有 趕 相 場 犉 · 2020. 4. 9. · 2020奖4凒9奅(馥曜奅) 1-1 有 趕 相 場 犉...

2020年4月9日(木曜日) 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.

2,541.00 2,559.00 2,511.00 2,553.00 -44.00 2,557.66542,584.00 2,600.00 2,557.00 2,557.00 26.6 68,033.900100 －

1332 日水

Nippon Suisan Kaisha,Ltd.

473.00 480.00 472.00 477.00 7.00 475.6019472.00 479.00 469.00 474.00 2,763.9 1,314,516.100100 －

1333 マルハニチロ

Maruha Nichiro Corporation

2,266.00 2,276.00 2,232.00 2,257.00 -30.00 2,266.60562,312.00 2,314.00 2,272.00 2,276.00 229.2 519,506100 －

1376 カネコ種苗

KANEKO SEEDS CO.,LTD.

1,463.00 1,477.00 1,449.00 1,477.00 27.00 1,455.07691,450.00 1,466.00 1,427.00 1,463.00 11.7 17,024.400100 －

1377 サカタのタネ

SAKATA SEED CORPORATION

3,170.00 3,245.00 3,135.00 3,215.00 5.00 3,194.08643,205.00 3,225.00 3,160.00 3,175.00 90.3 288,426100 －

1379 ホクト

HOKUTO CORPORATION

1,859.00 1,877.00 1,838.00 1,869.00 -10.00 1,862.23851,865.00 1,874.00 1,853.00 1,862.00 73.8 137,433.200100 －

1384 ホクリヨウ

Hokuryo Co.,Ltd.

595.00 596.00 584.00 596.00 13.00 592.1048590.00 596.00 589.00 590.00 10.5 6,217.100100 －

鉱業 Mining

1514 住石ＨＤ

Sumiseki Holdings,Inc.

117.00 118.00 114.00 114.00 -3.00 115.8354116.00 118.00 116.00 117.00 653.6 75,710100 －

1515 日鉄鉱

Nittetsu Mining Co.,Ltd.

4,370.00 4,430.00 4,290.00 4,400.00 80.00 4,360.10264,320.00 4,370.00 4,250.00 4,370.00 19.5 85,022100 －

1518 三井松島ＨＤ

MITSUI MATSUSHIMA HOLDINGS CO.,LTD.

865.00 872.00 850.00 870.00 1.00 866.0590870.00 876.00 858.00 867.00 55.9 48,412.700100 －

1605 国際帝石

INPEX CORPORATION

676.40 677.80 666.00 673.10 10.90 673.4934682.00 683.00 668.20 674.00 10,033.9 6,757,765.670100 －

1662 石油資源

Japan Petroleum Exploration Co.,Ltd.

1,965.00 1,988.00 1,947.00 1,960.00 50.00 1,969.06511,990.00 2,008.00 1,944.00 1,963.00 258.1 508,215.700100 －

1663 Ｋ＆Ｏエナジー

K&O Energy Group Inc.

1,588.00 1,610.00 1,569.00 1,592.00 -43.00 1,598.35961,626.00 1,640.00 1,596.00 1,596.00 11.4 18,221.300100 －

Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.

2020年4月9日(木曜日) 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.

1,361.00 1,367.00 1,337.00 1,367.00 25.00 1,358.51721,353.00 1,370.00 1,350.00 1,367.00 37.7 51,216.100100 －

1414 ショーボンド

SHO-BOND Holdings Co.,Ltd.

4,170.00 4,215.00 4,115.00 4,170.00 -30.00 4,181.25294,225.00 4,245.00 4,170.00 4,190.00 128.5 537,291100 －

1417 ミライトＨＤ

MIRAIT Holdings Corporation

1,299.00 1,315.00 1,289.00 1,309.00 10.00 1,304.28031,310.00 1,317.00 1,292.00 1,302.00 216.2 281,985.400100 －

1419 タマホーム

Tama Home Co.,Ltd.

1,151.00 1,154.00 1,135.00 1,150.00 35.00 1,147.06021,139.00 1,168.00 1,134.00 1,151.00 325.4 373,253.400100 －

1420 サンヨーＨ

Sanyo Homes Corporation

603.00 609.00 588.00 601.00 -19.00 608.8085620.00 630.00 607.00 608.00 14.1 8,584.200100 －

1429 日本アクア

Nippon Aqua Co.,Ltd.

633.00 640.00 624.00 638.00 1.00 633.9682646.00 646.00 630.00 633.00 94.2 59,719.800100 －

1430 ファーストコーポ

First-corporation Inc.

425.00 429.00 419.00 429.00 -3.00 428.4381432.00 437.00 425.00 426.00 42.0 17,994.400100 －

1433 ベステラ

BESTERRA CO.,LTD

956.00 970.00 943.00 970.00 23.00 956.8129951.00 960.00 937.00 955.00 13.9 13,299.700100 －

1435 ＴＡＴＥＲＵ

TATERU,Inc.

113.00 114.00 111.00 113.00 0.00 112.9026113.00 115.00 112.00 112.00 177.7 20,062.800100 －

1446 キャンディル

CANDEAL CO.,Ltd

435.00 439.00 421.00 425.00 -5.00 435.1127430.00 449.00 428.00 435.00 47.9 20,841.900100 －

1448 スペースバリューＨＤ

SPACE VALUE HOLDINGS CO.,LTD.

325.00 327.00 322.00 327.00 4.00 325.2557325.00 330.00 320.00 325.00 162.3 52,789100 －

1712 ダイセキＳ

Daiseki Eco.Solution Co.,Ltd.

912.00 920.00 901.00 910.00 42.00 906.1634877.00 929.00 868.00 911.00 86.9 78,745.600100 －

1716 第一カッター

DAI-ICHI CUTTER KOGYO K.K.

1,623.00 1,645.00 1,607.00 1,645.00 62.00 1,624.29821,583.00 1,605.00 1,583.00 1,600.00 11.4 18,517100 －

1717 明豊ファシリティ

Meiho Facility Works Ltd.

484.00 484.00 470.00 479.00 5.00 477.5032482.00 486.00 477.00 482.00 46.3 22,108.400100 －

1719 安藤ハザマ

HAZAMA ANDO CORPORATION

676.00 686.00 673.00 683.00 4.00 681.3790679.00 689.00 674.00 676.00 662.8 451,618100 －

1720 東急建設

TOKYU CONSTRUCTION CO., LTD.

542.00 550.00 538.00 547.00 -5.00 546.2604555.00 557.00 542.00 543.00 424.3 231,778.300100 －

1721 コムシスＨＤ

COMSYS Holdings Corporation

2,702.00 2,734.00 2,685.00 2,728.00 55.00 2,716.61742,708.00 2,729.00 2,691.00 2,699.00 553.3 1,503,104.400100 －

1726 Ｂｒ．ＨＤ

Br.Holdings Corporation

489.00 493.00 481.00 490.00 -3.00 487.6827494.00 494.00 481.00 489.00 39.4 19,214.700100 －

1762 高松Ｇ

TAKAMATSU CONSTRUCTION GROUP CO.,LTD.

2,313.00 2,339.00 2,286.00 2,326.00 -43.00 2,353.34932,398.00 2,442.00 2,331.00 2,336.00 60.7 142,848.300100 －

1766 東建コーポ

TOKEN CORPORATION

7,400.00 7,410.00 7,330.00 7,390.00 -80.00 7,393.17607,400.00 7,490.00 7,380.00 7,400.00 46.6 344,522100 －

1768 ソネック

SONEC CORPORATION

705.00 711.00 692.00 711.00 18.00 704.9444706.00 707.00 705.00 705.00 3.6 2,537.800100 －

1780 ヤマウラ

YAMAURA CORPORATION

726.00 728.00 716.00 721.00 -25.00 728.1335744.00 744.00 729.00 729.00 39.7 28,906.900100 －

1801 大成建

TAISEI CORPORATION

3,325.00 3,365.00 3,315.00 3,360.00 10.00 3,345.58903,350.00 3,385.00 3,320.00 3,335.00 635.8 2,127,125.500100 －

1802 大林組

OBAYASHI CORPORATION

956.00 967.00 955.00 966.00 -13.00 964.8276973.00 981.00 959.00 960.00 1,812.5 1,748,750100 －

Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.

2020年4月9日(木曜日) 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

849.00 857.00 846.00 855.00 9.00 851.6897851.00 856.00 844.00 849.00 1,993.5 1,697,843.500100 －

1805 飛島建

TOBISHIMA CORPORATION

987.00 996.00 978.00 991.00 -2.00 990.4636998.00 1,004.00 984.00 984.00 87.8 86,962.700100 －

1808 長谷工

HASEKO Corporation

1,144.00 1,160.00 1,142.00 1,155.00 23.00 1,152.63971,143.00 1,162.00 1,135.00 1,144.00 1,407.4 1,622,225.100100 －

1810 松井建

MATSUI CONSTRUCTION CO.,LTD.

604.00 609.00 591.00 605.00 -14.00 603.6875616.00 616.00 601.00 604.00 20.8 12,556.700100 －

1811 銭高組

THE ZENITAKA CORPORATION

3,490.00 3,705.00 3,490.00 3,705.00 195.00 3,571.42863,440.00 3,440.00 3,440.00 3,440.00 2.1 7,500100 －

1812 鹿島

KAJIMA CORPORATION

1,092.00 1,108.00 1,092.00 1,108.00 18.00 1,102.08981,105.00 1,114.00 1,090.00 1,092.00 1,757.5 1,936,922.900100 －

1813 不動テトラ

Fudo Tetra Corporation

1,268.00 1,279.00 1,248.00 1,276.00 10.00 1,263.94671,260.00 1,270.00 1,252.00 1,260.00 110.6 139,792.500100 －

1814 大末建

DAISUE CONSTRUCTION CO.,LTD.

743.00 750.00 731.00 743.00 2.00 739.6040736.00 744.00 728.00 737.00 10.1 7,470100 －

1815 鉄建建設

TEKKEN CORPORATION

2,244.00 2,255.00 2,205.00 2,230.00 -44.00 2,240.39732,260.00 2,290.00 2,230.00 2,254.00 37.0 82,894.700100 －

1820 西松建

Nishimatsu Construction Co.,Ltd.

2,025.00 2,060.00 2,023.00 2,048.00 -4.00 2,043.25012,038.00 2,062.00 2,027.00 2,032.00 246.3 503,252.500100 －

1821 三住建設

Sumitomo Mitsui Construction Co., Ltd.

436.00 442.00 435.00 441.00 3.00 438.5688437.00 443.00 434.00 434.00 980.5 430,016.700100 －

1822 大豊建

DAIHO CORPORATION

2,120.00 2,187.00 2,059.00 2,181.00 -14.00 2,174.38862,207.00 2,220.00 2,170.00 2,170.00 89.8 195,260.100100 －

1824 前田建

MAEDA CORPORATION

840.00 852.00 836.00 849.00 5.00 843.6546842.00 851.00 833.00 840.00 506.6 427,395.400100 －

1826 佐田建

Sata Construction Co.,Ltd.

343.00 349.00 341.00 349.00 4.00 344.9193343.00 347.00 341.00 342.00 28.5 9,830.200100 －

1827 ナカノフドー

NAKANO CORPORATION

346.00 352.00 343.00 351.00 10.00 347.2500340.00 348.00 339.00 346.00 23.6 8,195.100100 －

1833 奥村組

OKUMURA CORPORATION

2,293.00 2,335.00 2,283.00 2,328.00 -8.00 2,312.65852,305.00 2,349.00 2,289.00 2,302.00 101.9 235,659.900100 －

1835 東鉄工

TOTETSU KOGYO CO.,LTD.

2,755.00 2,790.00 2,724.00 2,775.00 2.00 2,772.71752,789.00 2,840.00 2,752.00 2,755.00 61.6 170,799.400100 －

1847 イチケン

ICHIKEN Co.,Ltd.

1,147.00 1,167.00 1,142.00 1,159.00 17.00 1,153.82731,146.00 1,166.00 1,146.00 1,147.00 22.0 25,384.200100 －

1848 富士ピー・エス

FUJI P.S CORPORATION

519.00 524.00 513.00 524.00 18.00 517.6386518.00 519.00 509.00 519.00 8.3 4,296.400100 －

1852 浅沼組

ASANUMA CORPORATION

3,445.00 3,500.00 3,400.00 3,495.00 150.00 3,466.60583,415.00 3,565.00 3,380.00 3,470.00 117.7 408,019.500100 －

1860 戸田建

TODA CORPORATION

620.00 630.00 616.00 626.00 -4.00 624.5672628.00 631.00 618.00 620.00 527.3 329,334.300100 －

1861 熊谷組

Kumagai Gumi Co.,Ltd.

