有 趕 相 場 犉 · 2020-06-07 · 2020奖6凒5奅(金曜奅) 1-1 有 趕 相 場 犉...
Post on 23-Jul-2020
0 Views
Preview:
TRANSCRIPT
-
2020年6月5日(金曜日) 1- 1
株 式 相 場 表Stock Quotations
立 会 市 場 普 通 取 引Auction Trades Regular Way
千円[￥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[￥]
Net Change
円[￥]
Final special quote
売買代金売買高
円[￥]
Close
前日比最終気配終値
円[￥]
Low
安値
円[￥]
High
高値
円[￥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[￥] 円[￥] 円[￥] 円[￥]
売買高加重平均価格
VWAP
円[￥]
内 国 株 式Domestic Stock
市場第一部1st Section
水産・農林業 Fishery,Agriculture & Forestry
1301 極洋
KYOKUYO CO.,LTD.
2,761.00 2,789.00 2,761.00 2,787.00 35.00 2,781.35522,790.00 2,790.00 2,760.00 2,761.00 18.3 50,898.800100 －
1332 日水
Nippon Suisan Kaisha,Ltd.
509.00 512.00 509.00 512.00 9.00 508.6995503.00 509.00 502.00 507.00 1,633.2 830,808.100100 －
1333 マルハニチロ
Maruha Nichiro Corporation
2,356.00 2,372.00 2,356.00 2,368.00 19.00 2,362.89832,364.00 2,368.00 2,341.00 2,359.00 185.8 439,026.500100 －
1376 カネコ種苗
KANEKO SEEDS CO.,LTD.
1,431.00 1,431.00 1,430.00 1,430.00 6.00 1,434.41031,443.00 1,443.00 1,424.00 1,431.00 3.9 5,594.200100 －
1377 サカタのタネ
SAKATA SEED CORPORATION
3,605.00 3,610.00 3,590.00 3,590.00 -35.00 3,605.85533,635.00 3,635.00 3,595.00 3,610.00 60.8 219,236100 －
1379 ホクト
HOKUTO CORPORATION
1,992.00 1,992.00 1,981.00 1,984.00 -16.00 1,987.82962,000.00 2,007.00 1,979.00 1,984.00 53.4 106,150.100100 －
1384 ホクリヨウ
Hokuryo Co.,Ltd.
651.00 654.00 651.00 654.00 3.00 652.7609656.00 656.00 654.00 654.00 4.6 3,002.700100 －
鉱業 Mining
1514 住石ＨＤ
Sumiseki Holdings,Inc.
118.00 118.00 117.00 118.00 2.00 117.0833116.00 119.00 115.00 118.00 242.5 28,392.700100 －
1515 日鉄鉱
Nittetsu Mining Co.,Ltd.
4,425.00 4,490.00 4,420.00 4,485.00 25.00 4,458.38154,410.00 4,455.00 4,410.00 4,410.00 17.3 77,130100 －
1518 三井松島ＨＤ
MITSUI MATSUSHIMA HOLDINGS CO.,LTD.
897.00 910.00 896.00 909.00 18.00 899.4483896.00 897.00 884.00 897.00 57.1 51,358.500100 －
1605 国際帝石
INPEX CORPORATION
753.40 766.00 753.30 766.00 10.20 758.8003762.30 763.00 748.70 753.20 7,629.0 5,788,887.260100 －
1662 石油資源
Japan Petroleum Exploration Co.,Ltd.
2,074.00 2,115.00 2,074.00 2,108.00 -1.00 2,084.47582,107.00 2,107.00 2,058.00 2,075.00 363.8 758,332.300100 －
1663 Ｋ＆Ｏエナジー
K&O Energy Group Inc.
1,575.00 1,575.00 1,557.00 1,566.00 1.00 1,567.77111,571.00 1,579.00 1,567.00 1,575.00 8.3 13,012.500100 －
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年6月5日(金曜日) 1- 2
千円[￥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[￥]
Net Change
円[￥]
Final special quote
売買代金売買高
円[￥]
Close
前日比最終気配終値
円[￥]
Low
安値
円[￥]
High
高値
円[￥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[￥] 円[￥] 円[￥] 円[￥]
売買高加重平均価格
VWAP
円[￥]
建設業 Construction
1413 ヒノキヤグループ
Hinokiya Group Co.,Ltd.
1,810.00 1,834.00 1,802.00 1,823.00 7.00 1,824.09271,845.00 1,851.00 1,800.00 1,810.00 35.6 64,937.700100 －
1414 ショーボンド
SHO-BOND Holdings Co.,Ltd.
4,880.00 4,915.00 4,870.00 4,915.00 -70.00 4,903.50384,945.00 4,985.00 4,870.00 4,880.00 117.3 575,181100 －
1417 ミライトＨＤ
MIRAIT Holdings Corporation
1,519.00 1,521.00 1,508.00 1,521.00 -5.00 1,516.89101,526.00 1,531.00 1,508.00 1,514.00 147.7 224,044.800100 －
1419 タマホーム
Tama Home Co.,Ltd.
1,240.00 1,268.00 1,240.00 1,268.00 65.00 1,237.05141,200.00 1,239.00 1,197.00 1,233.00 827.3 1,023,412.600100 －
1420 サンヨーＨ
Sanyo Homes Corporation
637.00 643.00 636.00 643.00 12.00 639.4138635.00 638.00 632.00 633.00 2.9 1,854.300100 －
1429 日本アクア
Nippon Aqua Co.,Ltd.
607.00 612.00 604.00 609.00 -3.00 606.1871609.00 612.00 601.00 602.00 52.9 32,067.300100 －
1430 ファーストコーポ
First-corporation Inc.
567.00 573.00 561.00 564.00 12.00 566.5822555.00 567.00 555.00 564.00 106.5 60,341100 －
1433 ベステラ
BESTERRA CO.,LTD
1,079.00 1,111.00 1,079.00 1,109.00 35.00 1,087.85761,066.00 1,091.00 1,054.00 1,074.00 30.9 33,614.800100 －
1435 ＴＡＴＥＲＵ
TATERU,Inc.
173.00 178.00 173.00 178.00 3.00 175.4284175.00 176.00 173.00 173.00 352.0 61,750.800100 －
1446 キャンディル
CANDEAL CO.,Ltd
535.00 541.00 532.00 539.00 1.00 534.4784538.00 538.00 531.00 534.00 25.5 13,629.200100 －
1448 スペースバリューＨＤ
SPACE VALUE HOLDINGS CO.,LTD.
371.00 377.00 371.00 377.00 8.00 371.6994366.00 373.00 362.00 371.00 119.1 44,269.400100 －
1712 ダイセキＳ
Daiseki Eco.Solution Co.,Ltd.
994.00 1,017.00 994.00 1,009.00 -4.00 1,004.1143999.00 1,004.00 994.00 996.00 21.0 21,086.400100 －
1716 第一カッター
DAI-ICHI CUTTER KOGYO K.K.
1,989.00 2,048.00 1,983.00 1,994.00 115.00 1,981.90741,971.00 2,014.00 1,935.00 1,984.00 64.8 128,427.600100 －
1717 明豊ファシリティ
Meiho Facility Works Ltd.
546.00 557.00 543.00 553.00 -9.00 549.5508552.00 552.00 543.00 543.00 77.7 42,700.100100 －
1719 安藤ハザマ
HAZAMA ANDO CORPORATION
695.00 696.00 691.00 694.00 -1.00 694.3169700.00 700.00 691.00 694.00 619.4 430,059.900100 －
1720 東急建設
TOKYU CONSTRUCTION CO., LTD.
580.00 589.00 577.00 587.00 11.00 581.7777580.00 581.00 574.00 577.00 365.7 212,756.100100 －
1721 コムシスＨＤ
COMSYS Holdings Corporation
2,917.00 2,946.00 2,906.00 2,938.00 -36.00 2,935.19762,983.00 2,985.00 2,912.00 2,915.00 745.5 2,188,189.800100 －
1726 Ｂｒ．ＨＤ
Br.Holdings Corporation
532.00 550.00 527.00 550.00 -5.00 541.8060555.00 555.00 535.00 535.00 60.3 32,670.900100 －
1762 高松Ｇ
TAKAMATSU CONSTRUCTION GROUP CO.,LTD.
2,382.00 2,389.00 2,355.00 2,373.00 -29.00 2,374.48972,401.00 2,401.00 2,381.00 2,382.00 34.1 80,970.100100 －
1766 東建コーポ
TOKEN CORPORATION
7,320.00 7,360.00 7,320.00 7,330.00 -10.00 7,338.40007,390.00 7,390.00 7,310.00 7,320.00 12.5 91,730100 －
1768 ソネック
SONEC CORPORATION
820.00 824.00 820.00 824.00 6.00 822.6154820.00 820.00 820.00 820.00 1.3 1,069.400100 －
1780 ヤマウラ
YAMAURA CORPORATION
827.00 831.00 824.00 831.00 4.00 827.7868827.00 827.00 824.00 824.00 13.6 11,257.900100 －
1801 大成建
TAISEI CORPORATION
3,950.00 4,025.00 3,945.00 4,015.00 105.00 3,983.07423,915.00 3,955.00 3,905.00 3,935.00 1,155.1 4,600,849100 －
1802 大林組
OBAYASHI CORPORATION
1,068.00 1,078.00 1,066.00 1,078.00 6.00 1,071.09431,072.00 1,075.00 1,057.00 1,064.00 2,534.6 2,714,795.700100 －
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年6月5日(金曜日) 1- 3
千円[￥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[￥]
Net Change
円[￥]
Final special quote
売買代金売買高
円[￥]
Close
前日比最終気配終値
円[￥]
Low
安値
円[￥]
High
高値
円[￥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[￥] 円[￥] 円[￥] 円[￥]
売買高加重平均価格
VWAP
円[￥]
1803 清水建
SHIMIZU CORPORATION
921.00 934.00 920.00 934.00 9.00 926.7091924.00 928.00 915.00 918.00 2,479.0 2,297,311.900100 －
1805 飛島建
TOBISHIMA CORPORATION
1,131.00 1,143.00 1,131.00 1,139.00 19.00 1,132.24771,119.00 1,135.00 1,117.00 1,131.00 66.2 74,954.800100 －
1808 長谷工
HASEKO Corporation
1,327.00 1,346.00 1,326.00 1,345.00 -8.00 1,336.85661,336.00 1,348.00 1,323.00 1,325.00 1,928.3 2,577,860.500100 －
1810 松井建
MATSUI CONSTRUCTION CO.,LTD.
648.00 654.00 648.00 654.00 10.00 652.0538654.00 654.00 643.00 648.00 18.6 12,128.200100 －
1811 銭高組
THE ZENITAKA CORPORATION
3,780.00 3,825.00 3,780.00 3,825.00 30.00 3,818.5714 0.7 2,673100 － － － － －
1812 鹿島
KAJIMA CORPORATION
1,258.00 1,268.00 1,256.00 1,266.00 -3.00 1,261.78791,262.00 1,268.00 1,253.00 1,254.00 3,059.0 3,859,809.100100 －
1813 不動テトラ
Fudo Tetra Corporation
1,419.00 1,446.00 1,416.00 1,442.00 21.00 1,430.77361,434.00 1,434.00 1,413.00 1,419.00 166.5 238,223.800100 －
1814 大末建
DAISUE CONSTRUCTION CO.,LTD.
794.00 809.00 794.00 795.00 8.00 798.3971792.00 800.00 786.00 793.00 6.8 5,429.100100 －
1815 鉄建建設
TEKKEN CORPORATION
2,169.00 2,190.00 2,168.00 2,190.00 11.00 2,181.25682,184.00 2,184.00 2,161.00 2,169.00 29.6 64,565.200100 －
1820 西松建
Nishimatsu Construction Co.,Ltd.
2,090.00 2,112.00 2,087.00 2,112.00 1.00 2,097.78232,099.00 2,102.00 2,082.00 2,089.00 170.4 357,462.100100 －
1821 三住建設
Sumitomo Mitsui Construction Co., Ltd.
472.00 478.00 472.00 477.00 9.00 474.4379470.00 474.00 468.00 472.00 1,052.0 499,108.700100 －
1822 大豊建
DAIHO CORPORATION
2,465.00 2,484.00 2,453.00 2,480.00 -9.00 2,472.54592,510.00 2,510.00 2,453.00 2,453.00 64.3 158,984.700100 －
1824 前田建
MAEDA CORPORATION
863.00 868.00 862.00 868.00 10.00 862.4935848.00 867.00 848.00 864.00 329.3 284,019.100100 －
1826 佐田建
Sata Construction Co.,Ltd.
413.00 413.00 412.00 413.00 -1.00 412.6538411.00 414.00 411.00 413.00 10.4 4,291.600100 －
1827 ナカノフドー
NAKANO CORPORATION
394.00 395.00 390.00 393.00 0.00 391.5850390.00 391.00 388.00 389.00 14.7 5,756.300100 －
1833 奥村組
OKUMURA CORPORATION
2,603.00 2,641.00 2,603.00 2,630.00 4.00 2,622.84932,611.00 2,621.00 2,601.00 2,607.00 94.2 247,072.400100 －
1835 東鉄工
TOTETSU KOGYO CO.,LTD.
2,796.00 2,807.00 2,785.00 2,800.00 0.00 2,799.74122,830.00 2,830.00 2,782.00 2,782.00 62.2 174,143.900100 －
1847 イチケン
ICHIKEN Co.,Ltd.
