1.コード欄 1.code n=新株落ち n=ex-new d= …...2019/10/21 · 2.最終気配欄...
TRANSCRIPT
-
2019年10月21日(月曜日) P.1
最終気配 前日比売買高加重平均価格
売買高 売買代金
株 式 相 場 表Stock Quotations
立 会 市 場 普 通 取 引Auction Trades Regular Way
内 国 株 式Domestic Stock
コード売買単位
銘柄名午前(The morning trading session) 午後(The afternoon trading session)
1.コード欄 1.CodeN=新株落ち N=Ex-newD=配当落ち D=Ex-dividend#=その他権利落ち #=Other ex-rightsW=新株、配当同時落ち W=Ex-new and ex-dividendV=配当、その他権利落ち V=Ex-dividend and other ex-rightsT=新株、その他権利落ち T=Ex-new and other ex-rightsR=新株、配当、その他権利落ち R=Ex-new, ex-dividend and other ex-rightsA=権利預り証落ち(外国株のみ) A=Ex-distribution (Foreign stock only)C=株式併合 C=Consolidation of StocksE=併合、配当同時落ち E=Consolidation and ex-dividendF=併合、その他権利落ち F=Consolidation and other ex-rightsY=併合、配当、その他権利落ち Y=Consolidation, ex-dividendS=併合、新株同時落ち and other ex-rightsU=併合、配当、新株落ち S=Consolidation and ex-newB=併合、新株、その他権利落ち U=Consolidation, ex-dividend and ex-newZ=併合、配当、新株、その他権利落ち B=Consolidation, ex-new and other ex-rights
Z=Consolidation, ex-dividend, ex-newand other ex-rights
2.最終気配欄 2.Final special quoteウ=特別売気配 ウ=Special offer quoteカ=特別買気配 カ=Special bid quote
3.Single Issue Trades incl. over 5 bil yen3.超大口約定 extremely large single-issue trades (ToSTNeT)売買代金が50億円以上の超大口取引 whose value is greater than or equal to 5(売付け及び買付けの双方が顧客の billion yen (except those where both sale and委託によるものを除く。)のこと。 purchase are based on customer's orders)
始値 終値 安値 終値Trading Unit Open Close Low Close Trading Volume Trading Value
円[\] 円[\] 円[\] 円[\] 千株[thous.shs.] 千円[\thous.]
1301 100 2,882.00 2,870.00 2,873.00 2,884.00 17.8 51,219.900
1332 100 605.00 607.00 604.00 605.00 1,260.0 763,656.400
1333 100 2,777.00 2,798.00 2,798.00 2,808.00 162.6 455,077.700
1376 100 1,346.00 1,342.00 1,335.00 1,344.00 4.3 5,770.100
1377 100 3,470.00 3,470.00 3,475.00 3,490.00 39.4 137,186.500
1379 100 1,911.00 1,928.00 1,920.00 1,923.00 59.9 115,270
1384 100 720.00 716.00 710.00 713.00 11.4 8,137.600
1514 100 138.00 139.00 138.00 138.00 291.2 40,171.500
1515 100 4,260.00 4,310.00 4,310.00 4,335.00 7.9 34,068
10.00 2,877.5225KYOKUYO CO.,LTD.
市場第一部1st Section
水 産 ・ 農 林 業 Fishery,Agriculture & Forestry
極洋 2,895.00 2,867.00 2,880.00 2,885.00 -
Final special quote Net Change VWAP
円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]
Code Issues High Low Open High
最終気配 前日比平均価格
売買高 売買代金高値 安値 始値 高値
コ ド単位
銘柄名
日水 610.00 605.00 605.00 608.00 - -5.00 606.0765Nippon Suisan Kaisha,Ltd.
マルハニチロ 2,801.00 2,771.00 2,800.00 2,815.00 - 38.00 2,798.7558Maruha Nichiro Corporation
カネコ種苗 1,349.00 1,332.00 1,336.00 1,348.00 - 8.00 1,341.8837KANEKO SEEDS CO.,LTD.
サカタのタネ 3,485.00 3,465.00 3,480.00 3,495.00 - 55.00 3,481.8909SAKATA SEED CORPORATION
ホクト 1,931.00 1,908.00 1,930.00 1,939.00 - 28.00 1,924.3740HOKUTO CORPORATION
ホクリヨウ 720.00 710.00 716.00 719.00 - -5.00 713.8246Hokuryo Co.,Ltd.
139.00 - 1.00 137.9516Sumiseki Holdings,Inc.
鉱 業 Mining
住石HD 139.00 136.00 139.00
日鉄鉱 4,315.00 4,260.00 4,315.00 4,340.00 - 70.00 4,312.4051Nittetsu Mining Co LtdNittetsu Mining Co.,Ltd.
(株)東京証券取引所Tokyo Stock Exchange, Inc.
Copyright (c) 2006 - 2019 Tokyo Stock Exchange, Inc. All rights reserved.
-
2019年10月21日(月曜日) P.2
始値 終値 安値 終値Trading Unit Open Close Low Close Trading Volume Trading Value
円[\] 円[\] 円[\] 円[\] 千株[thous.shs.] 千円[\thous.]
1518 100 1,245.00 1,253.00 1,237.00 1,238.00 27.4 34,110.300
1605 100 954.60 966.80 960.20 963.90 2,343.6 2,255,739.380
1662 100 2,667.00 2,673.00 2,670.00 2,688.00 113.6 304,005
1663 100 1,577.00 1,558.00 1,543.00 1,561.00 4.7 7,311.500
1413 100 2,033.00 2,019.00 2,014.00 2,017.00 6.2 12,512.900
1414 100 4,075.00 4,110.00 4,090.00 4,090.00 61.0 250,191
1417 100 1,674.00 1,678.00 1,673.00 1,674.00 275.0 460,243.800
1419 100 1,750.00 1,765.00 1,757.00 1,765.00 503.6 886,253.900
コード売買単位
銘柄名午前(The morning trading session) 午後(The afternoon trading session)
最終気配 前日比売買高加重平均価格
売買高 売買代金高値 安値 始値 高値
Code Issues High Low Open High Final special quote Net Change VWAP
円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]
三井松島HD 1,257.00 1,242.00 1,244.00 1,250.00 - -7.00 1,244.9015MITSUI MATSUSHIMA HOLDINGS CO.,LTD.
国際帝石 967.40 953.80 966.90 967.40 - 8.70 962.5104INPEX CORPORATION
石油資源 2,679.00 2,646.00 2,674.00 2,689.00 - 14.00 2,676.1004Japan Petroleum Exploration Co.,Ltd.
K&Oエナジー 1,577.00 1,545.00 1,548.00 1,565.00 - -1.00 1,555.6383K&O Energy Group Inc.
Construction
2,021.00 - 18.00 2,018.2097
建 設 業
ヒノキヤグループ 2,033.00 2,015.00 2,017.00
ショーボンド 4,110.00 4,070.00 4,100.00
Hinokiya Group Co.,Ltd.
4,125.00 - 35.00 4,101.4918SHO-BOND Holdings Co.,Ltd.
ミライトHD 1,681.00 1,661.00 1,676.00 1,678.00 - 12.00 1,673.6138MIRAIT Holdings Corporation
タマホーム 1,782.00 1,727.00 1,761.00 1,772.00 - 15.00 1,759.8370
1420 100 688.00 680.00 677.00 677.00 17.0 11,561.600
1429 100 646.00 654.00 648.00 652.00 122.6 79,841.500
1430 100 642.00 645.00 640.00 641.00 87.3 56,171.300
1433 100 1,221.00 1,234.00 1,223.00 1,225.00 7.6 9,329
1435 100 195.00 207.00 205.00 205.00 2,176.0 449,752.500
1448 100 524.00 523.00 525.00 531.00 187.9 99,166.200
1712 100 785.00 797.00 797.00 834.00 81.1 66,060.900
1716 100 1,763.00 1,774.00 1,774.00 1,781.00 5.6 9,964.700
1719 100 816.00 824.00 817.00 819.00 374.1 307,011.400
1720 100 847.00 859.00 856.00 859.00 289.7 248,125
1721 100 3,150.00 3,200.00 3,185.00 3,190.00 398.3 1,269,541.500
1722 100 1,136.00 1,142.00 1,141.00 1,142.00 55.0 62,781.200
1726 100 445.00 448.00 441.00 441.00 71.9 31,899.900
Tama Home Co.,Ltd.
サンヨーH 688.00 676.00 679.00 680.00 - -1.00 680.0941Sanyo Homes Corporation
日本アクア 656.00 643.00 654.00 656.00 - 6.00 651.2357Nippon Aqua Co.,Ltd.
ファーストコーポ 649.00 641.00 646.00 647.00 - 3.00 643.4284First-corporation Inc.
ベステラ 1,236.00 1,221.00 1,224.00 1,230.00 - -1.00 1,227.5000BESTERRA CO.,LTD
TATERU 214.00 195.00 207.00 209.00 - 9.00 206.6877TATERU,Inc.
スペースバリューHD 532.00 521.00 525.00 532.00 - 15.00 527.7605SPACE VALUE HOLDINGS CO.,LTD.
ダイセキS 798.00 785.00 797.00 834.00 - 50.00 814.5610Daiseki Eco.Solution Co.,Ltd.
第一カッター 1,782.00 1,763.00 1,780.00 1,787.00 - 18.00 1,779.4107DAI-ICHI CUTTER KOGYO K.K.
安藤ハザマ 827.00 816.00 821.00 822.00 - 3.00 820.6667HAZAMA ANDO CORPORATION
東急建設 861.00 847.00 860.00 860.00 - 18.00 856.4895TOKYU CONSTRUCTION CO., LTD.
コムシスHD 3,200.00 3,150.00 3,200.00 3,205.00 - 55.00 3,187.4002COMSYS Holdings Corporation
MISAWA 1,143.00 1,136.00 1,142.00 1,145.00 - 6.00 1,141.4764MISAWA HOMES CO.,LTD.
Br.HD 449.00 443.00 448.00 448.00 - -4.00 443.6704Br.Holdings Corporation
(株)東京証券取引所Tokyo Stock Exchange, Inc.
Copyright (c) 2006 - 2019 Tokyo Stock Exchange, Inc. All rights reserved.
-
2019年10月21日(月曜日) P.3
始値 終値 安値 終値Trading Unit Open Close Low Close Trading Volume Trading Value
円[\] 円[\] 円[\] 円[\] 千株[thous.shs.] 千円[\thous.]
1762 100 2,590.00 2,621.00 2,616.00 2,626.00 41.8 109,423.700
1766 100 6,880.00 6,900.00 6,880.00 6,900.00 10.5 72,404
1768 100 836.00 832.00 833.00 838.00 1.4 1,169.400
1780 100 894.00 900.00 898.00 899.00 11.2 10,077.500
1801 100 4,215.00 4,235.00 4,185.00 4,195.00 670.2 2,822,982
1802 100 1,096.00 1,110.00 1,103.00 1,108.00 1,792.7 1,982,098.300
1803 100 1,007.00 1,017.00 1,008.00 1,009.00 1,739.5 1,760,058.900
1805 100 1,282.00 1,299.00 1,297.00 1,300.00 65.5 85,029.400
1808 100 1,339.00 1,341.00 1,337.00 1,342.00 1,273.0 1,706,546.900
コード売買単位
銘柄名午前(The morning trading session) 午後(The afternoon trading session)
最終気配 前日比売買高加重平均価格
売買高 売買代金高値 安値 始値 高値
Code Issues High Low Open High Final special quote Net Change VWAP
円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]
高松G 2,629.00 2,588.00 2,623.00 2,635.00 - 54.00 2,617.7919TAKAMATSU CONSTRUCTION GROUP CO.,LTD.
東建コーポ 6,930.00 6,880.00 6,900.00 6,910.00 - 30.00 6,895.6190TOKEN CORPORATION
ソネック 836.00 832.00 833.00 838.00 - 2.00 835.2857SONEC CORPORATION
ヤマウラ 902.00 893.00 898.00 905.00 - 2.00 899.7768YAMAURA CORPORATION
大成建 4,250.00 4,200.00 4,230.00 4,235.00 - 10.00 4,212.1486TAISEI CORPORATION
大林組 1,111.00 1,096.00 1,110.00 1,110.00 - 19.00 1,105.6497OBAYASHI CORPORATION
清水建 1,018.00 1,006.00 1,017.00 1,017.00 - 7.00 1,011.8189SHIMIZU CORPORATION
飛島建 1,304.00 1,282.00 1,302.00 1,304.00 - 20.00 1,298.1588TOBISHIMA CORPORATION
長谷工 1,346.00 1,335.00 1,339.00 1,344.00 - 22.00 1,340.5710HASEKO Corporation
松 建1810 100 812.00 814.00 808.00 811.00 23.6 19,156.300
1811 100 3,975.00 4,030.00 4,000.00 4,030.00 1.8 7,206.500
1812 100 1,467.00 1,481.00 1,472.00 1,473.00 1,078.0 1,591,295.300
1813 100 1,390.00 1,425.00 1,410.00 1,425.00 302.3 429,358.700
1814 100 942.00 942.00 943.00 946.00 6.6 6,231.300
1815 100 2,877.00 2,883.00 2,852.00 2,862.00 18.0 51,670.100
1820 100 2,143.00 2,147.00 2,146.00 2,149.00 224.3 482,212.800
1821 100 589.00 594.00 591.00 592.00 602.2 357,005.600
1822 100 3,070.00 3,085.00 3,075.00 3,085.00 36.1 111,388.500
1824 100 995.00 1,000.00 993.00 997.00 870.0 868,911
1826 100 423.00 425.00 426.00 430.00 14.0 5,967.100
1827 100 491.00 489.00 487.00 490.00 12.4 6,070.400
1833 100 3,015.00 3,020.00 3,005.00 3,020.00 43.7 131,840
1835 100 3,395.00 3,380.00 3,330.00 3,350.00 23.7 79,695.500
松井建 816.00 811.00 812.00 814.00 - 10.00 811.7076MATSUI CONSTRUCTION CO.,LTD.
銭高組 4,030.00 3,945.00 4,030.00 4,030.00 - 55.00 4,003.6111THE ZENITAKA CORPORATION
鹿島 1,488.00 1,467.00 1,479.00 1,480.00 - 20.00 1,476.1552KAJIMA CORPORATION
不動テトラ 1,439.00 1,390.00 1,430.00 1,432.00 - 52.00 1,420.3066Fudo Tetra Corporation
大末建 944.00 941.00 943.00 949.00 - 5.00 944.1364DAISUE CONSTRUCTION CO.,LTD.
鉄建建設 2,900.00 2,877.00 2,878.00 2,878.00 - -15.00 2,870.5611TEKKEN CORPORATION
西松建 2,160.00 2,143.00 2,149.00 2,155.00 - 9.00 2,149.8564Nishimatsu Construction Co.,Ltd.
三住建設 596.00 588.00 594.00 595.00 - 9.00 592.8356Sumitomo Mitsui Construction Co., Ltd.
