 |
| 26.04.2011 | 4.096,66 | 4.096,66 | 4.040 | 4.056,66 |
| 27.04.2011 | 4.100 | 4.196,66 | 4.096,66 | 4.176,66 |
| 28.04.2011 | 4.216,66 | 4.266,66 | 4.180 | 4.236,66 |
| 02.05.2011 | 4.300 | 4.336,66 | 4.263,33 | 4.313,33 |
| 06.05.2011 | 4.213,33 | 4.300 | 4.206,66 | 4.283,33 |
| 09.05.2011 | 4.223,33 | 4.253,33 | 4.100 | 4.103,33 |
| 10.05.2011 | 4.116,66 | 4.173,33 | 4.106,66 | 4.140 |
| 11.05.2011 | 4.186,66 | 4.193,33 | 4.073,33 | 4.100 |
| 12.05.2011 | 4.060 | 4.103,33 | 4.006,66 | 4.006,66 |
| 13.05.2011 | 4.013,33 | 4.063,33 | 3.936,66 | 4.013,33 |
| 16.05.2011 | 3.946,66 | 4.026,66 | 3.940 | 3.990 |
| 17.05.2011 | 3.983,33 | 4.036,66 | 3.983,33 | 3.993,33 |
| 18.05.2011 | 4.046,66 | 4.046,66 | 4.010 | 4.013,33 |
| 19.05.2011 | 4.033,33 | 4.093,33 | 4.033,33 | 4.060 |
| 20.05.2011 | 4.063,33 | 4.096,66 | 4.033,33 | 4.050 |
| 23.05.2011 | 4.043,33 | 4.043,33 | 3.946,66 | 3.963,33 |
| 24.05.2011 | 3.953,33 | 3.960 | 3.906,66 | 3.940 |
| 25.05.2011 | 3.913,33 | 3.956,66 | 3.910 | 3.916,66 |
| 26.05.2011 | 3.920 | 3.936,66 | 3.856,66 | 3.876,66 |
| 27.05.2011 | 3.840 | 3.903,33 | 3.826,66 | 3.863,33 |
| 30.05.2011 | 3.836,66 | 3.883,33 | 3.836,66 | 3.850 |
| 31.05.2011 | 3.836,66 | 3.983,33 | 3.833,33 | 3.946,66 |
| 01.06.2011 | 3.986,66 | 4.063,33 | 3.950 | 4.050 |
| 02.06.2011 | 3.966,66 | 4.083,33 | 3.950 | 4.046,66 |
| 03.06.2011 | 4.086,66 | 4.123,33 | 4.026,66 | 4.066,66 |
| 06.06.2011 | 4.066,66 | 4.073,33 | 3.953,33 | 3.966,66 |
| 07.06.2011 | 3.970 | 4.010 | 3.953,33 | 3.993,33 |
| 08.06.2011 | 3.996,66 | 4.000 | 3.946,66 | 3.963,33 |
| 09.06.2011 | 3.966,66 | 4.006,66 | 3.936,66 | 4.000 |
| 10.06.2011 | 4.046,66 | 4.080 | 4.013,33 | 4.020 |
| 13.06.2011 | 3.970 | 4.020 | 3.966,66 | 4.010 |
| 14.06.2011 | 3.990 | 4.086,66 | 3.983,33 | 4.053,33 |
| 15.06.2011 | 4.056,66 | 4.063,33 | 4.010 | 4.033,33 |
| 16.06.2011 | 3.990 | 4.036,66 | 3.990 | 4.010 |
| 17.06.2011 | 4.033,33 | 4.090 | 4.013,33 | 4.033,33 |
| 20.06.2011 | 4.046,66 | 4.076,66 | 4.033,33 | 4.033,33 |
| 21.06.2011 | 4.100 | 4.186,66 | 4.086,66 | 4.176,66 |
| 22.06.2011 | 4.200 | 4.223,33 | 4.190 | 4.206,66 |
| 23.06.2011 | 4.193,33 | 4.303,33 | 4.186,66 | 4.293,33 |
| 24.06.2011 | 4.293,33 | 4.320 | 4.280 | 4.303,33 |
| 27.06.2011 | 4.270 | 4.296,66 | 4.246,66 | 4.270 |
| 28.06.2011 | 4.313,33 | 4.320 | 4.293,33 | 4.310 |