1,552.00 1,565.00 1,552.00 1,553.00 17.00 1,554.82171,539.00 1,555.00 1,539.00 1,552.00 12.9 20,057.200100 －
1848 富士ピー・エス
FUJI P.S CORPORATION
574.00 577.00 572.00 574.00 -5.00 574.0615574.00 574.00 572.00 573.00 6.5 3,731.400100 －
1852 浅沼組
ASANUMA CORPORATION
4,260.00 4,315.00 4,255.00 4,300.00 55.00 4,287.00004,270.00 4,320.00 4,225.00 4,255.00 40.0 171,480100 －
1860 戸田建
TODA CORPORATION
715.00 725.00 713.00 724.00 9.00 717.4140709.00 713.00 707.00 713.00 565.4 405,625.900100 －
1861 熊谷組
Kumagai Gumi Co.,Ltd.
2,602.00 2,644.00 2,602.00 2,642.00 -8.00 2,631.56662,649.00 2,649.00 2,604.00 2,606.00 156.2 411,050.700100 －
1866 北野建
KITANO CONSTRUCTION CORP.,
2,676.00 2,678.00 2,673.00 2,678.00 9.00 2,675.07142,676.00 2,676.00 2,662.00 2,662.00 2.8 7,490.200100 －
1867 植木組
UEKI CORPORATION
2,467.00 2,478.00 2,467.00 2,478.00 -5.00 2,472.50002,482.00 2,482.00 2,482.00 2,482.00 1.6 3,956100 －
1870 矢作建
YAHAGI CONSTRUCTION CO.,LTD.
788.00 788.00 773.00 776.00 -9.00 779.8111780.00 784.00 778.00 784.00 27.0 21,054.900100 －
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年6月5日(金曜日) 1- 4
千円[￥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[￥]
Net Change
円[￥]
Final special quote
売買代金売買高
円[￥]
Close
前日比最終気配終値
円[￥]
Low
安値
円[￥]
High
高値
円[￥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[￥] 円[￥] 円[￥] 円[￥]
売買高加重平均価格
VWAP
円[￥]
1871 ＰＳ三菱
P.S. Mitsubishi Construction Co., Ltd.
551.00 559.00 551.00 558.00 -3.00 554.2176560.00 561.00 551.00 551.00 60.2 33,363.900100 －
1873 日本ハウスＨＤ
NIHON HOUSE HOLDINGS CO.,LTD.
306.00 309.00 304.00 307.00 -3.00 306.1068308.00 308.00 303.00 304.00 97.4 29,814.800100 －
1878 大東建
DAITO TRUST CONSTRUCTION CO.,LTD.
11,620.00 11,700.00 11,605.00 11,690.00 120.00 11,646.098011,605.00 11,710.00 11,545.00 11,615.00 337.9 3,935,216.500100 －
1879 新日本建
SHINNIHON CORPORATION
817.00 861.00 817.00 857.00 63.00 832.9130795.00 821.00 791.00 812.00 93.1 77,544.200100 －
1881 ＮＩＰＰＯ
NIPPO CORPORATION
2,567.00 2,593.00 2,565.00 2,582.00 -29.00 2,575.46672,581.00 2,599.00 2,559.00 2,562.00 264.4 680,953.400100 －
1882 東亜道
TOA ROAD CORPORATION
3,245.00 3,255.00 3,190.00 3,195.00 -65.00 3,226.12983,275.00 3,275.00 3,220.00 3,220.00 20.8 67,103.500100 －
1883 前田道
MAEDA ROAD CONSTRUCTION CO.,LTD.
2,108.00 2,132.00 2,106.00 2,129.00 -11.00 2,123.45672,134.00 2,146.00 2,101.00 2,103.00 227.3 482,661.700100 －
1884 日道路
THE NIPPON ROAD CO.,LTD.
7,290.00 7,790.00 7,290.00 7,710.00 280.00 7,548.58597,420.00 7,420.00 7,220.00 7,290.00 19.8 149,462100 －
1885 東亜建
TOA CORPORATION
1,556.00 1,582.00 1,556.00 1,578.00 -5.00 1,568.75431,576.00 1,576.00 1,552.00 1,556.00 46.8 73,417.700100 －
1887 日本国土開発
JDC CORPORATION
549.00 554.00 549.00 551.00 -4.00 551.7923556.00 559.00 548.00 549.00 242.2 133,644.100100 －
1888 若築建
WAKACHIKU CONSTRUCTION CO.,LTD.
1,180.00 1,195.00 1,179.00 1,190.00 10.00 1,185.64251,180.00 1,180.00 1,170.00 1,178.00 19.3 22,882.900100 －
1890 東洋建
TOYO CONSTRUCTION CO.,LTD.
411.00 417.00 409.00 416.00 -1.00 412.3190417.00 417.00 408.00 408.00 357.7 147,486.500100 －
1893 五洋建
PENTA-OCEAN CONSTRUCTION CO.,LTD.
557.00 563.00 556.00 562.00 0.00 557.7275554.00 557.00 552.00 555.00 1,492.9 832,631.400100 －
1898 世紀東急
SEIKITOKYU KOGYO CO.,LTD.
761.00 769.00 756.00 765.00 -14.00 765.6812782.00 782.00 756.00 757.00 149.0 114,086.500100 －
1899 福田組
FUKUDA CORPORATION
4,850.00 4,910.00 4,840.00 4,890.00 -85.00 4,894.01524,985.00 4,985.00 4,890.00 4,905.00 6.6 32,300.500100 －
1911 住友林
Sumitomo Forestry Co.,Ltd.
1,328.00 1,364.00 1,328.00 1,358.00 35.00 1,341.86751,326.00 1,335.00 1,317.00 1,324.00 714.6 958,898.500100 －
1914 日基礎
JAPAN FOUNDATION ENGINEERING CO.,LTD.
421.00 423.00 421.00 423.00 -2.00 422.4983422.00 424.00 422.00 423.00 29.1 12,294.700100 －
1921 巴
TOMOE CORPORATION
387.00 388.00 384.00 387.00 -2.00 386.7606387.00 391.00 384.00 387.00 40.1 15,509.100100 －
1925 大和ハウス
DAIWA HOUSE INDUSTRY CO.,LTD.
2,869.00 2,939.00 2,867.00 2,938.00 149.00 2,886.24912,793.00 2,869.00 2,790.50 2,864.50 4,469.5 12,900,090.450100 －
1926 ライト工
RAITO KOGYO CO.,LTD.
1,548.00 1,585.00 1,533.00 1,567.00 60.00 1,553.64331,528.00 1,560.00 1,515.00 1,540.00 425.9 661,696.700100 －
1928 積水ハウス
Sekisui House,Ltd.
2,116.00 2,139.00 2,113.50 2,132.50 22.50 2,117.53752,092.00 2,142.50 2,085.50 2,109.00 3,772.6 7,988,622.050100 －
1929 日特建
NITTOC CONSTRUCTION CO.,LTD.
724.00 733.00 724.00 733.00 5.00 728.3678735.00 735.00 724.00 724.00 32.9 23,963.300100 －
1930 北陸電工
HOKURIKU ELECTRICAL CONSTRUCTION CO.,LTD.
926.00 931.00 925.00 928.00 -15.00 927.0093932.00 932.00 917.00 923.00 10.7 9,919100 －
1934 ユアテック
YURTEC CORPORATION
626.00 627.00 622.00 627.00 -2.00 625.2438630.00 630.00 620.00 624.00 60.7 37,952.300100 －
1938 日リーテック
NIPPON RIETEC CO.,LTD.
2,151.00 2,155.00 2,123.00 2,149.00 -36.00 2,156.14512,188.00 2,199.00 2,154.00 2,156.00 19.3 41,613.600100 －
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年6月5日(金曜日) 1- 5
千円[￥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[￥]
Net Change
円[￥]
Final special quote
売買代金売買高
円[￥]
Close
前日比最終気配終値
円[￥]
Low
安値
円[￥]
High
高値
円[￥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[￥] 円[￥] 円[￥] 円[￥]
売買高加重平均価格
VWAP
円[￥]
1939 四電工
YONDENKO CORPORATION
2,400.00 2,433.00 2,400.00 2,406.00 7.00 2,371.98612,373.00 2,400.00 2,294.00 2,376.00 7.2 17,078.300100 －
1941 中電工
CHUDENKO CORPORATION
2,288.00 2,309.00 2,284.00 2,308.00 35.00 2,295.74092,285.00 2,288.00 2,267.00 2,288.00 46.7 107,211.100100 －
1942 関電工
KANDENKO CO.,LTD.
968.00 970.00 965.00 969.00 -9.00 968.6935977.00 977.00 965.00 968.00 250.6 242,754.600100 －
1944 きんでん
KINDEN CORPORATION
1,806.00 1,812.00 1,801.00 1,807.00 -4.00 1,804.99431,800.00 1,808.00 1,795.00 1,804.00 563.4 1,016,933.800100 －
1945 東京エネシス
TOKYO ENERGY & SYSTEMS INC.
802.00 807.00 799.00 806.00 7.00 804.6884806.00 807.00 798.00 801.00 13.8 11,104.700100 －
1946 トーエネック
TOENEC CORPORATION
3,615.00 3,705.00 3,615.00 3,700.00 -15.00 3,680.56963,715.00 3,715.00 3,615.00 3,615.00 7.9 29,076.500100 －
1949 住友電設
SUMITOMO DENSETSU CO.,LTD.
2,524.00 2,524.00 2,499.00 2,513.00 -24.00 2,511.70262,535.00 2,535.00 2,487.00 2,513.00 45.4 114,031.300100 －
1950 日本電設
NIPPON DENSETSU KOGYO CO.,LTD.
2,435.00 2,470.00 2,435.00 2,448.00 32.00 2,447.10042,418.00 2,443.00 2,411.00 2,434.00 53.8 131,654100 －
1951 協エクシオ
KYOWA EXEO CORPORATION
2,405.00 2,407.00 2,386.00 2,406.00 -1.00 2,402.51762,399.00 2,430.00 2,392.00 2,405.00 675.0 1,621,699.400100 －
1952 新日空調
Shin Nippon Air Technologies Co.,Ltd.
2,496.00 2,526.00 2,475.00 2,479.00 -1.00 2,491.01982,487.00 2,497.00 2,456.00 2,480.00 35.4 88,182.100100 －
1959 九電工
KYUDENKO CORPORATION
2,987.00 3,010.00 2,976.00 2,995.00 -10.00 2,988.42612,990.00 3,005.00 2,963.00 2,972.00 227.4 679,568.100100 －
1961 三機工
SANKI ENGINEERING CO.,LTD.
1,338.00 1,340.00 1,327.00 1,335.00 6.00 1,331.60471,329.00 1,332.00 1,320.00 1,325.00 127.0 169,113.800100 －
1963 日揮ＨＤ
JGC HOLDINGS CORPORATION
1,240.00 1,250.00 1,232.00 1,239.00 44.00 1,232.89721,219.00 1,238.00 1,209.00 1,234.00 2,081.7 2,566,522100 －
1964 中外炉
Chugai Ro Co.,Ltd.
1,639.00 1,641.00 1,634.00 1,638.00 -10.00 1,638.25001,635.00 1,648.00 1,630.00 1,639.00 3.2 5,242.400100 －
1967 ヤマト
YAMATO CORPORATION
649.00 657.00 647.00 650.00 -2.00 648.6432649.00 651.00 640.00 645.00 38.4 24,907.900100 －
1968 太平電
TAIHEI DENGYO KAISHA,LTD.
2,392.00 2,392.00 2,348.00 2,369.00 -21.00 2,365.84062,399.00 2,399.00 2,342.00 2,342.00 25.1 59,382.600100 －
1969 高砂熱
Takasago Thermal Engineering Co.,Ltd.
1,829.00 1,838.00 1,826.00 1,831.00 -11.00 1,834.89331,852.00 1,857.00 1,827.00 1,829.00 108.7 199,452.900100 －
1972 三晃金
SANKO METAL INDUSTRIAL CO.,LTD.
2,162.00 2,173.00 2,162.00 2,173.00 28.00 2,165.53132,159.00 2,162.00 2,159.00 2,162.00 3.2 6,929.700100 －
1975 朝日工
ASAHI KOGYOSHA CO.,LTD.
3,110.00 3,135.00 3,095.00 3,095.00 -20.00 3,111.91183,140.00 3,140.00 3,110.00 3,110.00 3.4 10,580.500100 －
1976 明星工業
MEISEI INDUSTRIAL Co.,Ltd.
799.00 799.00 786.00 790.00 -4.00 790.3846799.00 799.00 781.00 785.00 58.5 46,237.500100 －
1979 大気社
Taikisha Ltd.
3,220.00 3,245.00 3,215.00 3,240.00 -50.00 3,236.71673,295.00 3,295.00 3,210.00 3,215.00 60.0 194,203100 －
1980 ダイダン
DAI-DAN CO.,LTD.
2,826.00 2,858.00 2,762.00 2,832.00 -96.00 2,831.02522,878.00 2,894.00 2,793.00 2,826.00 47.7 135,039.900100 －
1982 日比谷設
Hibiya Engineering,Ltd.
1,854.00 1,855.00 1,829.00 1,853.00 -27.00 1,844.63571,850.00 1,873.00 1,816.00 1,829.00 39.8 73,416.500100 －
3267 フィル・カンパニー
Phil Company,Inc.
