有 趕 相 場 犉...2020/04/07  · 2020奖4凒7奅(暇曜奅) 1-1 有 趕 相 場 犉...

2020年4月7日(火曜日) 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.

2,519.00 2,555.00 2,495.00 2,555.00 51.00 2,533.07532,550.00 2,560.00 2,517.00 2,519.00 27.9 70,672.800100 －

1332 日水

Nippon Suisan Kaisha,Ltd.

453.00 459.00 446.00 456.00 5.00 457.9053463.00 471.00 453.00 456.00 4,659.8 2,133,747.100100 －

1333 マルハニチロ

Maruha Nichiro Corporation

2,230.00 2,269.00 2,213.00 2,256.00 -2.00 2,255.45462,300.00 2,323.00 2,232.00 2,233.00 367.8 829,556.200100 －

1376 カネコ種苗

KANEKO SEEDS CO.,LTD.

1,409.00 1,421.00 1,390.00 1,421.00 -29.00 1,407.57231,449.00 1,449.00 1,344.00 1,387.00 16.6 23,365.700100 －

1377 サカタのタネ

SAKATA SEED CORPORATION

3,145.00 3,165.00 3,095.00 3,160.00 -10.00 3,137.68553,160.00 3,190.00 3,100.00 3,140.00 101.1 317,220100 －

1379 ホクト

HOKUTO CORPORATION

1,879.00 1,907.00 1,860.00 1,902.00 19.00 1,885.65461,897.00 1,906.00 1,864.00 1,864.00 80.2 151,229.500100 －

1384 ホクリヨウ

Hokuryo Co.,Ltd.

589.00 594.00 571.00 594.00 -4.00 588.9222601.00 601.00 582.00 589.00 27.0 15,900.900100 －

鉱業 Mining

1514 住石ＨＤ

Sumiseki Holdings,Inc.

113.00 115.00 112.00 115.00 5.00 113.2613112.00 116.00 112.00 114.00 907.5 102,784.600100 －

1515 日鉄鉱

Nittetsu Mining Co.,Ltd.

4,115.00 4,280.00 4,050.00 4,280.00 120.00 4,162.31384,210.00 4,260.00 4,095.00 4,140.00 44.3 184,390.500100 －

1518 三井松島ＨＤ

MITSUI MATSUSHIMA HOLDINGS CO.,LTD.

831.00 855.00 826.00 849.00 13.00 843.7988848.00 856.00 836.00 838.00 65.1 54,931.300100 －

1605 国際帝石

INPEX CORPORATION

666.90 684.50 663.50 678.40 6.40 673.5379675.10 689.60 661.20 669.30 11,112.0 7,484,353.380100 －

1662 石油資源

Japan Petroleum Exploration Co.,Ltd.

1,848.00 1,939.00 1,834.00 1,930.00 -4.00 1,885.84161,929.00 1,955.00 1,837.00 1,849.00 668.6 1,260,873.700100 －

1663 Ｋ＆Ｏエナジー

K&O Energy Group Inc.

1,545.00 1,586.00 1,523.00 1,586.00 68.00 1,552.42741,525.00 1,603.00 1,505.00 1,538.00 12.4 19,250.100100 －

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

2020年4月7日(火曜日) 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.

1,399.00 1,402.00 1,347.00 1,389.00 -1.00 1,390.55311,412.00 1,433.00 1,392.00 1,393.00 22.6 31,426.500100 －

1414 ショーボンド

SHO-BOND Holdings Co.,Ltd.

4,030.00 4,085.00 3,975.00 4,075.00 95.00 4,047.95064,095.00 4,105.00 4,010.00 4,030.00 127.6 516,518.500100 －

1417 ミライトＨＤ

MIRAIT Holdings Corporation

1,224.00 1,259.00 1,209.00 1,249.00 13.00 1,244.64761,255.00 1,279.00 1,231.00 1,232.00 541.5 673,976.700100 －

1419 タマホーム

Tama Home Co.,Ltd.

1,097.00 1,125.00 1,090.00 1,123.00 49.00 1,111.74411,127.00 1,137.00 1,100.00 1,104.00 350.9 390,111100 －

1420 サンヨーＨ

Sanyo Homes Corporation

563.00 584.00 551.00 580.00 30.00 568.1057550.00 585.00 550.00 568.00 12.3 6,987.700100 －

1429 日本アクア

Nippon Aqua Co.,Ltd.

641.00 647.00 629.00 644.00 17.00 640.4993633.00 651.00 633.00 634.00 153.6 98,380.700100 －

1430 ファーストコーポ

First-corporation Inc.

418.00 425.00 404.00 425.00 30.00 412.9187404.00 422.00 404.00 410.00 52.9 21,843.400100 －

1433 ベステラ

BESTERRA CO.,LTD

922.00 946.00 901.00 937.00 32.00 932.2274945.00 953.00 924.00 924.00 29.9 27,873.600100 －

1435 ＴＡＴＥＲＵ

TATERU,Inc.

112.00 112.00 107.00 112.00 5.00 110.5109110.00 114.00 109.00 111.00 384.8 42,524.600100 －

1446 キャンディル

CANDEAL CO.,Ltd

407.00 407.00 385.00 402.00 20.00 400.1139400.00 410.00 391.00 391.00 52.7 21,086100 －

1448 スペースバリューＨＤ

SPACE VALUE HOLDINGS CO.,LTD.

318.00 322.00 309.00 321.00 7.00 321.1529321.00 333.00 316.00 318.00 233.5 74,989.200100 －

1712 ダイセキＳ

Daiseki Eco.Solution Co.,Ltd.

769.00 788.00 752.00 780.00 41.00 773.2164760.00 791.00 753.00 769.00 51.3 39,666100 －

1716 第一カッター

DAI-ICHI CUTTER KOGYO K.K.

1,579.00 1,632.00 1,575.00 1,632.00 80.00 1,598.54691,537.00 1,609.00 1,537.00 1,575.00 12.8 20,461.400100 －

1717 明豊ファシリティ

Meiho Facility Works Ltd.

474.00 484.00 460.00 482.00 34.00 473.0532468.00 484.00 466.00 471.00 80.8 38,222.700100 －

1719 安藤ハザマ

HAZAMA ANDO CORPORATION

650.00 671.00 648.00 666.00 25.00 659.6420650.00 672.00 644.00 647.00 938.9 619,337.900100 －

1720 東急建設

TOKYU CONSTRUCTION CO., LTD.

532.00 549.00 528.00 545.00 16.00 540.9700538.00 552.00 535.00 535.00 349.5 189,069100 －

1721 コムシスＨＤ

COMSYS Holdings Corporation

2,569.00 2,628.00 2,538.00 2,604.00 -7.00 2,599.36472,624.00 2,667.00 2,569.00 2,577.00 740.7 1,925,349.400100 －

1726 Ｂｒ．ＨＤ

Br.Holdings Corporation

465.00 469.00 450.00 469.00 14.00 462.2974460.00 469.00 456.00 460.00 39.0 18,029.600100 －

1762 高松Ｇ

TAKAMATSU CONSTRUCTION GROUP CO.,LTD.

2,212.00 2,271.00 2,164.00 2,271.00 173.00 2,244.46692,298.00 2,298.00 2,201.00 2,201.00 75.6 169,681.700100 －

1766 東建コーポ

TOKEN CORPORATION

7,500.00 7,540.00 7,400.00 7,500.00 110.00 7,524.78567,540.00 7,620.00 7,500.00 7,530.00 58.3 438,695100 －

1768 ソネック

SONEC CORPORATION

617.00 632.00 617.00 632.00 28.00 619.5217609.00 619.00 609.00 617.00 2.3 1,424.900100 －

1780 ヤマウラ

YAMAURA CORPORATION

719.00 737.00 708.00 737.00 49.00 720.2624695.00 732.00 695.00 719.00 48.4 34,860.700100 －

1801 大成建

TAISEI CORPORATION

3,285.00 3,330.00 3,210.00 3,305.00 60.00 3,305.34403,315.00 3,405.00 3,275.00 3,280.00 1,216.4 4,020,620.500100 －

1802 大林組

OBAYASHI CORPORATION

944.00 962.00 930.00 954.00 28.00 954.9386963.00 977.00 943.00 943.00 2,494.8 2,382,380.800100 －

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

2020年4月7日(火曜日) 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

820.00 834.00 811.00 831.00 32.00 828.3934826.00 845.00 821.00 822.00 3,392.5 2,810,324.500100 －

1805 飛島建

TOBISHIMA CORPORATION

951.00 983.00 943.00 978.00 31.00 966.7367968.00 984.00 958.00 958.00 124.2 120,068.700100 －

1808 長谷工

HASEKO Corporation

1,087.00 1,108.00 1,076.00 1,100.00 9.00 1,102.80581,121.00 1,129.00 1,092.00 1,093.00 2,014.8 2,221,933.100100 －

1810 松井建

MATSUI CONSTRUCTION CO.,LTD.

591.00 613.00 585.00 613.00 24.00 599.3209599.00 608.00 592.00 592.00 34.9 20,916.300100 －

1811 銭高組

THE ZENITAKA CORPORATION

3,170.00 3,255.00 3,130.00 3,255.00 165.00 3,194.83333,110.00 3,170.00 3,110.00 3,170.00 3.0 9,584.500100 －

1812 鹿島

KAJIMA CORPORATION

1,079.00 1,096.00 1,063.00 1,088.00 19.00 1,092.34071,099.00 1,120.00 1,083.00 1,084.00 1,924.9 2,102,646.600100 －

1813 不動テトラ

Fudo Tetra Corporation

1,250.00 1,278.00 1,234.00 1,268.00 7.00 1,268.75971,289.00 1,318.00 1,246.00 1,254.00 183.5 232,817.400100 －

1814 大末建

DAISUE CONSTRUCTION CO.,LTD.

718.00 739.00 702.00 739.00 29.00 727.1027731.00 743.00 716.00 718.00 14.6 10,615.700100 －

1815 鉄建建設

TEKKEN CORPORATION

2,262.00 2,277.00 2,203.00 2,268.00 45.00 2,261.35292,252.00 2,315.00 2,241.00 2,262.00 32.3 73,041.700100 －

1820 西松建

Nishimatsu Construction Co.,Ltd.

2,023.00 2,095.00 2,020.00 2,077.00 92.00 2,058.33532,020.00 2,084.00 2,019.00 2,031.00 487.6 1,003,644.300100 －

1821 三住建設

Sumitomo Mitsui Construction Co., Ltd.