| 29.06.2011 | 4.353,33 | 4.383,33 | 4.343,33 | 4.380 |
| 30.06.2011 | 4.370 | 4.390 | 4.316,66 | 4.323,33 |
| 01.07.2011 | 4.356,66 | 4.360 | 4.206,66 | 4.226,66 |
| 04.07.2011 | 4.290 | 4.343,33 | 4.273,33 | 4.333,33 |
| 05.07.2011 | 4.286,66 | 4.286,66 | 4.230 | 4.256,66 |
| 06.07.2011 | 4.253,33 | 4.346,66 | 4.240 | 4.330 |
| 07.07.2011 | 4.313,33 | 4.363,33 | 4.303,33 | 4.346,66 |
| 08.07.2011 | 4.443,33 | 4.450 | 4.406,66 | 4.430 |
| 11.07.2011 | 4.430 | 4.526,66 | 4.406,66 | 4.516,66 |
| 12.07.2011 | 4.503,33 | 4.506,66 | 4.453,33 | 4.496,66 |
| 13.07.2011 | 4.483,33 | 4.540 | 4.473,33 | 4.493,33 |
| 14.07.2011 | 4.460 | 4.540 | 4.450 | 4.510 |
| 15.07.2011 | 4.460 | 4.500 | 4.446,66 | 4.480 |
| 19.07.2011 | 4.463,33 | 4.466,66 | 4.386,66 | 4.386,66 |
| 20.07.2011 | 4.453,33 | 4.476,66 | 4.420 | 4.446,66 |
| 21.07.2011 | 4.490 | 4.593,33 | 4.486,66 | 4.573,33 |
| 22.07.2011 | 4.630 | 4.676,66 | 4.613,33 | 4.666,66 |
| 25.07.2011 | 4.620 | 4.636,66 | 4.570 | 4.596,66 |
| 26.07.2011 | 4.636,66 | 4.656,66 | 4.570 | 4.640 |
| 27.07.2011 | 4.620 | 4.680 | 4.610 | 4.630 |
| 28.07.2011 | 4.566,66 | 4.583,33 | 4.503,33 | 4.530 |
| 29.07.2011 | 4.516,66 | 4.606,66 | 4.513,33 | 4.560 |
| 01.08.2011 | 4.626,66 | 4.680 | 4.603,33 | 4.670 |
| 02.08.2011 | 4.640 | 4.706,66 | 4.630 | 4.656,66 |
| 03.08.2011 | 4.660 | 4.733,33 | 4.600 | 4.630 |
| 04.08.2011 | 4.703,33 | 4.760 | 4.653,33 | 4.743,33 |
| 05.08.2011 | 4.590 | 4.596,66 | 4.473,33 | 4.473,33 |
| 08.08.2011 | 4.426,66 | 4.500 | 4.376,66 | 4.386,66 |
| 09.08.2011 | 4.246,66 | 4.363,33 | 4.223,33 | 4.350 |
| 10.08.2011 | 4.466,66 | 4.530 | 4.433,33 | 4.506,66 |
| 11.08.2011 | 4.433,33 | 4.773,33 | 4.406,66 | 4.696,66 |
| 12.08.2011 | 4.726,66 | 4.853,33 | 4.723,33 | 4.826,66 |
| 15.08.2011 | 4.910 | 4.963,33 | 4.800 | 4.906,66 |
| 16.08.2011 | 4.906,66 | 4.910 | 4.766,66 | 4.796,66 |
| 17.08.2011 | 4.723,33 | 4.820 | 4.700 | 4.793,33 |
| 18.08.2011 | 4.893,33 | 4.993,33 | 4.893,33 | 4.950 |
| 19.08.2011 | 4.896,66 | 4.986,66 | 4.883,33 | 4.916,66 |
| 22.08.2011 | 4.943,33 | 5.026,66 | 4.880 | 4.900 |
| 23.08.2011 | 4.980 | 4.983,33 | 4.746,66 | 4.890 |
| 24.08.2011 | 4.890 | 4.893,33 | 4.793,33 | 4.803,33 |
| 25.08.2011 | 4.866,66 | 4.966,66 | 4.806,66 | 4.820 |
| 26.08.2011 | 4.790 | 4.873,33 | 4.730 | 4.750 |