2,404.00 2,428.00 2,376.00 2,405.00 -4.00 2,403.41652,427.00 2,442.00 2,391.00 2,398.00 209.6 503,756.100100 －

1866 北野建

KITANO CONSTRUCTION CORP.,

2,387.00 2,438.00 2,387.00 2,438.00 68.00 2,407.50002,366.00 2,394.00 2,362.00 2,377.00 3.8 9,148.500100 －

1867 植木組

UEKI CORPORATION

2,432.00 2,446.00 2,432.00 2,446.00 0.00 2,423.80002,446.00 2,446.00 2,346.00 2,365.00 1.0 2,423.800100 －

1870 矢作建

YAHAGI CONSTRUCTION CO.,LTD.

739.00 748.00 727.00 741.00 -10.00 740.9647749.00 751.00 734.00 745.00 36.8 27,267.500100 －

Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.

2020年4月9日(木曜日) 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.

528.00 538.00 524.00 536.00 8.00 530.9883533.00 533.00 521.00 527.00 154.0 81,772.200100 －

1873 日本ハウスＨＤ

NIHON HOUSE HOLDINGS CO.,LTD.

278.00 280.00 275.00 278.00 0.00 276.9767280.00 280.00 273.00 277.00 206.1 57,084.900100 －

1878 大東建

DAITO TRUST CONSTRUCTION CO.,LTD.

10,030.00 10,160.00 9,976.00 10,115.00 -140.00 10,094.621310,110.00 10,200.00 10,030.00 10,030.00 334.8 3,379,679.200100 －

1879 新日本建

SHINNIHON CORPORATION

772.00 787.00 757.00 785.00 4.00 773.2564778.00 796.00 755.00 764.00 46.8 36,188.400100 －

1881 ＮＩＰＰＯ

NIPPO CORPORATION

2,262.00 2,281.00 2,222.00 2,271.00 -64.00 2,263.82072,323.00 2,339.00 2,258.00 2,262.00 227.6 515,245.600100 －

1882 東亜道

TOA ROAD CORPORATION

2,975.00 2,975.00 2,893.00 2,945.00 -40.00 2,939.72922,985.00 2,987.00 2,915.00 2,935.00 14.4 42,332.100100 －

1883 前田道

MAEDA ROAD CONSTRUCTION CO.,LTD.

1,997.00 1,999.00 1,967.00 1,986.00 -11.00 1,988.56281,968.00 2,010.00 1,951.00 1,991.00 383.1 761,818.400100 －

1884 日道路

THE NIPPON ROAD CO.,LTD.

6,340.00 6,460.00 6,320.00 6,460.00 90.00 6,411.54846,470.00 6,470.00 6,370.00 6,410.00 15.5 99,379100 －

1885 東亜建

TOA CORPORATION

1,364.00 1,388.00 1,350.00 1,385.00 31.00 1,369.92821,372.00 1,383.00 1,353.00 1,362.00 85.0 116,443.900100 －

1887 日本国土開発

JDC CORPORATION

571.00 573.00 558.00 567.00 8.00 566.7667564.00 575.00 558.00 573.00 180.0 102,018100 －

1888 若築建

WAKACHIKU CONSTRUCTION CO.,LTD.

1,152.00 1,168.00 1,145.00 1,160.00 -6.00 1,161.57751,170.00 1,183.00 1,156.00 1,158.00 40.0 46,463.100100 －

1890 東洋建

TOYO CONSTRUCTION CO.,LTD.

440.00 444.00 433.00 441.00 -4.00 439.2230446.00 446.00 436.00 438.00 364.1 159,921.100100 －

1893 五洋建

PENTA-OCEAN CONSTRUCTION CO.,LTD.

541.00 551.00 541.00 548.00 -1.00 546.3143552.00 553.00 541.00 541.00 1,141.7 623,727100 －

1898 世紀東急

SEIKITOKYU KOGYO CO.,LTD.

784.00 794.00 779.00 790.00 -8.00 787.2609789.00 797.00 783.00 786.00 93.9 73,923.800100 －

1899 福田組

FUKUDA CORPORATION

4,195.00 4,240.00 4,100.00 4,175.00 -120.00 4,187.90164,295.00 4,295.00 4,115.00 4,155.00 19.3 80,826.500100 －

1911 住友林

Sumitomo Forestry Co.,Ltd.

1,321.00 1,345.00 1,314.00 1,335.00 -4.00 1,329.60281,344.00 1,349.00 1,307.00 1,331.00 571.8 760,266.900100 －

1914 日基礎

JAPAN FOUNDATION ENGINEERING CO.,LTD.

380.00 380.00 375.00 378.00 -7.00 378.4801385.00 385.00 378.00 380.00 45.2 17,107.300100 －

1921 巴

TOMOE CORPORATION

336.00 344.00 333.00 344.00 7.00 338.3011338.00 344.00 336.00 338.00 55.8 18,877.200100 －

1925 大和ハウス

DAIWA HOUSE INDUSTRY CO.,LTD.

2,735.50 2,761.50 2,710.00 2,761.50 27.50 2,745.15972,737.50 2,791.50 2,714.00 2,733.00 1,954.7 5,365,963.600100 －

1926 ライト工

RAITO KOGYO CO.,LTD.

1,247.00 1,254.00 1,227.00 1,252.00 -10.00 1,248.32241,275.00 1,278.00 1,241.00 1,243.00 198.5 247,792100 －

1928 積水ハウス

Sekisui House,Ltd.

1,803.00 1,815.00 1,791.00 1,815.00 -24.50 1,810.34721,833.50 1,842.00 1,796.00 1,799.00 1,703.8 3,084,469.550100 －

1929 日特建

NITTOC CONSTRUCTION CO.,LTD.

729.00 729.00 717.00 728.00 3.00 725.2396730.00 733.00 723.00 724.00 55.5 40,250.800100 －

1930 北陸電工

HOKURIKU ELECTRICAL CONSTRUCTION CO.,LTD.

901.00 905.00 883.00 902.00 -8.00 896.9286906.00 906.00 893.00 893.00 14.0 12,557100 －

1934 ユアテック

YURTEC CORPORATION

603.00 613.00 597.00 607.00 -6.00 605.7354611.00 612.00 599.00 603.00 56.7 34,345.200100 －

1938 日リーテック

NIPPON RIETEC CO.,LTD.

1,820.00 1,856.00 1,810.00 1,848.00 57.00 1,810.03971,790.00 1,861.00 1,734.00 1,849.00 193.9 350,966.700100 －

Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.

2020年4月9日(木曜日) 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

2,358.00 2,371.00 2,349.00 2,371.00 -4.00 2,387.96832,420.00 2,455.00 2,326.00 2,326.00 6.3 15,044.200100 －

1941 中電工

CHUDENKO CORPORATION

2,152.00 2,173.00 2,121.00 2,168.00 -30.00 2,165.56492,191.00 2,217.00 2,157.00 2,158.00 67.8 146,825.300100 －

1942 関電工

KANDENKO CO.,LTD.

845.00 853.00 840.00 850.00 2.00 848.1716848.00 859.00 840.00 843.00 374.7 317,809.900100 －

1944 きんでん

KINDEN CORPORATION

1,656.00 1,673.00 1,647.00 1,665.00 -23.00 1,666.24041,680.00 1,692.00 1,655.00 1,660.00 570.3 950,256.900100 －

1945 東京エネシス

TOKYO ENERGY & SYSTEMS INC.

789.00 789.00 770.00 781.00 -28.00 783.8732805.00 805.00 787.00 789.00 14.2 11,131100 －

1946 トーエネック

TOENEC CORPORATION

3,185.00 3,245.00 3,145.00 3,245.00 75.00 3,205.94343,235.00 3,265.00 3,170.00 3,185.00 10.6 33,983100 －

1949 住友電設

SUMITOMO DENSETSU CO.,LTD.

2,135.00 2,162.00 2,116.00 2,153.00 45.00 2,131.56352,126.00 2,143.00 2,090.00 2,135.00 44.9 95,707.200100 －

1950 日本電設

NIPPON DENSETSU KOGYO CO.,LTD.

2,137.00 2,195.00 2,137.00 2,182.00 9.00 2,176.57512,173.00 2,200.00 2,141.00 2,187.00 62.6 136,253.600100 －

1951 協エクシオ

KYOWA EXEO CORPORATION

2,349.00 2,391.00 2,342.00 2,385.00 12.00 2,366.48952,372.00 2,381.00 2,340.00 2,349.00 339.5 803,423.200100 －

1952 新日空調

Shin Nippon Air Technologies Co.,Ltd.

2,043.00 2,085.00 2,025.00 2,072.00 -27.00 2,076.74772,092.00 2,142.00 2,042.00 2,042.00 21.4 44,442.400100 －

1959 九電工

KYUDENKO CORPORATION

2,785.00 2,817.00 2,757.00 2,805.00 -4.00 2,808.05652,817.00 2,876.00 2,786.00 2,802.00 233.5 655,681.200100 －

1961 三機工

SANKI ENGINEERING CO.,LTD.

1,181.00 1,200.00 1,172.00 1,193.00 6.00 1,185.24981,187.00 1,201.00 1,168.00 1,178.00 135.3 160,364.300100 －

1963 日揮ＨＤ

JGC HOLDINGS CORPORATION

1,016.00 1,029.00 1,011.00 1,015.00 26.00 1,019.72211,010.00 1,036.00 1,009.00 1,013.00 2,034.1 2,074,216.700100 －

1964 中外炉

Chugai Ro Co.,Ltd.

1,454.00 1,504.00 1,446.00 1,504.00 19.00 1,474.61861,471.00 1,482.00 1,447.00 1,447.00 11.8 17,400.500100 －

1967 ヤマト

YAMATO CORPORATION

643.00 658.00 639.00 656.00 6.00 650.1929650.00 665.00 649.00 651.00 53.9 35,045.400100 －

1968 太平電

TAIHEI DENGYO KAISHA,LTD.

2,197.00 2,219.00 2,181.00 2,201.00 -2.00 2,199.14122,201.00 2,227.00 2,197.00 2,206.00 25.5 56,078.100100 －

1969 高砂熱

Takasago Thermal Engineering Co.,Ltd.

1,690.00 1,696.00 1,656.00 1,689.00 2.00 1,679.06771,671.00 1,690.00 1,660.00 1,672.00 141.7 237,923.900100 －

1972 三晃金

SANKO METAL INDUSTRIAL CO.,LTD.

2,056.00 2,109.00 2,054.00 2,109.00 37.00 2,087.41672,090.00 2,104.00 2,070.00 2,086.00 4.8 10,019.600100 －

1975 朝日工

ASAHI KOGYOSHA CO.,LTD.

2,924.00 2,924.00 2,851.00 2,851.00 -184.00 2,904.73683,055.00 3,090.00 2,924.00 2,924.00 1.9 5,519100 －

1976 明星工業

MEISEI INDUSTRIAL Co.,Ltd.

709.00 722.00 700.00 718.00 -7.00 714.7138725.00 731.00 706.00 714.00 60.8 43,454.600100 －

1979 大気社

Taikisha Ltd.

3,100.00 3,120.00 3,045.00 3,110.00 -10.00 3,098.01663,120.00 3,150.00 3,075.00 3,100.00 54.2 167,912.500100 －

1980 ダイダン

DAI-DAN CO.,LTD.

2,776.00 2,790.00 2,693.00 2,790.00 1.00 2,750.24712,790.00 2,793.00 2,720.00 2,763.00 25.9 71,231.400100 －

1982 日比谷設

Hibiya Engineering,Ltd.

1,850.00 1,871.00 1,826.00 1,871.00 -9.00 1,851.39921,863.00 1,868.00 1,835.00 1,850.00 23.8 44,063.300100 －

3267 フィル・カンパニー

Phil Company,Inc.

2,428.00 2,440.00 2,370.00 2,414.00 -9.00 2,430.88392,457.00 2,500.00 2,400.00 2,401.00 42.2 102,583.300100 －

5912 ＯＳＪＢＨＤ

OSJB Holdings Corporation

233.00 235.00 229.00 234.00 2.00 232.4792232.00 235.00 230.00 232.00 598.1 139,045.800100 －

Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.