2,925.00 2,983.00 2,925.00 2,971.00 1.00 2,954.39602,969.00 2,969.00 2,915.00 2,915.00 20.2 59,678.800100 －
5912 ＯＳＪＢＨＤ
OSJB Holdings Corporation
242.00 243.00 241.00 241.00 -1.00 241.4875241.00 243.00 240.00 242.00 372.1 89,857.500100 －
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年6月5日(金曜日) 1- 6
千円[￥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[￥]
Net Change
円[￥]
Final special quote
売買代金売買高
円[￥]
Close
前日比最終気配終値
円[￥]
Low
安値
円[￥]
High
高値
円[￥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[￥] 円[￥] 円[￥] 円[￥]
売買高加重平均価格
VWAP
円[￥]
6330 洋エンジ
TOYO ENGINEERING CORPORATION
416.00 427.00 416.00 427.00 13.00 417.6191408.00 418.00 406.00 418.00 200.3 83,649.100100 －
6379 レイズネクスト
RAIZNEXT Corporation
1,252.00 1,253.00 1,244.00 1,249.00 -9.00 1,251.25051,268.00 1,269.00 1,245.00 1,245.00 49.5 61,936.900100 －
食料品 Foods
2001 日粉
Nippon Flour Mills Co.,Ltd.
1,628.00 1,628.00 1,617.00 1,619.00 -33.00 1,621.68951,648.00 1,648.00 1,614.00 1,617.00 132.7 215,198.200100 －
2002 日清粉Ｇ
NISSHIN SEIFUN GROUP INC.
1,715.00 1,729.00 1,710.00 1,725.00 15.00 1,720.16461,725.00 1,727.00 1,705.00 1,706.00 659.8 1,134,964.600100 －
2003 日東富士
NITTO FUJI FLOUR MILLING CO.,LTD.
6,110.00 6,120.00 6,110.00 6,120.00 40.00 6,098.00006,080.00 6,080.00 6,060.00 6,060.00 0.5 3,049100 －
2004 昭和産
Showa Sangyo Co.,Ltd.
3,260.00 3,270.00 3,245.00 3,245.00 -45.00 3,261.52883,310.00 3,310.00 3,265.00 3,265.00 27.8 90,670.500100 －
2009 鳥越粉
THE TORIGOE CO.,LTD.
908.00 909.00 902.00 909.00 1.00 907.2527908.00 909.00 904.00 908.00 9.1 8,256100 －
2053 中部飼料
CHUBU SHIRYO CO.,LTD.
1,673.00 1,673.00 1,647.00 1,654.00 -25.00 1,652.62131,696.00 1,696.00 1,629.00 1,641.00 36.7 60,651.200100 －
2060 フィード・ワン
FEED ONE CO.,LTD.
187.00 192.00 187.00 191.00 3.00 188.7922186.00 188.00 185.00 187.00 604.5 114,124.900100 －
2107 洋糖
Toyo Sugar Refining Co.,Ltd.
1,259.00 1,259.00 1,242.00 1,251.00 2.00 1,244.95451,237.00 1,259.00 1,237.00 1,259.00 2.2 2,738.900100 －
2108 甜菜糖
Nippon Beet Sugar Manufacturing Co.,Ltd.
1,730.00 1,730.00 1,700.00 1,710.00 -5.00 1,710.31171,715.00 1,715.00 1,702.00 1,705.00 7.7 13,169.400100 －
2109 三井製糖
Mitsui Sugar Co.,Ltd.
2,100.00 2,100.00 2,086.00 2,090.00 13.00 2,090.32422,091.00 2,091.00 2,079.00 2,090.00 25.6 53,512.300100 －
2112 塩水糖
Ensuiko Sugar Refining Co.,Ltd.
212.00 213.00 210.00 213.00 0.00 212.4374213.00 214.00 212.00 213.00 55.1 11,705.300100 －
2117 日新製糖
Nissin Sugar Co.,Ltd.
1,983.00 1,985.00 1,978.00 1,980.00 -9.00 1,981.30491,984.00 1,986.00 1,964.00 1,983.00 8.2 16,246.700100 －
2201 森永菓
Morinaga & Co.,Ltd.
4,380.00 4,415.00 4,370.00 4,415.00 -125.00 4,408.74424,505.00 4,540.00 4,365.00 4,390.00 299.8 1,321,741.500100 －
2204 中村屋
NAKAMURAYA CO.,LTD.
4,095.00 4,105.00 4,085.00 4,105.00 0.00 4,098.07694,110.00 4,110.00 4,080.00 4,080.00 2.6 10,655100 －
2206 グリコ
Ezaki Glico Co.,Ltd.
5,220.00 5,240.00 5,180.00 5,190.00 -30.00 5,194.85105,180.00 5,220.00 5,120.00 5,220.00 130.9 680,006100 －
2207 名糖産
Meito Sangyo Co.,Ltd.
1,309.00 1,309.00 1,300.00 1,301.00 -1.00 1,301.23441,300.00 1,304.00 1,298.00 1,300.00 6.4 8,327.900100 －
2209 井村屋Ｇ
IMURAYA GROUP CO.,LTD.
2,068.00 2,070.00 2,059.00 2,070.00 1.00 2,066.35852,069.00 2,069.00 2,055.00 2,068.00 10.6 21,903.400100 －
2211 不二家
Fujiya Co.,Ltd.
2,175.00 2,175.00 2,161.00 2,164.00 -26.00 2,168.04172,197.00 2,197.00 2,153.00 2,160.00 16.8 36,423.100100 －
2212 山崎パン
YAMAZAKI BAKING CO.,LTD.
1,867.00 1,873.00 1,862.00 1,868.00 -33.00 1,870.80101,890.00 1,895.00 1,863.00 1,865.00 736.8 1,378,406.200100 －
2215 第一パン
FIRST BAKING CO.,LTD.
978.00 979.00 973.00 979.00 14.00 974.9907965.00 980.00 965.00 976.00 10.7 10,432.400100 －
2217 モロゾフ
Morozoff Limited
5,580.00 5,640.00 5,580.00 5,600.00 -100.00 5,621.71605,590.00 5,740.00 5,570.00 5,580.00 16.9 95,007100 －
2220 亀田菓
KAMEDA SEIKA CO.,LTD.
5,350.00 5,390.00 5,350.00 5,360.00 -90.00 5,381.90485,450.00 5,450.00 5,360.00 5,360.00 12.6 67,812100 －
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年6月5日(金曜日) 1- 7
千円[￥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[￥]
Net Change
円[￥]
Final special quote
売買代金売買高
円[￥]
Close
前日比最終気配終値
円[￥]
Low
安値
円[￥]
High
高値
円[￥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[￥] 円[￥] 円[￥] 円[￥]
売買高加重平均価格
VWAP
円[￥]
2222 寿スピリッツ
Kotobuki Spirits Co.,Ltd.
5,130.00 5,240.00 5,120.00 5,220.00 -30.00 5,152.05135,150.00 5,200.00 5,080.00 5,100.00 230.1 1,185,487100 －
2229 カルビー
CALBEE,Inc.
3,115.00 3,120.00 3,090.00 3,110.00 -35.00 3,112.53053,120.00 3,150.00 3,105.00 3,105.00 361.0 1,123,623.500100 －
2264 森永乳
MORINAGA MILK INDUSTRY CO.,LTD.
4,385.00 4,390.00 4,355.00 4,355.00 -140.00 4,387.98824,450.00 4,465.00 4,375.00 4,385.00 186.4 817,921100 －
2266 六甲バター
ROKKO BUTTER CO.,LTD.
1,569.00 1,570.00 1,554.00 1,561.00 -5.00 1,561.99211,573.00 1,573.00 1,553.00 1,565.00 12.6 19,681.100100 －
2267 ヤクルト
YAKULT HONSHA CO.,LTD.
6,730.00 6,760.00 6,700.00 6,720.00 -170.00 6,762.04896,900.00 6,940.00 6,720.00 6,730.00 466.6 3,155,172100 －
2269 明治ＨＤ
Meiji Holdings Co.,Ltd.
8,300.00 8,320.00 8,260.00 8,270.00 40.00 8,267.29068,230.00 8,300.00 8,170.00 8,300.00 634.1 5,242,289100 －
2270 雪印メグ
MEGMILK SNOW BRAND Co.,Ltd.
2,583.00 2,601.00 2,581.00 2,590.00 -13.00 2,582.96392,590.00 2,590.00 2,547.00 2,573.00 160.5 414,565.700100 －
2281 プリマハム
Prima Meat Packers,Ltd.
2,641.00 2,657.00 2,627.00 2,652.00 5.00 2,650.77052,660.00 2,674.00 2,623.00 2,623.00 92.8 245,991.500100 －
2282 日ハム
NH Foods Ltd.
4,205.00 4,260.00 4,205.00 4,245.00 105.00 4,225.12964,195.00 4,230.00 4,155.00 4,195.00 451.4 1,907,223.500100 －
2286 林兼産
Hayashikane Sangyo Co.,Ltd.
581.00 585.00 581.00 584.00 -4.00 585.3579588.00 588.00 581.00 581.00 9.5 5,560.900100 －
2288 丸大食
MARUDAI FOOD CO.,LTD.
1,960.00 1,967.00 1,953.00 1,957.00 -1.00 1,955.11111,952.00 1,960.00 1,944.00 1,960.00 20.7 40,470.800100 －
2292 Ｓ ＦＯＯＤＳ
S Foods Inc.
2,650.00 2,674.00 2,650.00 2,667.00 51.00 2,652.56162,616.00 2,646.00 2,616.00 2,646.00 36.5 96,818.500100 －
2294 柿安本店
Kakiyasu Honten Co.,Ltd.
2,556.00 2,574.00 2,556.00 2,570.00 42.00 2,555.64442,543.00 2,559.00 2,531.00 2,555.00 18.0 46,001.600100 －
2296 伊藤ハム米久ＨＤ
ITOHAM YONEKYU HOLDINGS INC.
660.00 661.00 655.00 659.00 -4.00 658.5615664.00 667.00 656.00 659.00 333.6 219,696.100100 －
2501 サッポロＨＤ
SAPPORO HOLDINGS LIMITED
2,230.00 2,234.00 2,220.00 2,233.00 -9.00 2,228.64572,248.00 2,256.00 2,216.00 2,219.00 302.0 673,051100 －
2502 アサヒ
Asahi Group Holdings,Ltd.
4,281.00 4,340.00 4,272.00 4,337.00 50.00 4,312.23104,309.00 4,315.00 4,264.00 4,268.00 1,483.3 6,396,332.300100 －
2503 キリンＨＤ
Kirin Holdings Company,Limited
2,308.00 2,329.50 2,305.50 2,329.50 -19.50 2,321.44842,340.00 2,344.50 2,289.00 2,301.50 1,775.1 4,120,803100 －
2531 宝ＨＬＤ
TAKARA HOLDINGS INC.
945.00 962.00 939.00 959.00 39.00 945.8158925.00 939.00 918.00 938.00 1,767.8 1,672,013.100100 －
2533 オエノンＨＤ
Oenon Holdings,Inc.
400.00 403.00 400.00 403.00 0.00 401.4586400.00 403.00 399.00 401.00 44.7 17,945.200100 －
2540 養命酒
YOMEISHU SEIZO CO.,LTD.
1,902.00 1,902.00 1,893.00 1,896.00 -1.00 1,897.90201,896.00 1,905.00 1,894.00 1,894.00 5.1 9,679.300100 －
2579 コカ・コーラＢＪＨ
Coca-Cola Bottlers Japan Holdings Inc.
2,215.00 2,243.00 2,213.00 2,233.00 -2.00 2,225.62502,218.00 2,238.00 2,204.00 2,208.00 533.1 1,186,480.700100 －
2587 サントリーＢＦ
Suntory Beverage & Food Limited
4,395.00 4,395.00 4,355.00 4,365.00 -130.00 4,377.82484,425.00 4,445.00 4,355.00 4,375.00 622.7 2,726,071.500100 －
2590 ＤｙＤｏ
DyDo GROUP HOLDINGS,INC.
4,820.00 4,820.00 4,775.00 4,780.00 -175.00 4,813.85714,885.00 4,910.00 4,805.00 4,805.00 98.0 471,758100 －
2593 伊藤園
ITO EN,LTD.
6,330.00 6,360.00 6,300.00 6,320.00 -220.00 6,349.67646,520.00 6,530.00 6,280.00 6,290.00 380.1 2,413,512100 －
2594 キーコーヒー
KEY COFFEE INC
2,313.00 2,319.00 2,302.00 2,304.00 -22.00 2,309.81352,320.00 2,324.00 2,306.00 2,309.00 25.2 58,207.300100 －
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年6月5日(金曜日) 1- 8
千円[￥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[￥]
Net Change
円[￥]
Final special quote
売買代金売買高
円[￥]
Close
前日比最終気配終値
円[￥]
Low
安値
円[￥]
High
高値
円[￥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[￥] 円[￥] 円[￥] 円[￥]
売買高加重平均価格
VWAP
円[￥]
2597 ユニカフェ
UNICAFE INC.
959.00 962.00 956.00 962.00 2.00 959.2069960.00 960.00 952.00 958.00 2.9 2,781.700100 －
2599 ジャパンＦ
JAPAN FOODS CO.,LTD.
1,172.00 1,185.00 1,172.00 1,180.00 -11.00 1,181.96151,191.00 1,191.00 1,190.00 1,190.00 2.6 3,073.100100 －
2602 日清オイリオ
The Nisshin OilliO Group,Ltd.