| 29.08.2011 | 4.746,66 | 4.830 | 4.743,33 | 4.790 |
| 30.08.2011 | 4.800 | 4.803,33 | 4.733,33 | 4.776,66 |
| 31.08.2011 | 4.780 | 4.843,33 | 4.756,66 | 4.826,66 |
| 01.09.2011 | 4.836,66 | 4.866,66 | 4.806,66 | 4.823,33 |
| 02.09.2011 | 4.763,33 | 4.783,33 | 4.710 | 4.713,33 |
| 05.09.2011 | 4.553,33 | 4.663,33 | 4.520 | 4.633,33 |
| 06.09.2011 | 4.553,33 | 4.660 | 4.553,33 | 4.606,66 |
| 07.09.2011 | 4.653,33 | 4.726,66 | 4.613,33 | 4.726,66 |
| 08.09.2011 | 4.756,66 | 4.800 | 4.743,33 | 4.790 |
| 09.09.2011 | 4.763,33 | 4.903,33 | 4.763,33 | 4.876,66 |
| 12.09.2011 | 4.776,66 | 4.826,66 | 4.680 | 4.683,33 |
| 13.09.2011 | 4.683,33 | 4.710 | 4.510 | 4.526,66 |
| 14.09.2011 | 4.506,66 | 4.616,66 | 4.493,33 | 4.543,33 |
| 15.09.2011 | 4.650 | 4.656,66 | 4.583,33 | 4.646,66 |
| 16.09.2011 | 4.700 | 4.706,66 | 4.616,66 | 4.643,33 |
| 20.09.2011 | 4.603,33 | 4.656,66 | 4.566,66 | 4.593,33 |
| 21.09.2011 | 4.553,33 | 4.620 | 4.546,66 | 4.583,33 |
| 22.09.2011 | 4.546,66 | 4.663,33 | 4.546,66 | 4.590 |
| 26.09.2011 | 4.600 | 4.713,33 | 4.593,33 | 4.626,66 |
| 27.09.2011 | 4.696,66 | 4.740 | 4.663,33 | 4.733,33 |
| 28.09.2011 | 4.746,66 | 4.750 | 4.510 | 4.553,33 |
| 29.09.2011 | 4.526,66 | 4.640 | 4.443,33 | 4.626,66 |
| 30.09.2011 | 4.623,33 | 4.690 | 4.600 | 4.663,33 |
| 03.10.2011 | 4.663,33 | 4.740 | 4.630 | 4.676,66 |
| 04.10.2011 | 4.650 | 4.663,33 | 4.603,33 | 4.633,33 |
| 05.10.2011 | 4.533,33 | 4.533,33 | 4.380 | 4.446,66 |
| 06.10.2011 | 4.463,33 | 4.506,66 | 4.423,33 | 4.500 |
| 07.10.2011 | 4.480 | 4.496,66 | 4.450 | 4.466,66 |
| 11.10.2011 | 4.473,33 | 4.550 | 4.453,33 | 4.546,66 |
| 12.10.2011 | 4.500 | 4.536,66 | 4.416,66 | 4.423,33 |
| 13.10.2011 | 4.463,33 | 4.466,66 | 4.343,33 | 4.360 |
| 14.10.2011 | 4.370 | 4.496,66 | 4.333,33 | 4.496,66 |
| 17.10.2011 | 4.596,66 | 4.606,66 | 4.523,33 | 4.530 |
| 18.10.2011 | 4.493,33 | 4.540 | 4.450 | 4.456,66 |
| 19.10.2011 | 4.523,33 | 4.570 | 4.476,66 | 4.570 |
| 20.10.2011 | 4.560 | 4.660 | 4.546,66 | 4.580 |
| 21.10.2011 | 4.583,33 | 4.596,66 | 4.526,66 | 4.570 |
| 24.10.2011 | 4.623,33 | 4.700 | 4.593,33 | 4.676,66 |
| 25.10.2011 | 4.666,66 | 4.740 | 4.640 | 4.693,33 |
| 26.10.2011 | 4.636,66 | 4.706,66 | 4.586,66 | 4.630 |
| 27.10.2011 | 4.633,33 | 4.683,33 | 4.616,66 | 4.633,33 |
| 28.10.2011 | 4.676,66 | 4.696,66 | 4.533,33 | 4.676,66 |