大豊建 3,105.00 3,070.00 3,090.00 3,100.00 - 15.00 3,085.5540DAIHO CORPORATION
前田建 1,005.00 993.00 1,000.00 1,001.00 - 16.00 998.7483MAEDA CORPORATION
佐田建 426.00 423.00 426.00 430.00 - 5.00 426.2214Sata Construction Co.,Ltd.
ナカノフドー 491.00 488.00 489.00 490.00 - 5.00 489.5484NAKANO CORPORATION
奥村組 3,025.00 3,005.00 3,020.00 3,030.00 - 20.00 3,016.9336OKUMURA CORPORATION
東鉄工 3,395.00 3,375.00 3,370.00 3,375.00 - -15.00 3,362.6793TOTETSU KOGYO CO LTDTOTETSU KOGYO CO.,LTD.
(株)東京証券取引所Tokyo Stock Exchange, Inc.
Copyright (c) 2006 - 2019 Tokyo Stock Exchange, Inc. All rights reserved.
-
2019年10月21日(月曜日) P.4
始値 終値 安値 終値Trading Unit Open Close Low Close Trading Volume Trading Value
円[\] 円[\] 円[\] 円[\] 千株[thous.shs.] 千円[\thous.]
1847 100 1,698.00 1,706.00 1,702.00 1,704.00 56.3 95,690.500
1848 100 535.00 548.00 542.00 545.00 16.6 8,991
1852 100 3,945.00 3,930.00 3,915.00 3,940.00 29.9 117,575.500
1860 100 658.00 668.00 665.00 667.00 500.5 333,034.100
1861 100 3,245.00 3,300.00 3,280.00 3,300.00 222.1 730,935.500
1866 100 2,650.00 2,680.00 2,680.00 2,708.00 32.6 88,160.700
1867 100 2,589.00 2,604.00 2,583.00 2,583.00 1.8 4,665.100
1870 100 716.00 726.00 722.00 724.00 33.5 24,202.100
1871 100 744.00 751.00 744.00 747.00 115.9 86,453.600
コード売買単位
銘柄名午前(The morning trading session) 午後(The afternoon trading session)
最終気配 前日比売買高加重平均価格
売買高 売買代金高値 安値 始値 高値
Code Issues High Low Open High Final special quote Net Change VWAP
円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]
イチケン 1,715.00 1,696.00 1,705.00 1,712.00 - 4.00 1,699.6536ICHIKEN Co.,Ltd.
富士ピー・エス 549.00 533.00 548.00 548.00 - 16.00 541.6265FUJI P.S CORPORATION
浅沼組 3,950.00 3,910.00 3,930.00 3,945.00 - 40.00 3,932.2910ASANUMA CORPORATION
戸田建 668.00 658.00 669.00 669.00 - 15.00 665.4028TODA CORPORATION
熊谷組 3,305.00 3,235.00 3,305.00 3,315.00 - 90.00 3,291.0198Kumagai Gumi Co.,Ltd.
北野建 2,753.00 2,650.00 2,697.00 2,709.00 - 71.00 2,704.3160KITANO CONSTRUCTION CORP.,
植木組 2,604.00 2,589.00 2,598.00 2,600.00 - -5.00 2,591.7222UEKI CORPORATION
矢作建 726.00 716.00 725.00 728.00 - 4.00 722.4507YAHAGI CONSTRUCTION CO.,LTD.
PS三菱 753.00 735.00 750.00 751.00 - 2.00 745.9327P.S. Mitsubishi Construction Co., Ltd.
1873 100 524.00 521.00 521.00 524.00 232.8 121,704.800
1878 100 13,995.00 14,045.00 14,040.00 14,050.00 253.1 3,554,830.500
1879 100 828.00 823.00 820.00 824.00 14.6 12,015.600
1881 100 2,205.00 2,219.00 2,188.00 2,193.00 224.7 494,895.100
1882 100 3,435.00 3,465.00 3,455.00 3,475.00 5.4 18,640
1883 100 2,365.00 2,368.00 2,350.00 2,356.00 185.2 435,814.500
1884 100 6,690.00 6,680.00 6,640.00 6,660.00 6.2 41,416
1885 100 1,443.00 1,446.00 1,443.00 1,452.00 114.2 165,420.300
1887 100 585.00 588.00 583.00 583.00 278.0 162,823.900
1888 100 1,615.00 1,628.00 1,616.00 1,623.00 22.7 36,820.600
1890 100 478.00 485.00 484.00 489.00 410.0 199,206.400
1893 100 623.00 630.00 625.00 627.00 1,219.6 765,077.900
1898 100 738.00 746.00 746.00 751.00 61.2 45,770.900
1899 100 4,520.00 4,480.00 4,450.00 4,465.00 6.2 27,817.500
日本ハウスHD 524.00 520.00 521.00 524.00 - 3.00 522.7869NIHON HOUSE HOLDINGS CO.,LTD.
大東建 14,070.00 13,960.00 14,040.00 14,055.00 - 105.00 14,045.1620DAITO TRUST CONSTRUCTION CO.,LTD.
新日本建 828.00 818.00 825.00 825.00 - 4.00 822.9863SHINNIHON CORPORATION
NIPPO 2,222.00 2,192.00 2,216.00 2,216.00 - 35.00 2,202.4704NIPPO CORPORATION
東亜道 3,470.00 3,415.00 3,475.00 3,475.00 - 70.00 3,451.8519TOA ROAD CORPORATION
前田道 2,368.00 2,340.00 2,365.00 2,365.00 - -5.00 2,353.2100MAEDA ROAD CONSTRUCTION CO.,LTD.
日道路 6,720.00 6,680.00 6,680.00 6,720.00 - -30.00 6,680.0000THE NIPPON ROAD CO.,LTD.
東亜建 1,469.00 1,437.00 1,450.00 1,454.00 - 34.00 1,448.5140TOA CORPORATION
日本国土開発 589.00 580.00 588.00 591.00 - 5.00 585.6975JDC CORPORATION
若築建 1,631.00 1,615.00 1,620.00 1,623.00 - 8.00 1,622.0529WAKACHIKU CONSTRUCTION CO.,LTD.
東洋建 489.00 478.00 486.00 489.00 - 12.00 485.8693TOYO CONSTRUCTION CO.,LTD.
五洋建 632.00 622.00 630.00 630.00 - 5.00 627.3187PENTA-OCEAN CONSTRUCTION CO.,LTD.
世紀東急 746.00 737.00 746.00 752.00 - 13.00 747.8905SEIKITOKYU KOGYO CO.,LTD.
福田組 4,565.00 4,480.00 4,495.00 4,495.00 - 15.00 4,486.6935FUKUDA CORPORATIONFUKUDA CORPORATION
(株)東京証券取引所Tokyo Stock Exchange, Inc.
Copyright (c) 2006 - 2019 Tokyo Stock Exchange, Inc. All rights reserved.
-
2019年10月21日(月曜日) P.5
始値 終値 安値 終値Trading Unit Open Close Low Close Trading Volume Trading Value
円[\] 円[\] 円[\] 円[\] 千株[thous.shs.] 千円[\thous.]
1911 100 1,534.00 1,552.00 1,546.00 1,554.00 522.8 809,609.500
1914 100 383.00 395.00 393.00 398.00 101.3 39,756.600
1921 100 420.00 418.00 417.00 417.00 21.3 8,912.700
1925 100 3,617.00 3,683.00 3,669.00 3,676.00 1,101.5 4,041,358
1926 100 1,590.00 1,602.00 1,599.00 1,608.00 302.6 483,652.200
1928 100 2,308.00 2,331.00 2,322.50 2,334.50 3,055.7 7,110,647.050
1929 100 691.00 700.00 698.00 703.00 141.0 98,653.700
1930 100 941.00 948.00 946.00 953.00 10.5 9,947.600
1934 100 698.00 690.00 687.00 693.00 73.1 50,554.600
コード売買単位
銘柄名午前(The morning trading session) 午後(The afternoon trading session)
最終気配 前日比売買高加重平均価格
売買高 売買代金高値 安値 始値 高値
Code Issues High Low Open High Final special quote Net Change VWAP
円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]
住友林 1,555.00 1,531.00 1,552.00 1,554.00 - 38.00 1,548.6027Sumitomo Forestry Co.,Ltd.
日基礎 397.00 383.00 396.00 398.00 - 13.00 392.4640JAPAN FOUNDATION ENGINEERING CO.,LTD.
巴 424.00 418.00 418.00 419.00 - -1.00 418.4366TOMOE CORPORATION
大和ハウス 3,687.00 3,613.00 3,672.00 3,685.00 - 89.00 3,668.9587DAIWA HOUSE INDUSTRY CO.,LTD.
ライト工 1,602.00 1,581.00 1,610.00 1,614.00 - 24.00 1,598.3219RAITO KOGYO CO.,LTD.
積水ハウス 2,333.50 2,308.00 2,333.00 2,335.00 - 44.50 2,327.0108Sekisui House,Ltd.
日特建 707.00 687.00 700.00 703.00 - 18.00 699.6716NITTOC CONSTRUCTION CO.,LTD.
北陸電工 948.00 941.00 946.00 953.00 - 12.00 947.3905HOKURIKU ELECTRICAL CONSTRUCTION CO.,LTD.
ユアテック 698.00 683.00 693.00 693.00 - 13.00 691.5814YURTEC CORPORATION
電1939 100 2,748.00 2,748.00 2,766.00 2,787.00 2.1 5,830.800
1941 100 2,457.00 2,461.00 2,452.00 2,458.00 38.3 94,193.200
1942 100 1,019.00 1,031.00 1,022.00 1,025.00 386.8 397,461.800
1944 100 1,593.00 1,586.00 1,581.00 1,583.00 242.5 384,414.100
1945 100 941.00 957.00 950.00 954.00 21.6 20,560.600
1946 100 3,460.00 3,440.00 3,440.00 3,470.00 3.1 10,726.500
1949 100 2,151.00 2,148.00 2,139.00 2,153.00 50.2 107,946.400
1950 100 2,330.00 2,334.00 2,329.00 2,348.00 48.0 112,440.300
1951 100 2,700.00 2,717.00 2,713.00 2,721.00 257.1 698,531.100
1952 100 1,989.00 1,992.00 1,990.00 1,995.00 28.7 57,235.600
1959 100 3,585.00 3,595.00 3,560.00 3,565.00 118.8 425,290.500
1961 100 1,301.00 1,324.00 1,306.00 1,308.00 68.5 89,836.900
1963 100 1,507.00 1,498.00 1,499.00 1,508.00 774.5 1,165,117.100
1964 100 1,552.00 1,560.00 1,560.00 1,582.00 10.9 17,137.600
四電工 2,748.00 2,748.00 2,766.00 2,796.00 - -9.00 2,776.5714YONDENKO CORPORATION
中電工 2,472.00 2,455.00 2,463.00 2,466.00 - 15.00 2,459.3525CHUDENKO CORPORATION
関電工 1,036.00 1,018.00 1,029.00 1,030.00 - 13.00 1,027.5641KANDENKO CO.,LTD.
きんでん 1,601.00 1,581.00 1,585.00 1,588.00 - 0.00 1,585.2128KINDEN CORPORATION
東京エネシス 958.00 935.00 959.00 959.00 - 19.00 951.8796TOKYO ENERGY & SYSTEMS INC.
トーエネック 3,460.00 3,440.00 3,440.00 3,475.00 - 30.00 3,460.1613TOENEC CORPORATION
住友電設 2,166.00 2,145.00 2,149.00 2,156.00 - 13.00 2,150.3267SUMITOMO DENSETSU CO.,LTD.
日本電設 2,344.00 2,316.00 2,333.00 2,355.00 - 34.00 2,342.5063NIPPON DENSETSU KOGYO CO.,LTD.
協エクシオ 2,720.00 2,700.00 2,717.00 2,728.00 - 28.00 2,716.9627KYOWA EXEO CORPORATION
新日空調 1,992.00 1,971.00 1,999.00 2,015.00 - 8.00 1,994.2718Shin Nippon Air Technologies Co.,Ltd.
九電工 3,610.00 3,580.00 3,595.00 3,605.00 - 5.00 3,579.8864KYUDENKO CORPORATION
三機工 1,324.00 1,301.00 1,322.00 1,322.00 - 14.00 1,311.4876SANKI ENGINEERING CO.,LTD.
日揮HD 1,512.00 1,490.00 1,500.00 1,511.00 - 0.00 1,504.3474JGC HOLDINGS CORPORATION
中外炉 1,564.00 1,552.00 1,565.00 1,585.00 - 31.00 1,572.2569Chugai Ro Co LtdChugai Ro Co.,Ltd.
(株)東京証券取引所Tokyo Stock Exchange, Inc.
Copyright (c) 2006 - 2019 Tokyo Stock Exchange, Inc. All rights reserved.
-
2019年10月21日(月曜日) P.6
始値 終値 安値 終値Trading Unit Open Close Low Close Trading Volume Trading Value
円[\] 円[\] 円[\] 円[\] 千株[thous.shs.] 千円[\thous.]
1967 100 776.00 782.00 781.00 791.00 153.6 120,076.800
1968 100 2,562.00 2,526.00 2,472.00 2,506.00 57.1 143,072.300
1969 100 1,983.00 1,934.00 1,916.00 1,918.00 425.2 824,781.300
1972 100 2,469.00 2,466.00 2,474.00 2,483.00 2.4 5,945.800
1975 100 3,105.00 3,115.00 3,115.00 3,160.00 5.0 15,686
1976 100 815.00 809.00 812.00 816.00 25.8 21,010.100
1979 100 3,400.00 3,405.00 3,390.00 3,405.00 29.1 99,090.500
1980 100 2,354.00 2,395.00 2,378.00 2,387.00 12.7 30,283.600
1982 100 1,937.00 1,947.00 1,935.00 1,944.00 10.5 20,390.100
コード売買単位
銘柄名午前(The morning trading session) 午後(The afternoon trading session)
最終気配 前日比売買高加重平均価格
売買高 売買代金高値 安値 始値 高値
Code Issues High Low Open High Final special quote Net Change VWAP
円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]
ヤマト 788.00 765.00 784.00 791.00 - 30.00 781.7500YAMATO CORPORATION
太平電 2,572.00 2,512.00 2,526.00 2,526.00 - -59.00 2,505.6445TAIHEI DENGYO KAISHA,LTD.
高砂熱 1,993.00 1,913.00 1,929.00 1,947.00 - 66.00 1,939.7491Takasago Thermal Engineering Co.,Ltd.
三晃金 2,482.00 2,466.00 2,474.00 2,491.00 - 9.00 2,477.4167SANKO METAL INDUSTRIAL CO.,LTD.
朝日工 3,160.00 3,095.00 3,115.00 3,170.00 - 45.00 3,137.2000ASAHI KOGYOSHA CO.,LTD.
明星工業 816.00 809.00 813.00 817.00 - 2.00 814.3450MEISEI INDUSTRIAL Co.,Ltd.
大気社 3,425.00 3,390.00 3,405.00 3,420.00 - 45.00 3,405.1718Taikisha Ltd.