430.00 446.00 427.00 443.00 17.00 438.2703439.00 446.00 427.00 432.00 1,515.6 664,242.500100 －

1822 大豊建

DAIHO CORPORATION

2,150.00 2,192.00 2,116.00 2,186.00 33.00 2,160.95012,154.00 2,197.00 2,139.00 2,150.00 138.2 298,643.300100 －

1824 前田建

MAEDA CORPORATION

822.00 839.00 807.00 834.00 41.00 826.1421820.00 840.00 813.00 821.00 916.4 757,076.600100 －

1826 佐田建

Sata Construction Co.,Ltd.

329.00 343.00 327.00 343.00 15.00 335.1449332.00 340.00 329.00 329.00 20.7 6,937.500100 －

1827 ナカノフドー

NAKANO CORPORATION

330.00 344.00 330.00 337.00 9.00 333.6519336.00 343.00 334.00 334.00 49.7 16,582.500100 －

1833 奥村組

OKUMURA CORPORATION

2,241.00 2,279.00 2,203.00 2,267.00 87.00 2,259.26632,235.00 2,309.00 2,231.00 2,242.00 190.0 429,260.600100 －

1835 東鉄工

TOTETSU KOGYO CO.,LTD.

2,743.00 2,762.00 2,696.00 2,759.00 -14.00 2,768.05752,816.00 2,838.00 2,740.00 2,743.00 55.7 154,180.800100 －

1847 イチケン

ICHIKEN Co.,Ltd.

1,149.00 1,160.00 1,099.00 1,160.00 81.00 1,142.30601,143.00 1,175.00 1,127.00 1,152.00 103.6 118,342.900100 －

1848 富士ピー・エス

FUJI P.S CORPORATION

464.00 468.00 460.00 468.00 25.00 464.7802467.00 467.00 460.00 461.00 9.1 4,229.500100 －

1852 浅沼組

ASANUMA CORPORATION

3,240.00 3,345.00 3,190.00 3,320.00 115.00 3,305.65953,345.00 3,390.00 3,235.00 3,235.00 88.7 293,212100 －

1860 戸田建

TODA CORPORATION

611.00 628.00 605.00 622.00 15.00 619.1285617.00 632.00 614.00 614.00 445.1 275,574.100100 －

1861 熊谷組

Kumagai Gumi Co.,Ltd.

2,355.00 2,395.00 2,320.00 2,381.00 76.00 2,363.89032,340.00 2,409.00 2,322.00 2,350.00 278.0 657,161.500100 －

1866 北野建

KITANO CONSTRUCTION CORP.,

2,325.00 2,348.00 2,230.00 2,342.00 42.00 2,303.48082,301.00 2,332.00 2,261.00 2,294.00 10.4 23,956.200100 －

1867 植木組

UEKI CORPORATION

2,336.00 2,340.00 2,236.00 2,340.00 36.00 2,295.47062,304.00 2,304.00 2,291.00 2,298.00 3.4 7,804.600100 －

1870 矢作建

YAHAGI CONSTRUCTION CO.,LTD.

754.00 754.00 728.00 748.00 8.00 745.7657752.00 761.00 739.00 739.00 30.3 22,596.700100 －

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

2020年4月7日(火曜日) 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.

507.00 522.00 498.00 518.00 36.00 514.3443506.00 528.00 505.00 507.00 225.1 115,778.900100 －

1873 日本ハウスＨＤ

NIHON HOUSE HOLDINGS CO.,LTD.

275.00 279.00 269.00 278.00 11.00 273.0575270.00 278.00 268.00 271.00 305.9 83,528.300100 －

1878 大東建

DAITO TRUST CONSTRUCTION CO.,LTD.

10,185.00 10,215.00 10,020.00 10,170.00 264.00 10,173.188410,140.00 10,350.00 10,075.00 10,170.00 426.7 4,340,899.500100 －

1879 新日本建

SHINNIHON CORPORATION

747.00 762.00 727.00 762.00 32.00 752.1608745.00 771.00 732.00 747.00 45.4 34,148.100100 －

1881 ＮＩＰＰＯ

NIPPO CORPORATION

2,250.00 2,292.00 2,224.00 2,288.00 23.00 2,268.59162,239.00 2,322.00 2,239.00 2,249.00 212.8 482,756.300100 －

1882 東亜道

TOA ROAD CORPORATION

2,904.00 2,941.00 2,852.00 2,941.00 13.00 2,914.13682,978.00 2,978.00 2,891.00 2,904.00 9.5 27,684.300100 －

1883 前田道

MAEDA ROAD CONSTRUCTION CO.,LTD.

1,897.00 1,936.00 1,876.00 1,927.00 83.00 1,902.63371,865.00 1,934.00 1,857.00 1,895.00 390.7 743,359100 －

1884 日道路

THE NIPPON ROAD CO.,LTD.

6,110.00 6,200.00 6,050.00 6,200.00 70.00 6,324.54556,400.00 6,500.00 6,200.00 6,200.00 11.0 69,570100 －

1885 東亜建

TOA CORPORATION

1,325.00 1,352.00 1,305.00 1,346.00 29.00 1,333.64031,322.00 1,357.00 1,304.00 1,325.00 117.6 156,836.100100 －

1887 日本国土開発

JDC CORPORATION

539.00 553.00 533.00 553.00 21.00 543.8354538.00 553.00 537.00 537.00 294.6 160,213.900100 －

1888 若築建

WAKACHIKU CONSTRUCTION CO.,LTD.

1,131.00 1,157.00 1,117.00 1,151.00 9.00 1,143.93331,152.00 1,169.00 1,124.00 1,124.00 51.0 58,340.600100 －

1890 東洋建

TOYO CONSTRUCTION CO.,LTD.

430.00 440.00 424.00 439.00 18.00 433.9048437.00 441.00 428.00 429.00 299.5 129,954.500100 －

1893 五洋建

PENTA-OCEAN CONSTRUCTION CO.,LTD.

540.00 552.00 534.00 549.00 16.00 546.6297552.00 559.00 541.00 541.00 1,088.4 594,951.800100 －

1898 世紀東急

SEIKITOKYU KOGYO CO.,LTD.

778.00 797.00 768.00 794.00 24.00 789.9412799.00 803.00 776.00 780.00 142.8 112,803.600100 －

1899 福田組

FUKUDA CORPORATION

4,040.00 4,185.00 4,010.00 4,160.00 110.00 4,088.91674,120.00 4,195.00 3,995.00 4,080.00 12.0 49,067100 －

1911 住友林

Sumitomo Forestry Co.,Ltd.

1,253.00 1,276.00 1,236.00 1,272.00 35.00 1,265.79321,273.00 1,292.00 1,243.00 1,257.00 811.8 1,027,570.900100 －

1914 日基礎

JAPAN FOUNDATION ENGINEERING CO.,LTD.

362.00 374.00 360.00 374.00 17.00 365.5746359.00 367.00 358.00 362.00 50.3 18,388.400100 －

1921 巴

TOMOE CORPORATION

322.00 329.00 317.00 328.00 7.00 326.9580327.00 336.00 323.00 325.00 57.1 18,669.300100 －

1925 大和ハウス

DAIWA HOUSE INDUSTRY CO.,LTD.

2,636.00 2,663.00 2,604.00 2,654.50 205.50 2,638.72512,571.00 2,688.50 2,556.00 2,637.00 3,125.2 8,246,543.750100 －

1926 ライト工

RAITO KOGYO CO.,LTD.

1,257.00 1,274.00 1,232.00 1,274.00 31.00 1,267.86011,267.00 1,297.00 1,254.00 1,258.00 166.5 211,098.700100 －

1928 積水ハウス

Sekisui House,Ltd.

1,761.50 1,801.50 1,747.50 1,798.00 81.50 1,782.27901,770.00 1,803.50 1,751.00 1,761.50 3,629.2 6,468,247.050100 －

1929 日特建

NITTOC CONSTRUCTION CO.,LTD.

695.00 709.00 687.00 707.00 3.00 703.0000717.00 719.00 698.00 700.00 71.4 50,194.200100 －

1930 北陸電工

HOKURIKU ELECTRICAL CONSTRUCTION CO.,LTD.

883.00 906.00 864.00 906.00 27.00 887.2819890.00 899.00 875.00 875.00 14.9 13,220.500100 －

1934 ユアテック

YURTEC CORPORATION

561.00 574.00 552.00 574.00 7.00 568.1772574.00 581.00 566.00 567.00 42.9 24,374.800100 －

1938 日リーテック

NIPPON RIETEC CO.,LTD.

1,622.00 1,649.00 1,622.00 1,649.00 30.00 1,634.59221,627.00 1,647.00 1,616.00 1,619.00 84.6 138,286.500100 －

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

2020年4月7日(火曜日) 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

2,342.00 2,343.00 2,301.00 2,343.00 29.00 2,326.16002,314.00 2,364.00 2,314.00 2,364.00 2.5 5,815.400100 －

1941 中電工

CHUDENKO CORPORATION

2,120.00 2,167.00 2,094.00 2,164.00 58.00 2,139.26042,140.00 2,175.00 2,122.00 2,131.00 38.4 82,147.600100 －

1942 関電工

KANDENKO CO.,LTD.

832.00 849.00 826.00 847.00 3.00 842.8571845.00 860.00 835.00 837.00 506.5 426,907.100100 －

1944 きんでん

KINDEN CORPORATION

1,612.00 1,648.00 1,601.00 1,643.00 25.00 1,629.79151,618.00 1,650.00 1,610.00 1,612.00 593.9 967,933.200100 －

1945 東京エネシス

TOKYO ENERGY & SYSTEMS INC.

785.00 808.00 766.00 808.00 35.00 787.6034785.00 789.00 775.00 780.00 17.9 14,098.100100 －

1946 トーエネック

TOENEC CORPORATION

3,060.00 3,125.00 3,015.00 3,125.00 105.00 3,084.88243,095.00 3,130.00 3,040.00 3,040.00 8.5 26,221.500100 －

1949 住友電設

SUMITOMO DENSETSU CO.,LTD.

2,079.00 2,130.00 2,058.00 2,127.00 52.00 2,107.79672,123.00 2,160.00 2,085.00 2,091.00 54.6 115,085.700100 －

1950 日本電設

NIPPON DENSETSU KOGYO CO.,LTD.