2020年4月9日(木曜日) 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

341.00 347.00 340.00 345.00 10.00 342.5239340.00 345.00 337.00 342.00 109.0 37,335.100100 －

6379 レイズネクスト

RAIZNEXT Corporation

1,201.00 1,214.00 1,183.00 1,214.00 -12.00 1,204.04651,220.00 1,221.00 1,193.00 1,198.00 66.6 80,189.500100 －

食料品 Foods

2001 日粉

Nippon Flour Mills Co.,Ltd.

1,666.00 1,668.00 1,635.00 1,656.00 -24.00 1,662.85631,679.00 1,688.00 1,657.00 1,675.00 115.5 192,059.900100 －

2002 日清粉Ｇ

NISSHIN SEIFUN GROUP INC.

1,657.00 1,662.00 1,636.00 1,657.00 -36.00 1,658.23251,688.00 1,690.00 1,652.00 1,657.00 680.5 1,128,427.200100 －

2003 日東富士

NITTO FUJI FLOUR MILLING CO.,LTD.

6,000.00 6,000.00 5,900.00 5,900.00 -50.00 5,922.50005,900.00 5,950.00 5,900.00 5,950.00 2.4 14,214100 －

2004 昭和産

Showa Sangyo Co.,Ltd.

3,215.00 3,250.00 3,195.00 3,245.00 15.00 3,230.11953,245.00 3,260.00 3,210.00 3,235.00 50.2 162,152100 －

2009 鳥越粉

THE TORIGOE CO.,LTD.

846.00 846.00 830.00 844.00 -13.00 841.5213852.00 852.00 834.00 838.00 9.4 7,910.300100 －

2053 中部飼料

CHUBU SHIRYO CO.,LTD.

1,514.00 1,546.00 1,495.00 1,539.00 -40.00 1,523.25411,579.00 1,579.00 1,491.00 1,506.00 49.2 74,944.100100 －

2060 フィード・ワン

FEED ONE CO.,LTD.

158.00 159.00 155.00 157.00 -3.00 158.1828160.00 161.00 158.00 159.00 373.6 59,097.100100 －

2107 洋糖

Toyo Sugar Refining Co.,Ltd.

1,185.00 1,211.00 1,183.00 1,211.00 13.00 1,193.68331,195.00 1,195.00 1,195.00 1,195.00 12.0 14,324.200100 －

2108 甜菜糖

Nippon Beet Sugar Manufacturing Co.,Ltd.

1,674.00 1,690.00 1,641.00 1,675.00 -18.00 1,668.91611,693.00 1,704.00 1,652.00 1,667.00 15.5 25,868.200100 －

2109 三井製糖

Mitsui Sugar Co.,Ltd.

2,060.00 2,105.00 2,035.00 2,097.00 -29.00 2,082.85072,108.00 2,109.00 2,063.00 2,084.00 60.3 125,595.900100 －

2112 塩水糖

Ensuiko Sugar Refining Co.,Ltd.

195.00 196.00 194.00 194.00 -3.00 194.6105195.00 197.00 195.00 196.00 19.0 3,697.600100 －

2117 日新製糖

Nissin Sugar Co.,Ltd.

1,910.00 1,941.00 1,891.00 1,941.00 -15.00 1,923.55171,948.00 1,956.00 1,909.00 1,912.00 8.7 16,734.900100 －

2201 森永菓

Morinaga & Co.,Ltd.

4,320.00 4,325.00 4,220.00 4,300.00 -60.00 4,327.39054,425.00 4,440.00 4,320.00 4,335.00 262.5 1,135,940100 －

2204 中村屋

NAKAMURAYA CO.,LTD.

3,835.00 3,885.00 3,800.00 3,885.00 -45.00 3,862.74513,885.00 3,920.00 3,830.00 3,835.00 5.1 19,700100 －

2206 グリコ

Ezaki Glico Co.,Ltd.

4,655.00 4,670.00 4,545.00 4,645.00 -85.00 4,674.48914,755.00 4,800.00 4,665.00 4,670.00 192.8 901,241.500100 －

2207 名糖産

Meito Sangyo Co.,Ltd.

1,315.00 1,323.00 1,300.00 1,300.00 -32.00 1,312.84621,332.00 1,341.00 1,311.00 1,320.00 5.2 6,826.800100 －

2209 井村屋Ｇ

IMURAYA GROUP CO.,LTD.

1,941.00 1,942.00 1,920.00 1,930.00 7.00 1,923.62381,913.00 1,946.00 1,880.00 1,932.00 30.3 58,285.800100 －

2211 不二家

Fujiya Co.,Ltd.

2,010.00 2,021.00 1,969.00 2,012.00 -39.00 2,009.10602,036.00 2,049.00 2,006.00 2,023.00 30.2 60,675100 －

2212 山崎パン

YAMAZAKI BAKING CO.,LTD.

2,198.00 2,202.00 2,142.00 2,200.00 -98.00 2,206.57632,308.00 2,315.00 2,201.00 2,205.00 1,268.5 2,799,042100 －

2215 第一パン

FIRST BAKING CO.,LTD.

909.00 909.00 901.00 909.00 0.00 907.9184917.00 917.00 900.00 908.00 4.9 4,448.800100 －

2217 モロゾフ

Morozoff Limited

5,110.00 5,110.00 4,965.00 5,050.00 -230.00 5,020.07305,020.00 5,140.00 4,965.00 5,080.00 13.7 68,775100 －

2220 亀田菓

KAMEDA SEIKA CO.,LTD.

4,955.00 5,010.00 4,895.00 4,985.00 45.00 4,961.43084,990.00 5,040.00 4,900.00 4,955.00 31.8 157,773.500100 －

Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.

2020年4月9日(木曜日) 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.

4,690.00 4,705.00 4,595.00 4,670.00 -150.00 4,679.74404,780.00 4,820.00 4,665.00 4,700.00 201.2 941,564.500100 －

2229 カルビー

CALBEE,Inc.

3,000.00 3,020.00 2,959.00 2,999.00 -81.00 3,007.36763,065.00 3,080.00 3,005.00 3,005.00 457.3 1,375,269.200100 －

2264 森永乳

MORINAGA MILK INDUSTRY CO.,LTD.

4,070.00 4,095.00 3,995.00 4,075.00 -65.00 4,087.58544,210.00 4,230.00 4,045.00 4,070.00 292.6 1,196,027.500100 －

2266 六甲バター

ROKKO BUTTER CO.,LTD.

1,390.00 1,390.00 1,345.00 1,360.00 -68.00 1,384.41181,428.00 1,449.00 1,393.00 1,397.00 22.1 30,595.500100 －

2267 ヤクルト

YAKULT HONSHA CO.,LTD.

6,490.00 6,560.00 6,460.00 6,550.00 20.00 6,549.26316,680.00 6,710.00 6,440.00 6,500.00 717.9 4,701,716100 －

2269 明治ＨＤ

Meiji Holdings Co.,Ltd.

7,490.00 7,490.00 7,370.00 7,470.00 -230.00 7,504.27447,630.00 7,670.00 7,500.00 7,500.00 492.7 3,697,356100 －

2270 雪印メグ

MEGMILK SNOW BRAND Co.,Ltd.

2,313.00 2,326.00 2,268.00 2,314.00 -96.00 2,316.96062,387.00 2,389.00 2,318.00 2,322.00 304.8 706,209.600100 －

2281 プリマハム

Prima Meat Packers,Ltd.

2,350.00 2,381.00 2,316.00 2,380.00 -4.00 2,365.48282,384.00 2,400.00 2,353.00 2,368.00 84.5 199,883.300100 －

2282 日ハム

NH Foods Ltd.

3,485.00 3,520.00 3,480.00 3,495.00 -75.00 3,513.85003,640.00 3,640.00 3,490.00 3,490.00 370.0 1,300,124.500100 －

2286 林兼産

Hayashikane Sangyo Co.,Ltd.

533.00 533.00 522.00 532.00 -3.00 529.4870534.00 539.00 531.00 535.00 15.4 8,154.100100 －

2288 丸大食

MARUDAI FOOD CO.,LTD.

1,893.00 1,921.00 1,869.00 1,898.00 6.00 1,898.89401,899.00 1,946.00 1,879.00 1,915.00 48.1 91,336.800100 －

2292 Ｓ ＦＯＯＤＳ

S Foods Inc.

2,238.00 2,263.00 2,218.00 2,254.00 16.00 2,245.57402,229.00 2,267.00 2,229.00 2,235.00 72.3 162,355100 －

2294 柿安本店

Kakiyasu Honten Co.,Ltd.

2,243.00 2,243.00 2,125.00 2,147.00 -13.00 2,161.94762,175.00 2,212.00 2,160.00 2,193.00 26.7 57,724100 －

2296 伊藤ハム米久ＨＤ

ITOHAM YONEKYU HOLDINGS INC.

623.00 623.00 609.00 618.00 -8.00 620.2642629.00 634.00 619.00 625.00 275.2 170,696.700100 －

2501 サッポロＨＤ

SAPPORO HOLDINGS LIMITED

2,001.00 2,035.00 1,996.00 2,035.00 42.00 2,013.54452,000.00 2,016.00 1,980.00 2,001.00 351.7 708,163.600100 －

2502 アサヒ

Asahi Group Holdings,Ltd.

3,623.00 3,664.00 3,609.00 3,651.00 39.00 3,630.91563,612.00 3,652.00 3,545.00 3,614.00 1,377.5 5,001,586.200100 －

2503 キリンＨＤ

Kirin Holdings Company,Limited

2,179.00 2,199.50 2,163.00 2,186.50 -58.50 2,181.10982,196.00 2,218.50 2,150.50 2,179.00 3,836.1 8,366,955.350100 －

2531 宝ＨＬＤ

TAKARA HOLDINGS INC.

727.00 736.00 726.00 736.00 -7.00 731.2406732.00 741.00 722.00 731.00 999.8 731,094.400100 －

2533 オエノンＨＤ

Oenon Holdings,Inc.

385.00 400.00 385.00 396.00 6.00 391.3689388.00 391.00 382.00 387.00 88.1 34,479.600100 －

2540 養命酒

YOMEISHU SEIZO CO.,LTD.

1,880.00 1,917.00 1,870.00 1,917.00 -11.00 1,902.38641,903.00 1,928.00 1,862.00 1,876.00 8.8 16,741100 －

2579 コカ・コーラＢＪＨ

Coca-Cola Bottlers Japan Holdings Inc.

1,989.00 2,008.00 1,958.00 2,008.00 -48.00 1,997.76052,029.00 2,053.00 1,981.00 1,989.00 681.1 1,360,674.700100 －

2587 サントリーＢＦ

Suntory Beverage & Food Limited

4,200.00 4,220.00 4,150.00 4,200.00 -65.00 4,210.58414,260.00 4,310.00 4,205.00 4,220.00 494.8 2,083,397100 －

2590 ＤｙＤｏ

DyDo GROUP HOLDINGS,INC.

4,000.00 4,010.00 3,915.00 3,985.00 -15.00 3,992.40544,045.00 4,045.00 3,950.00 4,005.00 66.1 263,898100 －

2593 伊藤園

ITO EN,LTD.

5,900.00 5,930.00 5,770.00 5,900.00 -90.00 5,893.57035,930.00 6,010.00 5,890.00 5,920.00 458.5 2,702,202100 －

2594 キーコーヒー

KEY COFFEE INC

2,241.00 2,241.00 2,186.00 2,217.00 -71.00 2,225.89502,263.00 2,274.00 2,240.00 2,250.00 45.7 101,723.400100 －

Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.

2020年4月9日(木曜日) 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.

850.00 851.00 836.00 842.00 14.00 843.3000837.00 861.00 834.00 839.00 5.0 4,216.500100 －

2599 ジャパンＦ

JAPAN FOODS CO.,LTD.

1,131.00 1,134.00 1,120.00 1,120.00 -2.00 1,131.00001,137.00 1,138.00 1,136.00 1,137.00 3.0 3,393100 －

2602 日清オイリオ

The Nisshin OilliO Group,Ltd.

3,320.00 3,345.00 3,280.00 3,330.00 -15.00 3,325.35353,335.00 3,370.00 3,295.00 3,330.00 67.9 225,791.500100 －

2607 不二製油Ｇ

FUJI OIL HOLDINGS INC.

2,541.00 2,543.00 2,491.00 2,536.00 -82.00 2,540.70982,601.00 2,615.00 2,542.00 2,552.00 390.1 991,130.900100 －

2612 かどや製油

KADOYA SESAME MILLS INCORPORATED

3,470.00 3,470.00 3,425.00 3,425.00 -75.00 3,475.38463,545.00 3,545.00 3,510.00 3,510.00 1.3 4,518100 －

2613 Ｊオイル

J-OIL MILLS, INC.