3,460.00 3,460.00 3,440.00 3,445.00 -45.00 3,457.78293,510.00 3,510.00 3,440.00 3,445.00 43.3 149,722100 －
2607 不二製油Ｇ
FUJI OIL HOLDINGS INC.
2,883.00 2,905.00 2,879.00 2,899.00 1.00 2,891.08102,900.00 2,919.00 2,869.00 2,871.00 345.6 999,157.600100 －
2612 かどや製油
KADOYA SESAME MILLS INCORPORATED
3,680.00 3,680.00 3,655.00 3,670.00 -5.00 3,676.42863,675.00 3,710.00 3,675.00 3,680.00 2.8 10,294100 －
2613 Ｊオイル
J-OIL MILLS, INC.
4,240.00 4,240.00 4,200.00 4,200.00 -75.00 4,223.01324,290.00 4,295.00 4,215.00 4,215.00 15.1 63,767.500100 －
2801 キッコマン
KIKKOMAN CORPORATION
5,340.00 5,390.00 5,310.00 5,360.00 -180.00 5,376.24095,440.00 5,480.00 5,340.00 5,340.00 739.0 3,973,042100 －
2802 味の素
Ajinomoto Co.,Inc.
1,808.50 1,820.00 1,805.00 1,819.50 -6.00 1,815.36581,830.00 1,838.50 1,801.50 1,807.00 2,014.8 3,657,599.050100 －
2809 キユーピー
Kewpie Corporation
2,163.00 2,169.00 2,158.00 2,166.00 -4.00 2,161.74422,160.00 2,167.00 2,148.00 2,156.00 313.5 677,706.800100 －
2810 ハウス食Ｇ
House Foods Group Inc.
3,705.00 3,705.00 3,665.00 3,665.00 -60.00 3,687.22293,755.00 3,765.00 3,665.00 3,710.00 251.7 928,074100 －
2811 カゴメ
KAGOME CO.,LTD.
3,030.00 3,045.00 3,030.00 3,045.00 0.00 3,036.66863,045.00 3,050.00 3,015.00 3,025.00 171.1 519,574100 －
2812 焼津水
YAIZU SUISANKAGAKU INDUSTRY CO.,LTD.
949.00 950.00 946.00 950.00 1.00 948.9762949.00 950.00 944.00 945.00 4.2 3,985.700100 －
2815 アリアケ
ARIAKE JAPAN Co.,Ltd.
7,290.00 7,300.00 7,250.00 7,250.00 -120.00 7,278.46047,390.00 7,400.00 7,230.00 7,250.00 66.9 486,929100 －
2818 ピエトロ
PIETRO Co.,Ltd.
1,620.00 1,628.00 1,619.00 1,628.00 8.00 1,624.36361,624.00 1,624.00 1,620.00 1,623.00 2.2 3,573.600100 －
2819 エバラ食品工業
EBARA Foods Industry,Inc.
2,186.00 2,192.00 2,186.00 2,192.00 -3.00 2,191.53852,191.00 2,194.00 2,191.00 2,194.00 1.3 2,849100 －
2820 やまみ
Yamami Company
2,143.00 2,153.00 2,136.00 2,153.00 53.00 2,128.51722,082.00 2,138.00 2,082.00 2,138.00 2.9 6,172.700100 －
2871 ニチレイ
NICHIREI CORPORATION
3,030.00 3,050.00 3,020.00 3,040.00 25.00 3,032.49443,000.00 3,050.00 3,000.00 3,020.00 491.5 1,490,471100 －
2875 東洋水産
TOYO SUISAN KAISHA,LTD.
5,530.00 5,530.00 5,450.00 5,480.00 -180.00 5,507.58225,630.00 5,640.00 5,500.00 5,510.00 462.4 2,546,706100 －
2882 イートアンド
EAT&Co.,Ltd
1,800.00 1,811.00 1,800.00 1,810.00 0.00 1,805.60001,797.00 1,811.00 1,797.00 1,800.00 10.0 18,056100 －
2883 大冷
DAIREI CO.,LTD.
1,987.00 1,987.00 1,970.00 1,977.00 -7.00 1,980.03131,985.00 1,988.00 1,975.00 1,987.00 3.2 6,336.100100 －
2884 ヨシムラ・Ｆ・ＨＤ
Yoshimura Food Holdings K.K.
1,103.00 1,117.00 1,091.00 1,091.00 -61.00 1,107.33711,154.00 1,154.00 1,105.00 1,107.00 192.8 213,494.600100 －
2897 日清食ＨＤ
NISSIN FOODS HOLDINGS CO.,LTD.
8,770.00 8,780.00 8,690.00 8,700.00 -150.00 8,738.50838,800.00 8,840.00 8,700.00 8,760.00 301.0 2,630,291100 －
2899 永谷園ＨＤ
NAGATANIEN HOLDINGS CO.,LTD.
2,222.00 2,234.00 2,213.00 2,221.00 -26.00 2,221.80302,221.00 2,225.00 2,214.00 2,222.00 13.2 29,327.800100 －
2904 一正蒲鉾
ICHIMASA KAMABOKO CO.,LTD.
996.00 1,000.00 995.00 999.00 3.00 994.6952994.00 998.00 994.00 996.00 97.1 96,584.900100 －
2908 フジッコ
FUJICCO CO.,LTD.
1,994.00 2,001.00 1,992.00 1,995.00 2.00 2,000.91062,010.00 2,017.00 1,993.00 1,998.00 41.4 82,837.700100 －
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年6月5日(金曜日) 1- 9
千円[￥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[￥]
Net Change
円[￥]
Final special quote
売買代金売買高
円[￥]
Close
前日比最終気配終値
円[￥]
Low
安値
円[￥]
High
高値
円[￥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[￥] 円[￥] 円[￥] 円[￥]
売買高加重平均価格
VWAP
円[￥]
2910 ロックフィルド
ROCK FIELD CO.,LTD.
1,348.00 1,358.00 1,346.00 1,355.00 -16.00 1,355.65361,373.00 1,376.00 1,345.00 1,348.00 53.4 72,391.900100 －
2914 ＪＴ
JAPAN TOBACCO INC.
2,161.00 2,179.00 2,161.00 2,178.00 5.50 2,169.26472,167.50 2,173.00 2,158.50 2,161.00 3,769.2 8,176,392.600100 －
2915 ケンコーマヨ
KENKO Mayonnaise Co.,Ltd.
2,166.00 2,176.00 2,155.00 2,174.00 -4.00 2,169.40652,170.00 2,187.00 2,159.00 2,166.00 15.5 33,625.800100 －
2918 わらべや
WARABEYA NICHIYO HOLDINGS CO.,LTD.
1,746.00 1,763.00 1,744.00 1,760.00 12.00 1,750.71281,730.00 1,748.00 1,720.00 1,746.00 48.4 84,734.500100 －
2922 なとり
NATORI CO.,LTD.
1,736.00 1,741.00 1,730.00 1,730.00 -20.00 1,733.89091,741.00 1,743.00 1,732.00 1,732.00 5.5 9,536.400100 －
2924 イフジ産業
Ifuji Sangyo Co.,Ltd.
818.00 818.00 811.00 811.00 -8.00 813.0714 1.4 1,138.300100 － － － － －
2925 ピックルスコーポ
PICKLES CORPORATION
2,352.00 2,368.00 2,352.00 2,356.00 -36.00 2,363.09472,394.00 2,394.00 2,355.00 2,355.00 9.5 22,449.400100 －
2930 北の達人
Kitanotatsujin Corporation
625.00 630.00 613.00 619.00 29.00 615.7138600.00 630.00 595.00 624.00 3,711.8 2,285,406.300100 －
2931 ユーグレナ
euglena Co.,Ltd.
818.00 820.00 807.00 812.00 -11.00 816.1497818.00 826.00 807.00 818.00 710.8 580,119.200100 －
4404 ミヨシ油脂
Miyoshi Oil & Fat Co.,Ltd.
1,166.00 1,172.00 1,165.00 1,165.00 2.00 1,168.02501,173.00 1,173.00 1,168.00 1,169.00 4.0 4,672.100100 －
4526 理研ビタミン
RIKEN VITAMIN CO.,LTD.
2,220.00 2,238.00 2,219.00 2,234.00 19.00 2,226.51532,207.00 2,223.00 2,197.00 2,220.00 16.3 36,292.200100 －
繊維製品 Textiles & Apparels
3001 片倉
Katakura Industries Co.,Ltd.
1,260.00 1,286.00 1,259.00 1,273.00 43.00 1,258.55021,232.00 1,266.00 1,222.00 1,253.00 94.7 119,184.700100 －
3002 グンゼ
GUNZE LIMITED
3,935.00 3,935.00 3,915.00 3,925.00 -35.00 3,935.49553,995.00 3,995.00 3,925.00 3,925.00 22.2 87,368100 －
3101 東洋紡
TOYOBO CO.,LTD.
1,477.00 1,497.00 1,472.00 1,497.00 29.00 1,483.25411,478.00 1,484.00 1,464.00 1,477.00 637.2 945,129.500100 －
3103 ユニチカ
UNITIKA LTD.
376.00 383.00 376.00 383.00 10.00 378.3654373.00 380.00 369.00 380.00 965.8 365,425.300100 －
3104 富士紡ＨＤ
Fujibo Holdings,Inc.
3,295.00 3,315.00 3,225.00 3,255.00 25.00 3,271.24173,230.00 3,320.00 3,210.00 3,305.00 30.2 98,791.500100 －
3106 クラボウ
KURABO INDUSTRIES LTD.
2,353.00 2,391.00 2,336.00 2,386.00 -15.00 2,374.83112,386.00 2,409.00 2,353.00 2,353.00 73.4 174,312.600100 －
3109 シキボウ
SHIKIBO LTD.
1,043.00 1,043.00 1,030.00 1,039.00 -17.00 1,036.60581,048.00 1,051.00 1,031.00 1,032.00 79.9 82,824.800100 －
3201 ニッケ
THE JAPAN WOOL TEXTILE CO.,LTD.
1,043.00 1,044.00 1,032.00 1,035.00 -5.00 1,040.42241,040.00 1,054.00 1,040.00 1,041.00 208.1 216,511.900100 －
3202 ダイトウボウ
Daitobo Co.,Ltd.
133.00 136.00 132.00 134.00 -2.00 132.9215135.00 136.00 130.00 132.00 1,373.8 182,607.600100 －
3204 トーア紡
Toabo Corporation
502.00 510.00 498.00 510.00 8.00 502.9270502.00 503.00 500.00 502.00 13.7 6,890.100100 －
3205 ダイドー
DAIDOH LIMITED
225.00 225.00 223.00 225.00 0.00 224.5044224.00 225.00 223.00 225.00 34.3 7,700.500100 －
3302 帝繊維
TEIKOKU SEN-I Co.,Ltd.
2,335.00 2,338.00 2,303.00 2,311.00 -100.00 2,324.95352,400.00 2,400.00 2,316.00 2,322.00 45.2 105,087.900100 －
3401 帝人
TEIJIN LIMITED
1,835.00 1,852.00 1,831.00 1,852.00 39.00 1,839.65091,845.00 1,848.00 1,819.00 1,832.00 1,040.4 1,913,972.800100 －
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年6月5日(金曜日) 1- 10
千円[￥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[￥]
Net Change
円[￥]
Final special quote
売買代金売買高
円[￥]
Close
前日比最終気配終値
円[￥]
Low
安値
円[￥]
High
高値
円[￥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[￥] 円[￥] 円[￥] 円[￥]
売買高加重平均価格
VWAP
円[￥]
3402 東レ
TORAY INDUSTRIES,INC.
538.80 544.60 537.30 544.20 15.70 539.3180533.20 541.20 532.30 538.00 8,264.5 4,457,193.940100 －
3408 サカイオーベックス
SAKAI OVEX CO.,LTD.
2,180.00 2,235.00 2,177.00 2,226.00 6.00 2,213.44712,185.00 2,225.00 2,185.00 2,204.00 8.5 18,814.300100 －
3501 住江織物
Suminoe Textile Co.,Ltd.
2,025.00 2,053.00 2,025.00 2,043.00 54.00 2,028.48211,986.00 2,025.00 1,986.00 2,025.00 5.6 11,359.500100 －
3512 日フエルト
Nippon Felt Company Limited
499.00 501.00 497.00 498.00 2.00 500.1339501.00 501.00 496.00 498.00 22.4 11,203100 －
3513 イチカワ
ICHIKAWA CO.,LTD.
1,365.00 1,365.00 1,365.00 1,365.00 13.00 1,368.00001,382.00 1,382.00 1,369.00 1,369.00 0.7 957.600100 －
3524 日東網
NITTO SEIMO CO.,LTD.
1,373.00 1,390.00 1,365.00 1,374.00 -25.00 1,373.37251,427.00 1,427.00 1,359.00 1,373.00 15.3 21,012.600100 －
3529 アツギ
ATSUGI CO.,LTD.
624.00 627.00 624.00 625.00 2.00 624.2057621.00 625.00 620.00 623.00 14.1 8,801.300100 －
3551 ダイニック
DYNIC CORPORATION
764.00 764.00 759.00 764.00 0.00 763.1765764.00 764.00 764.00 764.00 3.4 2,594.800100 －
3569 セーレン
SEIREN CO.,LTD.