2,127.00 2,162.00 2,103.00 2,153.00 29.00 2,150.29902,162.00 2,196.00 2,127.00 2,127.00 58.2 125,147.400100 －

1951 協エクシオ

KYOWA EXEO CORPORATION

2,270.00 2,316.00 2,242.00 2,305.00 -21.00 2,297.43432,309.00 2,340.00 2,275.00 2,275.00 836.9 1,922,722.800100 －

1952 新日空調

Shin Nippon Air Technologies Co.,Ltd.

2,119.00 2,166.00 2,088.00 2,166.00 37.00 2,141.81792,129.00 2,194.00 2,107.00 2,119.00 35.7 76,462.900100 －

1959 九電工

KYUDENKO CORPORATION

2,772.00 2,830.00 2,735.00 2,827.00 116.00 2,793.04322,747.00 2,848.00 2,747.00 2,761.00 245.2 684,854.200100 －

1961 三機工

SANKI ENGINEERING CO.,LTD.

1,150.00 1,175.00 1,136.00 1,168.00 4.00 1,162.17661,170.00 1,183.00 1,151.00 1,151.00 178.9 207,913.400100 －

1963 日揮ＨＤ

JGC HOLDINGS CORPORATION

946.00 998.00 945.00 989.00 21.00 975.0391997.00 999.00 941.00 948.00 2,858.7 2,787,344.400100 －

1964 中外炉

Chugai Ro Co.,Ltd.

1,438.00 1,461.00 1,408.00 1,455.00 32.00 1,455.44971,437.00 1,492.00 1,437.00 1,452.00 16.9 24,597.100100 －

1967 ヤマト

YAMATO CORPORATION

609.00 625.00 599.00 622.00 20.00 615.0543622.00 626.00 606.00 615.00 57.1 35,119.600100 －

1968 太平電

TAIHEI DENGYO KAISHA,LTD.

2,165.00 2,213.00 2,137.00 2,205.00 46.00 2,186.82132,200.00 2,221.00 2,165.00 2,165.00 26.3 57,513.400100 －

1969 高砂熱

Takasago Thermal Engineering Co.,Ltd.

1,641.00 1,665.00 1,622.00 1,652.00 23.00 1,655.32321,662.00 1,698.00 1,646.00 1,658.00 158.1 261,706.600100 －

1972 三晃金

SANKO METAL INDUSTRIAL CO.,LTD.

1,971.00 2,034.00 1,959.00 2,030.00 66.00 1,997.36591,964.00 2,016.00 1,964.00 1,988.00 8.2 16,378.400100 －

1975 朝日工

ASAHI KOGYOSHA CO.,LTD.

2,900.00 2,900.00 2,844.00 2,900.00 -50.00 2,893.15632,950.00 2,950.00 2,900.00 2,950.00 3.2 9,258.100100 －

1976 明星工業

MEISEI INDUSTRIAL Co.,Ltd.

681.00 705.00 671.00 701.00 41.00 689.0183670.00 698.00 670.00 678.00 65.6 45,199.600100 －

1979 大気社

Taikisha Ltd.

3,035.00 3,085.00 2,993.00 3,065.00 50.00 3,066.94003,085.00 3,125.00 3,050.00 3,065.00 60.0 184,016.400100 －

1980 ダイダン

DAI-DAN CO.,LTD.

2,800.00 2,821.00 2,707.00 2,821.00 193.00 2,774.20082,713.00 2,838.00 2,713.00 2,773.00 49.8 138,155.200100 －

1982 日比谷設

Hibiya Engineering,Ltd.

1,871.00 1,876.00 1,833.00 1,868.00 5.00 1,865.51811,900.00 1,900.00 1,860.00 1,862.00 33.2 61,935.200100 －

3267 フィル・カンパニー

Phil Company,Inc.

2,193.00 2,295.00 2,150.00 2,248.00 82.00 2,245.10972,180.00 2,333.00 2,180.00 2,203.00 72.9 163,668.500100 －

5912 ＯＳＪＢＨＤ

OSJB Holdings Corporation

228.00 232.00 224.00 231.00 5.00 229.0401230.00 233.00 227.00 227.00 576.2 131,972.900100 －

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

2020年4月7日(火曜日) 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

320.00 338.00 319.00 338.00 22.00 328.9896321.00 336.00 321.00 322.00 183.4 60,336.700100 －

6379 レイズネクスト

RAIZNEXT Corporation

1,200.00 1,235.00 1,196.00 1,234.00 3.00 1,220.95441,242.00 1,249.00 1,207.00 1,207.00 96.4 117,700100 －

食料品 Foods

2001 日粉

Nippon Flour Mills Co.,Ltd.

1,670.00 1,689.00 1,655.00 1,689.00 14.00 1,678.33491,673.00 1,694.00 1,663.00 1,675.00 87.5 146,854.300100 －

2002 日清粉Ｇ

NISSHIN SEIFUN GROUP INC.

1,633.00 1,661.00 1,613.00 1,654.00 12.00 1,659.95121,682.00 1,709.00 1,628.00 1,633.00 1,223.0 2,030,120.300100 －

2003 日東富士

NITTO FUJI FLOUR MILLING CO.,LTD.

5,850.00 5,850.00 5,850.00 5,850.00 80.00 5,798.33335,770.00 5,770.00 5,670.00 5,750.00 1.2 6,958100 －

2004 昭和産

Showa Sangyo Co.,Ltd.

3,200.00 3,245.00 3,195.00 3,245.00 15.00 3,224.84573,245.00 3,245.00 3,200.00 3,210.00 55.1 177,689100 －

2009 鳥越粉

THE TORIGOE CO.,LTD.

823.00 833.00 794.00 833.00 11.00 821.6510824.00 837.00 808.00 823.00 19.2 15,775.700100 －

2053 中部飼料

CHUBU SHIRYO CO.,LTD.

1,482.00 1,527.00 1,464.00 1,520.00 49.00 1,492.07031,524.00 1,524.00 1,460.00 1,470.00 49.8 74,305.100100 －

2060 フィード・ワン

FEED ONE CO.,LTD.

157.00 161.00 155.00 161.00 12.00 156.0976154.00 159.00 149.00 157.00 1,071.2 167,211.700100 －

2107 洋糖

Toyo Sugar Refining Co.,Ltd.

1,145.00 1,157.00 1,140.00 1,157.00 15.00 1,146.63641,167.00 1,167.00 1,143.00 1,165.00 5.5 6,306.500100 －

2108 甜菜糖

Nippon Beet Sugar Manufacturing Co.,Ltd.

1,648.00 1,693.00 1,625.00 1,693.00 58.00 1,652.62431,635.00 1,674.00 1,630.00 1,635.00 18.1 29,912.500100 －

2109 三井製糖

Mitsui Sugar Co.,Ltd.

2,029.00 2,084.00 2,006.00 2,074.00 60.00 2,056.13092,050.00 2,067.00 2,010.00 2,029.00 61.1 125,629.600100 －

2112 塩水糖

Ensuiko Sugar Refining Co.,Ltd.

195.00 198.00 191.00 196.00 5.00 194.4685192.00 197.00 189.00 194.00 55.5 10,793100 －

2117 日新製糖

Nissin Sugar Co.,Ltd.

1,851.00 1,928.00 1,851.00 1,928.00 80.00 1,882.78911,848.00 1,906.00 1,848.00 1,868.00 14.7 27,677100 －

2201 森永菓

Morinaga & Co.,Ltd.

4,300.00 4,340.00 4,250.00 4,310.00 45.00 4,299.36004,255.00 4,375.00 4,215.00 4,320.00 217.2 933,821100 －

2204 中村屋

NAKAMURAYA CO.,LTD.

3,700.00 3,730.00 3,615.00 3,730.00 70.00 3,688.50003,660.00 3,750.00 3,660.00 3,700.00 6.0 22,131100 －

2206 グリコ

Ezaki Glico Co.,Ltd.

4,495.00 4,580.00 4,460.00 4,555.00 45.00 4,524.63744,520.00 4,555.00 4,445.00 4,510.00 151.7 686,387.500100 －

2207 名糖産

Meito Sangyo Co.,Ltd.

1,341.00 1,356.00 1,324.00 1,333.00 37.00 1,327.96391,296.00 1,350.00 1,283.00 1,342.00 8.3 11,022.100100 －

2209 井村屋Ｇ

IMURAYA GROUP CO.,LTD.

1,746.00 1,765.00 1,716.00 1,758.00 70.00 1,738.61341,728.00 1,752.00 1,718.00 1,746.00 11.9 20,689.500100 －

2211 不二家

Fujiya Co.,Ltd.

1,987.00 2,009.00 1,959.00 1,999.00 32.00 1,992.22512,000.00 2,028.00 1,972.00 1,987.00 34.2 68,134.100100 －

2212 山崎パン

YAMAZAKI BAKING CO.,LTD.

2,265.00 2,274.00 2,225.00 2,246.00 -23.00 2,265.65342,252.00 2,331.00 2,250.00 2,272.00 1,413.3 3,202,047.900100 －

2215 第一パン

FIRST BAKING CO.,LTD.

900.00 900.00 886.00 892.00 14.00 895.8246914.00 920.00 880.00 900.00 5.7 5,106.200100 －

2217 モロゾフ

Morozoff Limited

5,080.00 5,190.00 5,060.00 5,190.00 160.00 5,120.74075,050.00 5,150.00 5,040.00 5,080.00 5.4 27,652100 －

2220 亀田菓

KAMEDA SEIKA CO.,LTD.

4,980.00 4,995.00 4,880.00 4,990.00 115.00 4,966.05544,945.00 5,020.00 4,910.00 4,950.00 28.9 143,519100 －

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

2020年4月7日(火曜日) 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.

4,500.00 4,515.00 4,350.00 4,505.00 80.00 4,505.70874,635.00 4,650.00 4,500.00 4,515.00 192.6 867,799.500100 －

2229 カルビー

CALBEE,Inc.

3,015.00 3,045.00 2,999.00 3,020.00 26.00 3,017.22323,035.00 3,050.00 2,985.00 3,025.00 600.9 1,813,049.400100 －

2264 森永乳

MORINAGA MILK INDUSTRY CO.,LTD.

4,005.00 4,140.00 3,990.00 4,115.00 65.00 4,059.73404,040.00 4,080.00 3,965.00 4,020.00 280.1 1,137,131.500100 －

2266 六甲バター

ROKKO BUTTER CO.,LTD.

1,300.00 1,345.00 1,272.00 1,345.00 76.00 1,300.16971,299.00 1,307.00 1,269.00 1,290.00 27.7 36,014.700100 －

2267 ヤクルト

YAKULT HONSHA CO.,LTD.