ダイダン 2,395.00 2,354.00 2,395.00 2,398.00 - 55.00 2,384.5354DAI-DAN CO.,LTD.
日比谷設 1,948.00 1,937.00 1,943.00 1,944.00 - 25.00 1,941.9143Hibiya Engineering,Ltd.
東芝プ1983 100 2,032.00 2,041.00 2,031.00 2,068.00 126.1 258,963.300
5912 100 260.00 261.00 260.00 260.00 592.7 154,437.500
6330 100 749.00 752.00 747.00 749.00 132.7 99,267.900
6379 100 1,093.00 1,101.00 1,090.00 1,097.00 94.4 103,504.900
2001 100 1,730.00 1,739.00 1,734.00 1,739.00 43.9 76,238.600
2002 100 2,046.00 2,064.00 2,060.00 2,067.00 424.2 875,246.700
2003 100 6,500.00 6,540.00 6,510.00 6,520.00 3.0 19,545
2004 100 3,155.00 3,155.00 3,140.00 3,155.00 18.3 57,635.500
2009 100 910.00 909.00 910.00 912.00 4.3 3,916
2053 100 1,221.00 1,220.00 1,213.00 1,221.00 11.9 14,516.400
2060 100 163.00 165.00 164.00 164.00 110.8 18,170.600
2107 100 1,075.00 1,078.00 1,076.00 1,081.00 2.6 2,806.600
東芝プラ 2,052.00 2,032.00 2,031.00 2,069.00 - 56.00 2,053.6344TOSHIBA PLANT SYSTEMS & SERVICES CORPORATION
OSJBHD 262.00 259.00 262.00 262.00 - 3.00 260.5661OSJB Holdings Corporation
洋エンジ 754.00 737.00 750.00 752.00 - 0.00 748.0625TOYO ENGINEERING CORPORATION
レイズネクスト 1,103.00 1,091.00 1,103.00 1,103.00 - -2.00 1,096.4502RAIZNEXT Corporation
1,742.00 - 17.00 1,736.6424Nippon Flour Mills Co.,Ltd.
食 料 品 Foods
日粉 1,741.00 1,730.00 1,741.00
日清粉G 2,067.00 2,046.00 2,065.00 2,067.00 - 21.00 2,063.2878NISSHIN SEIFUN GROUP INC.
日東富士 6,540.00 6,490.00 6,510.00 6,540.00 - 30.00 6,515.0000NITTO FUJI FLOUR MILLING CO.,LTD.
昭和産 3,155.00 3,140.00 3,150.00 3,160.00 - 15.00 3,149.4809Showa Sangyo Co.,Ltd.
鳥越粉 910.00 909.00 910.00 912.00 - 3.00 910.6977THE TORIGOE CO.,LTD.
中部飼料 1,227.00 1,218.00 1,214.00 1,226.00 - 7.00 1,219.8655CHUBU SHIRYO CO.,LTD.
フィード・ワン 165.00 163.00 165.00 165.00 - 1.00 163.9946FEED ONE CO.,LTD.
洋糖 1,081.00 1,075.00 1,076.00 1,088.00 - 0.00 1,079.4615Toyo Sugar Refining Co.,Ltd.
(株)東京証券取引所Tokyo Stock Exchange, Inc.
Copyright (c) 2006 - 2019 Tokyo Stock Exchange, Inc. All rights reserved.
-
2019年10月21日(月曜日) P.7
始値 終値 安値 終値Trading Unit Open Close Low Close Trading Volume Trading Value
円[\] 円[\] 円[\] 円[\] 千株[thous.shs.] 千円[\thous.]
2108 100 2,003.00 2,003.00 1,999.00 2,007.00 5.4 10,838.700
2109 100 2,292.00 2,294.00 2,289.00 2,295.00 35.4 81,286.900
2112 100 208.00 208.00 208.00 209.00 11.6 2,417.400
2117 100 1,977.00 1,960.00 1,965.00 1,971.00 4.1 8,078.300
2201 100 5,330.00 5,340.00 5,320.00 5,340.00 143.8 767,090
2204 100 4,600.00 4,575.00 4,565.00 4,630.00 2.0 9,203.500
2206 100 4,870.00 4,890.00 4,860.00 4,865.00 165.5 808,314.500
2207 100 1,259.00 1,256.00 1,256.00 1,256.00 4.2 5,280.300
2209 100 2,010.00 2,011.00 2,011.00 2,011.00 11.2 22,532.600
コード売買単位
銘柄名午前(The morning trading session) 午後(The afternoon trading session)
最終気配 前日比売買高加重平均価格
売買高 売買代金高値 安値 始値 高値
Code Issues High Low Open High Final special quote Net Change VWAP
円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]
甜菜糖 2,004.00 1,998.00 2,014.00 2,014.00 - 4.00 2,007.1667Nippon Beet Sugar Manufacturing Co.,Ltd.
三井製糖 2,311.00 2,288.00 2,290.00 2,303.00 - 12.00 2,296.2401Mitsui Sugar Co.,Ltd.
塩水糖 208.00 208.00 208.00 209.00 - 2.00 208.3966Ensuiko Sugar Refining Co.,Ltd.
日新製糖 1,977.00 1,959.00 1,965.00 1,977.00 - 12.00 1,970.3171Nissin Sugar Co.,Ltd.
森永菓 5,350.00 5,320.00 5,330.00 5,350.00 - -10.00 5,334.4228Morinaga & Co.,Ltd.
中村屋 4,600.00 4,550.00 4,565.00 4,630.00 - -10.00 4,601.7500NAKAMURAYA CO.,LTD.
グリコ 4,915.00 4,870.00 4,885.00 4,900.00 - 45.00 4,884.0755Ezaki Glico Co.,Ltd.
名糖産 1,259.00 1,256.00 1,256.00 1,259.00 - 0.00 1,257.2143Meito Sangyo Co.,Ltd.
井村屋G 2,021.00 2,010.00 2,011.00 2,016.00 - -22.00 2,011.8393IMURAYA GROUP CO.,LTD.
家2211 100 2,058.00 2,078.00 2,077.00 2,082.00 14.4 29,835.700
2212 100 1,938.00 1,955.00 1,948.00 1,950.00 244.0 476,067
2215 100 971.00 974.00 970.00 973.00 1.6 1,556.300
2217 100 4,975.00 5,040.00 4,985.00 5,060.00 1.8 9,035.500
2220 100 4,790.00 4,790.00 4,765.00 4,765.00 8.4 40,142.500
2222 100 7,250.00 7,230.00 7,180.00 7,210.00 51.3 371,487
2229 100 3,360.00 3,370.00 3,355.00 3,365.00 179.8 604,995.500
2264 100 4,260.00 4,275.00 4,255.00 4,260.00 227.3 969,247.500
2266 100 1,797.00 1,804.00 1,788.00 1,789.00 9.8 17,616.900
2267 100 6,100.00 6,090.00 6,070.00 6,090.00 207.9 1,265,624
2269 100 7,750.00 7,740.00 7,740.00 7,760.00 170.7 1,322,722
2270 100 2,627.00 2,614.00 2,594.00 2,605.00 149.5 389,951.300
2281 100 2,571.00 2,534.00 2,524.00 2,545.00 195.2 498,840.100
2282 100 4,620.00 4,675.00 4,660.00 4,675.00 381.7 1,780,056
不二家 2,081.00 2,058.00 2,078.00 2,089.00 - 25.00 2,071.9236Fujiya Co.,Ltd.
山崎パン 1,957.00 1,935.00 1,960.00 1,964.00 - 23.00 1,951.0943YAMAZAKI BAKING CO.,LTD.
第一パン 975.00 971.00 970.00 975.00 - 2.00 972.6875FIRST BAKING CO.,LTD.
モロゾフ 5,040.00 4,975.00 4,995.00 5,060.00 - 20.00 5,019.7222Morozoff Limited
亀田菓 4,800.00 4,770.00 4,800.00 4,800.00 - -25.00 4,778.8690KAMEDA SEIKA CO.,LTD.
寿スピリッツ 7,360.00 7,230.00 7,240.00 7,240.00 - -30.00 7,241.4620Kotobuki Spirits Co.,Ltd.
カルビー 3,385.00 3,355.00 3,370.00 3,375.00 - 25.00 3,364.8248CALBEE,Inc.
森永乳 4,285.00 4,250.00 4,265.00 4,275.00 - -20.00 4,264.1773MORINAGA MILK INDUSTRY CO.,LTD.
六甲バター 1,813.00 1,797.00 1,802.00 1,808.00 - -8.00 1,797.6429ROKKO BUTTER CO.,LTD.
ヤクルト 6,120.00 6,050.00 6,090.00 6,100.00 - 30.00 6,087.6575YAKULT HONSHA CO.,LTD.
明治HD 7,770.00 7,700.00 7,760.00 7,770.00 - -10.00 7,748.8108Meiji Holdings Co.,Ltd.
雪印メグ 2,633.00 2,602.00 2,618.00 2,619.00 - -15.00 2,608.3699MEGMILK SNOW BRAND Co.,Ltd.
プリマハム 2,595.00 2,534.00 2,533.00 2,548.00 - 7.00 2,555.5333Prima Meat Packers,Ltd.
日ハム 4,680.00 4,615.00 4,675.00 4,690.00 - 80.00 4,663.4949NH Foods LtdNH Foods Ltd.
(株)東京証券取引所Tokyo Stock Exchange, Inc.
Copyright (c) 2006 - 2019 Tokyo Stock Exchange, Inc. All rights reserved.
-
2019年10月21日(月曜日) P.8
始値 終値 安値 終値Trading Unit Open Close Low Close Trading Volume Trading Value
円[\] 円[\] 円[\] 円[\] 千株[thous.shs.] 千円[\thous.]
2286 100 611.00 609.00 609.00 618.00 4.9 3,007.400
2288 100 2,328.00 2,352.00 2,333.00 2,337.00 38.4 89,952.400
2292 100 2,924.00 2,927.00 2,904.00 2,912.00 40.9 119,130.700
2296 100 689.00 692.00 687.00 687.00 127.9 88,106.300
2501 100 2,735.00 2,754.00 2,735.00 2,740.00 150.1 411,542.400
2502 100 5,308.00 5,378.00 5,349.00 5,359.00 601.9 3,223,287.200
2503 100 2,244.50 2,272.00 2,254.50 2,258.00 1,309.6 2,960,235.900
2531 100 1,070.00 1,077.00 1,075.00 1,078.00 345.5 371,682.900
2533 100 395.00 405.00 404.00 411.00 130.0 52,762.700
コード売買単位
銘柄名午前(The morning trading session) 午後(The afternoon trading session)
最終気配 前日比売買高加重平均価格
売買高 売買代金高値 安値 始値 高値
Code Issues High Low Open High Final special quote Net Change VWAP
円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]
林兼産 611.00 609.00 609.00 618.00 - 5.00 613.7551Hayashikane Sangyo Co.,Ltd.
丸大食 2,356.00 2,319.00 2,352.00 2,352.00 - 22.00 2,342.5104MARUDAI FOOD CO.,LTD.
S FOODS 2,931.00 2,901.00 2,914.00 2,923.00 - -6.00 2,912.7311S Foods Inc.
伊藤ハム米久HD 693.00 688.00 691.00 692.00 - -1.00 688.8686ITOHAM YONEKYU HOLDINGS INC.
サッポロHD 2,755.00 2,735.00 2,752.00 2,752.00 - 12.00 2,741.7881SAPPORO HOLDINGS LIMITED
アサヒ 5,387.00 5,306.00 5,379.00 5,390.00 - 69.00 5,355.1872Asahi Group Holdings,Ltd.
キリンHD 2,277.50 2,241.00 2,265.00 2,269.00 - 20.00 2,260.4123Kirin Holdings Company,Limited
宝HLD 1,079.00 1,064.00 1,076.00 1,082.00 - 5.00 1,075.7826TAKARA HOLDINGS INC.
オエノンHD 406.00 394.00 405.00 412.00 - 16.00 405.8669Oenon Holdings,Inc.
養命2540 100 1,939.00 1,926.00 1,920.00 1,926.00 4.7 9,057.600
2579 100 2,496.00 2,509.00 2,510.00 2,523.00 299.7 753,383.300
2587 100 4,610.00 4,630.00 4,630.00 4,630.00 177.1 820,307
2590 100 4,490.00 4,505.00 4,505.00 4,520.00 20.0 90,166
2593 100 5,220.00 5,270.00 5,260.00 5,270.00 56.5 297,397
2594 100 2,242.00 2,243.00 2,238.00 2,240.00 18.3 41,014.100
2597 100 1,020.00 1,018.00 1,018.00 1,018.00 4.7 4,789.900
2599 100 1,205.00 1,211.00 1,206.00 1,206.00 1.5 1,810
2602 100 3,600.00 3,620.00 3,590.00 3,595.00 34.3 123,627.500
2607 100 3,185.00 3,230.00 3,200.00 3,205.00 124.5 399,677.500
2612 100 3,755.00 3,730.00 3,710.00 3,710.00 3.3 12,294.500
2613 100 4,300.00 4,300.00 4,250.00 4,275.00 7.2 30,830
2801 100 5,240.00 5,260.00 5,230.00 5,240.00 245.8 1,289,386
2802 100 2,023.00 2,026.00 2,022.00 2,024.00 588.2 1,190,778.050
養命酒 1,939.00 1,922.00 1,920.00 1,930.00 - 3.00 1,927.1489YOMEISHU SEIZO CO.,LTD.
コカ・コーラBJH 2,512.00 2,495.00 2,510.00 2,524.00 - 36.00 2,513.7915Coca-Cola Bottlers Japan Holdings Inc.
サントリーBF 4,640.00 4,605.00 4,640.00 4,655.00 - 40.00 4,631.8859Suntory Beverage & Food Limited
DyDo 4,510.00 4,490.00 4,505.00 4,520.00 - 40.00 4,508.3000DyDo GROUP HOLDINGS,INC.
伊藤園 5,270.00 5,220.00 5,270.00 5,290.00 - 80.00 5,263.6637ITO EN,LTD.
キーコーヒー 2,247.00 2,237.00 2,243.00 2,246.00 - 8.00 2,241.2077KEY COFFEE INC
ユニカフェ 1,020.00 1,016.00 1,018.00 1,020.00 - 0.00 1,019.1277UNICAFE INC.
ジャパンF 1,211.00 1,205.00 1,209.00 1,209.00 - 3.00 1,206.6667JAPAN FOODS CO.,LTD.
日清オイリオ 3,630.00 3,590.00 3,615.00 3,620.00 - 10.00 3,604.3003The Nisshin OilliO Group,Ltd.
不二製油G 3,230.00 3,185.00 3,215.00 3,230.00 - 20.00 3,210.2610FUJI OIL HOLDINGS INC.
かどや製油 3,755.00 3,715.00 3,720.00 3,730.00 - -60.00 3,725.6061KADOYA SESAME MILLS INCORPORATED
Jオイル 4,305.00 4,280.00 4,270.00 4,300.00 - -25.00 4,281.9444J-OIL MILLS, INC.