1,349.00 1,355.00 1,342.00 1,355.00 0.00 1,349.47631,342.00 1,352.00 1,336.00 1,340.00 84.4 113,895.800100 －
3571 ソトー
SOTOH CO.,LTD.
960.00 960.00 955.00 959.00 0.00 958.0909959.00 959.00 955.00 959.00 3.3 3,161.700100 －
3577 東海染工
Tokai Senko K.K.
1,121.00 1,134.00 1,121.00 1,134.00 1.00 1,128.20001,138.00 1,138.00 1,122.00 1,123.00 2.5 2,820.500100 －
3580 小松マテーレ
KOMATSU MATERE Co.,Ltd.
760.00 775.00 760.00 772.00 -1.00 769.1495769.00 771.00 760.00 760.00 28.1 21,613.100100 －
3591 ワコールＨＤ
WACOAL HOLDINGS CORP.
2,198.00 2,222.00 2,197.00 2,222.00 12.00 2,206.39172,192.00 2,206.00 2,185.00 2,202.00 236.9 522,694.200100 －
3593 ホギメディ
HOGY MEDICAL CO.,LTD.
3,630.00 3,640.00 3,615.00 3,620.00 -10.00 3,621.29103,650.00 3,650.00 3,590.00 3,615.00 76.3 276,304.500100 －
3607 クラウディアＨＤ
KURAUDIA HOLDINGS CO.,LTD.
445.00 447.00 442.00 447.00 0.00 445.8022446.00 449.00 443.00 443.00 99.6 44,401.900100 －
3608 ＴＳＩ ＨＤ
TSI HOLDINGS CO.,LTD.
490.00 491.00 485.00 490.00 0.00 488.6090490.00 492.00 482.00 491.00 294.9 144,090.800100 －
3611 マツオカ
MATSUOKA CORPORATION
2,207.00 2,231.00 2,189.00 2,221.00 -14.00 2,214.98702,197.00 2,265.00 2,179.00 2,195.00 23.0 50,944.700100 －
3612 ワールド
WORLD CO.,LTD.
1,626.00 1,639.00 1,621.00 1,638.00 8.00 1,626.55071,642.00 1,642.00 1,602.00 1,625.00 114.4 186,077.400100 －
8011 三陽商
SANYO SHOKAI LTD.
913.00 926.00 913.00 920.00 28.00 915.9124895.00 924.00 886.00 920.00 131.3 120,259.300100 －
8013 ナイガイ
NAIGAI CO.,LTD.
366.00 366.00 360.00 362.00 -1.00 362.7484364.00 368.00 363.00 366.00 15.5 5,622.600100 －
8016 オンワードＨＤ
ONWARD HOLDINGS CO.,LTD.
377.00 385.00 377.00 383.00 6.00 379.4430378.00 380.00 374.00 379.00 688.5 261,246.500100 －
8029 ルックＨＤ
LOOK HOLDINGS INCORPORATED
857.00 862.00 851.00 854.00 -1.00 855.9128846.00 860.00 846.00 853.00 36.7 31,412100 －
8107 キムラタン
KIMURATAN CORPORATION
25.00 26.00 25.00 25.00 -1.00 25.059725.00 26.00 25.00 25.00 107.2 2,686.400100 －
8111 ゴルドウイン
GOLDWIN INC.
6,620.00 6,650.00 6,600.00 6,640.00 -160.00 6,640.91846,720.00 6,760.00 6,570.00 6,580.00 147.0 976,215100 －
8114 デサント
DESCENTE,LTD.
1,697.00 1,711.00 1,694.00 1,702.00 -28.00 1,703.56911,730.00 1,733.00 1,690.00 1,699.00 93.3 158,943100 －
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年6月5日(金曜日) 1- 11
千円[￥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[￥]
Net Change
円[￥]
Final special quote
売買代金売買高
円[￥]
Close
前日比最終気配終値
円[￥]
Low
安値
円[￥]
High
高値
円[￥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[￥] 円[￥] 円[￥] 円[￥]
売買高加重平均価格
VWAP
円[￥]
8118 キング
KING Co.,Ltd.
509.00 509.00 500.00 501.00 -9.00 504.0693510.00 510.00 506.00 508.00 10.1 5,091.100100 －
8127 ヤマトインター
YAMATO INTERNATIONAL INC.
362.00 368.00 361.00 366.00 5.00 363.6745360.00 363.00 360.00 362.00 29.8 10,837.500100 －
パルプ・紙 Pulp & Paper
3708 特種東海
Tokushu Tokai Paper Co.,Ltd.
4,350.00 4,395.00 4,265.00 4,340.00 -5.00 4,349.56994,345.00 4,365.00 4,315.00 4,365.00 9.3 40,451100 －
3861 王子ＨＤ
Oji Holdings Corporation
527.00 529.00 523.00 526.00 -11.00 526.7271534.00 536.00 526.00 526.00 3,464.1 1,824,635.300100 －
3863 日本紙
Nippon Paper Industries Co.,Ltd.
1,634.00 1,644.00 1,630.00 1,641.00 14.00 1,636.43301,636.00 1,636.00 1,626.00 1,634.00 462.1 756,195.700100 －
3864 三菱紙
Mitsubishi Paper Mills Limited
387.00 391.00 386.00 391.00 5.00 388.0151386.00 388.00 383.00 387.00 66.4 25,764.200100 －
3865 北越コーポレーション
Hokuetsu Corporation
408.00 416.00 407.00 413.00 4.00 410.1000410.00 410.00 405.00 407.00 441.1 180,895.100100 －
3877 中越パル
Chuetsu Pulp & Paper Co.,Ltd.
1,494.00 1,499.00 1,485.00 1,496.00 5.00 1,490.88891,495.00 1,498.00 1,474.00 1,497.00 6.3 9,392.600100 －
3878 巴川紙
TOMOEGAWA CO.,LTD.
933.00 947.00 933.00 947.00 26.00 936.1000916.00 931.00 916.00 930.00 12.0 11,233.200100 －
3880 大王紙
Daio Paper Corporation
1,446.00 1,451.00 1,441.00 1,447.00 -6.00 1,445.11631,444.00 1,449.00 1,440.00 1,442.00 270.9 391,482100 －
3896 阿波製紙
AWA PAPER & TECHNOLOGICAL COMPANY,Inc.
525.00 529.00 519.00 529.00 14.00 524.1515524.00 526.00 514.00 526.00 6.6 3,459.400100 －
3941 レンゴー
Rengo Co.,Ltd.
894.00 894.00 885.00 885.00 -3.00 890.1895894.00 897.00 886.00 894.00 1,379.8 1,228,283.500100 －
3946 トーモク
TOMOKU CO.,LTD.
1,714.00 1,726.00 1,708.00 1,715.00 -16.00 1,714.61921,716.00 1,717.00 1,707.00 1,714.00 23.9 40,979.400100 －
3950 ザ・パック
THE PACK CORPORATION
3,230.00 3,245.00 3,210.00 3,235.00 -5.00 3,228.89043,250.00 3,250.00 3,225.00 3,245.00 36.5 117,854.500100 －
化学 Chemicals
3405 クラレ
KURARAY CO.,LTD.
1,214.00 1,223.00 1,210.00 1,223.00 22.00 1,215.93661,205.00 1,216.00 1,200.00 1,206.00 1,297.1 1,577,191.300100 －
3407 旭化成
ASAHI KASEI CORPORATION
925.00 940.00 924.20 937.60 26.00 928.3627910.00 924.00 906.00 921.50 5,542.0 5,144,986.330100 －
3553 共和レザー
KYOWA LEATHER CLOTH CO.,LTD.
706.00 706.00 703.00 703.00 -5.00 702.7436701.00 706.00 701.00 706.00 3.9 2,740.700100 －
4004 昭電工
Showa Denko K.K.
2,622.00 2,645.00 2,618.00 2,627.00 38.00 2,621.30102,593.00 2,624.00 2,586.00 2,616.00 1,523.6 3,993,814.200100 －
4005 住友化
SUMITOMO CHEMICAL COMPANY,LIMITED
359.00 365.00 359.00 363.00 18.00 358.4091350.00 360.00 347.00 359.00 16,874.6 6,048,010.400100 －
4008 住友精化
Sumitomo Seika Chemicals Company,Limited.
3,310.00 3,325.00 3,235.00 3,235.00 -90.00 3,277.74653,325.00 3,335.00 3,295.00 3,295.00 14.2 46,544100 －
4021 日産化
Nissan Chemical Corporation
5,220.00 5,280.00 5,210.00 5,250.00 100.00 5,232.24105,160.00 5,260.00 5,130.00 5,190.00 744.3 3,894,357100 －
4022 ラサ工
Rasa Industries,Ltd.
1,552.00 1,563.00 1,552.00 1,563.00 41.00 1,550.95451,508.00 1,565.00 1,508.00 1,551.00 74.7 115,856.300100 －
4023 クレハ
KUREHA CORPORATION
5,120.00 5,190.00 5,120.00 5,190.00 70.00 5,148.01935,130.00 5,150.00 5,090.00 5,140.00 82.8 426,256100 －
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年6月5日(金曜日) 1- 12
千円[￥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[￥]
Net Change
円[￥]
Final special quote
売買代金売買高
円[￥]
Close
前日比最終気配終値
円[￥]
Low
安値
円[￥]
High
高値
円[￥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[￥] 円[￥] 円[￥] 円[￥]
売買高加重平均価格
VWAP
円[￥]
4025 多木化学
TAKI CHEMICAL CO.,LTD.
8,640.00 8,700.00 8,330.00 8,400.00 450.00 8,404.66438,010.00 8,720.00 7,970.00 8,580.00 114.7 964,015100 －
4027 テイカ
TAYCA CORPORATION
1,574.00 1,574.00 1,554.00 1,554.00 -16.00 1,563.04951,570.00 1,577.00 1,559.00 1,569.00 20.2 31,573.600100 －
4028 石原産
ISHIHARA SANGYO KAISHA,LTD.
767.00 780.00 766.00 780.00 21.00 766.6999755.00 772.00 750.00 767.00 389.5 298,629.600100 －
4031 片倉コープアグリ
Katakura & Co-op Agri Corporation
1,221.00 1,226.00 1,221.00 1,226.00 -6.00 1,219.50001,219.00 1,224.00 1,201.00 1,224.00 3.8 4,634.100100 －
4041 日曹達
Nippon Soda Co.,Ltd.
3,015.00 3,035.00 3,010.00 3,020.00 -35.00 3,024.34643,055.00 3,055.00 3,010.00 3,015.00 89.5 270,679100 －
4042 東ソー
TOSOH CORPORATION
1,569.00 1,578.00 1,564.00 1,576.00 15.00 1,570.68881,556.00 1,576.00 1,554.00 1,562.00 817.9 1,284,666.400100 －
4043 トクヤマ
Tokuyama Corporation
2,630.00 2,658.00 2,623.00 2,646.00 37.00 2,631.46982,610.00 2,626.00 2,593.00 2,620.00 419.5 1,103,901.600100 －
4044 セ硝子
Central Glass Co.,Ltd.
2,030.00 2,056.00 2,021.00 2,056.00 50.00 2,039.57242,025.00 2,029.00 1,994.00 2,020.00 57.3 116,867.500100 －
4045 東亜合
TOAGOSEI CO.,LTD.
1,071.00 1,071.00 1,063.00 1,067.00 2.00 1,065.99551,075.00 1,075.00 1,059.00 1,065.00 201.8 215,117.900100 －
4046 大阪ソーダ
OSAKA SODA CO.,LTD.
2,666.00 2,673.00 2,629.00 2,640.00 -57.00 2,649.47762,665.00 2,693.00 2,663.00 2,677.00 31.2 82,663.700100 －
4047 関電化
KANTO DENKA KOGYO CO.,LTD.
912.00 925.00 910.00 925.00 7.00 918.3740933.00 935.00 905.00 907.00 372.5 342,094.300100 －
4061 デンカ
Denka Company Limited
2,774.00 2,830.00 2,770.00 2,829.00 89.00 2,792.04652,743.00 2,777.00 2,731.00 2,765.00 1,298.3 3,624,914100 －
4063 信越化
Shin-Etsu Chemical Co.,Ltd.
12,430.00 12,535.00 12,390.00 12,535.00 -95.00 12,470.517012,590.00 12,600.00 12,385.00 12,395.00 1,429.4 17,825,357100 －
4064 カーバイド
Nippon Carbide Industries Company,Incorporated
1,367.00 1,392.00 1,365.00 1,392.00 15.00 1,376.46391,370.00 1,385.00 1,363.00 1,375.00 119.2 164,074.500100 －
4078 堺化学
Sakai Chemical Industry Co.,Ltd.
2,025.00 2,042.00 2,010.00 2,014.00 0.00 2,015.48682,014.00 2,025.00 1,988.00 2,025.00 41.7 84,045.800100 －
4082 稀元素
DAIICHI KIGENSO KAGAKU-KOGYO CO.,LTD
787.00 796.00 783.00 793.00 3.00 789.9922790.00 794.00 782.00 782.00 25.7 20,302.800100 －
4088 エア・ウォーター
AIR WATER INC.
1,594.00 1,603.00 1,589.00 1,598.00 13.00 1,593.84101,586.00 1,595.00 1,580.00 1,590.00 883.5 1,408,158.500100 －
4091 大陽日酸
TAIYO NIPPON SANSO CORPORATION
2,013.00 2,066.00 2,010.00 2,043.00 81.00 2,027.75251,999.00 2,024.00 1,978.00 2,013.00 1,246.2 2,526,985.200100 －
4092 日本化
Nippon Chemical Industrial Co.,Ltd.