6,380.00 6,420.00 6,330.00 6,410.00 -50.00 6,397.45326,470.00 6,490.00 6,370.00 6,410.00 592.9 3,793,050100 －

2269 明治ＨＤ

Meiji Holdings Co.,Ltd.

7,590.00 7,630.00 7,540.00 7,600.00 -100.00 7,621.58687,720.00 7,760.00 7,590.00 7,610.00 646.6 4,928,118100 －

2270 雪印メグ

MEGMILK SNOW BRAND Co.,Ltd.

2,342.00 2,372.00 2,322.00 2,358.00 -49.00 2,356.54402,408.00 2,439.00 2,329.00 2,342.00 246.5 580,888.100100 －

2281 プリマハム

Prima Meat Packers,Ltd.

2,351.00 2,396.00 2,326.00 2,396.00 34.00 2,372.90872,388.00 2,398.00 2,347.00 2,351.00 49.3 116,984.400100 －

2282 日ハム

NH Foods Ltd.

3,435.00 3,510.00 3,415.00 3,505.00 55.00 3,493.43403,520.00 3,595.00 3,430.00 3,445.00 494.9 1,728,900.500100 －

2286 林兼産

Hayashikane Sangyo Co.,Ltd.

523.00 532.00 510.00 520.00 -12.00 526.2978542.00 542.00 520.00 520.00 22.5 11,841.700100 －

2288 丸大食

MARUDAI FOOD CO.,LTD.

1,861.00 1,870.00 1,820.00 1,864.00 -19.00 1,861.60121,900.00 1,917.00 1,840.00 1,852.00 34.1 63,480.600100 －

2292 Ｓ ＦＯＯＤＳ

S Foods Inc.

2,232.00 2,259.00 2,194.00 2,245.00 91.00 2,229.74522,240.00 2,258.00 2,188.00 2,232.00 109.9 245,049100 －

2294 柿安本店

Kakiyasu Honten Co.,Ltd.

2,130.00 2,139.00 2,056.00 2,139.00 38.00 2,108.25302,145.00 2,183.00 2,110.00 2,110.00 24.9 52,495.500100 －

2296 伊藤ハム米久ＨＤ

ITOHAM YONEKYU HOLDINGS INC.

611.00 619.00 606.00 617.00 -3.00 614.5647620.00 623.00 611.00 614.00 365.5 224,623.400100 －

2501 サッポロＨＤ

SAPPORO HOLDINGS LIMITED

1,903.00 1,941.00 1,877.00 1,935.00 16.00 1,921.52201,955.00 1,955.00 1,910.00 1,911.00 383.3 736,519.400100 －

2502 アサヒ

Asahi Group Holdings,Ltd.

3,412.00 3,468.00 3,346.00 3,458.00 73.00 3,438.82233,449.00 3,487.00 3,415.00 3,427.00 1,689.5 5,809,890.300100 －

2503 キリンＨＤ

Kirin Holdings Company,Limited

2,076.00 2,113.00 2,060.00 2,096.50 -12.00 2,096.72722,108.00 2,123.00 2,079.50 2,080.00 5,018.6 10,522,635.100100 －

2531 宝ＨＬＤ

TAKARA HOLDINGS INC.

726.00 745.00 720.00 743.00 27.00 735.4813730.00 745.00 725.00 729.00 994.1 731,142100 －

2533 オエノンＨＤ

Oenon Holdings,Inc.

376.00 384.00 376.00 384.00 3.00 380.4169385.00 387.00 374.00 376.00 126.4 48,084.700100 －

2540 養命酒

YOMEISHU SEIZO CO.,LTD.

1,866.00 1,902.00 1,866.00 1,902.00 3.00 1,885.37211,881.00 1,891.00 1,861.00 1,883.00 4.3 8,107.100100 －

2579 コカ・コーラＢＪＨ

Coca-Cola Bottlers Japan Holdings Inc.

2,020.00 2,041.00 1,982.00 2,041.00 41.00 2,026.63272,007.00 2,062.00 2,003.00 2,029.00 903.5 1,831,062.600100 －

2587 サントリーＢＦ

Suntory Beverage & Food Limited

4,170.00 4,200.00 4,150.00 4,195.00 80.00 4,193.48304,130.00 4,260.00 4,130.00 4,175.00 743.9 3,119,532100 －

2590 ＤｙＤｏ

DyDo GROUP HOLDINGS,INC.

3,820.00 3,920.00 3,795.00 3,890.00 -35.00 3,858.45833,890.00 3,930.00 3,825.00 3,840.00 72.0 277,809100 －

2593 伊藤園

ITO EN,LTD.

5,840.00 5,900.00 5,820.00 5,890.00 20.00 5,877.06325,900.00 5,970.00 5,820.00 5,850.00 283.3 1,664,972100 －

2594 キーコーヒー

KEY COFFEE INC

2,191.00 2,237.00 2,173.00 2,237.00 37.00 2,210.28452,214.00 2,222.00 2,179.00 2,191.00 35.5 78,465.100100 －

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

2020年4月7日(火曜日) 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.

813.00 824.00 811.00 822.00 17.00 816.6190806.00 820.00 806.00 813.00 4.2 3,429.800100 －

2599 ジャパンＦ

JAPAN FOODS CO.,LTD.

1,076.00 1,094.00 1,069.00 1,094.00 78.00 1,070.85191,061.00 1,100.00 1,045.00 1,076.00 8.1 8,673.900100 －

2602 日清オイリオ

The Nisshin OilliO Group,Ltd.

3,325.00 3,340.00 3,280.00 3,330.00 -5.00 3,331.37073,380.00 3,390.00 3,325.00 3,325.00 64.2 213,874100 －

2607 不二製油Ｇ

FUJI OIL HOLDINGS INC.

2,525.00 2,565.00 2,499.00 2,552.00 0.00 2,539.28922,580.00 2,600.00 2,523.00 2,525.00 455.4 1,156,392.300100 －

2612 かどや製油

KADOYA SESAME MILLS INCORPORATED

3,420.00 3,450.00 3,420.00 3,450.00 30.00 3,451.20003,440.00 3,495.00 3,415.00 3,415.00 2.5 8,628100 －

2613 Ｊオイル

J-OIL MILLS, INC.

4,200.00 4,300.00 4,150.00 4,300.00 105.00 4,227.55764,260.00 4,295.00 4,175.00 4,200.00 21.7 91,738100 －

2801 キッコマン

KIKKOMAN CORPORATION

4,685.00 4,725.00 4,640.00 4,725.00 160.00 4,706.68124,635.00 4,810.00 4,635.00 4,705.00 766.4 3,607,200.500100 －

2802 味の素

Ajinomoto Co.,Inc.

1,871.00 1,905.50 1,863.50 1,905.50 36.00 1,883.82791,870.00 1,901.50 1,847.50 1,874.00 2,268.3 4,273,086.750100 －

2809 キユーピー

Kewpie Corporation

1,965.00 1,984.00 1,941.00 1,971.00 35.00 1,962.73031,970.00 1,982.00 1,932.00 1,959.00 580.3 1,138,972.400100 －

2810 ハウス食Ｇ

House Foods Group Inc.

3,380.00 3,390.00 3,325.00 3,385.00 -105.00 3,389.94823,445.00 3,460.00 3,365.00 3,400.00 434.3 1,472,254.500100 －

2811 カゴメ

KAGOME CO.,LTD.

2,686.00 2,727.00 2,680.00 2,711.00 -39.00 2,702.02642,710.00 2,745.00 2,671.00 2,689.00 325.4 879,239.400100 －

2812 焼津水

YAIZU SUISANKAGAKU INDUSTRY CO.,LTD.

875.00 895.00 872.00 895.00 16.00 885.0211889.00 895.00 875.00 875.00 9.5 8,407.700100 －

2815 アリアケ

ARIAKE JAPAN Co.,Ltd.

6,450.00 6,540.00 6,360.00 6,520.00 190.00 6,447.27406,320.00 6,560.00 6,310.00 6,450.00 71.9 463,559100 －

2818 ピエトロ

PIETRO Co.,Ltd.

1,534.00 1,551.00 1,534.00 1,551.00 12.00 1,539.20001,532.00 1,537.00 1,532.00 1,537.00 3.0 4,617.600100 －

2819 エバラ食品工業

EBARA Foods Industry,Inc.

2,095.00 2,095.00 2,045.00 2,086.00 7.00 2,086.89132,079.00 2,110.00 2,079.00 2,095.00 4.6 9,599.700100 －

2820 やまみ

Yamami Company

1,840.00 1,840.00 1,741.00 1,816.00 14.00 1,795.35291,878.00 1,900.00 1,775.00 1,800.00 10.2 18,312.600100 －

2871 ニチレイ

NICHIREI CORPORATION

2,885.00 2,921.00 2,857.00 2,904.00 -70.00 2,906.87182,988.00 3,000.00 2,879.00 2,882.00 1,287.0 3,741,144100 －

2875 東洋水産

TOYO SUISAN KAISHA,LTD.

5,180.00 5,250.00 5,180.00 5,220.00 0.00 5,212.89615,220.00 5,280.00 5,080.00 5,200.00 436.1 2,273,344100 －

2882 イートアンド

EAT&Co.,Ltd

1,621.00 1,663.00 1,592.00 1,663.00 119.00 1,623.64611,590.00 1,642.00 1,563.00 1,621.00 42.1 68,355.500100 －

2883 大冷

DAIREI CO.,LTD.

1,697.00 1,729.00 1,693.00 1,729.00 32.00 1,706.97671,697.00 1,705.00 1,697.00 1,699.00 4.3 7,340100 －

2884 ヨシムラ・Ｆ・ＨＤ

Yoshimura Food Holdings K.K.

887.00 887.00 858.00 875.00 25.00 890.1011897.00 921.00 886.00 895.00 187.0 166,448.900100 －

2897 日清食ＨＤ

NISSIN FOODS HOLDINGS CO.,LTD.

8,970.00 9,000.00 8,890.00 8,970.00 60.00 8,949.03808,950.00 9,010.00 8,820.00 8,940.00 400.2 3,581,405100 －

2899 永谷園ＨＤ

NAGATANIEN HOLDINGS CO.,LTD.

2,107.00 2,153.00 2,090.00 2,153.00 27.00 2,124.43102,130.00 2,144.00 2,100.00 2,128.00 11.6 24,643.400100 －

2904 一正蒲鉾

ICHIMASA KAMABOKO CO.,LTD.

891.00 924.00 889.00 889.00 -39.00 890.7976874.00 900.00 872.00 891.00 16.8 14,965.400100 －

2908 フジッコ

FUJICCO CO.,LTD.