4,180.00 4,195.00 4,110.00 4,185.00 -130.00 4,173.40644,270.00 4,270.00 4,130.00 4,160.00 25.1 104,752.500100 －

2801 キッコマン

KIKKOMAN CORPORATION

4,775.00 4,815.00 4,735.00 4,795.00 -65.00 4,808.08404,885.00 4,930.00 4,770.00 4,775.00 616.4 2,963,703100 －

2802 味の素

Ajinomoto Co.,Inc.

1,840.00 1,842.50 1,792.00 1,820.50 -88.00 1,837.62841,900.00 1,900.00 1,840.00 1,842.50 2,861.2 5,257,822.250100 －

2809 キユーピー

Kewpie Corporation

2,044.00 2,057.00 2,008.00 2,049.00 -60.00 2,047.67212,088.00 2,100.00 2,036.00 2,047.00 479.1 981,039.700100 －

2810 ハウス食Ｇ

House Foods Group Inc.

3,155.00 3,180.00 3,110.00 3,165.00 -75.00 3,166.76493,245.00 3,255.00 3,130.00 3,140.00 407.4 1,290,140100 －

2811 カゴメ

KAGOME CO.,LTD.

2,689.00 2,698.00 2,627.00 2,680.00 -145.00 2,690.96832,781.00 2,781.00 2,687.00 2,694.00 388.2 1,044,633.900100 －

2812 焼津水

YAIZU SUISANKAGAKU INDUSTRY CO.,LTD.

950.00 950.00 935.00 935.00 22.00 947.4938964.00 974.00 936.00 942.00 24.3 23,024.100100 －

2815 アリアケ

ARIAKE JAPAN Co.,Ltd.

6,400.00 6,400.00 6,260.00 6,350.00 -100.00 6,405.27036,560.00 6,610.00 6,390.00 6,400.00 59.2 379,192100 －

2818 ピエトロ

PIETRO Co.,Ltd.

1,604.00 1,614.00 1,602.00 1,614.00 23.00 1,604.80001,599.00 1,605.00 1,598.00 1,604.00 4.0 6,419.200100 －

2819 エバラ食品工業

EBARA Foods Industry,Inc.

2,191.00 2,198.00 2,170.00 2,198.00 6.00 2,187.00002,192.00 2,192.00 2,166.00 2,179.00 3.9 8,529.300100 －

2820 やまみ

Yamami Company

1,947.00 1,976.00 1,890.00 1,976.00 126.00 1,931.95091,919.00 1,971.00 1,888.00 1,936.00 16.3 31,490.800100 －

2871 ニチレイ

NICHIREI CORPORATION

2,801.00 2,818.00 2,778.00 2,789.00 -103.00 2,808.14812,877.00 2,879.00 2,788.00 2,810.00 1,006.2 2,825,558.600100 －

2875 東洋水産

TOYO SUISAN KAISHA,LTD.

5,120.00 5,150.00 5,020.00 5,150.00 -200.00 5,154.01815,360.00 5,360.00 5,090.00 5,130.00 476.1 2,453,828100 －

2882 イートアンド

EAT&Co.,Ltd

1,693.00 1,693.00 1,650.00 1,682.00 -43.00 1,690.72251,723.00 1,723.00 1,691.00 1,703.00 17.3 29,249.500100 －

2883 大冷

DAIREI CO.,LTD.

1,823.00 1,836.00 1,801.00 1,836.00 57.00 1,825.54051,838.00 1,838.00 1,776.00 1,821.00 3.7 6,754.500100 －

2884 ヨシムラ・Ｆ・ＨＤ

Yoshimura Food Holdings K.K.

838.00 839.00 821.00 837.00 -25.00 834.6923865.00 865.00 823.00 827.00 289.6 241,726.900100 －

2897 日清食ＨＤ

NISSIN FOODS HOLDINGS CO.,LTD.

8,580.00 8,680.00 8,520.00 8,670.00 -270.00 8,664.93108,910.00 8,920.00 8,550.00 8,590.00 435.0 3,769,245100 －

2899 永谷園ＨＤ

NAGATANIEN HOLDINGS CO.,LTD.

2,157.00 2,167.00 2,119.00 2,150.00 -53.00 2,155.47062,200.00 2,200.00 2,145.00 2,168.00 13.6 29,314.400100 －

2904 一正蒲鉾

ICHIMASA KAMABOKO CO.,LTD.

939.00 950.00 937.00 937.00 -13.00 938.0612949.00 949.00 915.00 948.00 9.8 9,193100 －

2908 フジッコ

FUJICCO CO.,LTD.

1,931.00 1,943.00 1,897.00 1,935.00 -44.00 1,930.11961,952.00 1,962.00 1,932.00 1,943.00 44.3 85,504.300100 －

Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.

2020年4月9日(木曜日) 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.

1,399.00 1,407.00 1,374.00 1,396.00 -22.00 1,414.37381,428.00 1,440.00 1,397.00 1,406.00 278.5 393,903.100100 －

2914 ＪＴ

JAPAN TOBACCO INC.

1,972.00 1,974.00 1,958.00 1,968.00 -28.50 1,972.37701,988.50 1,992.50 1,967.50 1,975.00 5,056.9 9,974,113.300100 －

2915 ケンコーマヨ

KENKO Mayonnaise Co.,Ltd.

1,986.00 1,993.00 1,950.00 1,976.00 -58.00 1,990.25862,026.00 2,031.00 1,988.00 2,002.00 17.4 34,630.500100 －

2918 わらべや

WARABEYA NICHIYO HOLDINGS CO.,LTD.

1,728.00 1,728.00 1,693.00 1,717.00 -39.00 1,719.02821,749.00 1,756.00 1,711.00 1,711.00 31.9 54,837100 －

2922 なとり

NATORI CO.,LTD.

1,673.00 1,699.00 1,668.00 1,696.00 -29.00 1,692.15501,717.00 1,722.00 1,695.00 1,697.00 12.9 21,828.800100 －

2924 イフジ産業

Ifuji Sangyo Co.,Ltd.

735.00 776.00 734.00 776.00 27.00 763.7170749.00 749.00 734.00 748.00 5.3 4,047.700100 －

2925 ピックルスコーポ

PICKLES CORPORATION

2,270.00 2,270.00 2,216.00 2,241.00 -81.00 2,253.94122,299.00 2,309.00 2,265.00 2,274.00 25.5 57,475.500100 －

2930 北の達人

Kitanotatsujin Corporation

536.00 542.00 522.00 540.00 3.00 535.9560545.00 548.00 533.00 536.00 1,267.0 679,056.300100 －

2931 ユーグレナ

euglena Co.,Ltd.

685.00 685.00 668.00 672.00 -16.00 679.3898690.00 697.00 683.00 685.00 580.8 394,589.600100 －

4404 ミヨシ油脂

Miyoshi Oil & Fat Co.,Ltd.

1,024.00 1,038.00 1,020.00 1,029.00 -22.00 1,030.02081,049.00 1,049.00 1,028.00 1,028.00 4.8 4,944.100100 －

4526 理研ビタミン

RIKEN VITAMIN CO.,LTD.

2,008.00 2,036.00 1,990.00 2,018.00 -63.00 2,024.78502,073.00 2,073.00 2,022.00 2,022.00 21.4 43,330.400100 －

繊維製品 Textiles & Apparels

3001 片倉

Katakura Industries Co.,Ltd.

1,043.00 1,053.00 1,031.00 1,035.00 28.00 1,040.42871,025.00 1,053.00 1,021.00 1,041.00 83.5 86,875.800100 －

3002 グンゼ

GUNZE LIMITED

3,560.00 3,585.00 3,495.00 3,580.00 -35.00 3,561.67443,590.00 3,610.00 3,565.00 3,565.00 43.3 154,220.500100 －

3101 東洋紡

TOYOBO CO.,LTD.

1,106.00 1,118.00 1,101.00 1,116.00 -4.00 1,109.58841,116.00 1,124.00 1,091.00 1,107.00 607.2 673,742.100100 －

3103 ユニチカ

UNITIKA LTD.

288.00 292.00 283.00 288.00 6.00 286.6298280.00 290.00 277.00 288.00 1,216.4 348,656.500100 －

3104 富士紡ＨＤ

Fujibo Holdings,Inc.

2,525.00 2,560.00 2,480.00 2,542.00 -45.00 2,525.70492,616.00 2,616.00 2,486.00 2,516.00 51.5 130,073.800100 －

3106 クラボウ

KURABO INDUSTRIES LTD.

2,301.00 2,355.00 2,265.00 2,338.00 -104.00 2,332.39132,434.00 2,435.00 2,302.00 2,303.00 246.1 574,001.500100 －

3109 シキボウ

SHIKIBO LTD.

968.00 970.00 953.00 967.00 8.00 965.6808977.00 977.00 955.00 959.00 149.1 143,983100 －

3201 ニッケ

THE JAPAN WOOL TEXTILE CO.,LTD.

903.00 923.00 897.00 923.00 15.00 912.2028915.00 917.00 902.00 909.00 130.2 118,768.800100 －

3202 ダイトウボウ

Daitobo Co.,Ltd.

148.00 150.00 146.00 147.00 -3.00 149.7728153.00 155.00 147.00 148.00 1,417.1 212,243100 －

3204 トーア紡

Toabo Corporation

453.00 458.00 453.00 454.00 5.00 453.9615451.00 457.00 451.00 452.00 2.6 1,180.300100 －

3205 ダイドー

DAIDOH LIMITED

188.00 190.00 186.00 188.00 -2.00 188.4368188.00 192.00 187.00 188.00 41.9 7,895.500100 －

3302 帝繊維

TEIKOKU SEN-I Co.,Ltd.

2,138.00 2,166.00 2,112.00 2,152.00 -11.00 2,142.76112,152.00 2,172.00 2,111.00 2,145.00 60.7 130,065.600100 －

3401 帝人

TEIJIN LIMITED

1,724.00 1,740.00 1,720.00 1,725.00 -22.00 1,732.10251,758.00 1,760.00 1,725.00 1,726.00 898.1 1,555,601.300100 －

Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.

2020年4月9日(木曜日) 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.

456.00 460.40 456.00 460.00 0.00 458.5176461.10 462.00 453.30 456.30 6,421.5 2,944,370.900100 －

3408 サカイオーベックス

SAKAI OVEX CO.,LTD.

1,927.00 1,942.00 1,908.00 1,936.00 18.00 1,931.45521,918.00 1,963.00 1,898.00 1,947.00 14.5 28,006.100100 －

3501 住江織物

Suminoe Textile Co.,Ltd.

1,732.00 1,748.00 1,705.00 1,723.00 -19.00 1,734.39291,742.00 1,764.00 1,732.00 1,732.00 5.6 9,712.600100 －

3512 日フエルト

Nippon Felt Company Limited

420.00 422.00 418.00 422.00 -2.00 420.6792424.00 424.00 419.00 419.00 5.3 2,229.600100 －

3513 イチカワ

ICHIKAWA CO.,LTD.

1,250.00 1,264.00 1,242.00 1,242.00 -90.00 1,254.85291,362.00 1,362.00 1,242.00 1,261.00 3.4 4,266.500100 －

3524 日東網

NITTO SEIMO CO.,LTD.

1,570.00 1,595.00 1,570.00 1,595.00 62.00 1,570.87671,533.00 1,570.00 1,533.00 1,565.00 14.6 22,934.800100 －

3529 アツギ

ATSUGI CO.,LTD.

607.00 623.00 602.00 619.00 2.00 612.4028614.00 619.00 606.00 609.00 35.5 21,740.300100 －

3551 ダイニック

DYNIC CORPORATION

688.00 688.00 677.00 677.00 -7.00 676.9655684.00 692.00 658.00 668.00 2.9 1,963.200100 －

3569 セーレン

SEIREN CO.,LTD.

1,286.00 1,291.00 1,265.00 1,281.00 -18.00 1,287.87961,300.00 1,324.00 1,282.00 1,285.00 83.9 108,053.100100 －

3571 ソトー

SOTOH CO.,LTD.

898.00 907.00 898.00 899.00 -40.00 899.5469909.00 909.00 890.00 903.00 12.8 11,514.200100 －

3577 東海染工

Tokai Senko K.K.

1,117.00 1,120.00 1,117.00 1,120.00 2.00 1,119.30771,117.00 1,117.00 1,117.00 1,117.00 1.3 1,455.100100 －

3580 小松マテーレ

KOMATSU MATERE Co.,Ltd.

734.00 739.00 718.00 730.00 -21.00 733.3429749.00 749.00 729.00 734.00 31.5 23,100.300100 －

3591 ワコールＨＤ

WACOAL HOLDINGS CORP.