キッコマン 5,270.00 5,230.00 5,250.00 5,260.00 - 0.00 5,245.6713KIKKOMAN CORPORATION
味の素 2,032.50 2,015.50 2,024.50 2,030.50 - 11.50 2,024.4442Ajinomoto Co IncAjinomoto Co.,Inc.
(株)東京証券取引所Tokyo Stock Exchange, Inc.
Copyright (c) 2006 - 2019 Tokyo Stock Exchange, Inc. All rights reserved.
-
2019年10月21日(月曜日) P.9
始値 終値 安値 終値Trading Unit Open Close Low Close Trading Volume Trading Value
円[\] 円[\] 円[\] 円[\] 千株[thous.shs.] 千円[\thous.]
2809 100 2,449.00 2,453.00 2,445.00 2,449.00 209.7 514,222.200
2810 100 4,040.00 4,035.00 4,020.00 4,035.00 101.4 409,240.500
2811 100 2,777.00 2,780.00 2,772.00 2,775.00 75.4 209,350.900
2812 100 1,051.00 1,050.00 1,044.00 1,052.00 3.1 3,254.600
2815 100 8,430.00 8,480.00 8,430.00 8,430.00 16.7 141,088
2818 100 1,611.00 1,611.00 1,607.00 1,607.00 2.2 3,547.500
2819 100 2,125.00 2,138.00 2,126.00 2,138.00 2.6 5,543.800
2820 100 2,122.00 2,073.00 2,076.00 2,085.00 15.4 32,119.200
2871 100 2,447.00 2,460.00 2,448.00 2,454.00 317.1 777,623.400
コード売買単位
銘柄名午前(The morning trading session) 午後(The afternoon trading session)
最終気配 前日比売買高加重平均価格
売買高 売買代金高値 安値 始値 高値
Code Issues High Low Open High Final special quote Net Change VWAP
円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]
キユーピー 2,459.00 2,444.00 2,450.00 2,460.00 - 0.00 2,452.1803Kewpie Corporation
ハウス食G 4,055.00 4,025.00 4,030.00 4,040.00 - 0.00 4,035.9024House Foods Group Inc.
カゴメ 2,785.00 2,767.00 2,786.00 2,788.00 - 14.00 2,776.5371KAGOME CO.,LTD.
焼津水 1,051.00 1,048.00 1,044.00 1,052.00 - 8.00 1,049.8710YAIZU SUISANKAGAKU INDUSTRY CO.,LTD.
アリアケ 8,480.00 8,430.00 8,480.00 8,480.00 - 60.00 8,448.3832ARIAKE JAPAN Co.,Ltd.
ピエトロ 1,611.00 1,611.00 1,609.00 1,620.00 - -7.00 1,612.5000PIETRO Co.,Ltd.
エバラ食品工業 2,138.00 2,125.00 2,138.00 2,138.00 - 9.00 2,132.2308EBARA Foods Industry,Inc.
やまみ 2,122.00 2,058.00 2,081.00 2,095.00 - 13.00 2,085.6623Yamami Company
ニチレイ 2,469.00 2,441.00 2,452.00 2,459.00 - -7.00 2,452.2971NICHIREI CORPORATION
東洋水産2875 100 4,380.00 4,425.00 4,405.00 4,410.00 90.7 399,782
2882 100 1,718.00 1,725.00 1,712.00 1,712.00 6.4 11,003.200
2883 100 1,958.00 1,970.00 1,970.00 1,975.00 5.4 10,636
2884 100 1,143.00 1,096.00 1,074.00 1,079.00 504.8 557,383.300
2897 100 8,180.00 8,210.00 8,190.00 8,210.00 129.4 1,061,268
2899 100 2,081.00 2,087.00 2,080.00 2,085.00 8.3 17,292.200
2904 100 1,073.00 1,075.00 1,073.00 1,075.00 5.9 6,337.200
2908 100 1,990.00 1,994.00 1,991.00 2,000.00 15.6 31,159.900
2910 100 1,496.00 1,486.00 1,486.00 1,487.00 96.4 143,930.500
2914 100 2,385.50 2,405.00 2,401.00 2,408.50 3,409.6 8,193,377.200
2915 100 2,500.00 2,517.00 2,485.00 2,491.00 10.7 26,761.700
2918 100 1,893.00 1,892.00 1,872.00 1,882.00 31.6 59,555.400
2922 100 1,636.00 1,641.00 1,638.00 1,648.00 3.1 5,093.800
2924 100 729.00 729.00 730.00 736.00 1.7 1,247.800
東洋水産 4,425.00 4,380.00 4,420.00 4,425.00 - 45.00 4,407.7398TOYO SUISAN KAISHA,LTD.
イートアンド 1,728.00 1,715.00 1,725.00 1,725.00 - -7.00 1,719.2500EAT&Co.,Ltd
大冷 1,970.00 1,947.00 1,970.00 1,987.00 - 15.00 1,969.6296DAIREI CO.,LTD.
ヨシムラ・F・HD 1,152.00 1,088.00 1,096.00 1,103.00 - -57.00 1,104.1666Yoshimura Food Holdings K.K.
日清食HD 8,230.00 8,160.00 8,200.00 8,230.00 - 100.00 8,201.4529NISSIN FOODS HOLDINGS CO.,LTD.
永谷園HD 2,087.00 2,061.00 2,105.00 2,105.00 - 4.00 2,083.3976NAGATANIEN HOLDINGS CO.,LTD.
一正蒲鉾 1,076.00 1,073.00 1,077.00 1,077.00 - 2.00 1,074.1017ICHIMASA KAMABOKO CO.,LTD.
フジッコ 2,002.00 1,987.00 2,000.00 2,003.00 - 15.00 1,997.4295FUJICCO CO.,LTD.
ロックフィルド 1,501.00 1,486.00 1,492.00 1,493.00 - -2.00 1,493.0550ROCK FIELD CO.,LTD.
JT 2,409.50 2,383.00 2,404.00 2,408.50 - 17.00 2,403.0318JAPAN TOBACCO INC.
ケンコーマヨ 2,531.00 2,500.00 2,505.00 2,512.00 - -11.00 2,501.0935KENKO Mayonnaise Co.,Ltd.
わらべや 1,902.00 1,871.00 1,894.00 1,895.00 - -20.00 1,884.6646WARABEYA NICHIYO HOLDINGS CO.,LTD.
なとり 1,643.00 1,636.00 1,641.00 1,648.00 - 10.00 1,643.1613NATORI CO.,LTD.
イフジ産業 729.00 729.00 730.00 736.00 - 3.00 734.0000Ifuji Sangyo Co LtdIfuji Sangyo Co.,Ltd.
(株)東京証券取引所Tokyo Stock Exchange, Inc.
Copyright (c) 2006 - 2019 Tokyo Stock Exchange, Inc. All rights reserved.
-
2019年10月21日(月曜日) P.10
始値 終値 安値 終値Trading Unit Open Close Low Close Trading Volume Trading Value
円[\] 円[\] 円[\] 円[\] 千株[thous.shs.] 千円[\thous.]
2925 100 2,566.00 2,610.00 2,598.00 2,605.00 33.2 85,899.700
2930 100 635.00 641.00 636.00 640.00 2,463.0 1,584,997
2931 100 838.00 850.00 847.00 851.00 322.7 273,743.900
4404 100 1,194.00 1,197.00 1,197.00 1,213.00 3.6 4,333.700
4526 100 3,630.00 3,630.00 3,615.00 3,620.00 4.9 17,761
3001 100 1,381.00 1,374.00 1,364.00 1,367.00 17.6 24,170.200
3002 100 4,560.00 4,635.00 4,625.00 4,625.00 50.3 232,143.500
3101 100 1,452.00 1,460.00 1,465.00 1,470.00 292.7 428,728.500
コード売買単位
銘柄名午前(The morning trading session) 午後(The afternoon trading session)
最終気配 前日比売買高加重平均価格
売買高 売買代金高値 安値 始値 高値
Code Issues High Low Open High Final special quote Net Change VWAP
円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]
ピックルスコーポ 2,610.00 2,538.00 2,600.00 2,624.00 - 18.00 2,587.3404PICKLES CORPORATION
北の達人 657.00 632.00 641.00 645.00 - -4.00 643.5229Kitanotatsujin Corporation
ユーグレナ 852.00 837.00 847.00 853.00 - 10.00 848.2922euglena Co.,Ltd.
ミヨシ油脂 1,197.00 1,194.00 1,197.00 1,213.00 - 19.00 1,203.8056Miyoshi Oil & Fat Co.,Ltd.
理研ビタミン 3,640.00 3,600.00 3,640.00 3,640.00 - 20.00 3,624.6939RIKEN VITAMIN CO.,LTD.
Textiles & Apparels
1,374.00 - -5.00 1,373.3068
繊 維 製 品
片倉 1,387.00 1,370.00 1,374.00
グンゼ 4,635.00 4,560.00 4,640.00
Katakura Industries Co.,Ltd.
4,650.00 - 85.00 4,615.1789GUNZE LIMITED
東洋紡 1,465.00 1,450.00 1,466.00 1,472.00 - 24.00 1,464.7369
3103 100 331.00 333.00 331.00 333.00 235.4 78,017.600
3104 100 3,160.00 3,175.00 3,130.00 3,130.00 9.1 28,651.500
3106 100 2,416.00 2,430.00 2,415.00 2,418.00 22.3 54,130.200
3109 100 926.00 929.00 925.00 925.00 19.8 18,342.700
3201 100 1,065.00 1,078.00 1,070.00 1,071.00 57.8 61,866
3202 100 83.00 82.00 82.00 82.00 106.1 8,711.100
3204 100 540.00 543.00 541.00 543.00 12.0 6,490.400
3205 100 280.00 280.00 279.00 282.00 52.9 14,832.700
3302 100 1,944.00 1,930.00 1,918.00 1,932.00 17.1 33,010.100
3401 100 2,158.00 2,166.00 2,157.00 2,160.00 473.6 1,023,769.800
3402 100 842.00 844.10 842.00 846.20 6,075.6 5,116,798.550
3408 100 1,830.00 1,825.00 1,825.00 1,841.00 7.0 12,814.400
3501 100 2,825.00 2,835.00 2,801.00 2,807.00 3.7 10,407.200
TOYOBO CO.,LTD.
ユニチカ 333.00 329.00 333.00 333.00 - 2.00 331.4257UNITIKA LTD.
富士紡HD 3,175.00 3,140.00 3,145.00 3,155.00 - -35.00 3,148.5165Fujibo Holdings,Inc.
クラボウ 2,447.00 2,416.00 2,430.00 2,430.00 - 2.00 2,427.3632KURABO INDUSTRIES LTD.
シキボウ 930.00 925.00 929.00 929.00 - -4.00 926.3990SHIKIBO LTD.
ニッケ 1,078.00 1,065.00 1,075.00 1,075.00 - 11.00 1,070.3460THE JAPAN WOOL TEXTILE CO.,LTD.
ダイトウボウ 83.00 82.00 82.00 83.00 - 0.00 82.1027Daitobo Co.,Ltd.
トーア紡 543.00 539.00 543.00 543.00 - 0.00 540.8667Toabo Corporation
ダイドー 280.00 278.00 280.00 282.00 - 2.00 280.3913DAIDOH LIMITED
帝繊維 1,944.00 1,920.00 1,936.00 1,936.00 - 25.00 1,930.4152TEIKOKU SEN-I Co.,Ltd.
帝人 2,169.00 2,155.00 2,159.00 2,165.00 - 13.00 2,161.6761TEIJIN LIMITED
東レ 845.70 830.50 843.90 846.80 - 2.90 842.1882TORAY INDUSTRIES,INC.
サカイオーベックス 1,834.00 1,806.00 1,825.00 1,841.00 - 11.00 1,830.6286SAKAI OVEX CO.,LTD.
住江織物 2,836.00 2,825.00 2,809.00 2,823.00 - -18.00 2,812.7568Suminoe Textile Co.,Ltd.
(株)東京証券取引所Tokyo Stock Exchange, Inc.
Copyright (c) 2006 - 2019 Tokyo Stock Exchange, Inc. All rights reserved.
-
2019年10月21日(月曜日) P.11
始値 終値 安値 終値Trading Unit Open Close Low Close Trading Volume Trading Value
円[\] 円[\] 円[\] 円[\] 千株[thous.shs.] 千円[\thous.]
3512 100 484.00 482.00 480.00 481.00 6.0 2,893.800
3513 100 1,534.00 1,533.00 1,520.00 1,531.00 1.4 2,138.900
3524 100 1,597.00 1,589.00 1,589.00 1,604.00 2.6 4,156.500
3529 100 831.00 831.00 827.00 828.00 21.2 17,592.700
3551 100 749.00 747.00 744.00 747.00 5.6 4,189.100
3569 100 1,285.00 1,280.00 1,274.00 1,281.00 90.4 115,719.500
3571 100 977.00 978.00 975.00 979.00 3.4 3,326.300
3577 100 1,113.00 1,119.00 1,119.00 1,134.00 2.0 2,245.800
3580 100 833.00 830.00 829.00 835.00 13.8 11,508.900
コード売買単位
銘柄名午前(The morning trading session) 午後(The afternoon trading session)
最終気配 前日比売買高加重平均価格
売買高 売買代金高値 安値 始値 高値
Code Issues High Low Open High Final special quote Net Change VWAP
円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]
日フエルト 484.00 482.00 482.00 483.00 - -2.00 482.3000Nippon Felt Company Limited
イチカワ 1,534.00 1,530.00 1,523.00 1,531.00 - -18.00 1,527.7857ICHIKAWA CO.,LTD.
日東網 1,597.00 1,586.00 1,589.00 1,609.00 - 2.00 1,598.6538NITTO SEIMO CO.,LTD.
アツギ 833.00 829.00 828.00 832.00 - 2.00 829.8443ATSUGI CO.,LTD.
ダイニック 749.00 745.00 747.00 749.00 - 0.00 748.0536DYNIC CORPORATION
セーレン 1,286.00 1,278.00 1,279.00 1,282.00 - 2.00 1,280.0830SEIREN CO.,LTD.
ソトー 978.00 975.00 979.00 979.00 - 1.00 978.3235SOTOH CO.,LTD.
東海染工 1,124.00 1,113.00 1,119.00 1,134.00 - 7.00 1,122.9000Tokai Senko K.K.
小松マテーレ 834.00 829.00 840.00 840.00 - 10.00 833.9783KOMATSU MATERE Co.,Ltd.