1,944.00 1,955.00 1,901.00 1,952.00 35.00 1,934.12791,929.00 1,944.00 1,912.00 1,922.00 46.9 90,710.600100 －

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

2020年4月7日(火曜日) 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.

1,396.00 1,416.00 1,384.00 1,407.00 47.00 1,396.25431,390.00 1,419.00 1,381.00 1,399.00 150.6 210,275.900100 －

2914 ＪＴ

JAPAN TOBACCO INC.

1,974.00 1,994.00 1,948.00 1,990.50 20.50 1,984.56921,998.50 2,010.50 1,968.00 1,980.50 5,836.7 11,583,335.200100 －

2915 ケンコーマヨ

KENKO Mayonnaise Co.,Ltd.

1,887.00 1,935.00 1,845.00 1,934.00 145.00 1,886.98981,848.00 1,906.00 1,817.00 1,887.00 39.4 74,347.400100 －

2918 わらべや

WARABEYA NICHIYO HOLDINGS CO.,LTD.

1,751.00 1,817.00 1,709.00 1,804.00 87.00 1,775.44221,750.00 1,760.00 1,702.00 1,749.00 77.8 138,129.400100 －

2922 なとり

NATORI CO.,LTD.

1,687.00 1,718.00 1,670.00 1,718.00 42.00 1,700.06311,715.00 1,715.00 1,675.00 1,692.00 22.2 37,741.400100 －

2924 イフジ産業

Ifuji Sangyo Co.,Ltd.

718.00 749.00 718.00 749.00 35.00 728.0182717.00 733.00 717.00 733.00 5.5 4,004.100100 －

2925 ピックルスコーポ

PICKLES CORPORATION

2,216.00 2,246.00 2,186.00 2,246.00 99.00 2,236.52222,265.00 2,268.00 2,203.00 2,224.00 31.6 70,674.100100 －

2930 北の達人

Kitanotatsujin Corporation

510.00 521.00 501.00 519.00 37.00 511.5851502.00 523.00 501.00 510.00 1,851.6 947,251100 －

2931 ユーグレナ

euglena Co.,Ltd.

681.00 688.00 674.00 687.00 -9.00 685.9604700.00 706.00 676.00 682.00 737.1 505,621.400100 －

4404 ミヨシ油脂

Miyoshi Oil & Fat Co.,Ltd.

1,015.00 1,055.00 1,015.00 1,055.00 79.00 1,030.4746976.00 1,039.00 976.00 1,021.00 11.8 12,159.600100 －

4526 理研ビタミン

RIKEN VITAMIN CO.,LTD.

2,040.00 2,130.00 2,026.00 2,130.00 90.00 2,084.30592,090.00 2,090.00 2,046.00 2,050.00 30.4 63,362.900100 －

繊維製品 Textiles & Apparels

3001 片倉

Katakura Industries Co.,Ltd.

1,004.00 1,011.00 980.00 1,007.00 -17.00 1,017.77531,053.00 1,056.00 1,011.00 1,011.00 66.3 67,478.500100 －

3002 グンゼ

GUNZE LIMITED

3,580.00 3,640.00 3,530.00 3,610.00 35.00 3,607.91783,595.00 3,660.00 3,590.00 3,595.00 36.5 131,689100 －

3101 東洋紡

TOYOBO CO.,LTD.

1,102.00 1,133.00 1,086.00 1,125.00 19.00 1,121.40531,155.00 1,158.00 1,106.00 1,110.00 697.5 782,180.200100 －

3103 ユニチカ

UNITIKA LTD.

272.00 280.00 269.00 278.00 3.00 279.4028290.00 290.00 273.00 275.00 1,680.3 469,480.500100 －

3104 富士紡ＨＤ

Fujibo Holdings,Inc.

2,620.00 2,674.00 2,581.00 2,651.00 66.00 2,613.01672,621.00 2,644.00 2,534.00 2,618.00 36.0 94,068.600100 －

3106 クラボウ

KURABO INDUSTRIES LTD.

2,423.00 2,460.00 2,374.00 2,460.00 -112.00 2,444.73342,548.00 2,549.00 2,409.00 2,420.00 226.2 552,998.700100 －

3109 シキボウ

SHIKIBO LTD.

962.00 977.00 945.00 969.00 -18.00 976.33551,020.00 1,020.00 961.00 961.00 362.7 354,116.900100 －

3201 ニッケ

THE JAPAN WOOL TEXTILE CO.,LTD.

888.00 903.00 868.00 897.00 -12.00 893.8818906.00 917.00 888.00 893.00 218.3 195,134.400100 －

3202 ダイトウボウ

Daitobo Co.,Ltd.

158.00 160.00 154.00 156.00 -9.00 159.9361163.00 167.00 155.00 157.00 5,191.2 830,260.300100 －

3204 トーア紡

Toabo Corporation

425.00 437.00 417.00 437.00 27.00 427.3115415.00 432.00 410.00 419.00 6.1 2,606.600100 －

3205 ダイドー

DAIDOH LIMITED

180.00 183.00 176.00 183.00 7.00 180.6795180.00 183.00 178.00 180.00 67.7 12,232100 －

3302 帝繊維

TEIKOKU SEN-I Co.,Ltd.

2,081.00 2,102.00 2,036.00 2,099.00 -1.00 2,080.55032,100.00 2,115.00 2,057.00 2,071.00 57.6 119,839.700100 －

3401 帝人

TEIJIN LIMITED

1,688.00 1,738.00 1,687.00 1,727.00 -1.00 1,716.78661,740.00 1,758.00 1,684.00 1,690.00 1,584.3 2,719,905100 －

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

2020年4月7日(火曜日) 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.

450.10 462.80 445.20 459.20 8.40 458.8694470.00 471.20 450.20 451.80 10,548.1 4,840,200.150100 －

3408 サカイオーベックス

SAKAI OVEX CO.,LTD.

1,811.00 1,894.00 1,810.00 1,886.00 47.00 1,851.00511,878.00 1,892.00 1,817.00 1,828.00 19.8 36,649.900100 －

3501 住江織物

Suminoe Textile Co.,Ltd.

1,685.00 1,708.00 1,640.00 1,708.00 45.00 1,676.36051,663.00 1,709.00 1,645.00 1,668.00 14.7 24,642.500100 －

3512 日フエルト

Nippon Felt Company Limited

417.00 417.00 413.00 417.00 -4.00 417.1565420.00 424.00 414.00 417.00 14.7 6,132.200100 －

3513 イチカワ

ICHIKAWA CO.,LTD.

1,244.00 1,331.00 1,198.00 1,331.00 54.00 1,262.16671,270.00 1,270.00 1,215.00 1,225.00 4.8 6,058.400100 －

3524 日東網

NITTO SEIMO CO.,LTD.

1,481.00 1,504.00 1,481.00 1,501.00 48.00 1,494.72001,499.00 1,528.00 1,471.00 1,511.00 12.5 18,684100 －

3529 アツギ

ATSUGI CO.,LTD.

617.00 624.00 603.00 624.00 27.00 616.8231617.00 623.00 606.00 610.00 42.4 26,153.300100 －

3551 ダイニック

DYNIC CORPORATION

639.00 675.00 639.00 675.00 44.00 659.7049641.00 644.00 632.00 639.00 6.1 4,024.200100 －

3569 セーレン

SEIREN CO.,LTD.

1,263.00 1,290.00 1,241.00 1,290.00 51.00 1,270.34371,269.00 1,294.00 1,258.00 1,264.00 73.9 93,878.400100 －

3571 ソトー

SOTOH CO.,LTD.

903.00 904.00 894.00 898.00 -28.00 903.4615926.00 929.00 924.00 924.00 9.1 8,221.500100 －

3577 東海染工

Tokai Senko K.K.

1,086.00 1,092.00 1,086.00 1,089.00 -12.00 1,088.64291,101.00 1,101.00 1,085.00 1,085.00 1.4 1,524.100100 －

3580 小松マテーレ

KOMATSU MATERE Co.,Ltd.

723.00 737.00 713.00 737.00 32.00 723.8714719.00 733.00 708.00 716.00 56.0 40,536.800100 －

3591 ワコールＨＤ

WACOAL HOLDINGS CORP.

2,175.00 2,227.00 2,156.00 2,206.00 41.00 2,196.26942,214.00 2,233.00 2,175.00 2,182.00 141.8 311,431100 －

3593 ホギメディ

HOGY MEDICAL CO.,LTD.

3,385.00 3,470.00 3,355.00 3,470.00 150.00 3,429.31773,475.00 3,475.00 3,390.00 3,400.00 134.1 459,871.500100 －

3606 レナウン

RENOWN INCORPORATED

70.00 70.00 67.00 70.00 1.00 69.526870.00 71.00 69.00 70.00 464.9 32,323100 －

3607 クラウディアＨＤ

KURAUDIA HOLDINGS CO.,LTD.

346.00 348.00 337.00 338.00 -4.00 342.6609350.00 352.00 345.00 348.00 11.5 3,940.600100 －

3608 ＴＳＩ ＨＤ

TSI HOLDINGS CO.,LTD.

376.00 383.00 371.00 382.00 17.00 374.8959366.00 382.00 362.00 375.00 334.3 125,327.700100 －

3611 マツオカ

MATSUOKA CORPORATION

1,638.00 1,662.00 1,603.00 1,660.00 -14.00 1,647.45551,707.00 1,747.00 1,615.00 1,638.00 39.3 64,745100 －

3612 ワールド

WORLD CO.,LTD.

1,338.00 1,358.00 1,300.00 1,344.00 32.00 1,342.04111,342.00 1,378.00 1,332.00 1,341.00 153.1 205,466.500100 －

8011 三陽商

SANYO SHOKAI LTD.

901.00 919.00 877.00 915.00 -32.00 913.7651961.00 978.00 897.00 897.00 147.3 134,597.600100 －

8013 ナイガイ

NAIGAI CO.,LTD.

425.00 437.00 425.00 437.00 31.00 426.1847418.00 434.00 415.00 424.00 28.7 12,231.500100 －

8016 オンワードＨＤ

ONWARD HOLDINGS CO.,LTD.

410.00 424.00 408.00 424.00 11.00 414.9829420.00 421.00 408.00 409.00 713.2 295,965.800100 －

8029 ルックＨＤ

LOOK HOLDINGS INCORPORATED

741.00 759.00 722.00 752.00 15.00 752.3032775.00 776.00 744.00 744.00 43.2 32,499.500100 －

8107 キムラタン

KIMURATAN CORPORATION

22.00 23.00 22.00 23.00 0.00 22.760023.00 23.00 22.00 22.00 90.4 2,057.500100 －

8111 ゴルドウイン

GOLDWIN INC.