2,174.00 2,194.00 2,154.00 2,179.00 -21.00 2,178.56582,198.00 2,220.00 2,171.00 2,180.00 215.8 470,134.500100 －

3593 ホギメディ

HOGY MEDICAL CO.,LTD.

3,395.00 3,410.00 3,360.00 3,405.00 -10.00 3,399.06693,445.00 3,455.00 3,385.00 3,405.00 85.2 289,600.500100 －

3606 レナウン

RENOWN INCORPORATED

73.00 73.00 72.00 72.00 -1.00 73.113074.00 74.00 73.00 73.00 177.9 13,006.800100 －

3607 クラウディアＨＤ

KURAUDIA HOLDINGS CO.,LTD.

351.00 351.00 347.00 348.00 2.00 351.9524359.00 359.00 349.00 350.00 2.1 739.100100 －

3608 ＴＳＩ ＨＤ

TSI HOLDINGS CO.,LTD.

380.00 389.00 376.00 385.00 4.00 381.3021380.00 383.00 373.00 380.00 166.5 63,486.800100 －

3611 マツオカ

MATSUOKA CORPORATION

1,662.00 1,734.00 1,662.00 1,734.00 55.00 1,684.28511,660.00 1,702.00 1,612.00 1,693.00 24.9 41,938.700100 －

3612 ワールド

WORLD CO.,LTD.

1,311.00 1,351.00 1,310.00 1,343.00 9.00 1,316.48281,313.00 1,331.00 1,269.00 1,307.00 203.2 267,509.300100 －

8011 三陽商

SANYO SHOKAI LTD.

888.00 908.00 884.00 900.00 -17.00 899.1325924.00 929.00 886.00 889.00 100.4 90,272.900100 －

8013 ナイガイ

NAIGAI CO.,LTD.

431.00 431.00 427.00 427.00 -12.00 428.6250436.00 436.00 428.00 428.00 5.6 2,400.300100 －

8016 オンワードＨＤ

ONWARD HOLDINGS CO.,LTD.

415.00 425.00 414.00 424.00 3.00 418.3013413.00 423.00 410.00 417.00 579.2 242,280.100100 －

8029 ルックＨＤ

LOOK HOLDINGS INCORPORATED

751.00 764.00 747.00 764.00 10.00 755.8694751.00 764.00 745.00 751.00 29.1 21,995.800100 －

8107 キムラタン

KIMURATAN CORPORATION

24.00 25.00 24.00 25.00 1.00 24.436424.00 25.00 24.00 24.00 169.1 4,132.200100 －

8111 ゴルドウイン

GOLDWIN INC.

5,650.00 5,680.00 5,600.00 5,660.00 60.00 5,632.88455,580.00 5,670.00 5,560.00 5,650.00 297.8 1,677,473100 －

Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.

2020年4月9日(木曜日) 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[￥]

8114 デサント

DESCENTE,LTD.

1,238.00 1,263.00 1,231.00 1,249.00 -8.00 1,249.60821,252.00 1,266.00 1,241.00 1,249.00 144.7 180,818.300100 －

8118 キング

KING Co.,Ltd.

499.00 504.00 496.00 496.00 0.00 498.4074509.00 509.00 509.00 509.00 2.7 1,345.700100 －

8127 ヤマトインター

YAMATO INTERNATIONAL INC.

349.00 358.00 337.00 358.00 33.00 347.5858325.00 351.00 325.00 349.00 132.8 46,159.400100 －

パルプ・紙 Pulp & Paper

3708 特種東海

Tokushu Tokai Paper Co.,Ltd.

4,045.00 4,095.00 4,000.00 4,060.00 -45.00 4,051.74314,145.00 4,145.00 4,005.00 4,045.00 10.9 44,164100 －

3861 王子ＨＤ

Oji Holdings Corporation

561.00 571.00 559.00 566.00 -14.00 565.5231580.00 582.00 560.00 562.00 3,600.9 2,036,392.300100 －

3863 日本紙

Nippon Paper Industries Co.,Ltd.

1,536.00 1,553.00 1,528.00 1,547.00 -7.00 1,542.99051,555.00 1,555.00 1,531.00 1,546.00 358.3 552,853.500100 －

3864 三菱紙

Mitsubishi Paper Mills Limited

353.00 353.00 345.00 348.00 -7.00 350.7392355.00 355.00 351.00 353.00 46.4 16,274.300100 －

3865 北越コーポレーション

Hokuetsu Corporation

396.00 404.00 394.00 400.00 -1.00 398.8227404.00 404.00 395.00 397.00 806.0 321,451.100100 －

3877 中越パル

Chuetsu Pulp & Paper Co.,Ltd.

1,382.00 1,382.00 1,326.00 1,349.00 -38.00 1,352.69371,387.00 1,397.00 1,380.00 1,383.00 11.1 15,014.900100 －

3878 巴川紙

TOMOEGAWA CO.,LTD.

806.00 818.00 776.00 799.00 8.00 804.0870801.00 824.00 800.00 800.00 13.8 11,096.400100 －

3880 大王紙

Daio Paper Corporation

1,450.00 1,464.00 1,441.00 1,460.00 0.00 1,452.24051,450.00 1,464.00 1,440.00 1,450.00 427.8 621,268.500100 －

3896 阿波製紙

AWA PAPER & TECHNOLOGICAL COMPANY,Inc.

464.00 473.00 464.00 473.00 13.00 466.2552466.00 475.00 453.00 461.00 14.5 6,760.700100 －

3941 レンゴー

Rengo Co.,Ltd.

829.00 837.00 823.00 830.00 -7.00 828.8794830.00 841.00 815.00 832.00 1,618.4 1,341,458.500100 －

3946 トーモク

TOMOKU CO.,LTD.

1,504.00 1,511.00 1,484.00 1,509.00 -14.00 1,503.32091,517.00 1,539.00 1,496.00 1,499.00 18.7 28,112.100100 －

3950 ザ・パック

THE PACK CORPORATION

3,545.00 3,545.00 3,445.00 3,530.00 -35.00 3,519.64863,565.00 3,580.00 3,510.00 3,545.00 18.5 65,113.500100 －

化学 Chemicals

3405 クラレ

KURARAY CO.,LTD.

1,061.00 1,076.00 1,057.00 1,067.00 -8.00 1,065.77711,075.00 1,084.00 1,058.00 1,062.00 1,707.9 1,820,240.700100 －

3407 旭化成

ASAHI KASEI CORPORATION

717.70 719.40 706.20 712.40 -21.10 716.9076733.50 733.90 717.50 718.90 9,944.5 7,129,288100 －

3553 共和レザー

KYOWA LEATHER CLOTH CO.,LTD.

675.00 675.00 649.00 649.00 -33.00 662.0588682.00 682.00 669.00 669.00 3.4 2,251100 －

4004 昭電工

Showa Denko K.K.

2,271.00 2,296.00 2,253.00 2,286.00 3.00 2,266.39112,253.00 2,283.00 2,236.00 2,279.00 1,484.9 3,365,364.200100 －

4005 住友化

SUMITOMO CHEMICAL COMPANY,LIMITED

307.00 312.00 306.00 312.00 6.00 308.8711310.00 311.00 304.00 307.00 14,441.8 4,460,654.900100 －

4008 住友精化

Sumitomo Seika Chemicals Company,Limited.

2,651.00 2,713.00 2,629.00 2,683.00 52.00 2,653.64262,664.00 2,680.00 2,601.00 2,629.00 27.7 73,505.900100 －

4021 日産化

Nissan Chemical Corporation

3,785.00 3,820.00 3,775.00 3,810.00 -40.00 3,812.06713,865.00 3,910.00 3,770.00 3,795.00 429.1 1,635,758100 －

4022 ラサ工

Rasa Industries,Ltd.

1,321.00 1,338.00 1,312.00 1,319.00 -21.00 1,326.83951,329.00 1,345.00 1,307.00 1,321.00 34.9 46,306.700100 －

Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.

2020年4月9日(木曜日) 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[￥]

4023 クレハ

KUREHA CORPORATION

4,405.00 4,420.00 4,345.00 4,385.00 -60.00 4,395.11234,445.00 4,465.00 4,395.00 4,405.00 57.9 254,477100 －

4025 多木化学

TAKI CHEMICAL CO.,LTD.

4,330.00 4,345.00 4,200.00 4,305.00 120.00 4,278.90664,200.00 4,375.00 4,125.00 4,340.00 50.3 215,229100 －

4027 テイカ

TAYCA CORPORATION

1,478.00 1,503.00 1,459.00 1,501.00 2.00 1,490.68391,519.00 1,524.00 1,485.00 1,485.00 19.3 28,770.200100 －

4028 石原産

ISHIHARA SANGYO KAISHA,LTD.

567.00 575.00 564.00 574.00 6.00 571.5493575.00 584.00 566.00 566.00 337.9 193,126.500100 －

4031 片倉コープアグリ

Katakura & Co-op Agri Corporation

1,140.00 1,155.00 1,140.00 1,147.00 -8.00 1,147.35711,155.00 1,155.00 1,139.00 1,139.00 1.4 1,606.300100 －

4041 日曹達

Nippon Soda Co.,Ltd.

2,776.00 2,822.00 2,752.00 2,813.00 14.00 2,785.83472,780.00 2,809.00 2,756.00 2,783.00 131.3 365,780.100100 －

4042 東ソー

TOSOH CORPORATION

1,296.00 1,306.00 1,287.00 1,300.00 28.00 1,294.78061,298.00 1,298.00 1,277.00 1,296.00 1,629.8 2,110,233.400100 －

4043 トクヤマ

Tokuyama Corporation

2,123.00 2,151.00 2,119.00 2,138.00 -15.00 2,134.24172,141.00 2,146.00 2,099.00 2,125.00 461.8 985,592.800100 －

4044 セ硝子

Central Glass Co.,Ltd.

1,802.00 1,858.00 1,800.00 1,849.00 6.00 1,837.81821,837.00 1,852.00 1,810.00 1,811.00 61.6 113,209.600100 －

4045 東亜合

TOAGOSEI CO.,LTD.

941.00 959.00 935.00 951.00 11.00 945.7793951.00 952.00 934.00 945.00 210.2 198,802.800100 －

4046 大阪ソーダ

OSAKA SODA CO.,LTD.

2,507.00 2,507.00 2,440.00 2,481.00 -43.00 2,479.26122,520.00 2,552.00 2,463.00 2,483.00 29.1 72,146.500100 －

4047 関電化

KANTO DENKA KOGYO CO.,LTD.

765.00 777.00 761.00 771.00 -6.00 766.9198769.00 771.00 759.00 766.00 168.3 129,072.600100 －

4061 デンカ

Denka Company Limited

2,619.00 2,634.00 2,561.00 2,598.00 -130.00 2,612.24882,680.00 2,680.00 2,584.00 2,620.00 6,107.1 15,953,264.600100 －

4063 信越化

Shin-Etsu Chemical Co.,Ltd.

11,255.00 11,295.00 11,140.00 11,255.00 -120.00 11,247.082511,225.00 11,370.00 11,175.00 11,265.00 1,198.1 13,475,129.500100 －

4064 カーバイド

Nippon Carbide Industries Company,Incorporated

979.00 1,005.00 967.00 1,005.00 38.00 986.1940968.00 981.00 967.00 976.00 33.5 33,037.500100 －

4078 堺化学

Sakai Chemical Industry Co.,Ltd.

1,730.00 1,757.00 1,713.00 1,749.00 2.00 1,739.15241,787.00 1,787.00 1,711.00 1,740.00 42.0 73,044.400100 －

4082 稀元素

DAIICHI KIGENSO KAGAKU-KOGYO CO.,LTD

754.00 759.00 741.00 755.00 1.00 752.7976753.00 758.00 743.00 753.00 33.1 24,917.600100 －

4088 エア・ウォーター

AIR WATER INC.

1,360.00 1,371.00 1,339.00 1,366.00 -35.00 1,363.90331,395.00 1,407.00 1,358.00 1,359.00 1,104.3 1,506,158.400100 －

4091 大陽日酸

TAIYO NIPPON SANSO CORPORATION

1,561.00 1,585.00 1,544.00 1,585.00 40.00 1,563.91521,560.00 1,575.00 1,540.00 1,561.00 710.2 1,110,692.600100 －

4092 日本化

Nippon Chemical Industrial Co.,Ltd.

2,130.00 2,199.00 2,130.00 2,199.00 32.00 2,154.89452,156.00 2,165.00 2,116.00 2,140.00 41.7 89,859.100100 －

4093 邦アセチレン

Toho Acetylene Co.,Ltd.