3591 100 2,810.00 2,817.00 2,801.00 2,802.00 63.3 177,853.900
3593 100 3,300.00 3,300.00 3,300.00 3,310.00 76.5 252,938.500
3606 100 111.00 111.00 110.00 111.00 135.2 14,980.800
3607 100 493.00 492.00 491.00 494.00 4.7 2,315.800
3608 100 565.00 574.00 567.00 569.00 100.7 57,342.200
3611 100 1,975.00 1,971.00 1,961.00 1,963.00 14.7 28,938.400
3612 100 2,474.00 2,453.00 2,440.00 2,445.00 129.4 317,031.700
8011 100 1,467.00 1,476.00 1,465.00 1,468.00 5.6 8,225
8013 100 477.00 476.00 477.00 478.00 20.2 9,626.300
8016 100 616.00 611.00 605.00 605.00 826.6 505,286.500
8029 100 1,105.00 1,117.00 1,116.00 1,120.00 28.7 32,047.100
8107 100 35.00 35.00 34.00 34.00 35.5 1,224.700
8111 100 8,360.00 8,000.00 7,980.00 7,980.00 323.6 2,610,730
8114 100 1,379.00 1,394.00 1,393.00 1,398.00 120.1 167,410.800
ワコールHD 2,821.00 2,806.00 2,810.00 2,815.00 - 4.00 2,809.6983WACOAL HOLDINGS CORP.
ホギメディ 3,315.00 3,270.00 3,305.00 3,320.00 - 50.00 3,306.3856HOGY MEDICAL CO.,LTD.
レナウン 111.00 110.00 111.00 111.00 - 1.00 110.8047RENOWN INCORPORATED
クラウディアHD 493.00 490.00 492.00 494.00 - 5.00 492.7234KURAUDIA HOLDINGS CO.,LTD.
TSI HD 574.00 565.00 572.00 574.00 - 5.00 569.4359TSI HOLDINGS CO.,LTD.
マツオカ 1,990.00 1,962.00 1,969.00 1,977.00 - -24.00 1,968.5986MATSUOKA CORPORATION
ワールド 2,474.00 2,438.00 2,453.00 2,465.00 - -5.00 2,450.0131WORLD CO.,LTD.
三陽商 1,476.00 1,465.00 1,465.00 1,471.00 - 3.00 1,468.7500SANYO SHOKAI LTD.
ナイガイ 478.00 474.00 477.00 480.00 - -1.00 476.5495NAIGAI CO.,LTD.
オンワードHD 618.00 608.00 611.00 611.00 - -10.00 611.2830ONWARD HOLDINGS CO.,LTD.
ルックHD 1,117.00 1,105.00 1,117.00 1,126.00 - 22.00 1,116.6237LOOK HOLDINGS INCORPORATED
キムラタン 35.00 34.00 35.00 35.00 - 0.00 34.4986KIMURATAN CORPORATION
ゴルドウイン 8,370.00 7,950.00 8,010.00 8,050.00 - -460.00 8,067.7689GOLDWIN INC.
デサント 1,398.00 1,376.00 1,395.00 1,405.00 - 22.00 1,393.9284DESCENTE LTDDESCENTE,LTD.
(株)東京証券取引所Tokyo Stock Exchange, Inc.
Copyright (c) 2006 - 2019 Tokyo Stock Exchange, Inc. All rights reserved.
-
2019年10月21日(月曜日) P.12
始値 終値 安値 終値Trading Unit Open Close Low Close Trading Volume Trading Value
円[\] 円[\] 円[\] 円[\] 千株[thous.shs.] 千円[\thous.]
8118 100 532.00 524.00 526.00 529.00 16.1 8,521.100
8127 100 389.00 390.00 387.00 388.00 19.4 7,545.900
3708 100 3,990.00 3,985.00 3,925.00 3,925.00 10.2 40,330.500
3861 100 552.00 557.00 554.00 554.00 3,028.7 1,679,963.100
3863 100 1,826.00 1,841.00 1,834.00 1,839.00 289.1 530,435.500
3864 100 473.00 475.00 472.00 474.00 34.3 16,254.500
3865 100 542.00 549.00 538.00 542.00 325.0 176,864.500
3877 100 1,527.00 1,516.00 1,517.00 1,531.00 7.7 11,744.300
コード売買単位
銘柄名午前(The morning trading session) 午後(The afternoon trading session)
最終気配 前日比売買高加重平均価格
売買高 売買代金高値 安値 始値 高値
Code Issues High Low Open High Final special quote Net Change VWAP
円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]
キング 532.00 518.00 526.00 542.00 - -1.00 529.2609KING Co.,Ltd.
ヤマトインター 391.00 389.00 390.00 390.00 - 0.00 388.9639YAMATO INTERNATIONAL INC.
Pulp & Paper
3,985.00 - -50.00 3,953.9706
パ ル プ ・ 紙
特種東海 4,005.00 3,985.00 3,985.00
王子HD 558.00 550.00 555.00
Tokushu Tokai Paper Co.,Ltd.
557.00 - 11.00 554.6812Oji Holdings Corporation
日本紙 1,842.00 1,819.00 1,839.00 1,841.00 - 24.00 1,834.7821Nippon Paper Industries Co.,Ltd.
三菱紙 476.00 473.00 475.00 477.00 - -1.00 473.8921Mitsubishi Paper Mills Limited
北越コーポレーション 550.00 542.00 548.00 548.00 - 0.00 544.1985Hokuetsu Corporation
中越パル 1,529.00 1,513.00 1,517.00 1,531.00 - 3.00 1,525.2338
3878 100 942.00 938.00 938.00 943.00 4.0 3,765.300
3880 100 1,457.00 1,455.00 1,438.00 1,448.00 181.8 263,183.300
3896 100 405.00 406.00 404.00 404.00 3.5 1,417.400
3941 100 782.00 785.00 780.00 781.00 818.6 640,888.100
3946 100 1,611.00 1,624.00 1,612.00 1,620.00 14.1 22,849.900
3950 100 4,085.00 4,040.00 4,030.00 4,030.00 14.6 59,131.500
3405 100 1,367.00 1,374.00 1,365.00 1,368.00 837.2 1,146,694.900
3407 100 1,176.00 1,173.50 1,171.50 1,173.50 2,226.7 2,614,828.400
3553 100 740.00 741.00 741.00 742.00 5.4 4,005.300
4004 100 2,950.00 2,948.00 2,912.00 2,912.00 2,419.3 7,101,381.700
4005 100 507.00 510.00 507.00 507.00 4,566.7 2,321,259.400
4008 100 3,280.00 3,335.00 3,325.00 3,360.00 32.2 107,547
Chuetsu Pulp & Paper Co.,Ltd.
巴川紙 943.00 937.00 938.00 944.00 - 1.00 941.3250TOMOEGAWA CO.,LTD.
大王紙 1,459.00 1,446.00 1,454.00 1,454.00 - -2.00 1,447.6529Daio Paper Corporation
阿波製紙 408.00 405.00 405.00 405.00 - 0.00 404.9714AWA PAPER & TECHNOLOGICAL COMPANY,Inc.
レンゴー 787.00 779.00 784.00 785.00 - 3.00 782.9075Rengo Co.,Ltd.
トーモク 1,627.00 1,610.00 1,624.00 1,631.00 - 14.00 1,620.5603TOMOKU CO.,LTD.
ザ・パック 4,090.00 4,030.00 4,055.00 4,060.00 - -20.00 4,050.1027THE PACK CORPORATION
1,374.00 - 13.00 1,369.6786KURARAY CO.,LTD.
化 学 Chemicals
クラレ 1,375.00 1,366.00 1,374.00
旭化成 1,179.50 1,171.00 1,174.00 1,175.00 - 5.00 1,174.3066ASAHI KASEI CORPORATION
共和レザー 742.00 740.00 743.00 744.00 - 4.00 741.7222KYOWA LEATHER CLOTH CO.,LTD.
昭電工 2,968.00 2,931.00 2,944.00 2,949.00 - -63.00 2,935.3043Showa Denko K.K.
住友化 511.00 507.00 510.00 510.00 - -4.00 508.3013SUMITOMO CHEMICAL COMPANY,LIMITED
住友精化 3,335.00 3,280.00 3,325.00 3,375.00 - 115.00 3,339.9689Sumitomo Seika Chemicals Company LimitedSumitomo Seika Chemicals Company,Limited.
(株)東京証券取引所Tokyo Stock Exchange, Inc.
Copyright (c) 2006 - 2019 Tokyo Stock Exchange, Inc. All rights reserved.
-
2019年10月21日(月曜日) P.13
始値 終値 安値 終値Trading Unit Open Close Low Close Trading Volume Trading Value
円[\] 円[\] 円[\] 円[\] 千株[thous.shs.] 千円[\thous.]
4021 100 4,360.00 4,345.00 4,340.00 4,360.00 266.8 1,161,523.500
4022 100 1,423.00 1,443.00 1,419.00 1,435.00 67.7 96,708.200
4023 100 6,710.00 6,710.00 6,690.00 6,710.00 45.4 304,461
4025 100 4,325.00 4,350.00 4,320.00 4,345.00 4.2 18,227.500
4027 100 2,068.00 2,057.00 2,061.00 2,071.00 25.7 53,080.500
4028 100 1,082.00 1,094.00 1,085.00 1,094.00 254.6 276,597.700
4031 100 1,160.00 1,165.00 1,163.00 1,166.00 4.0 4,657.800
4041 100 2,746.00 2,773.00 2,770.00 2,774.00 53.6 148,415.100
4042 100 1,507.00 1,505.00 1,502.00 1,506.00 486.5 732,645.100
コード売買単位
銘柄名午前(The morning trading session) 午後(The afternoon trading session)
最終気配 前日比売買高加重平均価格
売買高 売買代金高値 安値 始値 高値
Code Issues High Low Open High Final special quote Net Change VWAP
円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]
日産化 4,375.00 4,325.00 4,350.00 4,365.00 - 0.00 4,353.5364Nissan Chemical Corporation
ラサ工 1,443.00 1,414.00 1,440.00 1,440.00 - 13.00 1,428.4815Rasa Industries,Ltd.
クレハ 6,730.00 6,690.00 6,700.00 6,710.00 - 50.00 6,706.1894KUREHA CORPORATION
多木化学 4,355.00 4,325.00 4,320.00 4,350.00 - 20.00 4,339.8810TAKI CHEMICAL CO.,LTD.
テイカ 2,070.00 2,051.00 2,069.00 2,072.00 - 9.00 2,065.3891TAYCA CORPORATION
石原産 1,096.00 1,069.00 1,090.00 1,094.00 - 0.00 1,086.4010ISHIHARA SANGYO KAISHA,LTD.
片倉コープアグリ 1,165.00 1,160.00 1,164.00 1,168.00 - 1.00 1,164.4500Katakura & Co-op Agri Corporation
日曹達 2,773.00 2,737.00 2,774.00 2,780.00 - 46.00 2,768.9384Nippon Soda Co.,Ltd.
東ソー 1,512.00 1,502.00 1,508.00 1,508.00 - 4.00 1,505.9509TOSOH CORPORATION
ク4043 100 2,793.00 2,807.00 2,799.00 2,809.00 532.1 1,497,507.300
4044 100 2,477.00 2,501.00 2,488.00 2,492.00 52.3 130,194.500
4045 100 1,219.00 1,210.00 1,206.00 1,206.00 95.4 115,443.700
4046 100 2,911.00 2,946.00 2,941.00 2,949.00 68.5 201,478.500
4047 100 911.00 914.00 910.00 913.00 176.2 160,772
4061 100 3,110.00 3,070.00 3,065.00 3,075.00 201.3 619,806.500
4063 100 12,200.00 12,070.00 11,980.00 12,005.00 946.7 11,440,265
4064 100 1,268.00 1,282.00 1,276.00 1,288.00 9.1 11,683.400
4078 100 2,644.00 2,643.00 2,644.00 2,650.00 22.6 59,795.200
4082 100 819.00 815.00 815.00 816.00 42.7 34,896.600
4088 100 2,008.00 2,006.00 1,997.00 2,009.00 295.4 592,739.700
4091 100 2,490.00 2,524.00 2,497.00 2,498.00 497.2 1,245,819.300
4092 100 3,275.00 3,335.00 3,330.00 3,370.00 249.6 826,328.500
4093 100 1,345.00 1,345.00 1,322.00 1,337.00 1.0 1,328.900
トクヤマ 2,840.00 2,781.00 2,800.00 2,822.00 - 5.00 2,814.3343Tokuyama Corporation
セ硝子 2,502.00 2,470.00 2,500.00 2,500.00 - 37.00 2,489.3786Central Glass Co.,Ltd.
東亜合 1,223.00 1,208.00 1,214.00 1,214.00 - -8.00 1,210.1017TOAGOSEI CO.,LTD.
大阪ソーダ 2,948.00 2,911.00 2,948.00 2,961.00 - 59.00 2,941.2920OSAKA SODA CO.,LTD.
関電化 919.00 903.00 915.00 915.00 - 2.00 912.4404KANTO DENKA KOGYO CO.,LTD.
デンカ 3,115.00 3,070.00 3,080.00 3,080.00 - -30.00 3,079.0189Denka Company Limited
信越化 12,260.00 12,070.00 12,060.00 12,080.00 - -160.00 12,084.3615Shin-Etsu Chemical Co.,Ltd.
カーバイド 1,287.00 1,268.00 1,276.00 1,288.00 - 21.00 1,283.8901Nippon Carbide Industries Company,Incorporated
堺化学 2,654.00 2,630.00 2,648.00 2,656.00 - -10.00 2,645.8053Sakai Chemical Industry Co.,Ltd.
稀元素 821.00 814.00 815.00 819.00 - 4.00 817.2506DAIICHI KIGENSO KAGAKU-KOGYO CO.,LTD
エア・ウォーター 2,018.00 2,003.00 2,002.00 2,010.00 - 2.00 2,006.5664AIR WATER INC.
大陽日酸 2,528.00 2,485.00 2,516.00 2,519.00 - 21.00 2,505.6704TAIYO NIPPON SANSO CORPORATION
日本化 3,340.00 3,230.00 3,340.00 3,375.00 - 25.00 3,310.6110Nippon Chemical Industrial Co.,Ltd.
邦アセチレン 1,345.00 1,345.00 1,322.00 1,338.00 - -2.00 1,328.9000Toho Acetylene Co LtdToho Acetylene Co.,Ltd.
(株)東京証券取引所Tokyo Stock Exchange, Inc.
Copyright (c) 2006 - 2019 Tokyo Stock Exchange, Inc. All rights reserved.
-
2019年10月21日(月曜日) P.14
始値 終値 安値 終値Trading Unit Open Close Low Close Trading Volume Trading Value
円[\] 円[\] 円[\] 円[\] 千株[thous.shs.] 千円[\thous.]
4095 100 1,252.00 1,239.00 1,237.00 1,241.00 122.5 152,061.300
4097 100 859.00 851.00 841.00 849.00 16.6 14,119.800
4098 100 2,449.00 2,464.00 2,451.00 2,453.00 14.6 35,909
4099 100 1,194.00 1,210.00 1,199.00 1,206.00 57.9 69,819.400
4100 100 2,177.00 2,193.00 2,180.00 2,180.00 4.2 9,179.300
4109 100 2,870.00 2,944.00 2,928.00 2,934.00 142.0 417,237.600
4112 100 3,860.00 3,910.00 3,915.00 3,955.00 58.0 227,960.500
4114 100 6,530.00 6,570.00 6,540.00 6,580.00 63.7 418,096
4116 100 3,275.00 3,270.00 3,225.00 3,235.00 13.3 43,277.500
コード売買単位
銘柄名午前(The morning trading session) 午後(The afternoon trading session)
最終気配 前日比売買高加重平均価格
売買高 売買代金高値 安値 始値 高値
Code Issues High Low Open High Final special quote Net Change VWAP
円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]
日パーカライ 1,255.00 1,237.00 1,241.00 1,244.00 - -8.00 1,241.3167NIHON PARKERIZING CO.,LTD.