5,570.00 5,610.00 5,500.00 5,570.00 -200.00 5,646.29985,950.00 5,990.00 5,560.00 5,600.00 348.9 1,969,994100 －

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

2020年4月7日(火曜日) 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.

1,223.00 1,259.00 1,204.00 1,253.00 50.00 1,234.27771,248.00 1,254.00 1,222.00 1,226.00 126.4 156,012.700100 －

8118 キング

KING Co.,Ltd.

495.00 496.00 489.00 496.00 -2.00 492.6735504.00 504.00 485.00 495.00 9.8 4,828.200100 －

8127 ヤマトインター

YAMATO INTERNATIONAL INC.

293.00 293.00 283.00 292.00 0.00 289.7266294.00 295.00 292.00 292.00 26.7 7,735.700100 －

パルプ・紙 Pulp & Paper

3708 特種東海

Tokushu Tokai Paper Co.,Ltd.

4,045.00 4,045.00 3,890.00 3,990.00 -35.00 3,993.10984,025.00 4,070.00 3,975.00 3,975.00 8.2 32,743.500100 －

3861 王子ＨＤ

Oji Holdings Corporation

561.00 567.00 556.00 564.00 -10.00 564.4483564.00 575.00 560.00 563.00 4,802.8 2,710,932.300100 －

3863 日本紙

Nippon Paper Industries Co.,Ltd.

1,523.00 1,550.00 1,508.00 1,543.00 29.00 1,534.33451,541.00 1,550.00 1,520.00 1,532.00 475.9 730,189.800100 －

3864 三菱紙

Mitsubishi Paper Mills Limited

345.00 352.00 339.00 349.00 10.00 346.7867347.00 353.00 341.00 345.00 99.4 34,470.600100 －

3865 北越コーポレーション

Hokuetsu Corporation

402.00 410.00 395.00 407.00 17.00 401.2066396.00 408.00 391.00 401.00 1,321.9 530,355100 －

3877 中越パル

Chuetsu Pulp & Paper Co.,Ltd.

1,308.00 1,346.00 1,288.00 1,346.00 56.00 1,314.15381,301.00 1,321.00 1,277.00 1,288.00 10.4 13,667.200100 －

3878 巴川紙

TOMOEGAWA CO.,LTD.

766.00 780.00 746.00 780.00 7.00 768.2118777.00 777.00 762.00 768.00 8.5 6,529.800100 －

3880 大王紙

Daio Paper Corporation

1,459.00 1,470.00 1,445.00 1,470.00 15.00 1,465.58731,475.00 1,486.00 1,452.00 1,459.00 714.6 1,047,308.700100 －

3896 阿波製紙

AWA PAPER & TECHNOLOGICAL COMPANY,Inc.

448.00 454.00 439.00 450.00 11.00 443.5617435.00 455.00 435.00 448.00 23.5 10,423.700100 －

3941 レンゴー

Rengo Co.,Ltd.

816.00 830.00 814.00 830.00 4.00 824.4950830.00 838.00 816.00 819.00 1,898.2 1,565,056.400100 －

3946 トーモク

TOMOKU CO.,LTD.

1,441.00 1,475.00 1,408.00 1,470.00 30.00 1,445.31091,470.00 1,480.00 1,436.00 1,447.00 19.3 27,894.500100 －

3950 ザ・パック

THE PACK CORPORATION

3,380.00 3,425.00 3,295.00 3,425.00 155.00 3,370.28993,340.00 3,410.00 3,305.00 3,350.00 13.8 46,510100 －

化学 Chemicals

3405 クラレ

KURARAY CO.,LTD.

1,048.00 1,077.00 1,041.00 1,071.00 47.00 1,060.28521,036.00 1,070.00 1,034.00 1,052.00 1,523.4 1,615,238.500100 －

3407 旭化成

ASAHI KASEI CORPORATION

750.00 759.60 738.40 751.20 8.40 755.1546775.00 777.20 746.00 750.00 12,023.7 9,079,752.330100 －

3553 共和レザー

KYOWA LEATHER CLOTH CO.,LTD.

658.00 697.00 658.00 693.00 27.00 665.9835651.00 660.00 645.00 660.00 18.2 12,120.900100 －

4004 昭電工

Showa Denko K.K.

2,263.00 2,295.00 2,234.00 2,282.00 -7.00 2,286.36502,339.00 2,359.00 2,272.00 2,272.00 1,831.9 4,188,392.100100 －

4005 住友化

SUMITOMO CHEMICAL COMPANY,LIMITED

310.00 321.00 306.00 318.00 13.00 315.2519315.00 323.00 309.00 311.00 16,537.0 5,213,320.900100 －

4008 住友精化

Sumitomo Seika Chemicals Company,Limited.

2,702.00 2,751.00 2,632.00 2,741.00 60.00 2,720.93032,731.00 2,772.00 2,701.00 2,702.00 20.1 54,690.700100 －

4021 日産化

Nissan Chemical Corporation

3,660.00 3,705.00 3,590.00 3,690.00 -5.00 3,689.39193,765.00 3,805.00 3,635.00 3,660.00 558.3 2,059,787.500100 －

4022 ラサ工

Rasa Industries,Ltd.

1,293.00 1,331.00 1,267.00 1,320.00 28.00 1,304.30111,329.00 1,329.00 1,288.00 1,288.00 44.5 58,041.400100 －

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

2020年4月7日(火曜日) 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

4,230.00 4,395.00 4,155.00 4,380.00 260.00 4,283.18374,260.00 4,340.00 4,205.00 4,230.00 148.1 634,339.500100 －

4025 多木化学

TAKI CHEMICAL CO.,LTD.

3,625.00 3,725.00 3,505.00 3,705.00 165.00 3,683.64963,750.00 3,860.00 3,600.00 3,600.00 13.7 50,466100 －

4027 テイカ

TAYCA CORPORATION

1,462.00 1,478.00 1,425.00 1,469.00 19.00 1,456.62471,480.00 1,496.00 1,431.00 1,460.00 42.1 61,323.900100 －

4028 石原産

ISHIHARA SANGYO KAISHA,LTD.

547.00 566.00 539.00 562.00 13.00 555.2104565.00 566.00 548.00 550.00 212.9 118,204.300100 －

4031 片倉コープアグリ

Katakura & Co-op Agri Corporation

1,144.00 1,144.00 1,127.00 1,142.00 11.00 1,140.76191,142.00 1,146.00 1,140.00 1,146.00 6.3 7,186.800100 －

4041 日曹達

Nippon Soda Co.,Ltd.

2,688.00 2,782.00 2,681.00 2,761.00 52.00 2,732.13612,717.00 2,771.00 2,705.00 2,705.00 86.7 236,876.200100 －

4042 東ソー

TOSOH CORPORATION

1,231.00 1,267.00 1,223.00 1,260.00 48.00 1,251.87661,223.00 1,275.00 1,219.00 1,230.00 2,572.9 3,220,953.400100 －

4043 トクヤマ

Tokuyama Corporation

2,126.00 2,169.00 2,092.00 2,157.00 123.00 2,141.40852,126.00 2,188.00 2,105.00 2,132.00 789.2 1,689,999.600100 －

4044 セ硝子

Central Glass Co.,Ltd.

1,798.00 1,850.00 1,773.00 1,843.00 81.00 1,817.47301,800.00 1,837.00 1,798.00 1,798.00 70.4 127,950.100100 －

4045 東亜合

TOAGOSEI CO.,LTD.

914.00 935.00 904.00 928.00 28.00 924.1622915.00 942.00 904.00 918.00 302.8 279,836.300100 －

4046 大阪ソーダ

OSAKA SODA CO.,LTD.

2,451.00 2,488.00 2,409.00 2,488.00 57.00 2,481.56252,509.00 2,541.00 2,466.00 2,476.00 30.4 75,439.500100 －

4047 関電化

KANTO DENKA KOGYO CO.,LTD.

769.00 793.00 762.00 787.00 51.00 778.8483766.00 794.00 760.00 772.00 391.5 304,919.100100 －

4061 デンカ

Denka Company Limited

2,894.00 2,899.00 2,740.00 2,852.00 -233.00 2,891.45552,980.00 2,999.00 2,856.00 2,890.00 17,967.2 51,951,358.600100 －

4063 信越化

Shin-Etsu Chemical Co.,Ltd.

11,000.00 11,175.00 10,840.00 11,165.00 500.00 11,073.827811,000.00 11,215.00 10,965.00 10,995.00 1,842.7 20,405,742.500100 －

4064 カーバイド

Nippon Carbide Industries Company,Incorporated

965.00 978.00 934.00 967.00 2.00 969.7883990.00 993.00 960.00 960.00 30.7 29,772.500100 －

4078 堺化学

Sakai Chemical Industry Co.,Ltd.

1,712.00 1,727.00 1,665.00 1,721.00 8.00 1,719.26241,730.00 1,767.00 1,721.00 1,728.00 36.2 62,237.300100 －

4082 稀元素

DAIICHI KIGENSO KAGAKU-KOGYO CO.,LTD

726.00 736.00 707.00 736.00 27.00 725.2076727.00 731.00 715.00 716.00 52.5 38,073.400100 －

4088 エア・ウォーター

AIR WATER INC.

1,394.00 1,425.00 1,379.00 1,421.00 45.00 1,403.99861,401.00 1,423.00 1,383.00 1,403.00 1,281.8 1,799,645.400100 －

4091 大陽日酸

TAIYO NIPPON SANSO CORPORATION

1,536.00 1,569.00 1,504.00 1,562.00 19.00 1,545.86091,552.00 1,585.00 1,513.00 1,539.00 1,173.4 1,813,913.200100 －

4092 日本化

Nippon Chemical Industrial Co.,Ltd.

2,106.00 2,161.00 2,051.00 2,156.00 54.00 2,121.92782,125.00 2,160.00 2,101.00 2,106.00 37.4 79,360.100100 －

4093 邦アセチレン

Toho Acetylene Co.,Ltd.

1,150.00 1,150.00 1,148.00 1,150.00 13.00 1,147.76921,137.00 1,150.00 1,137.00 1,150.00 1.3 1,492.100100 －

4095 日パーカライ

NIHON PARKERIZING CO.,LTD.