2,358.00 2,372.00 2,344.00 2,371.00 30.00 2,357.50842,341.00 2,375.00 2,328.00 2,346.00 41.7 98,308.100100 －
4093 邦アセチレン
Toho Acetylene Co.,Ltd.
1,307.00 1,307.00 1,296.00 1,296.00 -9.00 1,299.50001,305.00 1,307.00 1,305.00 1,307.00 1.2 1,559.400100 －
4095 日パーカライ
NIHON PARKERIZING CO.,LTD.
1,192.00 1,192.00 1,180.00 1,182.00 3.00 1,184.93761,181.00 1,193.00 1,179.00 1,185.00 105.7 125,247.900100 －
4097 高圧ガス
KOATSU GAS KOGYO CO.,LTD.
763.00 768.00 756.00 763.00 1.00 761.6157756.00 763.00 755.00 763.00 21.6 16,450.900100 －
4098 チタン工
Titan Kogyo Kabushiki Kaisha
1,814.00 1,860.00 1,814.00 1,860.00 35.00 1,828.49451,834.00 1,834.00 1,802.00 1,824.00 18.2 33,278.600100 －
4099 四国化
SHIKOKU CHEMICALS CORPORATION
1,097.00 1,105.00 1,093.00 1,104.00 -8.00 1,099.13871,106.00 1,107.00 1,092.00 1,094.00 44.7 49,131.500100 －
4100 戸田工
TODA KOGYO CORP.
1,890.00 1,895.00 1,754.00 1,762.00 -1.00 1,829.67631,780.00 1,910.00 1,773.00 1,895.00 48.5 88,739.300100 －
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年6月5日(金曜日) 1- 13
千円[￥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[￥]
Net Change
円[￥]
Final special quote
売買代金売買高
円[￥]
Close
前日比最終気配終値
円[￥]
Low
安値
円[￥]
High
高値
円[￥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[￥] 円[￥] 円[￥] 円[￥]
売買高加重平均価格
VWAP
円[￥]
4109 ステラケミファ
STELLA CHEMIFA CORPORATION
2,741.00 2,774.00 2,732.00 2,763.00 76.00 2,743.12452,695.00 2,753.00 2,670.00 2,735.00 78.7 215,883.900100 －
4112 保土谷化
Hodogaya Chemical Co.,Ltd.
3,990.00 4,060.00 3,980.00 4,045.00 0.00 4,021.05264,020.00 4,020.00 3,960.00 3,960.00 17.1 68,760100 －
4114 日触媒
NIPPON SHOKUBAI CO.,LTD.
6,030.00 6,050.00 6,020.00 6,040.00 -10.00 6,027.56326,020.00 6,040.00 5,990.00 6,020.00 110.8 667,854100 －
4116 大日精化
Dainichiseika Color & Chemicals Mfg.Co.,Ltd.
2,596.00 2,604.00 2,542.00 2,547.00 -29.00 2,564.15272,590.00 2,597.00 2,556.00 2,580.00 13.1 33,590.400100 －
4118 カネカ
KANEKA CORPORATION
2,962.00 2,985.00 2,962.00 2,985.00 48.00 2,966.57362,940.00 2,969.00 2,931.00 2,966.00 321.3 953,160.100100 －
4182 菱瓦斯化
Mitsubishi Gas Chemical Company,Inc.
1,668.00 1,681.00 1,666.00 1,678.00 24.00 1,672.85261,672.00 1,677.00 1,656.00 1,666.00 643.3 1,076,146.100100 －
4183 三井化学
Mitsui Chemicals,Inc.
2,416.00 2,434.00 2,396.00 2,434.00 36.00 2,416.57562,417.00 2,418.00 2,389.00 2,414.00 967.8 2,338,761.900100 －
4185 ＪＳＲ
JSR CORPORATION
2,030.00 2,037.00 2,013.00 2,037.00 10.00 2,029.73322,046.00 2,060.00 2,012.00 2,022.00 970.4 1,969,653.100100 －
4186 東応化
TOKYO OHKA KOGYO CO.,LTD.
4,915.00 4,925.00 4,840.00 4,905.00 -50.00 4,898.91144,950.00 4,955.00 4,890.00 4,915.00 256.3 1,255,591100 －
4187 大有機化
OSAKA ORGANIC CHEMICAL INDUSTRY LTD.
1,962.00 1,989.00 1,960.00 1,979.00 -52.00 1,973.66122,009.00 2,009.00 1,941.00 1,951.00 126.9 250,457.600100 －
4188 三菱ケミＨＤ
Mitsubishi Chemical Holdings Corporation
660.00 667.20 659.30 667.00 9.20 662.1150654.40 664.10 653.30 659.20 6,473.8 4,286,400.290100 －
4189 ＫＨネオケム
KH Neochem Co.,Ltd.
2,238.00 2,247.00 2,207.00 2,227.00 18.00 2,226.82272,245.00 2,252.00 2,212.00 2,227.00 253.3 564,054.200100 －
4202 ダイセル
Daicel Corporation
929.00 938.00 925.00 937.00 15.00 929.5811923.00 930.00 922.00 926.00 1,318.6 1,225,745.700100 －
4203 住友ベーク
Sumitomo Bakelite Company,Limited
3,250.00 3,315.00 3,245.00 3,305.00 40.00 3,270.47793,285.00 3,285.00 3,195.00 3,230.00 181.0 591,956.500100 －
4204 積水化
Sekisui Chemical Co.,Ltd.
1,541.00 1,563.00 1,540.00 1,563.00 28.00 1,548.36721,534.00 1,541.00 1,527.00 1,538.00 923.5 1,429,917.100100 －
4205 日ゼオン
ZEON CORPORATION
1,069.00 1,080.00 1,061.00 1,078.00 23.00 1,068.18411,054.00 1,065.00 1,045.00 1,060.00 579.5 619,012.700100 －
4206 アイカ工
Aica Kogyo Company,Limited
3,290.00 3,310.00 3,270.00 3,305.00 -10.00 3,299.60433,325.00 3,330.00 3,270.00 3,270.00 93.5 308,513100 －
4208 宇部興
Ube Industries,Ltd.
1,981.00 2,007.00 1,978.00 2,007.00 38.00 1,988.46241,970.00 1,984.00 1,960.00 1,975.00 703.0 1,397,889.100100 －
4212 積水樹脂
Sekisui Jushi Corporation
2,350.00 2,364.00 2,340.00 2,351.00 -19.00 2,352.12132,366.00 2,366.00 2,346.00 2,360.00 50.3 118,311.700100 －
4215 タキロンシーアイ
C.I. TAKIRON Corporation
707.00 710.00 700.00 701.00 -17.00 704.3211714.00 714.00 706.00 710.00 70.7 49,795.500100 －
4216 旭有機材
ASAHI YUKIZAI CORPORATION
1,500.00 1,519.00 1,499.00 1,513.00 2.00 1,508.33161,500.00 1,524.00 1,498.00 1,505.00 37.7 56,864.100100 －
4218 ニチバン
NICHIBAN CO.,LTD.
1,501.00 1,505.00 1,498.00 1,500.00 -7.00 1,501.57021,518.00 1,518.00 1,498.00 1,507.00 48.4 72,676100 －
4220 リケンテクノス
RIKEN TECHNOS CORPORATION
441.00 442.00 436.00 439.00 4.00 440.5323438.00 445.00 435.00 443.00 195.2 85,991.900100 －
4221 大倉工
Okura Industrial Co.,Ltd.
1,645.00 1,662.00 1,641.00 1,658.00 29.00 1,648.92311,651.00 1,651.00 1,625.00 1,627.00 7.8 12,861.600100 －
4228 積水化成
Sekisui Plastics Co.,Ltd.
607.00 611.00 605.00 611.00 -2.00 608.1952609.00 610.00 603.00 606.00 92.2 56,075.600100 －
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年6月5日(金曜日) 1- 14
千円[￥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[￥]
Net Change
円[￥]
Final special quote
売買代金売買高
円[￥]
Close
前日比最終気配終値
円[￥]
Low
安値
円[￥]
High
高値
円[￥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[￥] 円[￥] 円[￥] 円[￥]
売買高加重平均価格
VWAP
円[￥]
4229 群栄化
Gun Ei Chemical Industry Co.,Ltd.
2,698.00 2,698.00 2,677.00 2,697.00 -21.00 2,697.66672,731.00 2,731.00 2,675.00 2,698.00 2.4 6,474.400100 －
4231 タイガーポリ
TIGERS POLYMER CORPORATION
489.00 489.00 485.00 488.00 0.00 487.7547491.00 491.00 484.00 487.00 5.3 2,585.100100 －
4238 ミライアル
Miraial Co.,Ltd.
1,224.00 1,257.00 1,214.00 1,248.00 23.00 1,218.61661,225.00 1,225.00 1,185.00 1,215.00 56.6 68,973.700100 －
4245 ダイキアクシス
Daiki Axis Co.,Ltd.
794.00 805.00 789.00 805.00 12.00 794.8646800.00 800.00 782.00 785.00 9.6 7,630.700100 －
4246 ＤＮＣ
DaikyoNishikawa Corporation
629.00 647.00 629.00 643.00 27.00 637.2441621.00 630.00 613.00 625.00 140.5 89,532.800100 －
4248 竹本容器
Takemoto Yohki Co.,Ltd.
758.00 772.00 755.00 769.00 5.00 766.0910764.00 764.00 756.00 759.00 65.9 50,485.400100 －
4249 森六
MORIROKU HOLDINGS COMPANY,LTD.
1,626.00 1,646.00 1,617.00 1,630.00 14.00 1,626.12891,615.00 1,640.00 1,597.00 1,633.00 25.6 41,628.900100 －
4272 日化薬
NIPPON KAYAKU CO.,LTD.
1,133.00 1,151.00 1,132.00 1,148.00 22.00 1,140.86661,134.00 1,134.00 1,117.00 1,127.00 565.2 644,817.800100 －
4275 カーリットＨＤ
Carlit Holdings Co.,Ltd.
548.00 550.00 544.00 546.00 -6.00 546.7313552.00 553.00 545.00 545.00 36.1 19,737100 －
4362 日本精化
Nippon Fine Chemical Co.,Ltd.
1,497.00 1,503.00 1,476.00 1,502.00 10.00 1,491.63661,484.00 1,484.00 1,465.00 1,479.00 37.7 56,234.700100 －
4368 扶桑化学
FUSO CHEMICAL CO.,LTD.
3,700.00 3,750.00 3,700.00 3,740.00 -150.00 3,744.15173,855.00 3,855.00 3,685.00 3,700.00 178.6 668,705.500100 －
4369 トリケミカル
Tri Chemical Laboratories Inc.
11,280.00 11,550.00 11,180.00 11,540.00 -130.00 11,422.624811,590.00 11,680.00 11,250.00 11,280.00 132.2 1,510,071100 －
4401 ＡＤＥＫＡ
ADEKA CORPORATION
1,523.00 1,531.00 1,518.00 1,531.00 10.00 1,524.50741,533.00 1,533.00 1,508.00 1,515.00 134.6 205,198.700100 －
4403 日油
NOF CORPORATION
3,820.00 3,830.00 3,785.00 3,830.00 40.00 3,835.10993,815.00 3,895.00 3,815.00 3,820.00 277.4 1,063,859.500100 －
4406 新日本理化
New Japan Chemical Co.,Ltd.
173.00 175.00 173.00 174.00 1.00 173.8107174.00 175.00 173.00 173.00 54.4 9,455.300100 －
4410 ハリマ化成Ｇ
HARIMA CHEMICALS GROUP,INC.
1,021.00 1,031.00 1,005.00 1,024.00 -12.00 1,024.06851,040.00 1,040.00 1,026.00 1,026.00 7.3 7,475.700100 －
4452 花王
Kao Corporation
8,982.00 9,086.00 8,965.00 9,076.00 -4.00 9,030.53799,045.00 9,079.00 8,954.00 8,982.00 1,281.2 11,569,925.200100 －
4461 第一工業
DKS Co.Ltd.
4,860.00 4,910.00 4,825.00 4,895.00 -20.00 4,871.21344,850.00 4,910.00 4,825.00 4,830.00 47.8 232,844100 －
4462 石原ケミカル
ISHIHARA CHEMICAL CO.,LTD.
1,997.00 1,997.00 1,982.00 1,988.00 -12.00 1,990.90912,000.00 2,000.00 1,996.00 1,999.00 3.3 6,570100 －
4463 日華化学
NICCA CHEMICAL CO.,LTD.
933.00 934.00 927.00 933.00 -25.00 948.1932958.00 960.00 920.00 931.00 8.8 8,344.100100 －
4465 ニイタカ
Niitaka Co., Ltd.
4,300.00 4,360.00 4,260.00 4,300.00 30.00 4,276.12694,270.00 4,315.00 4,155.00 4,305.00 59.9 256,140100 －
4471 三洋化成
SANYO CHEMICAL INDUSTRIES,LTD.
4,950.00 4,995.00 4,950.00 4,980.00 15.00 4,976.37015,020.00 5,020.00 4,925.00 4,950.00 56.2 279,672100 －
4531 有機薬
Yuki Gosei Kogyo Co.,Ltd.