| 31.10.2011 | 4.680 | 4.760 | 4.666,66 | 4.743,33 |
| 01.11.2011 | 4.706,66 | 4.740 | 4.696,66 | 4.723,33 |
| 02.11.2011 | 4.680 | 4.690 | 4.583,33 | 4.583,33 |
| 04.11.2011 | 4.560 | 4.593,33 | 4.403,33 | 4.436,66 |
| 07.11.2011 | 4.410 | 4.490 | 4.390 | 4.430 |
| 08.11.2011 | 4.433,33 | 4.523,33 | 4.420 | 4.446,66 |
| 09.11.2011 | 4.510 | 4.570 | 4.483,33 | 4.563,33 |
| 10.11.2011 | 4.500 | 4.546,66 | 4.483,33 | 4.493,33 |
| 11.11.2011 | 4.523,33 | 4.626,66 | 4.493,33 | 4.493,33 |
| 14.11.2011 | 4.520 | 4.593,33 | 4.506,66 | 4.540 |
| 15.11.2011 | 4.533,33 | 4.540 | 4.460 | 4.490 |
| 16.11.2011 | 4.480 | 4.503,33 | 4.400 | 4.423,33 |
| 17.11.2011 | 4.373,33 | 4.376,66 | 4.246,66 | 4.260 |
| 18.11.2011 | 4.130 | 4.250 | 4.123,33 | 4.180 |
| 21.11.2011 | 4.180 | 4.240 | 4.163,33 | 4.203,33 |
| 22.11.2011 | 4.183,33 | 4.196,66 | 4.053,33 | 4.063,33 |
| 24.11.2011 | 4.016,66 | 4.083,33 | 3.983,33 | 4.030 |
| 25.11.2011 | 4.073,33 | 4.096,66 | 3.990 | 4.030 |
| 28.11.2011 | 4.080 | 4.110 | 4.006,66 | 4.063,33 |
| 29.11.2011 | 4.096,66 | 4.140 | 4.063,33 | 4.140 |
| 30.11.2011 | 4.110 | 4.156,66 | 4.106,66 | 4.106,66 |
| 01.12.2011 | 4.156,66 | 4.223,33 | 4.126,66 | 4.196,66 |
| 02.12.2011 | 4.186,66 | 4.216,66 | 4.160 | 4.163,33 |
| 05.12.2011 | 4.286,66 | 4.356,66 | 4.286,66 | 4.350 |
| 06.12.2011 | 4.320 | 4.346,66 | 4.280 | 4.316,66 |
| 07.12.2011 | 4.356,66 | 4.413,33 | 4.340 | 4.400 |
| 08.12.2011 | 4.366,66 | 4.396,66 | 4.330 | 4.356,66 |
| 09.12.2011 | 4.256,66 | 4.316,66 | 4.253,33 | 4.270 |
| 12.12.2011 | 4.326,66 | 4.373,33 | 4.286,66 | 4.343,33 |
| 13.12.2011 | 4.293,33 | 4.316,66 | 4.250 | 4.273,33 |
| 14.12.2011 | 4.243,33 | 4.346,66 | 4.240 | 4.326,66 |
| 15.12.2011 | 4.283,33 | 4.356,66 | 4.276,66 | 4.313,33 |
| 16.12.2011 | 4.356,66 | 4.460 | 4.343,33 | 4.453,33 |
| 19.12.2011 | 4.423,33 | 4.500 | 4.410 | 4.416,66 |
| 20.12.2011 | 4.433,33 | 4.463,33 | 4.406,66 | 4.446,66 |
| 21.12.2011 | 4.490 | 4.586,66 | 4.480 | 4.586,66 |
| 22.12.2011 | 4.566,66 | 4.586,66 | 4.520 | 4.533,33 |
| 26.12.2011 | 4.580 | 4.630 | 4.533,33 | 4.533,33 |
| 27.12.2011 | 4.546,66 | 4.596,66 | 4.523,33 | 4.586,66 |
| 28.12.2011 | 4.596,66 | 4.646,66 | 4.583,33 | 4.643,33 |
| 29.12.2011 | 4.606,66 | 4.623,33 | 4.576,66 | 4.613,33 |
| 30.12.2011 | 4.646,66 | 4.683,33 | 4.643,33 | 4.666,66 |