1,064.00 1,098.00 1,046.00 1,098.00 37.00 1,085.73021,070.00 1,101.00 1,070.00 1,076.00 229.8 249,500.800100 －

4097 高圧ガス

KOATSU GAS KOGYO CO.,LTD.

654.00 668.00 644.00 666.00 13.00 659.8777663.00 666.00 643.00 643.00 32.7 21,578100 －

4098 チタン工

Titan Kogyo Kabushiki Kaisha

1,657.00 1,715.00 1,629.00 1,706.00 64.00 1,673.48181,650.00 1,713.00 1,650.00 1,672.00 13.7 22,926.700100 －

4099 四国化

SHIKOKU CHEMICALS CORPORATION

981.00 994.00 954.00 992.00 23.00 978.2970984.00 1,008.00 973.00 978.00 40.4 39,523.200100 －

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

2020年4月7日(火曜日) 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.

1,237.00 1,267.00 1,200.00 1,267.00 70.00 1,234.59781,216.00 1,270.00 1,205.00 1,230.00 17.9 22,099.300100 －

4109 ステラケミファ

STELLA CHEMIFA CORPORATION

2,336.00 2,379.00 2,305.00 2,365.00 59.00 2,360.14392,395.00 2,430.00 2,335.00 2,335.00 82.0 193,531.800100 －

4112 保土谷化

Hodogaya Chemical Co.,Ltd.

2,990.00 3,055.00 2,931.00 3,045.00 152.00 3,003.51042,971.00 3,045.00 2,925.00 2,994.00 48.2 144,769.200100 －

4114 日触媒

NIPPON SHOKUBAI CO.,LTD.

4,860.00 5,010.00 4,830.00 4,995.00 185.00 4,926.67384,910.00 4,970.00 4,875.00 4,875.00 94.1 463,600100 －

4116 大日精化

Dainichiseika Color & Chemicals Mfg.Co.,Ltd.

2,239.00 2,256.00 2,192.00 2,255.00 -14.00 2,257.47242,283.00 2,339.00 2,239.00 2,239.00 29.0 65,466.700100 －

4118 カネカ

KANEKA CORPORATION

2,500.00 2,556.00 2,455.00 2,549.00 15.00 2,523.23892,560.00 2,587.00 2,500.00 2,507.00 302.6 763,532.100100 －

4182 菱瓦斯化

Mitsubishi Gas Chemical Company,Inc.

1,247.00 1,269.00 1,224.00 1,262.00 29.00 1,259.51591,280.00 1,285.00 1,249.00 1,254.00 1,155.6 1,455,496.600100 －

4183 三井化学

Mitsui Chemicals,Inc.

1,870.00 1,903.00 1,831.00 1,895.00 25.00 1,896.41451,910.00 1,964.00 1,872.00 1,872.00 1,908.7 3,619,686.300100 －

4185 ＪＳＲ

JSR CORPORATION

1,953.00 1,979.00 1,939.00 1,973.00 67.00 1,965.17431,946.00 1,991.00 1,921.00 1,963.00 1,636.7 3,216,400.800100 －

4186 東応化

TOKYO OHKA KOGYO CO.,LTD.

4,010.00 4,065.00 3,960.00 4,060.00 145.00 4,034.90713,985.00 4,145.00 3,950.00 4,000.00 199.2 803,753.500100 －

4187 大有機化

OSAKA ORGANIC CHEMICAL INDUSTRY LTD.

1,483.00 1,533.00 1,468.00 1,521.00 100.00 1,490.49281,474.00 1,509.00 1,437.00 1,484.00 152.4 227,151.100100 －

4188 三菱ケミＨＤ

Mitsubishi Chemical Holdings Corporation

631.20 642.80 621.40 638.10 5.20 638.7637645.00 652.30 632.70 634.70 6,283.9 4,013,927.240100 －

4189 ＫＨネオケム

KH Neochem Co.,Ltd.

1,553.00 1,596.00 1,522.00 1,577.00 118.00 1,555.97171,510.00 1,601.00 1,504.00 1,544.00 413.2 642,927.500100 －

4202 ダイセル

Daicel Corporation

762.00 781.00 752.00 780.00 32.00 771.0685749.00 786.00 749.00 765.00 1,374.5 1,059,833.600100 －

4203 住友ベーク

Sumitomo Bakelite Company,Limited

2,419.00 2,449.00 2,336.00 2,425.00 95.00 2,414.76972,398.00 2,488.00 2,370.00 2,437.00 441.2 1,065,396.400100 －

4204 積水化

Sekisui Chemical Co.,Ltd.

1,357.00 1,393.00 1,345.00 1,380.00 61.00 1,373.04961,361.00 1,397.00 1,351.00 1,359.00 1,160.3 1,593,149.400100 －

4205 日ゼオン

ZEON CORPORATION

834.00 863.00 823.00 855.00 51.00 845.0706834.00 857.00 834.00 837.00 736.4 622,310100 －

4206 アイカ工

Aica Kogyo Company,Limited

2,990.00 3,035.00 2,948.00 3,035.00 20.00 3,016.12353,045.00 3,060.00 3,000.00 3,010.00 149.0 449,402.400100 －

4208 宇部興

Ube Industries,Ltd.

1,588.00 1,639.00 1,574.00 1,631.00 25.00 1,614.45941,638.00 1,650.00 1,593.00 1,594.00 627.8 1,013,557.600100 －

4212 積水樹脂

Sekisui Jushi Corporation

1,933.00 1,972.00 1,904.00 1,961.00 72.00 1,942.80671,923.00 1,974.00 1,905.00 1,925.00 48.1 93,449100 －

4215 タキロンシーアイ

C.I. TAKIRON Corporation

586.00 590.00 573.00 589.00 16.00 586.2104583.00 596.00 581.00 583.00 113.1 66,300.400100 －

4216 旭有機材

ASAHI YUKIZAI CORPORATION

1,328.00 1,345.00 1,296.00 1,344.00 61.00 1,324.31991,329.00 1,344.00 1,310.00 1,315.00 54.4 72,043100 －

4218 ニチバン

NICHIBAN CO.,LTD.

1,439.00 1,492.00 1,423.00 1,482.00 67.00 1,462.06431,449.00 1,480.00 1,444.00 1,448.00 24.9 36,405.400100 －

4220 リケンテクノス

RIKEN TECHNOS CORPORATION

374.00 381.00 366.00 381.00 9.00 375.3400376.00 380.00 370.00 372.00 65.0 24,397.100100 －

4221 大倉工

Okura Industrial Co.,Ltd.

1,555.00 1,600.00 1,528.00 1,600.00 41.00 1,571.03681,599.00 1,599.00 1,533.00 1,554.00 13.6 21,366.100100 －

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

2020年4月7日(火曜日) 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.

522.00 535.00 512.00 535.00 12.00 527.5067533.00 538.00 522.00 522.00 82.1 43,308.300100 －

4229 群栄化

Gun Ei Chemical Industry Co.,Ltd.

2,358.00 2,379.00 2,339.00 2,379.00 40.00 2,357.56252,339.00 2,374.00 2,339.00 2,339.00 4.8 11,316.300100 －

4231 タイガーポリ

TIGERS POLYMER CORPORATION

430.00 442.00 420.00 440.00 10.00 432.2952430.00 438.00 428.00 428.00 10.5 4,539.100100 －

4238 ミライアル

Miraial Co.,Ltd.

996.00 1,026.00 967.00 1,017.00 71.00 999.2454999.00 1,013.00 976.00 981.00 43.6 43,567.100100 －

4245 ダイキアクシス

Daiki Axis Co.,Ltd.

701.00 717.00 686.00 711.00 23.00 703.7153723.00 723.00 694.00 701.00 14.4 10,133.500100 －

4246 ＤＮＣ

DaikyoNishikawa Corporation

451.00 465.00 443.00 463.00 10.00 457.8477466.00 467.00 453.00 453.00 182.5 83,557.200100 －

4248 竹本容器

Takemoto Yohki Co.,Ltd.

586.00 602.00 560.00 598.00 52.00 590.0606586.00 620.00 575.00 594.00 102.3 60,363.200100 －

4249 森六

MORIROKU HOLDINGS COMPANY,LTD.

1,417.00 1,436.00 1,385.00 1,431.00 35.00 1,417.60911,407.00 1,446.00 1,388.00 1,416.00 22.0 31,187.400100 －

4272 日化薬

NIPPON KAYAKU CO.,LTD.

932.00 949.00 923.00 947.00 2.00 944.7250960.00 969.00 935.00 939.00 491.2 464,048.900100 －

4275 カーリットＨＤ

Carlit Holdings Co.,Ltd.

450.00 461.00 440.00 461.00 7.00 453.2663461.00 464.00 447.00 448.00 59.7 27,060100 －

4362 日本精化

Nippon Fine Chemical Co.,Ltd.

1,464.00 1,473.00 1,440.00 1,473.00 15.00 1,461.48301,497.00 1,497.00 1,434.00 1,434.00 17.6 25,722.100100 －

4368 扶桑化学

FUSO CHEMICAL CO.,LTD.

2,967.00 2,999.00 2,895.00 2,989.00 69.00 2,940.87192,920.00 2,973.00 2,891.00 2,923.00 109.3 321,437.300100 －

4369 トリケミカル

Tri Chemical Laboratories Inc.

7,400.00 7,540.00 7,280.00 7,540.00 190.00 7,475.15627,800.00 7,840.00 7,350.00 7,460.00 163.3 1,220,693100 －

4401 ＡＤＥＫＡ

ADEKA CORPORATION

1,297.00 1,332.00 1,280.00 1,317.00 24.00 1,313.79881,322.00 1,337.00 1,300.00 1,300.00 249.0 327,135.900100 －

4403 日油

NOF CORPORATION

3,450.00 3,510.00 3,420.00 3,485.00 90.00 3,473.93913,415.00 3,545.00 3,410.00 3,475.00 197.0 684,366100 －

4406 新日本理化

New Japan Chemical Co.,Ltd.

152.00 155.00 151.00 155.00 5.00 154.8505160.00 160.00 150.00 151.00 79.6 12,326.100100 －

4410 ハリマ化成Ｇ

HARIMA CHEMICALS GROUP,INC.

1,051.00 1,069.00 1,031.00 1,068.00 15.00 1,063.29011,063.00 1,093.00 1,036.00 1,045.00 26.2 27,858.200100 －

4452 花王

Kao Corporation

8,806.00 8,876.00 8,720.00 8,830.00 -70.00 8,858.57798,862.00 9,019.00 8,789.00 8,810.00 2,156.0 19,099,094100 －

4461 第一工業

DKS Co.Ltd.