高圧ガス 861.00 846.00 851.00 851.00 - -2.00 850.5904KOATSU GAS KOGYO CO.,LTD.
チタン工 2,472.00 2,449.00 2,464.00 2,467.00 - 4.00 2,459.5205Titan Kogyo Kabushiki Kaisha
四国化 1,212.00 1,194.00 1,210.00 1,215.00 - 15.00 1,205.8618SHIKOKU CHEMICALS CORPORATION
戸田工 2,199.00 2,175.00 2,190.00 2,190.00 - -2.00 2,185.5476TODA KOGYO CORP.
ステラケミファ 2,969.00 2,870.00 2,938.00 2,954.00 - 62.00 2,938.2930STELLA CHEMIFA CORPORATION
保土谷化 3,950.00 3,850.00 3,920.00 3,965.00 - 65.00 3,930.3534Hodogaya Chemical Co.,Ltd.
日触媒 6,590.00 6,530.00 6,570.00 6,580.00 - 40.00 6,563.5165NIPPON SHOKUBAI CO.,LTD.
大日精化 3,300.00 3,265.00 3,255.00 3,270.00 - -30.00 3,253.9474Dainichiseika Color & Chemicals Mfg.Co.,Ltd.
カネカ4118 100 3,550.00 3,565.00 3,555.00 3,555.00 218.6 779,813.500
4182 100 1,523.00 1,520.00 1,521.00 1,524.00 785.0 1,196,004.900
4183 100 2,590.00 2,591.00 2,578.00 2,579.00 611.5 1,582,292.500
4185 100 1,829.00 1,823.00 1,822.00 1,829.00 496.3 907,065.500
4186 100 4,275.00 4,270.00 4,235.00 4,255.00 131.1 559,573
4187 100 1,117.00 1,124.00 1,124.00 1,131.00 29.9 33,714.500
4188 100 825.70 826.40 823.50 823.50 3,118.2 2,573,055.970
4189 100 2,495.00 2,513.00 2,501.00 2,510.00 78.7 197,332.900
4202 100 948.00 940.00 936.00 939.00 708.7 666,558.600
4203 100 4,470.00 4,445.00 4,435.00 4,440.00 94.2 418,377
4204 100 1,737.00 1,742.00 1,740.00 1,750.00 793.7 1,385,248.800
4205 100 1,379.00 1,374.00 1,372.00 1,372.00 300.9 414,303.600
4206 100 3,420.00 3,440.00 3,425.00 3,440.00 72.5 249,403.500
4208 100 2,264.00 2,273.00 2,272.00 2,276.00 426.1 969,623.700
カネカ 3,585.00 3,545.00 3,565.00 3,580.00 - 20.00 3,567.3079KANEKA CORPORATION
菱瓦斯化 1,524.00 1,507.00 1,522.00 1,533.00 - 14.00 1,523.5731Mitsubishi Gas Chemical Company,Inc.
三井化学 2,605.00 2,583.00 2,590.00 2,590.00 - -3.00 2,587.5593Mitsui Chemicals,Inc.
JSR 1,838.00 1,817.00 1,825.00 1,833.00 - -2.00 1,827.6557JSR CORPORATION
東応化 4,315.00 4,265.00 4,280.00 4,280.00 - -10.00 4,268.2914TOKYO OHKA KOGYO CO.,LTD.
大有機化 1,125.00 1,117.00 1,127.00 1,140.00 - 11.00 1,127.5753OSAKA ORGANIC CHEMICAL INDUSTRY LTD.
三菱ケミHD 828.90 824.60 825.00 825.90 - -2.20 825.1735Mitsubishi Chemical Holdings Corporation
KHネオケム 2,515.00 2,494.00 2,510.00 2,520.00 - 15.00 2,507.4066KH Neochem Co.,Ltd.
ダイセル 949.00 938.00 940.00 942.00 - 2.00 940.5370Daicel Corporation
住友ベーク 4,480.00 4,415.00 4,445.00 4,450.00 - -5.00 4,441.3694Sumitomo Bakelite Company,Limited
積水化 1,745.00 1,733.00 1,742.00 1,751.00 - 32.00 1,745.3053Sekisui Chemical Co.,Ltd.
日ゼオン 1,386.00 1,374.00 1,374.00 1,376.00 - 3.00 1,376.8814ZEON CORPORATION
アイカ工 3,460.00 3,420.00 3,425.00 3,455.00 - 30.00 3,440.0483Aica Kogyo Company,Limited
宇部興 2,276.00 2,257.00 2,272.00 2,286.00 - 20.00 2,275.5778Ube Industries LtdUbe Industries,Ltd.
(株)東京証券取引所Tokyo Stock Exchange, Inc.
Copyright (c) 2006 - 2019 Tokyo Stock Exchange, Inc. All rights reserved.
-
2019年10月21日(月曜日) P.15
始値 終値 安値 終値Trading Unit Open Close Low Close Trading Volume Trading Value
円[\] 円[\] 円[\] 円[\] 千株[thous.shs.] 千円[\thous.]
4212 100 2,127.00 2,142.00 2,135.00 2,140.00 42.3 90,598.800
4215 100 650.00 653.00 646.00 650.00 62.7 40,750.900
4216 100 1,379.00 1,399.00 1,395.00 1,421.00 57.6 80,965.200
4217 100 3,525.00 3,550.00 3,530.00 3,540.00 240.2 851,891.500
4218 100 1,723.00 1,723.00 1,722.00 1,737.00 42.6 73,820.100
4220 100 496.00 498.00 497.00 498.00 66.4 32,983.700
4221 100 1,869.00 1,892.00 1,880.00 1,947.00 14.5 27,789.900
4228 100 774.00 779.00 773.00 776.00 50.4 39,125.400
4229 100 2,381.00 2,407.00 2,407.00 2,411.00 6.1 14,663.500
コード売買単位
銘柄名午前(The morning trading session) 午後(The afternoon trading session)
最終気配 前日比売買高加重平均価格
売買高 売買代金高値 安値 始値 高値
Code Issues High Low Open High Final special quote Net Change VWAP
円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]
積水樹脂 2,164.00 2,127.00 2,142.00 2,145.00 - 25.00 2,141.8156Sekisui Jushi Corporation
タキロンシーアイ 653.00 643.00 654.00 655.00 - 8.00 649.9346C.I. TAKIRON Corporation
旭有機材 1,407.00 1,379.00 1,399.00 1,424.00 - 42.00 1,405.6458ASAHI YUKIZAI CORPORATION
日立化成 3,575.00 3,525.00 3,550.00 3,555.00 - 20.00 3,546.5924Hitachi Chemical Company,Ltd.
ニチバン 1,741.00 1,720.00 1,725.00 1,743.00 - 23.00 1,732.8662NICHIBAN CO.,LTD.
リケンテクノス 499.00 492.00 498.00 499.00 - 10.00 496.7425RIKEN TECHNOS CORPORATION
大倉工 1,892.00 1,865.00 1,899.00 1,950.00 - 69.00 1,916.5448Okura Industrial Co.,Ltd.
積水化成 782.00 773.00 780.00 780.00 - 2.00 776.2976Sekisui Plastics Co.,Ltd.
群栄化 2,413.00 2,381.00 2,425.00 2,447.00 - -8.00 2,403.8525Gun Ei Chemical Industry Co.,Ltd.
タ ガ ポ4231 100 613.00 610.00 607.00 608.00 12.1 7,374.800
4238 100 1,487.00 1,526.00 1,520.00 1,537.00 50.3 76,928.100
4245 100 869.00 872.00 881.00 884.00 21.6 18,963.400
4246 100 830.00 826.00 818.00 821.00 85.3 70,212.200
4248 100 977.00 996.00 990.00 991.00 79.1 78,323.600
4249 100 2,350.00 2,335.00 2,326.00 2,338.00 9.3 21,758.100
4272 100 1,328.00 1,342.00 1,331.00 1,332.00 316.0 421,702.100
4275 100 615.00 618.00 617.00 620.00 19.5 12,039.200
4362 100 1,212.00 1,221.00 1,211.00 1,230.00 11.6 14,168.200
4368 100 2,722.00 2,719.00 2,697.00 2,699.00 47.5 128,892.500
4369 100 6,940.00 7,010.00 7,030.00 7,060.00 200.1 1,416,680
4401 100 1,475.00 1,485.00 1,476.00 1,478.00 193.6 286,854.900
4403 100 3,620.00 3,580.00 3,555.00 3,580.00 180.8 648,134.500
4406 100 207.00 206.00 205.00 208.00 66.8 13,817.800
タイガーポリ 613.00 609.00 611.00 611.00 - -1.00 609.4876TIGERS POLYMER CORPORATION
ミライアル 1,548.00 1,481.00 1,529.00 1,544.00 - 41.00 1,529.3857Miraial Co.,Ltd.
ダイキアクシス 885.00 861.00 884.00 887.00 - 29.00 877.9352Daiki Axis Co.,Ltd.
DNC 839.00 821.00 826.00 826.00 - -6.00 823.1208DaikyoNishikawa Corporation
竹本容器 997.00 975.00 995.00 995.00 - 22.00 990.1846Takemoto Yohki Co.,Ltd.
森六 2,359.00 2,335.00 2,335.00 2,343.00 - -5.00 2,339.5806MORIROKU HOLDINGS COMPANY,LTD.
日化薬 1,343.00 1,324.00 1,335.00 1,339.00 - 10.00 1,334.5003NIPPON KAYAKU CO.,LTD.
カーリットHD 619.00 615.00 617.00 620.00 - 3.00 617.3949Carlit Holdings Co.,Ltd.
日本精化 1,221.00 1,209.00 1,233.00 1,233.00 - 23.00 1,221.3966Nippon Fine Chemical Co.,Ltd.
扶桑化学 2,744.00 2,698.00 2,715.00 2,721.00 - -23.00 2,713.5263FUSO CHEMICAL CO.,LTD.
トリケミカル 7,210.00 6,940.00 7,050.00 7,160.00 - 180.00 7,079.8601Tri Chemical Laboratories Inc.
ADEKA 1,487.00 1,473.00 1,488.00 1,488.00 - 17.00 1,481.6885ADEKA CORPORATION
日油 3,630.00 3,565.00 3,560.00 3,580.00 - -5.00 3,584.8147NOF CORPORATION
新日本理化 209.00 204.00 207.00 208.00 - 4.00 206.8533New Japan Chemical Co LtdNew Japan Chemical Co.,Ltd.
(株)東京証券取引所Tokyo Stock Exchange, Inc.
Copyright (c) 2006 - 2019 Tokyo Stock Exchange, Inc. All rights reserved.
-
2019年10月21日(月曜日) P.16
始値 終値 安値 終値Trading Unit Open Close Low Close Trading Volume Trading Value
円[\] 円[\] 円[\] 円[\] 千株[thous.shs.] 千円[\thous.]
4410 100 1,259.00 1,261.00 1,230.00 1,242.00 25.2 31,424.600
4452 100 8,309.00 8,315.00 8,282.00 8,290.00 666.7 5,538,159.700
4461 100 3,255.00 3,335.00 3,305.00 3,320.00 55.9 185,104.500
4462 100 1,672.00 1,680.00 1,659.00 1,672.00 9.5 15,881.400
4463 100 882.00 892.00 884.00 889.00 4.8 4,254.300
4465 100 1,678.00 1,650.00 1,636.00 1,643.00 14.5 24,190.900
4471 100 5,130.00 5,130.00 5,110.00 5,130.00 27.2 139,360
4531 100 233.00 237.00 235.00 236.00 19.1 4,484.800
4611 100 1,087.00 1,085.00 1,082.00 1,085.00 12.9 14,016.500
コード売買単位
銘柄名午前(The morning trading session) 午後(The afternoon trading session)
最終気配 前日比売買高加重平均価格
売買高 売買代金高値 安値 始値 高値
Code Issues High Low Open High Final special quote Net Change VWAP
円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]
ハリマ化成G 1,278.00 1,259.00 1,248.00 1,252.00 - -17.00 1,247.0079HARIMA CHEMICALS GROUP,INC.
花王 8,362.00 8,302.00 8,305.00 8,312.00 - 30.00 8,306.8242Kao Corporation
第一工業 3,345.00 3,245.00 3,325.00 3,335.00 - 60.00 3,311.3506DKS Co.Ltd.
石原ケミカル 1,688.00 1,672.00 1,679.00 1,679.00 - 0.00 1,671.7263ISHIHARA CHEMICAL CO.,LTD.
日華化学 892.00 882.00 884.00 889.00 - 3.00 886.3125NICCA CHEMICAL CO.,LTD.
ニイタカ 1,695.00 1,626.00 1,645.00 1,645.00 - 13.00 1,668.3379Niitaka Co., Ltd.
三洋化成 5,150.00 5,090.00 5,130.00 5,140.00 - 10.00 5,123.5294SANYO CHEMICAL INDUSTRIES,LTD.
有機薬 237.00 232.00 236.00 237.00 - 1.00 234.8063Yuki Gosei Kogyo Co.,Ltd.
大日塗料 1,094.00 1,085.00 1,085.00 1,087.00 - 6.00 1,086.5504Dai Nippon Toryo Company,Limited
4612 100 6,220.00 6,220.00 6,200.00 6,200.00 198.2 1,231,989
4613 100 2,618.00 2,614.00 2,607.00 2,621.00 318.7 834,301
4615 100 194.00 193.00 191.00 195.00 108.3 20,978.400
4617 100 956.00 958.00 955.00 958.00 71.1 68,088.500
4619 100 1,140.00 1,147.00 1,140.00 1,140.00 11.8 13,516.500
4620 100 542.00 540.00 541.00 543.00 18.7 10,156.600
4626 100 3,815.00 3,770.00 3,755.00 3,785.00 67.6 255,466
4631 100 3,085.00 3,105.00 3,095.00 3,105.00 218.9 678,629.500
4633 100 1,189.00 1,192.00 1,186.00 1,191.00 76.7 91,091.900
4634 100 2,618.00 2,612.00 2,601.00 2,603.00 44.5 116,082.700
4636 100 1,001.00 996.00 998.00 1,002.00 5.3 5,295.400
4901 100 4,673.00 4,704.00 4,694.00 4,699.00 1,146.0 5,379,080.100
4911 100 8,572.00 8,577.00 8,562.00 8,563.00 940.0 8,064,193
4912 100 2,195.00 2,176.00 2,170.00 2,170.00 217.1 472,720.100
日ペイントHD 6,280.00 6,200.00 6,200.00 6,230.00 - 40.00 6,215.8880NIPPON PAINT HOLDINGS CO.,LTD.