1,222.00 1,240.00 1,213.00 1,240.00 43.00 1,216.27271,199.00 1,217.00 1,178.00 1,217.00 2.2 2,675.800100 －

4095 日パーカライ

NIHON PARKERIZING CO.,LTD.

1,090.00 1,109.00 1,080.00 1,103.00 -5.00 1,095.09311,092.00 1,105.00 1,077.00 1,091.00 148.3 162,402.300100 －

4097 高圧ガス

KOATSU GAS KOGYO CO.,LTD.

671.00 673.00 660.00 673.00 7.00 669.9483669.00 676.00 664.00 671.00 46.4 31,085.600100 －

4098 チタン工

Titan Kogyo Kabushiki Kaisha

1,702.00 1,732.00 1,674.00 1,717.00 16.00 1,709.17201,720.00 1,730.00 1,711.00 1,711.00 9.3 15,895.300100 －

4099 四国化

SHIKOKU CHEMICALS CORPORATION

986.00 995.00 967.00 995.00 -4.00 984.2338992.00 993.00 973.00 985.00 30.8 30,314.400100 －

Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.

2020年4月9日(木曜日) 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[￥]

4100 戸田工

TODA KOGYO CORP.

1,259.00 1,264.00 1,234.00 1,251.00 -48.00 1,258.15381,287.00 1,287.00 1,255.00 1,255.00 11.7 14,720.400100 －

4109 ステラケミファ

STELLA CHEMIFA CORPORATION

2,386.00 2,409.00 2,365.00 2,393.00 7.00 2,378.52332,365.00 2,405.00 2,345.00 2,386.00 68.6 163,166.700100 －

4112 保土谷化

Hodogaya Chemical Co.,Ltd.

3,035.00 3,090.00 3,015.00 3,065.00 10.00 3,060.58823,115.00 3,115.00 3,045.00 3,055.00 18.7 57,233100 －

4114 日触媒

NIPPON SHOKUBAI CO.,LTD.

5,010.00 5,050.00 4,960.00 5,030.00 -40.00 5,012.91625,070.00 5,070.00 4,985.00 5,000.00 94.3 472,718100 －

4116 大日精化

Dainichiseika Color & Chemicals Mfg.Co.,Ltd.

2,160.00 2,179.00 2,130.00 2,164.00 -24.00 2,162.04122,190.00 2,212.00 2,157.00 2,177.00 24.3 52,537.600100 －

4118 カネカ

KANEKA CORPORATION

2,624.00 2,655.00 2,609.00 2,655.00 64.00 2,632.36112,594.00 2,646.00 2,594.00 2,629.00 181.1 476,720.600100 －

4182 菱瓦斯化

Mitsubishi Gas Chemical Company,Inc.

1,268.00 1,283.00 1,264.00 1,275.00 -10.00 1,271.83991,280.00 1,287.00 1,262.00 1,268.00 753.7 958,585.700100 －

4183 三井化学

Mitsui Chemicals,Inc.

1,931.00 1,959.00 1,929.00 1,955.00 -2.00 1,948.36991,946.00 1,968.00 1,925.00 1,931.00 1,094.9 2,133,270.200100 －

4185 ＪＳＲ

JSR CORPORATION

1,910.00 1,917.00 1,874.00 1,898.00 -43.00 1,900.80351,945.00 1,945.00 1,904.00 1,914.00 1,119.0 2,126,999.100100 －

4186 東応化

TOKYO OHKA KOGYO CO.,LTD.

3,865.00 3,895.00 3,830.00 3,880.00 -50.00 3,882.19793,990.00 3,990.00 3,870.00 3,875.00 205.2 796,627100 －

4187 大有機化

OSAKA ORGANIC CHEMICAL INDUSTRY LTD.

1,537.00 1,564.00 1,521.00 1,560.00 -24.00 1,548.91391,599.00 1,599.00 1,531.00 1,543.00 127.8 197,951.200100 －

4188 三菱ケミＨＤ

Mitsubishi Chemical Holdings Corporation

624.00 628.60 620.70 627.10 -5.40 625.2330627.50 628.90 618.50 625.70 6,053.6 3,784,910.630100 －

4189 ＫＨネオケム

KH Neochem Co.,Ltd.

1,551.00 1,571.00 1,537.00 1,560.00 -9.00 1,553.07881,577.00 1,588.00 1,538.00 1,554.00 256.5 398,364.700100 －

4202 ダイセル

Daicel Corporation

780.00 790.00 776.00 790.00 -7.00 786.9282799.00 806.00 781.00 782.00 948.3 746,244100 －

4203 住友ベーク

Sumitomo Bakelite Company,Limited

2,456.00 2,472.00 2,429.00 2,461.00 -30.00 2,465.46692,540.00 2,571.00 2,434.00 2,436.00 244.6 603,053.200100 －

4204 積水化

Sekisui Chemical Co.,Ltd.

1,387.00 1,409.00 1,382.00 1,405.00 -36.00 1,400.68101,436.00 1,436.00 1,383.00 1,395.00 1,209.8 1,694,543.900100 －

4205 日ゼオン

ZEON CORPORATION

825.00 831.00 817.00 831.00 -7.00 825.6033839.00 839.00 817.00 821.00 528.4 436,248.800100 －

4206 アイカ工

Aica Kogyo Company,Limited

3,055.00 3,105.00 3,020.00 3,095.00 35.00 3,070.10503,030.00 3,090.00 3,030.00 3,055.00 119.0 365,342.500100 －

4208 宇部興

Ube Industries,Ltd.

1,640.00 1,670.00 1,635.00 1,668.00 30.00 1,652.31181,648.00 1,655.00 1,629.00 1,640.00 456.1 753,619.400100 －

4212 積水樹脂

Sekisui Jushi Corporation

2,000.00 2,001.00 1,932.00 1,994.00 -34.00 1,989.73082,025.00 2,034.00 1,992.00 2,004.00 31.2 62,079.600100 －

4215 タキロンシーアイ

C.I. TAKIRON Corporation

567.00 572.00 560.00 569.00 -4.00 565.5721572.00 572.00 559.00 567.00 82.5 46,659.700100 －

4216 旭有機材

ASAHI YUKIZAI CORPORATION

1,344.00 1,362.00 1,331.00 1,355.00 20.00 1,345.40121,349.00 1,349.00 1,329.00 1,338.00 33.4 44,936.400100 －

4218 ニチバン

NICHIBAN CO.,LTD.

1,483.00 1,506.00 1,472.00 1,491.00 -18.00 1,489.64751,509.00 1,513.00 1,479.00 1,485.00 24.4 36,347.400100 －

4220 リケンテクノス

RIKEN TECHNOS CORPORATION

387.00 392.00 384.00 392.00 2.00 388.6673389.00 390.00 385.00 386.00 49.6 19,277.900100 －

4221 大倉工

Okura Industrial Co.,Ltd.

1,563.00 1,579.00 1,546.00 1,568.00 -35.00 1,564.23601,600.00 1,600.00 1,554.00 1,555.00 8.9 13,921.700100 －

Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.

2020年4月9日(木曜日) 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[￥]

4228 積水化成

Sekisui Plastics Co.,Ltd.

552.00 557.00 546.00 556.00 0.00 552.4618566.00 566.00 548.00 553.00 70.6 39,003.800100 －

4229 群栄化

Gun Ei Chemical Industry Co.,Ltd.

2,494.00 2,527.00 2,465.00 2,515.00 52.00 2,475.72292,470.00 2,497.00 2,460.00 2,484.00 8.3 20,548.500100 －

4231 タイガーポリ

TIGERS POLYMER CORPORATION

450.00 450.00 442.00 442.00 -5.00 447.1574453.00 453.00 445.00 450.00 10.8 4,829.300100 －

4238 ミライアル

Miraial Co.,Ltd.

993.00 998.00 978.00 986.00 1.00 985.6853977.00 993.00 962.00 993.00 25.1 24,740.700100 －

4245 ダイキアクシス

Daiki Axis Co.,Ltd.

730.00 740.00 721.00 739.00 11.00 732.7033721.00 733.00 721.00 727.00 9.1 6,667.600100 －

4246 ＤＮＣ

DaikyoNishikawa Corporation

446.00 465.00 446.00 464.00 18.00 455.0917449.00 457.00 444.00 446.00 157.1 71,494.900100 －

4248 竹本容器

Takemoto Yohki Co.,Ltd.

614.00 621.00 607.00 621.00 3.00 616.7983618.00 623.00 614.00 618.00 71.4 44,039.400100 －

4249 森六

MORIROKU HOLDINGS COMPANY,LTD.

1,432.00 1,441.00 1,402.00 1,433.00 -15.00 1,429.51201,448.00 1,448.00 1,427.00 1,431.00 16.6 23,729.900100 －

4272 日化薬

NIPPON KAYAKU CO.,LTD.

957.00 968.00 952.00 968.00 -8.00 964.1583977.00 977.00 956.00 958.00 445.3 429,339.700100 －

4275 カーリットＨＤ

Carlit Holdings Co.,Ltd.

457.00 462.00 449.00 455.00 -1.00 453.2671456.00 456.00 448.00 451.00 32.2 14,595.200100 －

4362 日本精化

Nippon Fine Chemical Co.,Ltd.

1,449.00 1,449.00 1,390.00 1,412.00 -69.00 1,423.16311,473.00 1,473.00 1,443.00 1,449.00 28.2 40,133.200100 －

4368 扶桑化学

FUSO CHEMICAL CO.,LTD.

2,941.00 2,981.00 2,915.00 2,981.00 3.00 2,952.93482,932.00 2,962.00 2,909.00 2,962.00 72.1 212,906.600100 －

4369 トリケミカル

Tri Chemical Laboratories Inc.

8,560.00 8,580.00 8,330.00 8,470.00 460.00 8,399.57668,150.00 8,560.00 8,120.00 8,510.00 191.3 1,606,839100 －

4401 ＡＤＥＫＡ

ADEKA CORPORATION

1,298.00 1,319.00 1,293.00 1,315.00 -5.00 1,308.46911,320.00 1,320.00 1,296.00 1,303.00 158.8 207,784.900100 －

4403 日油

NOF CORPORATION

3,525.00 3,585.00 3,510.00 3,555.00 -15.00 3,546.51793,550.00 3,585.00 3,500.00 3,540.00 215.1 762,856100 －

4406 新日本理化

New Japan Chemical Co.,Ltd.

158.00 158.00 155.00 158.00 0.00 157.4164158.00 159.00 156.00 158.00 35.3 5,556.800100 －

4410 ハリマ化成Ｇ

HARIMA CHEMICALS GROUP,INC.

1,022.00 1,022.00 996.00 1,014.00 -31.00 1,015.06901,038.00 1,043.00 1,029.00 1,031.00 8.7 8,831.100100 －

4452 花王

Kao Corporation

8,992.00 8,994.00 8,812.00 8,910.00 -173.00 8,941.48649,008.00 9,079.00 8,941.00 8,977.00 1,775.4 15,874,715100 －

4461 第一工業

DKS Co.Ltd.

3,940.00 3,990.00 3,870.00 3,960.00 5.00 3,950.37083,990.00 3,995.00 3,920.00 3,955.00 47.2 186,457.500100 －

4462 石原ケミカル

ISHIHARA CHEMICAL CO.,LTD.

1,845.00 1,871.00 1,805.00 1,869.00 -25.00 1,838.78701,888.00 1,888.00 1,810.00 1,827.00 10.8 19,858.900100 －

4463 日華化学

NICCA CHEMICAL CO.,LTD.

849.00 896.00 840.00 896.00 47.00 869.6333849.00 849.00 844.00 849.00 15.0 13,044.500100 －

4465 ニイタカ

Niitaka Co., Ltd.

2,795.00 2,795.00 2,687.00 2,693.00 -111.00 2,747.88542,800.00 2,835.00 2,730.00 2,767.00 107.3 294,848.100100 －

4471 三洋化成

SANYO CHEMICAL INDUSTRIES,LTD.

3,975.00 4,010.00 3,955.00 3,990.00 -40.00 3,995.19294,085.00 4,085.00 3,985.00 4,000.00 31.1 124,250.500100 －

4531 有機薬

Yuki Gosei Kogyo Co.,Ltd.

248.00 253.00 246.00 252.00 0.00 249.6122252.00 253.00 247.00 247.00 109.6 27,357.500100 －

4611 大日塗料

Dai Nippon Toryo Company,Limited

862.00 880.00 858.00 875.00 -13.00 869.7805875.00 880.00 858.00 870.00 44.2 38,444.300100 －

Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.