364.00 373.00 363.00 373.00 6.00 366.6958368.00 368.00 360.00 364.00 245.6 90,060.500100 －
4611 大日塗料
Dai Nippon Toryo Company,Limited
944.00 949.00 938.00 941.00 -1.00 941.1375948.00 948.00 932.00 938.00 26.9 25,316.600100 －
4612 日ペイントＨＤ
NIPPON PAINT HOLDINGS CO.,LTD.
7,780.00 7,850.00 7,760.00 7,780.00 -20.00 7,755.73127,780.00 7,820.00 7,610.00 7,760.00 549.1 4,258,672100 －
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年6月5日(金曜日) 1- 15
千円[￥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[￥]
Net Change
円[￥]
Final special quote
売買代金売買高
円[￥]
Close
前日比最終気配終値
円[￥]
Low
安値
円[￥]
High
高値
円[￥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[￥] 円[￥] 円[￥] 円[￥]
売買高加重平均価格
VWAP
円[￥]
4613 関ペイント
KANSAI PAINT CO.,LTD.
2,367.00 2,374.00 2,355.00 2,372.00 25.00 2,365.26422,335.00 2,376.00 2,331.00 2,367.00 988.8 2,338,773.200100 －
4615 神東塗料
SHINTO PAINT COMPANY,LIMITED
196.00 199.00 194.00 194.00 4.00 196.2807191.00 200.00 191.00 195.00 415.8 81,613.500100 －
4617 中国塗料
Chugoku Marine Paints,Ltd.
835.00 838.00 830.00 836.00 16.00 832.2306821.00 835.00 817.00 835.00 142.7 118,759.300100 －
4619 日特塗料
Nihon Tokushu Toryo Co.,Ltd.
942.00 949.00 930.00 941.00 9.00 941.4816940.00 946.00 933.00 936.00 29.9 28,150.300100 －
4620 藤倉化
FUJIKURA KASEI CO.,LTD.
513.00 515.00 511.00 513.00 2.00 511.0502508.00 511.00 505.00 511.00 21.9 11,192100 －
4626 太陽ＨＤ
TAIYO HOLDINGS CO.,LTD.
5,040.00 5,060.00 5,020.00 5,040.00 20.00 5,031.05965,020.00 5,020.00 4,975.00 5,020.00 45.3 227,907100 －
4631 ＤＩＣ
DIC Corporation
2,859.00 2,890.00 2,852.00 2,883.00 45.00 2,867.73632,854.00 2,860.00 2,829.00 2,850.00 338.2 969,868.400100 －
4633 サカタインクス
SAKATA INX CORPORATION
1,072.00 1,074.00 1,062.00 1,069.00 -5.00 1,069.59591,074.00 1,077.00 1,061.00 1,071.00 164.3 175,734.600100 －
4634 洋インキＨＤ
TOYO INK SC HOLDINGS CO.,LTD.
2,167.00 2,173.00 2,147.00 2,159.00 7.00 2,160.53582,176.00 2,180.00 2,141.00 2,151.00 121.5 262,505.100100 －
4636 Ｔ＆ＫＴＯＫＡ
T&K TOKA CO.,LTD.
825.00 826.00 819.00 826.00 9.00 822.4194816.00 818.00 806.00 818.00 6.2 5,099100 －
4901 富士フイルム
FUJIFILM Holdings Corporation
4,997.00 5,005.00 4,979.00 4,998.00 48.00 4,985.37974,961.00 4,997.00 4,956.00 4,986.00 1,887.8 9,411,399.800100 －
4911 資生堂
Shiseido Company,Limited
6,831.00 6,917.00 6,805.00 6,917.00 -74.00 6,862.15476,914.00 6,939.00 6,776.00 6,824.00 2,530.6 17,365,368.800100 －
4912 ライオン
Lion Corporation
2,344.00 2,349.00 2,326.00 2,349.00 -69.00 2,347.57562,390.00 2,403.00 2,334.00 2,341.00 1,298.4 3,048,092.100100 －
4914 高砂香料
TAKASAGO INTERNATIONAL CORPORATION
2,439.00 2,480.00 2,429.00 2,476.00 51.00 2,456.94772,425.00 2,438.00 2,403.00 2,423.00 17.2 42,259.500100 －
4917 マンダム
MANDOM CORPORATION
2,198.00 2,220.00 2,193.00 2,210.00 -4.00 2,203.43412,205.00 2,205.00 2,182.00 2,198.00 127.4 280,717.500100 －
4919 ミルボン
Milbon Co.,Ltd.
5,190.00 5,230.00 5,160.00 5,220.00 -130.00 5,211.94925,350.00 5,350.00 5,150.00 5,170.00 98.5 513,377100 －
4921 ファンケル
FANCL CORPORATION
3,110.00 3,150.00 3,090.00 3,150.00 -50.00 3,134.15113,180.00 3,200.00 3,110.00 3,115.00 427.6 1,340,163100 －
4922 コーセー
KOSE Corporation
14,460.00 14,460.00 14,260.00 14,400.00 -280.00 14,406.743814,620.00 14,680.00 14,390.00 14,450.00 185.8 2,676,773100 －
4923 ＣＯＴＡ
COTA CO.,LTD.
1,203.00 1,210.00 1,200.00 1,204.00 -10.00 1,202.89691,207.00 1,207.00 1,191.00 1,201.00 22.3 26,824.600100 －
4926 シーボン
C'BON COSMETICS Co.,Ltd.
2,146.00 2,146.00 2,137.00 2,146.00 17.00 2,141.69572,129.00 2,147.00 2,129.00 2,147.00 2.3 4,925.900100 －
4927 ポーラオルＨＤ
POLA ORBIS HOLDINGS INC.
2,198.00 2,208.00 2,187.00 2,208.00 -11.00 2,199.43192,215.00 2,219.00 2,183.00 2,196.00 737.2 1,621,421.200100 －
4928 ノエビアＨＤ
Noevir Holdings Co.,Ltd.
4,700.00 4,725.00 4,700.00 4,705.00 -90.00 4,711.68654,825.00 4,825.00 4,675.00 4,690.00 117.7 554,565.500100 －
4929 アジュバン
ADJUVANT COSME JAPAN CO.,LTD.
957.00 957.00 948.00 948.00 -8.00 951.8605956.00 958.00 953.00 954.00 4.3 4,093100 －
4951 エステー
S.T.CORPORATION
1,660.00 1,664.00 1,655.00 1,660.00 0.00 1,659.67031,660.00 1,663.00 1,653.00 1,657.00 18.2 30,206100 －
4955 アグロカネショウ
AGRO-KANESHO CO.,LTD.
1,430.00 1,430.00 1,411.00 1,412.00 -1.00 1,417.73271,421.00 1,434.00 1,404.00 1,423.00 33.3 47,210.500100 －
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年6月5日(金曜日) 1- 16
千円[￥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[￥]
Net Change
円[￥]
Final special quote
売買代金売買高
円[￥]
Close
前日比最終気配終値
円[￥]
Low
安値
円[￥]
High
高値
円[￥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[￥] 円[￥] 円[￥] 円[￥]
売買高加重平均価格
VWAP
円[￥]
4956 コニシ
KONISHI CO.,LTD.
1,537.00 1,547.00 1,525.00 1,541.00 -1.00 1,536.81021,530.00 1,539.00 1,524.00 1,533.00 41.1 63,162.900100 －
4958 長谷川香
T.HASEGAWA CO.,LTD.
2,354.00 2,361.00 2,348.00 2,357.00 -33.00 2,359.19652,395.00 2,395.00 2,350.00 2,352.00 75.3 177,647.500100 －
4963 星光ＰＭＣ
SEIKO PMC CORPORATION
741.00 746.00 735.00 738.00 13.00 737.6489728.00 745.00 723.00 742.00 69.5 51,266.600100 －
4967 小林製薬
KOBAYASHI PHARMACEUTICAL CO.,LTD.
9,610.00 9,630.00 9,580.00 9,630.00 -160.00 9,619.60229,690.00 9,790.00 9,550.00 9,600.00 201.1 1,934,502100 －
4968 荒川化学
ARAKAWA CHEMICAL INDUSTRIES,LTD.
1,295.00 1,301.00 1,292.00 1,295.00 -6.00 1,296.78851,311.00 1,311.00 1,289.00 1,289.00 26.0 33,716.500100 －
4971 メック
MEC COMPANY LTD.
1,988.00 1,997.00 1,961.00 1,992.00 -56.00 1,988.05332,019.00 2,030.00 1,984.00 1,988.00 110.7 220,077.500100 －
4973 高純度化
JAPAN PURE CHEMICAL CO.,LTD.
2,609.00 2,630.00 2,609.00 2,630.00 -25.00 2,622.65222,619.00 2,619.00 2,618.00 2,619.00 4.6 12,064.200100 －
4974 タカラバイオ
TAKARA BIO INC.
2,882.00 2,925.00 2,882.00 2,925.00 29.00 2,898.38182,879.00 2,926.00 2,857.00 2,873.00 1,344.7 3,897,454100 －
4975 ＪＣＵ
JCU CORPORATION
3,065.00 3,235.00 3,065.00 3,220.00 20.00 3,163.34923,200.00 3,200.00 3,065.00 3,065.00 105.1 332,468100 －
4977 ニッタゼラチン
Nitta Gelatin Inc.
710.00 715.00 708.00 714.00 6.00 710.9907708.00 711.00 707.00 710.00 10.7 7,607.600100 －
4979 ＯＡＴアグリオ
OAT Agrio Co.,Ltd.
1,133.00 1,140.00 1,125.00 1,132.00 -2.00 1,129.68271,130.00 1,133.00 1,123.00 1,124.00 10.4 11,748.700100 －
4980 デクセリアルズ
Dexerials Corporation
875.00 887.00 875.00 884.00 -5.00 880.3733889.00 893.00 872.00 872.00 182.7 160,844.200100 －
4985 アース製薬
Earth Corporation
7,180.00 7,240.00 7,170.00 7,180.00 -360.00 7,240.01027,440.00 7,440.00 7,150.00 7,160.00 98.1 710,245100 －
4992 北興化
HOKKO CHEMICAL INDUSTRY CO.,LTD.
615.00 616.00 613.00 613.00 -3.00 614.8434616.00 618.00 614.00 615.00 24.9 15,309.600100 －
4994 大成ラミック
Taisei Lamick Co.,Ltd.
2,765.00 2,768.00 2,757.00 2,768.00 5.00 2,764.55562,763.00 2,768.00 2,761.00 2,765.00 4.5 12,440.500100 －
4996 クミアイ化
KUMIAI CHEMICAL INDUSTRY CO.,LTD.
878.00 878.00 870.00 876.00 -17.00 876.3700894.00 894.00 872.00 872.00 142.7 125,058100 －
4997 日農薬
NIHON NOHYAKU CO.,LTD.
507.00 510.00 505.00 509.00 3.00 508.0087508.00 512.00 506.00 506.00 69.2 35,154.200100 －
5142 アキレス
Achilles Corporation
1,742.00 1,778.00 1,741.00 1,760.00 29.00 1,756.59961,740.00 1,750.00 1,715.00 1,741.00 49.2 86,424.700100 －
5208 有沢製
Arisawa Mfg.Co.,Ltd.
801.00 820.00 801.00 820.00 12.00 812.6395808.00 814.00 803.00 804.00 49.1 39,900.600100 －
6988 日東電
NITTO DENKO CORPORATION
6,180.00 6,240.00 6,170.00 6,220.00 120.00 6,199.84806,170.00 6,200.00 6,140.00 6,160.00 816.0 5,059,076100 －
7874 レック
LEC,INC.
1,730.00 1,746.00 1,725.00 1,730.00 17.00 1,729.37291,738.00 1,750.00 1,693.00 1,732.00 149.9 259,233100 －
7888 三光合成
SANKO GOSEI LTD.
315.00 319.00 315.00 317.00 7.00 314.5592311.00 315.00 310.00 314.00 52.4 16,482.900100 －
7908 ＫＩＭＯＴＯ
KIMOTO CO.,LTD.
158.00 158.00 156.00 158.00 0.00 157.9941159.00 159.00 156.00 158.00 34.1 5,387.600100 －
7917 藤森工業
FUJIMORI KOGYO CO.,LTD.
3,665.00 3,750.00 3,660.00 3,715.00 25.00 3,701.24233,735.00 3,735.00 3,650.00 3,650.00 32.6 120,660.500100 －
7925 前沢化成
MAEZAWA KASEI INDUSTRIES CO.,LTD.
1,043.00 1,053.00 1,032.00 1,032.00 -10.00 1,042.25001,051.00 1,051.00 1,042.00 1,043.00 12.0 12,507100 －
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年6月5日(金曜日) 1- 17
千円[￥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[￥]
Net Change
円[￥]
Final special quote
売買代金売買高
円[￥]
Close
前日比最終気配終値
円[￥]
Low
安値
円[￥]
High
高値
円[￥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[￥] 円[￥] 円[￥] 円[￥]
売買高加重平均価格
VWAP
円[￥]
7931 未来工業
MIRAI INDUSTRY CO.,LTD.
1,989.00 1,999.00 1,984.00 1,984.00 -21.00 1,988.21541,999.00 1,999.00 1,986.00 1,989.00 6.5 12,923.400100 －
7940 ウェーブロックＨＤ
WAVELOCK HOLDINGS CO.,LTD.