関ペイント 2,636.00 2,605.00 2,608.00 2,621.00 - 1.00 2,617.8255KANSAI PAINT CO.,LTD.
神東塗料 197.00 193.00 194.00 195.00 - 1.00 193.7064SHINTO PAINT COMPANY,LIMITED
中国塗料 962.00 952.00 959.00 961.00 - 11.00 957.6442Chugoku Marine Paints,Ltd.
日特塗料 1,155.00 1,140.00 1,146.00 1,150.00 - 4.00 1,145.4661Nihon Tokushu Toryo Co.,Ltd.
藤倉化 542.00 537.00 541.00 546.00 - 0.00 543.1337FUJIKURA KASEI CO.,LTD.
太陽HD 3,815.00 3,765.00 3,790.00 3,795.00 - -5.00 3,779.0828TAIYO HOLDINGS CO.,LTD.
DIC 3,110.00 3,075.00 3,105.00 3,115.00 - -10.00 3,100.1804DIC Corporation
サカタインクス 1,196.00 1,178.00 1,189.00 1,193.00 - 6.00 1,187.6389SAKATA INX CORPORATION
洋インキHD 2,622.00 2,599.00 2,606.00 2,614.00 - 3.00 2,608.6000TOYO INK SC HOLDINGS CO.,LTD.
T&KTOKA 1,001.00 994.00 1,003.00 1,003.00 - 3.00 999.1321T&K TOKA CO.,LTD.
富士フイルム 4,707.00 4,650.00 4,695.00 4,710.00 - 81.00 4,693.7872FUJIFILM Holdings Corporation
資生堂 8,636.00 8,533.00 8,575.00 8,594.00 - -27.00 8,578.9287Shiseido Company,Limited
ライオン 2,199.00 2,176.00 2,178.00 2,184.00 - -14.00 2,177.4302Lion CorporationLion Corporation
(株)東京証券取引所Tokyo Stock Exchange, Inc.
Copyright (c) 2006 - 2019 Tokyo Stock Exchange, Inc. All rights reserved.
-
2019年10月21日(月曜日) P.17
始値 終値 安値 終値Trading Unit Open Close Low Close Trading Volume Trading Value
円[\] 円[\] 円[\] 円[\] 千株[thous.shs.] 千円[\thous.]
4914 100 2,619.00 2,640.00 2,638.00 2,648.00 15.6 41,254.200
4917 100 2,680.00 2,679.00 2,681.00 2,688.00 122.4 328,969
4919 100 5,560.00 5,530.00 5,510.00 5,530.00 19.0 105,140
4921 100 2,805.00 2,786.00 2,764.00 2,764.00 541.1 1,504,651.400
4922 100 18,890.00 18,860.00 18,560.00 18,560.00 153.0 2,865,647
4923 100 1,283.00 1,285.00 1,284.00 1,285.00 16.1 20,699.200
4926 100 2,422.00 2,424.00 2,420.00 2,420.00 2.5 6,057.500
4927 100 2,570.00 2,539.00 2,496.00 2,505.00 884.6 2,224,885.400
4928 100 5,660.00 5,620.00 5,570.00 5,580.00 27.9 156,368
コード売買単位
銘柄名午前(The morning trading session) 午後(The afternoon trading session)
最終気配 前日比売買高加重平均価格
売買高 売買代金高値 安値 始値 高値
Code Issues High Low Open High Final special quote Net Change VWAP
円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]
高砂香料 2,655.00 2,619.00 2,653.00 2,653.00 - 48.00 2,644.5000TAKASAGO INTERNATIONAL CORPORATION
マンダム 2,705.00 2,673.00 2,684.00 2,695.00 - 26.00 2,687.6552MANDOM CORPORATION
ミルボン 5,590.00 5,530.00 5,540.00 5,540.00 - -20.00 5,533.6842Milbon Co.,Ltd.
ファンケル 2,813.00 2,783.00 2,782.00 2,784.00 - -48.00 2,780.7270FANCL CORPORATION
コーセー 19,020.00 18,820.00 18,820.00 18,830.00 - -360.00 18,729.7190KOSE Corporation
COTA 1,290.00 1,281.00 1,286.00 1,286.00 - 8.00 1,285.6646COTA CO.,LTD.
シーボン 2,425.00 2,422.00 2,421.00 2,428.00 - -2.00 2,423.0000C'BON COSMETICS Co.,Ltd.
ポーラオルHD 2,570.00 2,530.00 2,533.00 2,534.00 - -51.00 2,515.1316POLA ORBIS HOLDINGS INC.
ノエビアHD 5,660.00 5,610.00 5,630.00 5,630.00 - -20.00 5,604.5878Noevir Holdings Co.,Ltd.
ジ バ4929 100 950.00 947.00 946.00 946.00 18.3 17,326.600
4951 100 1,538.00 1,538.00 1,533.00 1,535.00 26.2 40,260.200
4955 100 1,540.00 1,532.00 1,531.00 1,537.00 6.4 9,817.200
4956 100 1,512.00 1,507.00 1,510.00 1,515.00 20.3 30,686.400
4958 100 1,994.00 1,985.00 1,981.00 1,990.00 27.5 54,675.200
4963 100 816.00 824.00 822.00 833.00 40.2 33,185.100
4967 100 8,680.00 8,640.00 8,570.00 8,590.00 50.2 432,378
4968 100 1,660.00 1,698.00 1,693.00 1,698.00 41.5 70,005.200
4971 100 1,803.00 1,807.00 1,800.00 1,806.00 120.0 216,721.800
4973 100 2,528.00 2,526.00 2,525.00 2,536.00 6.6 16,694.200
4974 100 2,160.00 2,178.00 2,164.00 2,170.00 190.2 413,057.900
4975 100 2,533.00 2,533.00 2,509.00 2,528.00 152.5 387,258.500
4977 100 684.00 687.00 685.00 688.00 5.2 3,570.200
4979 100 1,618.00 1,635.00 1,622.00 1,624.00 13.4 21,824.900
アジュバン 950.00 939.00 948.00 950.00 - 3.00 946.8087ADJUVANT COSME JAPAN CO.,LTD.
エステー 1,543.00 1,533.00 1,536.00 1,541.00 - -7.00 1,536.6489S.T.CORPORATION
アグロカネショウ 1,540.00 1,530.00 1,532.00 1,538.00 - -2.00 1,533.9375AGRO-KANESHO CO.,LTD.
コニシ 1,512.00 1,505.00 1,518.00 1,518.00 - 6.00 1,511.6453KONISHI CO.,LTD.
長谷川香 2,001.00 1,982.00 1,985.00 1,990.00 - -2.00 1,988.1891T.HASEGAWA CO.,LTD.
星光PMC 824.00 816.00 824.00 833.00 - 18.00 825.5000SEIKO PMC CORPORATION
小林製薬 8,710.00 8,630.00 8,610.00 8,630.00 - -50.00 8,613.1076KOBAYASHI PHARMACEUTICAL CO.,LTD.
荒川化学 1,699.00 1,660.00 1,698.00 1,709.00 - 55.00 1,686.8723ARAKAWA CHEMICAL INDUSTRIES,LTD.
メック 1,829.00 1,794.00 1,806.00 1,810.00 - -7.00 1,806.0150MEC COMPANY LTD.
高純度化 2,532.00 2,523.00 2,530.00 2,536.00 - 8.00 2,529.4242JAPAN PURE CHEMICAL CO.,LTD.
タカラバイオ 2,185.00 2,151.00 2,174.00 2,178.00 - 10.00 2,171.7029TAKARA BIO INC.
JCU 2,576.00 2,524.00 2,530.00 2,534.00 - -16.00 2,539.4000JCU CORPORATION
ニッタゼラチン 687.00 684.00 686.00 688.00 - 5.00 686.5769Nitta Gelatin Inc.
OATアグリオ 1,645.00 1,618.00 1,639.00 1,640.00 - 4.00 1,628.7239OAT Agrio Co LtdOAT Agrio Co.,Ltd.
(株)東京証券取引所Tokyo Stock Exchange, Inc.
Copyright (c) 2006 - 2019 Tokyo Stock Exchange, Inc. All rights reserved.
-
2019年10月21日(月曜日) P.18
始値 終値 安値 終値Trading Unit Open Close Low Close Trading Volume Trading Value
円[\] 円[\] 円[\] 円[\] 千株[thous.shs.] 千円[\thous.]
4980 100 831.00 831.00 824.00 827.00 142.3 117,705.200
4985 100 5,600.00 5,620.00 5,570.00 5,580.00 19.0 106,193
4992 100 542.00 543.00 542.00 544.00 15.9 8,639.700
4994 100 2,851.00 2,866.00 2,869.00 2,890.00 2.5 7,215.200
4996 100 999.00 982.00 976.00 980.00 307.6 302,836.500
4997 100 546.00 551.00 549.00 554.00 284.3 156,227.500
5142 100 1,822.00 1,814.00 1,814.00 1,849.00 8.1 14,853.100
5208 100 1,075.00 1,087.00 1,072.00 1,074.00 144.3 155,749.700
6988 100 5,580.00 5,562.00 5,537.00 5,551.00 762.6 4,238,265.400
コード売買単位
銘柄名午前(The morning trading session) 午後(The afternoon trading session)
最終気配 前日比売買高加重平均価格
売買高 売買代金高値 安値 始値 高値
Code Issues High Low Open High Final special quote Net Change VWAP
円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]
デクセリアルズ 832.00 821.00 833.00 834.00 - -7.00 827.1623Dexerials Corporation
アース製薬 5,620.00 5,550.00 5,600.00 5,620.00 - 10.00 5,589.1053Earth Corporation
北興化 546.00 540.00 542.00 545.00 - 1.00 543.3774HOKKO CHEMICAL INDUSTRY CO.,LTD.
大成ラミック 2,895.00 2,851.00 2,869.00 2,890.00 - -5.00 2,886.0800Taisei Lamick Co.,Ltd.
クミアイ化 1,001.00 982.00 982.00 983.00 - -18.00 984.5140KUMIAI CHEMICAL INDUSTRY CO.,LTD.
日農薬 553.00 538.00 551.00 555.00 - 8.00 549.5164NIHON NOHYAKU CO.,LTD.
アキレス 1,822.00 1,812.00 1,814.00 1,850.00 - 46.00 1,833.7160Achilles Corporation
有沢製 1,093.00 1,070.00 1,087.00 1,087.00 - -1.00 1,079.3465Arisawa Mfg.Co.,Ltd.
日東電 5,623.00 5,529.00 5,549.00 5,569.00 - 8.00 5,557.6520NITTO DENKO CORPORATION
ク7874 100 1,029.00 1,040.00 1,043.00 1,051.00 117.6 122,934.800
7888 100 393.00 388.00 383.00 391.00 306.2 119,795.800
7908 100 172.00 171.00 170.00 170.00 79.9 13,684.600
7917 100 3,470.00 3,500.00 3,460.00 3,465.00 35.6 123,761
7925 100 1,156.00 1,150.00 1,144.00 1,147.00 10.5 12,074.500
7931 100 2,057.00 2,070.00 2,071.00 2,083.00 9.1 18,781.500
7940 100 813.00 817.00 810.00 811.00 36.6 29,798.700
7942 100 1,866.00 1,865.00 1,860.00 1,866.00 13.5 25,200.500
7947 100 6,620.00 6,630.00 6,600.00 6,620.00 32.1 212,686
7958 100 1,998.00 1,984.00 1,975.00 1,990.00 14.2 28,215.800
7970 100 825.00 824.00 821.00 825.00 112.4 92,597.600
7971 100 260.00 262.00 261.00 262.00 42.2 11,033.800
7988 100 2,664.00 2,646.00 2,632.00 2,636.00 200.2 529,047.500
7995 100 2,388.00 2,402.00 2,397.00 2,405.00 64.5 155,049.200
レック 1,047.00 1,029.00 1,044.00 1,051.00 - 29.00 1,045.3639LEC,INC.
三光合成 402.00 380.00 388.00 392.00 - 0.00 391.2338SANKO GOSEI LTD.
KIMOTO 173.00 170.00 171.00 171.00 - 0.00 171.2716KIMOTO CO.,LTD.
藤森工業 3,510.00 3,455.00 3,490.00 3,510.00 - -10.00 3,476.4326FUJIMORI KOGYO CO.,LTD.
前沢化成 1,156.00 1,146.00 1,150.00 1,152.00 - -10.00 1,149.9524MAEZAWA KASEI INDUSTRIES CO.,LTD.
未来工業 2,070.00 2,037.00 2,080.00 2,083.00 - 21.00 2,063.9011MIRAI INDUSTRY CO.,LTD.
ウェーブロックHD 818.00 813.00 817.00 817.00 - 0.00 814.1721WAVELOCK HOLDINGS CO.,LTD.
JSP 1,882.00 1,864.00 1,865.00 1,868.00 - -6.00 1,866.7037JSP Corporation
エフピコ 6,640.00 6,620.00 6,600.00 6,650.00 - 10.00 6,625.7321FP CORPORATION
天馬 1,999.00 1,983.00 1,984.00 1,990.00 - 15.00 1,987.0282TENMA CORPORATION
信越ポリマ 828.00 821.00 823.00 825.00 - 0.00 823.8221Shin-Etsu Polymer Co.,Ltd.
東リ 262.00 260.00 261.00 262.00 - 3.00 261.4645TOLI Corporation
ニフコ 2,665.00 2,635.00 2,644.00 2,647.00 - -29.00 2,642.5949NIFCO INC.
バルカー 2,423.00 2,380.00 2,402.00 2,417.00 - 67.00 2,403.8636VALQUA LTDVALQUA,LTD.
(株)東京証券取引所Tokyo Stock Exchange, Inc.
Copyright (c) 2006 - 2019 Tokyo Stock Exchange, Inc. All rights reserved.
-
2019年10月21日(月曜日) P.19
始値 終値 安値 終値Trading Unit Open Close Low Close Trading Volume Trading Value
円[\] 円[\] 円[\] 円[\] 千株[thous.shs.] 千円[\thous.]
8113 100 3,493.00 3,496.00 3,492.00 3,496.00 554.0 1,937,162.800
9385 100 733.00 733.00 730.00 730.00 15.7 11,487.400
4151 100 2,020.00 2,040.00 2,029.00 2,033.00 521.9 1,061,132.900
4502 100 3,772.00 3,810.00 3,789.00 3,797.00 2,486.8 9,444,043
4503 100 1,714.50 1,712.00 1,703.50 1,708.50 5,240.4 8,959,017.400
4506 100 1,785.00 1,771.00 1,749.00 1,750.00 568.3 1,000,648
4507 100 6,078.00 6,045.00 5,992.00 6,003.00 855.0 5,146,234.100
4508 100 1,233.00 1,235.00 1,227.00 1,229.00 454.0 559,278.300
コード売買単位
銘柄名午前(The morning trading session) 午後(The afternoon trading session)
最終気配 前日比売買高加重平均価格
売買高 売買代金高値 安値 始値 高値
Code Issues High Low Open High Final special quote Net Change VWAP
円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]
ユニチャーム 3,512.00 3,480.00 3,500.00 3,507.00 - 16.00 3,496.6838UNICHARM CORPORATION
ショーエイコーポ 736.00 732.00 733.00 733.00 - -3.00 731.6815SHOEI CORPORATION
Pharmaceutical
2,038.00 - 8.00 2,033.2112
医 薬 品
協和キリン 2,041.00 2,020.00 2,037.00
武田薬 3,817.00 3,772.00 3,806.00
Kyowa Kirin Co.,Ltd.