2020年4月9日(木曜日) 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[￥]

4612 日ペイントＨＤ

NIPPON PAINT HOLDINGS CO.,LTD.

5,780.00 5,800.00 5,640.00 5,800.00 0.00 5,739.13835,800.00 5,820.00 5,600.00 5,820.00 533.8 3,063,552100 －

4613 関ペイント

KANSAI PAINT CO.,LTD.

2,080.00 2,097.00 2,060.00 2,096.00 23.00 2,079.91162,065.00 2,094.00 2,045.00 2,080.00 641.5 1,334,263.300100 －

4615 神東塗料

SHINTO PAINT COMPANY,LIMITED

149.00 149.00 147.00 149.00 2.00 147.9819148.00 149.00 147.00 148.00 27.6 4,084.300100 －

4617 中国塗料

Chugoku Marine Paints,Ltd.

802.00 809.00 793.00 803.00 -10.00 802.0779810.00 815.00 800.00 803.00 154.1 123,600.200100 －

4619 日特塗料

Nihon Tokushu Toryo Co.,Ltd.

776.00 799.00 772.00 799.00 34.00 783.8865773.00 788.00 766.00 785.00 60.8 47,660.300100 －

4620 藤倉化

FUJIKURA KASEI CO.,LTD.

476.00 476.00 466.00 470.00 -20.00 472.4470488.00 488.00 481.00 481.00 13.2 6,236.300100 －

4626 太陽ＨＤ

TAIYO HOLDINGS CO.,LTD.

4,040.00 4,140.00 4,035.00 4,120.00 -20.00 4,081.44884,100.00 4,130.00 4,020.00 4,035.00 98.7 402,839100 －

4631 ＤＩＣ

DIC Corporation

2,350.00 2,386.00 2,350.00 2,383.00 16.00 2,371.37122,367.00 2,393.00 2,353.00 2,356.00 195.6 463,840.200100 －

4633 サカタインクス

SAKATA INX CORPORATION

879.00 888.00 870.00 878.00 -3.00 881.7395886.00 894.00 877.00 885.00 95.6 84,294.300100 －

4634 洋インキＨＤ

TOYO INK SC HOLDINGS CO.,LTD.

2,057.00 2,067.00 2,011.00 2,044.00 16.00 2,036.25872,009.00 2,043.00 2,004.00 2,027.00 71.5 145,592.500100 －

4636 Ｔ＆ＫＴＯＫＡ

T&K TOKA CO.,LTD.

714.00 729.00 710.00 723.00 11.00 717.9372714.00 726.00 703.00 710.00 20.7 14,861.300100 －

4901 富士フイルム

FUJIFILM Holdings Corporation

5,420.00 5,429.00 5,326.00 5,326.00 -406.00 5,441.11195,553.00 5,629.00 5,376.00 5,446.00 10,636.2 57,872,754.100100 －

4911 資生堂

Shiseido Company,Limited

6,720.00 6,720.00 6,536.00 6,645.00 115.00 6,675.35616,680.00 6,790.00 6,655.00 6,733.00 3,163.4 21,116,821.600100 －

4912 ライオン

Lion Corporation

2,200.00 2,203.00 2,159.00 2,180.00 -145.00 2,208.61062,316.00 2,319.00 2,201.00 2,205.00 1,905.4 4,208,286.700100 －

4914 高砂香料

TAKASAGO INTERNATIONAL CORPORATION

1,968.00 1,999.00 1,950.00 1,981.00 -21.00 1,975.52541,993.00 1,998.00 1,955.00 1,983.00 23.6 46,622.400100 －

4917 マンダム

MANDOM CORPORATION

2,099.00 2,099.00 2,040.00 2,076.00 -28.00 2,086.84372,106.00 2,152.00 2,080.00 2,099.00 193.2 403,178.200100 －

4919 ミルボン

Milbon Co.,Ltd.

5,060.00 5,110.00 4,965.00 5,070.00 -50.00 5,053.43195,150.00 5,150.00 5,000.00 5,010.00 111.6 563,963100 －

4921 ファンケル

FANCL CORPORATION

2,540.00 2,547.00 2,476.00 2,525.00 61.00 2,519.04712,488.00 2,549.00 2,469.00 2,549.00 1,018.3 2,565,145.700100 －

4922 コーセー

KOSE Corporation

13,810.00 13,810.00 13,470.00 13,760.00 140.00 13,758.084213,630.00 13,980.00 13,600.00 13,850.00 216.1 2,973,122100 －

4923 ＣＯＴＡ

COTA CO.,LTD.

1,188.00 1,188.00 1,162.00 1,175.00 -29.00 1,179.07631,199.00 1,199.00 1,179.00 1,181.00 13.1 15,445.900100 －

4926 シーボン

C'BON COSMETICS Co.,Ltd.

2,149.00 2,168.00 2,148.00 2,168.00 57.00 2,156.56002,150.00 2,150.00 2,129.00 2,129.00 2.5 5,391.400100 －

4927 ポーラオルＨＤ

POLA ORBIS HOLDINGS INC.

2,086.00 2,104.00 2,044.00 2,099.00 17.00 2,086.47792,095.00 2,109.00 2,065.00 2,085.00 530.2 1,106,250.600100 －

4928 ノエビアＨＤ

Noevir Holdings Co.,Ltd.

5,240.00 5,270.00 5,110.00 5,270.00 -130.00 5,248.62755,320.00 5,420.00 5,230.00 5,260.00 81.6 428,288100 －

4929 アジュバン

ADJUVANT COSME JAPAN CO.,LTD.

906.00 919.00 906.00 913.00 4.00 910.5192902.00 910.00 902.00 905.00 5.2 4,734.700100 －

4951 エステー

S.T.CORPORATION

1,519.00 1,527.00 1,488.00 1,507.00 -17.00 1,513.41781,525.00 1,540.00 1,509.00 1,512.00 42.6 64,471.600100 －

Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.

2020年4月9日(木曜日) 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[￥]

4955 アグロカネショウ

AGRO-KANESHO CO.,LTD.

1,679.00 1,682.00 1,622.00 1,672.00 8.00 1,659.69871,663.00 1,688.00 1,624.00 1,679.00 55.1 91,449.400100 －

4956 コニシ

KONISHI CO.,LTD.

1,341.00 1,354.00 1,324.00 1,345.00 -13.00 1,344.57631,361.00 1,370.00 1,340.00 1,349.00 26.2 35,227.900100 －

4958 長谷川香

T.HASEGAWA CO.,LTD.

1,995.00 1,996.00 1,961.00 1,994.00 -22.00 1,995.02932,063.00 2,070.00 1,984.00 1,995.00 139.7 278,705.600100 －

4963 星光ＰＭＣ

SEIKO PMC CORPORATION

650.00 651.00 639.00 648.00 2.00 645.2527651.00 651.00 642.00 645.00 28.1 18,131.600100 －

4967 小林製薬

KOBAYASHI PHARMACEUTICAL CO.,LTD.

10,460.00 10,460.00 10,120.00 10,380.00 -460.00 10,416.215710,630.00 10,690.00 10,390.00 10,430.00 273.5 2,848,835100 －

4968 荒川化学

ARAKAWA CHEMICAL INDUSTRIES,LTD.

1,153.00 1,172.00 1,138.00 1,171.00 4.00 1,156.34181,165.00 1,165.00 1,138.00 1,153.00 19.6 22,664.300100 －

4971 メック

MEC COMPANY LTD.

1,501.00 1,541.00 1,499.00 1,538.00 2.00 1,521.38281,534.00 1,534.00 1,496.00 1,515.00 73.4 111,669.500100 －

4973 高純度化

JAPAN PURE CHEMICAL CO.,LTD.

2,385.00 2,412.00 2,374.00 2,412.00 -14.00 2,392.53972,426.00 2,426.00 2,400.00 2,400.00 6.3 15,073100 －

4974 タカラバイオ

TAKARA BIO INC.

2,114.00 2,119.00 2,070.00 2,112.00 -28.00 2,107.90142,146.00 2,153.00 2,090.00 2,120.00 646.0 1,361,704.300100 －

4975 ＪＣＵ

JCU CORPORATION

2,218.00 2,249.00 2,198.00 2,238.00 -24.00 2,230.39552,220.00 2,265.00 2,215.00 2,225.00 40.2 89,661.900100 －

4977 ニッタゼラチン

Nitta Gelatin Inc.

605.00 612.00 598.00 612.00 3.00 606.3067609.00 611.00 605.00 606.00 23.8 14,430.100100 －

4979 ＯＡＴアグリオ

OAT Agrio Co.,Ltd.

894.00 901.00 883.00 898.00 6.00 895.3073886.00 922.00 886.00 894.00 39.7 35,543.700100 －

4980 デクセリアルズ

Dexerials Corporation

702.00 708.00 695.00 708.00 -8.00 705.0792720.00 722.00 703.00 705.00 172.9 121,908.200100 －

4985 アース製薬

Earth Corporation

5,580.00 5,610.00 5,460.00 5,590.00 -80.00 5,578.33895,700.00 5,730.00 5,590.00 5,600.00 30.1 167,908100 －

4992 北興化

HOKKO CHEMICAL INDUSTRY CO.,LTD.

624.00 637.00 622.00 637.00 -4.00 631.6284641.00 642.00 624.00 629.00 117.6 74,279.500100 －

4994 大成ラミック

Taisei Lamick Co.,Ltd.

2,499.00 2,562.00 2,454.00 2,562.00 103.00 2,508.30772,499.00 2,499.00 2,455.00 2,479.00 7.8 19,564.800100 －

4996 クミアイ化

KUMIAI CHEMICAL INDUSTRY CO.,LTD.

821.00 840.00 817.00 835.00 4.00 829.2197840.00 843.00 816.00 826.00 260.4 215,928.800100 －

4997 日農薬

NIHON NOHYAKU CO.,LTD.

418.00 420.00 410.00 418.00 -14.00 419.3770431.00 431.00 418.00 419.00 157.3 65,968100 －

5142 アキレス

Achilles Corporation

1,610.00 1,628.00 1,590.00 1,596.00 -82.00 1,612.37841,669.00 1,669.00 1,600.00 1,612.00 48.1 77,555.400100 －

5208 有沢製

Arisawa Mfg.Co.,Ltd.

818.00 837.00 815.00 834.00 17.00 825.0607820.00 824.00 803.00 817.00 92.2 76,070.600100 －

6988 日東電

NITTO DENKO CORPORATION

4,955.00 4,995.00 4,930.00 4,980.00 -15.00 4,968.99194,995.00 4,995.00 4,915.00 4,955.00 847.6 4,211,717.500100 －

7874 レック

LEC,INC.

1,016.00 1,032.00 1,006.00 1,027.00 24.00 1,018.29911,002.00 1,031.00 990.00 1,020.00 74.9 76,270.600100 －

7888 三光合成

SANKO GOSEI LTD.

239.00 239.00 236.00 236.00 -3.00 237.8091240.00 242.00 237.00 238.00 48.2 11,462.400100 －

7908 ＫＩＭＯＴＯ

KIMOTO CO.,LTD.

130.00 131.00 128.00 129.00 0.00 129.0718128.00 131.00 128.00 130.00 40.4 5,214.500100 －

7917 藤森工業

FUJIMORI KOGYO CO.,LTD.

3,025.00 3,055.00 2,985.00 3,040.00 0.00 3,029.76333,040.00 3,070.00 2,987.00 3,025.00 28.3 85,742.300100 －

Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.

2020年4月9日(木曜日) 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[￥]

7925 前沢化成

MAEZAWA KASEI INDUSTRIES CO.,LTD.

980.00 987.00 969.00 978.00 9.00 978.3158977.00 977.00 963.00 977.00 7.6 7,435.200100 －

7931 未来工業

MIRAI INDUSTRY CO.,LTD.

1,959.00 1,961.00 1,944.00 1,944.00 -62.00 1,959.20001,985.00 1,986.00 1,961.00 1,966.00 5.0 9,796100 －

7940 ウェーブロックＨＤ

WAVELOCK HOLDINGS CO.,LTD.