770.00 780.00 767.00 778.00 28.00 770.0906757.00 774.00 756.00 768.00 168.9 130,068.300100 －
7942 ＪＳＰ
JSP Corporation
1,531.00 1,546.00 1,531.00 1,540.00 10.00 1,537.28101,534.00 1,540.00 1,522.00 1,534.00 27.4 42,121.500100 －
7947 エフピコ
FP CORPORATION
7,830.00 7,970.00 7,790.00 7,960.00 -290.00 7,915.84918,060.00 8,080.00 7,800.00 7,830.00 221.4 1,752,569100 －
7958 天馬
TENMA CORPORATION
1,766.00 1,795.00 1,765.00 1,785.00 17.00 1,779.66851,759.00 1,773.00 1,751.00 1,769.00 18.4 32,745.900100 －
7970 信越ポリマ
Shin-Etsu Polymer Co.,Ltd.
924.00 937.00 923.00 937.00 -9.00 930.4668949.00 951.00 921.00 924.00 310.6 289,003100 －
7971 東リ
TOLI Corporation
270.00 272.00 270.00 272.00 0.00 271.0252271.00 272.00 268.00 270.00 27.8 7,534.500100 －
7988 ニフコ
NIFCO INC.
2,539.00 2,573.00 2,539.00 2,569.00 35.00 2,559.88592,554.00 2,568.00 2,534.00 2,544.00 185.8 475,626.800100 －
7995 バルカー
VALQUA,LTD.
2,035.00 2,035.00 2,009.00 2,020.00 -5.00 2,017.71092,028.00 2,030.00 2,001.00 2,012.00 29.4 59,320.700100 －
8113 ユニチャーム
UNICHARM CORPORATION
4,059.00 4,078.00 4,038.00 4,078.00 -79.00 4,062.96224,124.00 4,139.00 4,032.00 4,052.00 1,761.0 7,154,876.500100 －
9385 ショーエイコーポ
SHOEI CORPORATION
889.00 889.00 882.00 883.00 -7.00 885.5606889.00 890.00 885.00 889.00 6.6 5,844.700100 －
医薬品 Pharmaceutical
4151 協和キリン
Kyowa Kirin Co.,Ltd.
2,901.00 2,912.00 2,889.00 2,910.00 -53.00 2,911.17862,962.00 2,969.00 2,893.00 2,900.00 1,236.8 3,600,545.700100 －
4502 武田薬
Takeda Pharmaceutical Company Limited
4,028.00 4,052.00 4,019.00 4,041.00 5.00 4,023.36534,000.00 4,024.00 3,981.00 4,020.00 5,418.6 21,801,007.400100 －
4503 アステラス薬
Astellas Pharma Inc.
1,836.00 1,859.50 1,832.00 1,856.00 -3.00 1,845.57961,830.00 1,848.00 1,825.50 1,834.50 5,534.5 10,214,360.100100 －
4506 大日住薬
Sumitomo Dainippon Pharma Co.,Ltd.
1,568.00 1,578.00 1,560.00 1,565.00 -14.00 1,565.88091,577.00 1,577.00 1,552.00 1,566.00 1,143.4 1,790,428.200100 －
4507 塩野義薬
Shionogi & Co.,Ltd.
6,233.00 6,285.00 6,228.00 6,285.00 64.00 6,255.66596,197.00 6,269.00 6,194.00 6,221.00 927.2 5,800,253.400100 －
4512 わかもと
WAKAMOTO PHARMACEUTICAL CO.,LTD.
328.00 332.00 309.00 311.00 -5.00 322.3790317.00 329.00 315.00 329.00 902.4 290,914.800100 －
4514 あすか薬
ASKA Pharmaceutical Co.,Ltd.
1,175.00 1,184.00 1,172.00 1,180.00 11.00 1,175.78081,170.00 1,184.00 1,158.00 1,172.00 26.0 30,570.300100 －
4516 日本新薬
Nippon Shinyaku Co.,Ltd.
8,800.00 8,950.00 8,750.00 8,950.00 -80.00 8,877.78738,910.00 8,980.00 8,780.00 8,800.00 199.3 1,769,343100 －
4517 ビオフェルミン
BIOFERMIN PHARMACEUTICAL CO.,LTD.
2,332.00 2,332.00 2,316.00 2,316.00 -17.00 2,324.20222,333.00 2,333.00 2,313.00 2,326.00 8.9 20,685.400100 －
4519 中外薬
CHUGAI PHARMACEUTICAL CO.,LTD.
16,100.00 16,360.00 16,045.00 16,355.00 95.00 16,223.872216,200.00 16,270.00 16,025.00 16,055.00 898.2 14,572,282100 －
4521 科研薬
KAKEN PHARMACEUTICAL CO.,LTD.
5,800.00 5,860.00 5,800.00 5,840.00 -40.00 5,822.38995,810.00 5,860.00 5,760.00 5,810.00 202.1 1,176,705100 －
4523 エーザイ
Eisai Co.,Ltd.
8,604.00 8,756.00 8,584.00 8,749.00 116.00 8,684.81208,580.00 8,668.00 8,555.00 8,584.00 702.5 6,101,080.400100 －
4527 ロート薬
ROHTO PHARMACEUTICAL CO.,LTD.
3,365.00 3,370.00 3,335.00 3,340.00 -10.00 3,337.73393,325.00 3,345.00 3,285.00 3,345.00 252.2 841,776.500100 －
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年6月5日(金曜日) 1- 18
千円[￥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[￥]
Net Change
円[￥]
Final special quote
売買代金売買高
円[￥]
Close
前日比最終気配終値
円[￥]
Low
安値
円[￥]
High
高値
円[￥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[￥] 円[￥] 円[￥] 円[￥]
売買高加重平均価格
VWAP
円[￥]
4528 小野薬
ONO PHARMACEUTICAL CO.,LTD.
3,020.00 3,028.00 3,001.00 3,026.00 -71.00 3,023.14253,055.00 3,074.00 3,011.00 3,011.00 1,411.1 4,265,956.400100 －
4530 久光薬
HISAMITSU PHARMACEUTICAL CO.,INC.
5,420.00 5,450.00 5,380.00 5,420.00 -190.00 5,432.13595,530.00 5,530.00 5,370.00 5,410.00 194.3 1,055,464100 －
4534 持田薬
Mochida Pharmaceutical Co.,Ltd.
4,120.00 4,125.00 4,090.00 4,120.00 -55.00 4,112.33734,160.00 4,160.00 4,080.00 4,105.00 33.8 138,997100 －
4536 参天薬
SANTEN PHARMACEUTICAL CO.,LTD.
2,044.00 2,058.00 2,034.00 2,051.00 -5.00 2,040.13392,030.00 2,037.00 2,016.00 2,033.00 1,002.4 2,045,030.200100 －
4538 扶桑薬
Fuso Pharmaceutical Industries,Ltd.
2,522.00 2,579.00 2,522.00 2,572.00 -12.00 2,562.28572,584.00 2,584.00 2,550.00 2,556.00 6.3 16,142.400100 －
4539 日ケミファ
NIPPON CHEMIPHAR CO.,LTD.
2,696.00 2,696.00 2,688.00 2,688.00 -37.00 2,694.74072,725.00 2,725.00 2,696.00 2,700.00 2.7 7,275.800100 －
4540 ツムラ
TSUMURA & CO.
3,020.00 3,025.00 2,982.00 2,996.00 -14.00 2,996.93872,991.00 3,015.00 2,971.00 3,005.00 233.4 699,485.500100 －
4541 日医工
Nichi-Iko Pharmaceutical Co.,Ltd.
1,281.00 1,296.00 1,279.00 1,290.00 -38.00 1,290.49411,320.00 1,320.00 1,276.00 1,282.00 936.7 1,208,805.800100 －
4547 キッセイ薬
KISSEI PHARMACEUTICAL CO.,LTD.
2,724.00 2,728.00 2,680.00 2,703.00 -85.00 2,716.56082,800.00 2,800.00 2,700.00 2,712.00 115.9 314,849.400100 －
4548 生化学
SEIKAGAKU CORPORATION
1,121.00 1,137.00 1,121.00 1,129.00 -12.00 1,127.46211,140.00 1,142.00 1,120.00 1,123.00 39.6 44,647.500100 －
4549 栄研化
EIKEN CHEMICAL CO.,LTD.
1,895.00 1,907.00 1,888.00 1,899.00 -42.00 1,901.58131,930.00 1,930.00 1,891.00 1,896.00 746.6 1,419,720.600100 －
4550 日水薬
Nissui Pharmaceutical Co.,Ltd.
1,246.00 1,252.00 1,245.00 1,245.00 -16.00 1,255.12471,250.00 1,267.00 1,247.00 1,252.00 46.5 58,363.300100 －
4551 鳥居薬
TORII PHARMACEUTICAL CO.,LTD.
3,125.00 3,160.00 3,110.00 3,150.00 5.00 3,136.81643,180.00 3,180.00 3,105.00 3,130.00 25.6 80,302.500100 －
4552 ＪＣＲファーマ
JCR Pharmaceuticals Co.,Ltd.
12,110.00 12,260.00 12,000.00 12,150.00 -380.00 12,190.209112,380.00 12,490.00 12,040.00 12,120.00 129.1 1,573,756100 －
4553 東和薬品
TOWA PHARMACEUTICAL CO.,LTD.
2,227.00 2,275.00 2,226.00 2,269.00 87.00 2,232.89442,181.00 2,238.00 2,150.00 2,231.00 236.8 528,749.400100 －
4554 富士製薬
Fuji Pharma Co.,Ltd.
1,260.00 1,285.00 1,250.00 1,285.00 47.00 1,262.59191,255.00 1,263.00 1,243.00 1,248.00 74.5 94,063.100100 －
4555 沢井薬
SAWAI PHARMACEUTICAL CO.,LTD.
5,850.00 5,880.00 5,820.00 5,870.00 -10.00 5,836.44725,810.00 5,830.00 5,780.00 5,820.00 88.1 514,191100 －
4559 ゼリア新薬
ZERIA PHARMACEUTICAL CO.,LTD.
2,055.00 2,068.00 2,054.00 2,065.00 -23.00 2,063.21192,090.00 2,090.00 2,051.00 2,058.00 67.5 139,266.800100 －
4568 第一三共
DAIICHI SANKYO COMPANY,LIMITED
9,010.00 9,100.00 8,982.00 9,100.00 -72.00 9,046.24788,980.00 9,081.00 8,980.00 8,991.00 1,425.7 12,897,235.500100 －
4569 キョーリンＨＤ
KYORIN Holdings,Inc.
2,217.00 2,227.00 2,208.00 2,225.00 -24.00 2,221.96632,237.00 2,238.00 2,209.00 2,216.00 183.8 408,397.400100 －
4574 大幸薬品
TAIKO PHARMACEUTICAL CO.,LTD.
2,328.00 2,330.00 2,298.00 2,314.00 -61.00 2,315.59802,354.00 2,366.00 2,271.00 2,323.00 809.8 1,875,171.300100 －
4577 ダイト
Daito Pharmaceutical Co.,Ltd.
4,510.00 4,515.00 4,475.00 4,490.00 -35.00 4,500.55864,500.00 4,535.00 4,480.00 4,510.00 109.2 491,461100 －
4578 大塚ＨＤ
Otsuka Holdings Co.,Ltd.
4,861.00 4,891.00 4,844.00 4,891.00 -7.00 4,869.55854,851.00 4,891.00 4,824.00 4,847.00 1,004.5 4,891,471.500100 －
4581 大正薬ＨＤ
TAISHO PHARMACEUTICAL HOLDINGS CO.,LTD.
6,720.00 6,770.00 6,710.00 6,750.00 -120.00 6,752.37826,900.00 6,900.00 6,700.00 6,720.00 104.7 706,974100 －
4587 ペプチドリーム
PeptiDream Inc.
4,625.00 4,675.00 4,590.00 4,675.00 -65.00 4,635.58084,670.00 4,690.00 4,585.00 4,605.00 616.4 2,857,372100 －
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年6月5日(金曜日) 1- 19
千円[￥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[￥]
Net Change
円[￥]
Final special quote
売買代金売買高
円[￥]
Close
前日比最終気配終値
円[￥]
Low
安値
円[￥]
High
高値
円[￥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[￥] 円[￥] 円[￥] 円[￥]
売買高加重平均価格
VWAP
円[￥]
石油・石炭製品 Oil & Coal Products
3315 日本コークス
NIPPON COKE & ENGINEERING COMPANY,LIMITED
64.00 67.00 64.00 65.00 1.00 64.928563.00 64.00 63.00 64.00 870.9 56,546.200100 －
5011 ニチレキ
NICHIREKI CO.,LTD.
1,663.00 1,693.00 1,654.00 1,686.00 -7.00 1,678.96011,705.00 1,707.00 1,654.00 1,663.00 52.6 88,313.300100 －
5013 ユシロ化
Yushiro Chemical Industry Co.,Ltd.
1,274.00 1,291.00 1,274.00 1,288.00 25.00 1,279.63291,269.00 1,274.00 1,262.00 1,274.00 7.9 10,109.100100 －
5015 ＢＰカストロール
BP Castrol K.K.
1,279.00 1,281.00 1,275.00 1,275.00 -4.00 1,275.35941,271.00 1,277.00 1,271.00 1,273.00 6.4 8,162.300100 －
5017 富士石油
Fuji Oil Company,Ltd.
186.00 189.00 185.00 188.00 1.00 186.9073188.00 188.00 184.00 184.00 269.7 50,408.900100 －
5018 ＭＯＲＥＳＣＯ
top related