3,814.00 - 17.00 3,797.6689Takeda Pharmaceutical Company Limited
アステラス薬 1,722.50 1,705.00 1,709.50 1,712.50 - -7.00 1,709.6056Astellas Pharma Inc.
大日住薬 1,790.00 1,767.00 1,769.00 1,773.00 - -35.00 1,760.7742Sumitomo Dainippon Pharma Co.,Ltd.
塩野義薬 6,078.00 6,008.00 6,037.00 6,039.00 - -75.00 6,018.9873Shionogi & Co.,Ltd.
田辺三菱 1,241.00 1,233.00 1,233.00 1,235.00 - -3.00 1,231.8905
4512 100 267.00 262.00 262.00 264.00 9.9 2,619.500
4514 100 1,113.00 1,120.00 1,104.00 1,109.00 35.1 39,167.400
4516 100 9,360.00 9,320.00 9,220.00 9,230.00 167.6 1,555,588
4517 100 2,206.00 2,166.00 2,167.00 2,200.00 2.2 4,821
4519 100 8,310.00 8,320.00 8,300.00 8,300.00 426.6 3,545,565
4521 100 5,140.00 5,150.00 5,100.00 5,110.00 58.9 301,684
4523 100 5,601.00 5,554.00 5,528.00 5,534.00 514.7 2,855,850
4527 100 3,150.00 3,135.00 3,130.00 3,140.00 156.5 491,923
4528 100 1,946.00 1,935.50 1,915.00 1,916.00 818.5 1,576,423.500
4530 100 5,030.00 4,990.00 4,935.00 4,945.00 122.0 606,141
4534 100 4,120.00 4,115.00 4,080.00 4,095.00 38.3 156,894.500
4536 100 1,880.00 1,881.00 1,849.00 1,860.00 693.9 1,295,503.800
4538 100 2,098.00 2,099.00 2,050.00 2,067.00 11.3 23,587.500
Mitsubishi Tanabe Pharma Corporation
わかもと 267.00 262.00 262.00 266.00 - -1.00 264.5960WAKAMOTO PHARMACEUTICAL CO.,LTD.
あすか薬 1,125.00 1,113.00 1,120.00 1,120.00 - -4.00 1,115.8803ASKA Pharmaceutical Co.,Ltd.
日本新薬 9,370.00 9,310.00 9,300.00 9,320.00 - -130.00 9,281.5513Nippon Shinyaku Co.,Ltd.
ビオフェルミン 2,206.00 2,166.00 2,167.00 2,212.00 - -6.00 2,191.3636BIOFERMIN PHARMACEUTICAL CO.,LTD.
中外薬 8,350.00 8,290.00 8,310.00 8,330.00 - -20.00 8,311.2166CHUGAI PHARMACEUTICAL CO.,LTD.
科研薬 5,160.00 5,120.00 5,140.00 5,140.00 - 20.00 5,121.9694KAKEN PHARMACEUTICAL CO.,LTD.
エーザイ 5,607.00 5,544.00 5,560.00 5,574.00 - -16.00 5,548.5720Eisai Co.,Ltd.
ロート薬 3,170.00 3,130.00 3,140.00 3,145.00 - 5.00 3,143.2780ROHTO PHARMACEUTICAL CO.,LTD.
小野薬 1,950.00 1,932.00 1,932.00 1,933.50 - -23.50 1,925.9908ONO PHARMACEUTICAL CO.,LTD.
久光薬 5,040.00 4,970.00 4,970.00 4,995.00 - -95.00 4,968.3689HISAMITSU PHARMACEUTICAL CO.,INC.
持田薬 4,120.00 4,070.00 4,135.00 4,135.00 - -35.00 4,096.4621Mochida Pharmaceutical Co.,Ltd.
参天薬 1,898.00 1,873.00 1,875.00 1,878.00 - -5.00 1,866.9892SANTEN PHARMACEUTICAL CO.,LTD.
扶桑薬 2,099.00 2,080.00 2,099.00 2,099.00 - -32.00 2,087.3894Fuso Pharmaceutical Industries,Ltd.
(株)東京証券取引所Tokyo Stock Exchange, Inc.
Copyright (c) 2006 - 2019 Tokyo Stock Exchange, Inc. All rights reserved.
-
2019年10月21日(月曜日) P.20
始値 終値 安値 終値Trading Unit Open Close Low Close Trading Volume Trading Value
円[\] 円[\] 円[\] 円[\] 千株[thous.shs.] 千円[\thous.]
4539 100 2,812.00 2,801.00 2,805.00 2,805.00 1.1 3,091.300
4540 100 2,949.00 2,957.00 2,925.00 2,930.00 143.8 422,285.900
4541 100 1,236.00 1,237.00 1,235.00 1,236.00 131.5 162,982.300
4547 100 2,721.00 2,712.00 2,687.00 2,694.00 21.9 59,164.100
4548 100 1,170.00 1,166.00 1,162.00 1,164.00 28.4 33,121.200
4549 100 1,590.00 1,593.00 1,581.00 1,583.00 120.1 190,765.500
4550 100 1,254.00 1,254.00 1,252.00 1,257.00 18.1 22,745.600
4551 100 2,800.00 2,793.00 2,774.00 2,784.00 38.5 107,215.800
4552 100 8,150.00 8,160.00 8,060.00 8,110.00 52.3 424,648
コード売買単位
銘柄名午前(The morning trading session) 午後(The afternoon trading session)
最終気配 前日比売買高加重平均価格
売買高 売買代金高値 安値 始値 高値
Code Issues High Low Open High Final special quote Net Change VWAP
円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]
日ケミファ 2,819.00 2,800.00 2,805.00 2,805.00 - -6.00 2,810.2727NIPPON CHEMIPHAR CO.,LTD.
ツムラ 2,964.00 2,935.00 2,946.00 2,950.00 - -26.00 2,936.6196TSUMURA & CO.
日医工 1,249.00 1,234.00 1,237.00 1,244.00 - -2.00 1,239.4091Nichi-Iko Pharmaceutical Co.,Ltd.
キッセイ薬 2,728.00 2,705.00 2,709.00 2,709.00 - -19.00 2,701.5571KISSEI PHARMACEUTICAL CO.,LTD.
生化学 1,171.00 1,163.00 1,168.00 1,170.00 - -2.00 1,166.2394SEIKAGAKU CORPORATION
栄研化 1,606.00 1,588.00 1,592.00 1,594.00 - -7.00 1,588.3888EIKEN CHEMICAL CO.,LTD.
日水薬 1,258.00 1,248.00 1,252.00 1,264.00 - 14.00 1,256.6630Nissui Pharmaceutical Co.,Ltd.
鳥居薬 2,800.00 2,778.00 2,787.00 2,787.00 - -27.00 2,784.8260TORII PHARMACEUTICAL CO.,LTD.
JCRファーマ 8,200.00 8,080.00 8,160.00 8,160.00 - -10.00 8,119.4646JCR Pharmaceuticals Co.,Ltd.
東和薬4553 100 2,527.00 2,546.00 2,524.00 2,540.00 67.8 171,923.500
4554 100 1,331.00 1,335.00 1,325.00 1,335.00 13.7 18,250.400
4555 100 5,690.00 5,730.00 5,700.00 5,700.00 96.1 549,252
4559 100 1,945.00 1,943.00 1,926.00 1,931.00 35.5 68,717.800
4568 100 6,765.00 6,705.00 6,632.00 6,632.00 1,329.1 8,874,257.400
4569 100 1,839.00 1,849.00 1,834.00 1,835.00 156.8 288,994.800
4574 100 2,820.00 2,875.00 2,831.00 2,840.00 67.7 193,008.900
4577 100 2,991.00 2,991.00 2,950.00 2,965.00 84.6 251,473
4578 100 4,354.00 4,341.00 4,335.00 4,345.00 791.9 3,440,495.100
4581 100 7,860.00 7,820.00 7,770.00 7,790.00 54.1 422,202
4587 100 4,945.00 4,955.00 4,920.00 4,935.00 427.9 2,118,030
3315 100 83.00 84.00 83.00 84.00 106.5 8,895.500
東和薬品 2,550.00 2,515.00 2,535.00 2,542.00 - 5.00 2,535.7448TOWA PHARMACEUTICAL CO.,LTD.
富士製薬 1,345.00 1,325.00 1,336.00 1,338.00 - 4.00 1,332.1460Fuji Pharma Co.,Ltd.
沢井薬 5,750.00 5,690.00 5,720.00 5,730.00 - 40.00 5,715.4214SAWAI PHARMACEUTICAL CO.,LTD.
ゼリア新薬 1,947.00 1,936.00 1,936.00 1,949.00 - -14.00 1,935.7127ZERIA PHARMACEUTICAL CO.,LTD.
第一三共 6,767.00 6,682.00 6,695.00 6,698.00 - -182.00 6,676.8922DAIICHI SANKYO COMPANY,LIMITED
キョーリンHD 1,861.00 1,839.00 1,849.00 1,849.00 - -8.00 1,843.0791KYORIN Holdings,Inc.
大幸薬品 2,889.00 2,805.00 2,872.00 2,882.00 - 54.00 2,850.9439TAIKO PHARMACEUTICAL CO.,LTD.
ダイト 3,040.00 2,959.00 2,986.00 2,992.00 - -40.00 2,972.4941Daito Pharmaceutical Co.,Ltd.
大塚HD 4,376.00 4,327.00 4,337.00 4,354.00 - -5.00 4,344.6080Otsuka Holdings Co.,Ltd.
大正薬HD 7,890.00 7,800.00 7,790.00 7,810.00 - -60.00 7,804.1035TAISHO PHARMACEUTICAL HOLDINGS CO.,LTD.
ペプチドリーム 5,000.00 4,945.00 4,950.00 4,965.00 - -35.00 4,949.8247PeptiDream Inc.
Oil & Coal Products
84.00 - 1.00 83.5258NIPPON COKE & ENGINEERING COMPANY,LIMITED
石 油 ・ 石 炭 製 品
日本コークス 84.00 83.00 84.00
(株)東京証券取引所Tokyo Stock Exchange, Inc.
Copyright (c) 2006 - 2019 Tokyo Stock Exchange, Inc. All rights reserved.
-
2019年10月21日(月曜日) P.21
始値 終値 安値 終値Trading Unit Open Close Low Close Trading Volume Trading Value
円[\] 円[\] 円[\] 円[\] 千株[thous.shs.] 千円[\thous.]
5011 100 1,174.00 1,174.00 1,164.00 1,166.00 56.7 66,487.600
5013 100 1,374.00 1,372.00 1,369.00 1,372.00 9.5 13,048.200
5015 100 1,440.00 1,448.00 1,446.00 1,450.00 13.7 19,803.600
5017 100 246.00 250.00 249.00 251.00 343.0 85,755.800
5018 100 1,300.00 1,299.00 1,294.00 1,298.00 24.2 31,407.700
5019 100 3,095.00 3,100.00 3,095.00 3,120.00 809.9 2,517,481
5020 100 503.00 505.20 503.20 508.00 10,538.9 5,324,845.940
5021 100 2,254.00 2,298.00 2,296.00 2,318.00 349.7 802,979.800
コード売買単位
銘柄名午前(The morning trading session) 午後(The afternoon trading session)
最終気配 前日比売買高加重平均価格
売買高 売買代金高値 安値 始値 高値
Code Issues High Low Open High Final special quote Net Change VWAP
円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]
ニチレキ 1,176.00 1,169.00 1,174.00 1,174.00 - -5.00 1,172.6208NICHIREKI CO.,LTD.
ユシロ化 1,383.00 1,370.00 1,370.00 1,377.00 - 2.00 1,373.4947Yushiro Chemical Industry Co.,Ltd.
BPカストロール 1,448.00 1,430.00 1,448.00 1,452.00 - 8.00 1,445.5182BP Castrol K.K.
富士石油 250.00 246.00 249.00 253.00 - 4.00 250.0169Fuji Oil Company,Ltd.
MORESCO 1,302.00 1,295.00 1,300.00 1,300.00 - -2.00 1,297.8388MORESCO Corporation
出光興産 3,105.00 3,070.00 3,100.00 3,130.00 - 40.00 3,108.3850Idemitsu Kosan Co.,Ltd.
JXTG 506.40 500.20 505.00 508.70 - 2.10 505.2563JXTG Holdings,Inc.
コスモエネルギーHD 2,301.00 2,243.00 2,298.00 2,320.00 - 53.00 2,296.1962COSMO ENERGY HOLDINGS COMPANY,LIMITED
Rubber Productsゴ ム 製 品
5101 100 2,290.00 2,298.00 2,286.00 2,288.00 362.6 830,361.600
5105 100 1,398.00 1,405.00 1,403.00 1,407.00 393.2 553,365.500
5108 100 4,371.00 4,356.00 4,347.00 4,347.00 817.3 3,559,665.600
5110 100 1,361.00 1,361.00 1,356.00 1,357.00 471.4 640,547.500
5121 100 426.00 430.00 427.00 429.00 14.3 6,123.800
5122 100 4,050.00 4,040.00 4,045.00 4,070.00 17.6 71,354
5185 100 709.00 711.00 708.00 712.00 5.7 4,046.300
5186 100 2,952.00 2,958.00 2,970.00 2,973.00 35.4 105,283.900
5191 100 920.00 919.00 916.00 918.00 45.5 41,756.700
5192 100 2,009.00 2,027.00 2,020.00 2,033.00 31.0 62,763.500
5195 100 885.00 879.00 876.00 885.00 29.5 26,007.900
3110 100 3,095.00 3,090.00 3,080.00 3,120.00 135.8 419,228.500
2,297.00 - -7.00 2,290.0210浜ゴム 2,303.00 2,286.00 2,293.00
TOYO TIRE 1,411.00 1,393.00 1,403.00
The Yokohama Rubber Company,Limited
1,416.00 - 10.00 1,407.3385Toyo Tire Corporation
ブリヂス 4,374.00 4,352.00 4,355.00 4,360.00 - 4.00 4,355.3965BRIDGESTONE CORPORATION
住友ゴム 1,366.00 1,355.00 1,359.00 1,361.00 - 2.00 1,358.8195Sumitomo Rubber Industries,Ltd.
藤コンポ 430.00 425.00 430.00 430.00 - 2.00 428.2378FUJIKURA COMPOSITES Inc.
オカ