515.00 525.00 508.00 522.00 6.00 518.3367525.00 525.00 511.00 516.00 39.8 20,629.800100 －

7942 ＪＳＰ

JSP Corporation

1,300.00 1,321.00 1,296.00 1,318.00 22.00 1,305.38091,310.00 1,314.00 1,280.00 1,301.00 127.6 166,566.600100 －

7947 エフピコ

FP CORPORATION

7,730.00 7,740.00 7,530.00 7,670.00 -210.00 7,717.74507,870.00 7,950.00 7,700.00 7,790.00 176.5 1,362,182100 －

7958 天馬

TENMA CORPORATION

1,600.00 1,617.00 1,587.00 1,609.00 -27.00 1,605.92591,636.00 1,636.00 1,598.00 1,599.00 16.2 26,016100 －

7970 信越ポリマ

Shin-Etsu Polymer Co.,Ltd.

834.00 847.00 829.00 840.00 0.00 838.0288843.00 845.00 830.00 838.00 104.0 87,155100 －

7971 東リ

TOLI Corporation

253.00 254.00 249.00 251.00 -4.00 251.8610255.00 256.00 249.00 254.00 48.2 12,139.700100 －

7988 ニフコ

NIFCO INC.

1,901.00 1,932.00 1,897.00 1,920.00 33.00 1,909.42851,886.00 1,914.00 1,856.00 1,895.00 400.2 764,153.300100 －

7995 バルカー

VALQUA,LTD.

1,715.00 1,763.00 1,707.00 1,759.00 7.00 1,738.53521,759.00 1,759.00 1,715.00 1,715.00 61.1 106,224.500100 －

8113 ユニチャーム

UNICHARM CORPORATION

4,081.00 4,089.00 3,970.00 4,052.00 -137.00 4,068.10174,158.00 4,199.00 4,080.00 4,092.00 1,728.4 7,031,307100 －

9385 ショーエイコーポ

SHOEI CORPORATION

678.00 692.00 678.00 692.00 15.00 684.5204678.00 685.00 676.00 683.00 9.8 6,708.300100 －

医薬品 Pharmaceutical

4151 協和キリン

Kyowa Kirin Co.,Ltd.

2,400.00 2,416.00 2,380.00 2,416.00 13.00 2,402.17692,396.00 2,410.00 2,363.00 2,397.00 768.2 1,845,352.300100 －

4502 武田薬

Takeda Pharmaceutical Company Limited

3,478.00 3,491.00 3,452.00 3,480.00 -7.00 3,483.85973,511.00 3,527.00 3,469.00 3,480.00 3,762.7 13,108,718.900100 －

4503 アステラス薬

Astellas Pharma Inc.

1,677.50 1,689.00 1,667.00 1,680.00 -19.50 1,679.87261,680.00 1,693.00 1,666.50 1,683.50 4,545.5 7,635,861100 －

4506 大日住薬

Sumitomo Dainippon Pharma Co.,Ltd.

1,363.00 1,392.00 1,360.00 1,392.00 3.00 1,380.64881,389.00 1,395.00 1,364.00 1,369.00 795.2 1,097,891.900100 －

4507 塩野義薬

Shionogi & Co.,Ltd.

5,480.00 5,491.00 5,423.00 5,491.00 -36.00 5,485.15755,578.00 5,590.00 5,451.00 5,468.00 622.4 3,413,962100 －

4512 わかもと

WAKAMOTO PHARMACEUTICAL CO.,LTD.

228.00 231.00 226.00 228.00 5.00 227.4358223.00 232.00 222.00 229.00 55.3 12,577.200100 －

4514 あすか薬

ASKA Pharmaceutical Co.,Ltd.

1,120.00 1,132.00 1,098.00 1,116.00 -20.00 1,119.18871,132.00 1,146.00 1,111.00 1,121.00 47.7 53,385.300100 －

4516 日本新薬

Nippon Shinyaku Co.,Ltd.

7,750.00 7,850.00 7,670.00 7,830.00 50.00 7,805.60957,820.00 7,930.00 7,750.00 7,770.00 113.2 883,595100 －

4517 ビオフェルミン

BIOFERMIN PHARMACEUTICAL CO.,LTD.

2,340.00 2,350.00 2,340.00 2,350.00 0.00 2,345.61542,323.00 2,323.00 2,323.00 2,323.00 1.3 3,049.300100 －

4519 中外薬

CHUGAI PHARMACEUTICAL CO.,LTD.

13,490.00 13,535.00 13,290.00 13,535.00 -125.00 13,463.614213,600.00 13,675.00 13,180.00 13,505.00 1,086.7 14,630,909.500100 －

4521 科研薬

KAKEN PHARMACEUTICAL CO.,LTD.

5,740.00 5,740.00 5,520.00 5,600.00 30.00 5,664.78595,670.00 5,840.00 5,630.00 5,720.00 273.3 1,548,186100 －

4523 エーザイ

Eisai Co.,Ltd.

7,570.00 7,667.00 7,552.00 7,666.00 -12.00 7,614.86177,609.00 7,670.00 7,535.00 7,588.00 673.9 5,131,655.300100 －

Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.

2020年4月9日(木曜日) 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[￥]

4527 ロート薬

ROHTO PHARMACEUTICAL CO.,LTD.

3,075.00 3,110.00 3,035.00 3,105.00 -70.00 3,094.25903,140.00 3,165.00 3,080.00 3,080.00 254.4 787,179.500100 －

4528 小野薬

ONO PHARMACEUTICAL CO.,LTD.

2,510.00 2,533.00 2,467.50 2,530.50 -24.00 2,519.77712,548.50 2,564.50 2,513.50 2,514.50 1,171.0 2,950,658.950100 －

4530 久光薬

HISAMITSU PHARMACEUTICAL CO.,INC.

4,845.00 4,895.00 4,755.00 4,870.00 -140.00 4,870.51945,000.00 5,020.00 4,855.00 4,880.00 129.0 628,297100 －

4534 持田薬

Mochida Pharmaceutical Co.,Ltd.

4,200.00 4,275.00 4,145.00 4,250.00 20.00 4,224.01674,215.00 4,290.00 4,155.00 4,245.00 53.9 227,674.500100 －

4536 参天薬

SANTEN PHARMACEUTICAL CO.,LTD.

1,835.00 1,844.00 1,801.00 1,842.00 -62.00 1,842.39571,894.00 1,904.00 1,837.00 1,846.00 769.5 1,417,723.500100 －

4538 扶桑薬

Fuso Pharmaceutical Industries,Ltd.

2,099.00 2,112.00 2,007.00 2,007.00 -116.00 2,062.84752,115.00 2,115.00 2,064.00 2,095.00 5.9 12,170.800100 －

4539 日ケミファ

NIPPON CHEMIPHAR CO.,LTD.

2,300.00 2,332.00 2,300.00 2,332.00 2.00 2,324.40002,330.00 2,330.00 2,300.00 2,301.00 2.0 4,648.800100 －

4540 ツムラ

TSUMURA & CO.

2,800.00 2,821.00 2,759.00 2,814.00 -27.00 2,808.59282,840.00 2,850.00 2,796.00 2,797.00 228.9 642,886.900100 －

4541 日医工

Nichi-Iko Pharmaceutical Co.,Ltd.

1,355.00 1,379.00 1,335.00 1,379.00 -3.00 1,364.76711,377.00 1,389.00 1,352.00 1,368.00 749.1 1,022,347100 －

4547 キッセイ薬

KISSEI PHARMACEUTICAL CO.,LTD.

2,525.00 2,549.00 2,496.00 2,544.00 -56.00 2,535.67492,561.00 2,587.00 2,526.00 2,534.00 64.6 163,804.600100 －

4548 生化学

SEIKAGAKU CORPORATION

1,110.00 1,110.00 1,077.00 1,098.00 -10.00 1,096.88241,105.00 1,113.00 1,095.00 1,104.00 45.9 50,346.900100 －

4549 栄研化

EIKEN CHEMICAL CO.,LTD.

2,080.00 2,083.00 2,029.00 2,060.00 -5.00 2,056.23362,069.00 2,085.00 2,028.00 2,080.00 553.9 1,138,947.800100 －

4550 日水薬

Nissui Pharmaceutical Co.,Ltd.

1,180.00 1,209.00 1,168.00 1,197.00 20.00 1,187.09761,177.00 1,181.00 1,166.00 1,178.00 41.0 48,671100 －

4551 鳥居薬

TORII PHARMACEUTICAL CO.,LTD.

2,657.00 2,657.00 2,603.00 2,634.00 90.00 2,623.79662,570.00 2,657.00 2,528.00 2,639.00 70.8 185,764.800100 －

4552 ＪＣＲファーマ

JCR Pharmaceuticals Co.,Ltd.

9,980.00 10,030.00 9,830.00 10,030.00 -40.00 9,973.490810,100.00 10,130.00 9,860.00 10,030.00 135.5 1,351,408100 －

4553 東和薬品

TOWA PHARMACEUTICAL CO.,LTD.

2,206.00 2,255.00 2,192.00 2,246.00 -7.00 2,222.95692,208.00 2,258.00 2,199.00 2,222.00 74.2 164,943.400100 －

4554 富士製薬

Fuji Pharma Co.,Ltd.

1,157.00 1,172.00 1,155.00 1,166.00 35.00 1,156.04021,131.00 1,171.00 1,130.00 1,157.00 77.2 89,246.300100 －

4555 沢井薬

SAWAI PHARMACEUTICAL CO.,LTD.

6,040.00 6,080.00 5,990.00 6,060.00 -60.00 6,050.84996,120.00 6,140.00 6,000.00 6,050.00 165.9 1,003,836100 －

4559 ゼリア新薬

ZERIA PHARMACEUTICAL CO.,LTD.

1,977.00 2,023.00 1,956.00 2,011.00 8.00 1,985.43511,990.00 1,998.00 1,952.00 1,979.00 77.0 152,878.500100 －

4568 第一三共

DAIICHI SANKYO COMPANY,LIMITED

7,405.00 7,447.00 7,281.00 7,429.00 -101.00 7,415.97447,516.00 7,547.00 7,370.00 7,435.00 1,403.7 10,409,803.200100 －

4569 キョーリンＨＤ

KYORIN Holdings,Inc.

2,157.00 2,180.00 2,133.00 2,167.00 -19.00 2,150.36302,175.00 2,175.00 2,121.00 2,154.00 404.7 870,251.900100 －

4574 大幸薬品

TAIKO PHARMACEUTICAL CO.,LTD.

1,700.00 1,736.00 1,698.00 1,719.00 3.00 1,706.04411,707.00 1,726.00 1,652.00 1,700.00 614.2 1,047,852.300100 －

4577 ダイト

Daito Pharmaceutical Co.,Ltd.

2,843.00 2,880.00 2,802.00 2,878.00 -4.00 2,850.79012,899.00 2,899.00 2,826.00 2,830.00 26.2 74,690.700100 －

4578 大塚ＨＤ

Otsuka Holdings Co.,Ltd.

4,212.00 4,276.00 4,202.00 4,265.00 -26.00 4,239.27984,245.00 4,263.00 4,194.00 4,224.00 1,093.0 4,633,532.800100 －

4581 大正薬ＨＤ

TAISHO PHARMACEUTICAL HOLDINGS CO.,LTD.

6,450.00 6,480.00 6,320.00 6,440.00 -130.00 6,444.53706,550.00 6,560.00 6,420.00 6,450.00 86.4 556,808100 －

Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.

2020年4月9日(木曜日) 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[￥]

4587 ペプチドリーム

PeptiDream Inc.

3,410.00 3,445.00 3,380.00 3,440.00 45.00 3,410.31073,395.00 3,455.00 3,340.00 3,400.00 738.7 2,519,196.500100 －

石油・石炭製品 Oil & Coal Products

3315 日本コークス

NIPPON COKE & ENGINEERING COMPANY,LIMITED

59.00 59.00 58.00 59.00 0.00 59.082059.00 60.00 58.00 59.00 342.7 20,247.400100 －

5011 ニチレキ

NICHIREKI CO.,LTD.

1,330.00 1,331.00 1,304.00 1,323.00 -28.00 1,325.26521,345.00 1,355.00 1,320.00 1,331.00 36.2 47,974.600100 －

5013 ユシロ化

Yushiro Chemical Industry Co.,Ltd.

1,145.00 1,145.00 1,116.00 1,141.00 5.00 1,133.13641,140.00 1,150.00 1,125.00 1,144.00 8.8 9,971.600100 －

5015 ＢＰカストロール

BP Castrol K.K.

1,105.00 1,107.00 1,087.00 1,098.00 -19.00 1,099.00671,121.00 1,121.00 1,088.00 1,095.00 29.8 32,750.400100 －

5017 富士石油

Fuji Oil Company,Ltd.

189.00 190.00 185.00 189.00 2.00 188.2442188.00 191.00 186.00 187.00 400.9 75,467.100100 －

5018 ＭＯＲＥＳＣＯ

MORESCO Corp