3,885.00 3,975.00 3,815.00 3,965.00 100.00 3,919.13043,870.00 3,995.00 3,870.00 3,910.00 55.2 216,336100 －

4462 石原ケミカル

ISHIHARA CHEMICAL CO.,LTD.

1,738.00 1,800.00 1,718.00 1,800.00 36.00 1,765.27541,779.00 1,799.00 1,750.00 1,750.00 13.8 24,360.800100 －

4463 日華化学

NICCA CHEMICAL CO.,LTD.

829.00 829.00 804.00 819.00 -29.00 843.2857848.00 848.00 828.00 829.00 15.4 12,986.600100 －

4465 ニイタカ

Niitaka Co., Ltd.

2,677.00 2,790.00 2,610.00 2,781.00 -39.00 2,733.21982,852.00 2,852.00 2,676.00 2,683.00 114.2 312,133.700100 －

4471 三洋化成

SANYO CHEMICAL INDUSTRIES,LTD.

3,925.00 3,990.00 3,865.00 3,985.00 130.00 3,941.64853,985.00 3,995.00 3,920.00 3,925.00 45.8 180,527.500100 －

4531 有機薬

Yuki Gosei Kogyo Co.,Ltd.

250.00 252.00 243.00 252.00 -4.00 251.4449253.00 260.00 248.00 250.00 266.1 66,909.500100 －

4611 大日塗料

Dai Nippon Toryo Company,Limited

813.00 817.00 796.00 810.00 -19.00 819.5010835.00 839.00 813.00 813.00 50.9 41,712.600100 －

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

2020年4月7日(火曜日) 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.

5,520.00 5,640.00 5,470.00 5,630.00 180.00 5,582.54635,490.00 5,690.00 5,490.00 5,570.00 469.7 2,622,122100 －

4613 関ペイント

KANSAI PAINT CO.,LTD.

2,002.00 2,028.00 1,972.00 2,027.00 25.00 2,016.83202,002.00 2,051.00 2,000.00 2,006.00 719.1 1,450,303.900100 －

4615 神東塗料

SHINTO PAINT COMPANY,LIMITED

143.00 145.00 140.00 145.00 2.00 143.6544145.00 145.00 142.00 143.00 62.5 8,978.400100 －

4617 中国塗料

Chugoku Marine Paints,Ltd.

810.00 828.00 802.00 820.00 -9.00 819.5376844.00 849.00 812.00 813.00 191.4 156,859.500100 －

4619 日特塗料

Nihon Tokushu Toryo Co.,Ltd.

721.00 733.00 706.00 733.00 11.00 729.7663745.00 753.00 720.00 730.00 49.2 35,904.500100 －

4620 藤倉化

FUJIKURA KASEI CO.,LTD.

481.00 496.00 473.00 496.00 19.00 483.6912480.00 485.00 474.00 481.00 20.4 9,867.300100 －

4626 太陽ＨＤ

TAIYO HOLDINGS CO.,LTD.

3,945.00 3,995.00 3,865.00 3,990.00 85.00 3,960.11643,955.00 4,025.00 3,925.00 3,945.00 94.5 374,231100 －

4631 ＤＩＣ

DIC Corporation

2,269.00 2,319.00 2,242.00 2,303.00 22.00 2,297.10622,304.00 2,338.00 2,272.00 2,279.00 400.3 919,531.600100 －

4633 サカタインクス

SAKATA INX CORPORATION

859.00 886.00 854.00 881.00 20.00 873.1733876.00 887.00 859.00 859.00 123.5 107,836.900100 －

4634 洋インキＨＤ

TOYO INK SC HOLDINGS CO.,LTD.

1,960.00 2,016.00 1,934.00 2,011.00 73.00 1,984.01261,958.00 2,024.00 1,946.00 1,963.00 63.5 125,984.800100 －

4636 Ｔ＆ＫＴＯＫＡ

T&K TOKA CO.,LTD.

677.00 701.00 665.00 701.00 45.00 676.0320666.00 678.00 666.00 667.00 21.9 14,805.100100 －

4901 富士フイルム

FUJIFILM Holdings Corporation

5,880.00 5,881.00 5,708.00 5,829.00 -337.00 5,853.89556,000.00 6,043.00 5,811.00 5,880.00 11,327.5 66,310,001100 －

4911 資生堂

Shiseido Company,Limited

6,396.00 6,499.00 6,318.00 6,432.00 178.00 6,426.49206,499.00 6,530.00 6,373.00 6,399.00 3,153.1 20,263,371.900100 －

4912 ライオン

Lion Corporation

2,303.00 2,331.00 2,292.00 2,314.00 -7.00 2,314.49522,316.00 2,348.00 2,289.00 2,312.00 1,712.0 3,962,415.700100 －

4914 高砂香料

TAKASAGO INTERNATIONAL CORPORATION

1,940.00 1,985.00 1,907.00 1,976.00 4.00 1,958.04602,004.00 2,010.00 1,933.00 1,940.00 34.8 68,140100 －

4917 マンダム

MANDOM CORPORATION

2,035.00 2,036.00 1,987.00 2,029.00 61.00 2,031.68302,002.00 2,086.00 2,002.00 2,051.00 232.2 471,756.800100 －

4919 ミルボン

Milbon Co.,Ltd.

5,280.00 5,290.00 5,180.00 5,280.00 220.00 5,254.22085,150.00 5,340.00 5,150.00 5,280.00 77.0 404,575100 －

4921 ファンケル

FANCL CORPORATION

2,340.00 2,402.00 2,323.00 2,371.00 121.00 2,368.97202,330.00 2,411.00 2,329.00 2,345.00 917.0 2,172,347.300100 －

4922 コーセー

KOSE Corporation

13,230.00 13,570.00 13,090.00 13,540.00 660.00 13,374.985712,940.00 13,540.00 12,920.00 13,320.00 280.2 3,747,671100 －

4923 ＣＯＴＡ

COTA CO.,LTD.

1,150.00 1,168.00 1,118.00 1,168.00 48.00 1,136.92901,125.00 1,144.00 1,116.00 1,127.00 33.8 38,428.200100 －

4926 シーボン

C'BON COSMETICS Co.,Ltd.

2,007.00 2,028.00 2,007.00 2,025.00 17.00 2,018.48002,004.00 2,035.00 2,004.00 2,007.00 2.5 5,046.200100 －

4927 ポーラオルＨＤ

POLA ORBIS HOLDINGS INC.

2,035.00 2,089.00 2,024.00 2,084.00 98.00 2,059.21272,030.00 2,080.00 2,021.00 2,036.00 850.3 1,750,948.600100 －

4928 ノエビアＨＤ

Noevir Holdings Co.,Ltd.

5,230.00 5,240.00 5,160.00 5,230.00 100.00 5,220.47625,160.00 5,350.00 5,160.00 5,220.00 79.8 416,594100 －

4929 アジュバン

ADJUVANT COSME JAPAN CO.,LTD.

893.00 893.00 885.00 892.00 10.00 888.3235882.00 893.00 882.00 885.00 3.4 3,020.300100 －

4951 エステー

S.T.CORPORATION

1,520.00 1,545.00 1,489.00 1,539.00 22.00 1,526.93981,520.00 1,551.00 1,502.00 1,540.00 29.9 45,655.500100 －

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

2020年4月7日(火曜日) 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.

1,405.00 1,510.00 1,389.00 1,510.00 38.00 1,456.75371,478.00 1,495.00 1,404.00 1,412.00 34.1 49,675.300100 －

4956 コニシ

KONISHI CO.,LTD.

1,320.00 1,367.00 1,290.00 1,366.00 13.00 1,348.67921,350.00 1,384.00 1,338.00 1,342.00 34.6 46,664.300100 －

4958 長谷川香

T.HASEGAWA CO.,LTD.

1,983.00 2,010.00 1,948.00 2,001.00 15.00 1,992.61432,005.00 2,017.00 1,984.00 1,989.00 128.6 256,250.200100 －

4963 星光ＰＭＣ

SEIKO PMC CORPORATION

631.00 648.00 623.00 648.00 26.00 638.6016642.00 655.00 633.00 634.00 50.2 32,057.800100 －

4967 小林製薬

KOBAYASHI PHARMACEUTICAL CO.,LTD.

10,350.00 10,370.00 10,190.00 10,350.00 -10.00 10,359.312910,270.00 10,580.00 10,240.00 10,330.00 238.7 2,472,768100 －

4968 荒川化学

ARAKAWA CHEMICAL INDUSTRIES,LTD.

1,127.00 1,166.00 1,112.00 1,166.00 27.00 1,142.68121,153.00 1,167.00 1,127.00 1,127.00 29.8 34,051.900100 －

4971 メック

MEC COMPANY LTD.

1,483.00 1,513.00 1,469.00 1,505.00 82.00 1,494.98181,478.00 1,519.00 1,462.00 1,484.00 137.3 205,261100 －

4973 高純度化

JAPAN PURE CHEMICAL CO.,LTD.

2,380.00 2,433.00 2,358.00 2,433.00 33.00 2,401.17192,400.00 2,408.00 2,386.00 2,397.00 6.4 15,367.500100 －

4974 タカラバイオ

TAKARA BIO INC.

2,141.00 2,176.00 2,124.00 2,176.00 22.00 2,158.86772,200.00 2,205.00 2,125.00 2,145.00 495.9 1,070,582.500100 －

4975 ＪＣＵ

JCU CORPORATION

2,074.00 2,141.00 2,012.00 2,140.00 73.00 2,113.22272,126.00 2,167.00 2,080.00 2,095.00 99.7 210,688.300100 －

4977 ニッタゼラチン

Nitta Gelatin Inc.

595.00 613.00 586.00 613.00 16.00 601.2906597.00 607.00 592.00 595.00 41.3 24,833.300100 －

4979 ＯＡＴアグリオ

OAT Agrio Co.,Ltd.

898.00 908.00 872.00 898.00 -2.00 906.4539905.00 925.00 898.00 898.00 29.3 26,559.100100 －

4980 デクセリアルズ

Dexerials Corporation

700.00 719.00 692.00 718.00 21.00 709.4099710.00 719.00 704.00 704.00 286.2 203,033.100100 －

4985 アース製薬

Earth Corporation

5,560.00 5,570.00 5,460.00 5,550.00 50.00 5,548.56255,550.00 5,640.00 5,530.00 5,570.00 32.0 177,554100 －

4992 北興化

HOKKO CHEMICAL INDUSTRY CO.,LTD.

564.00 617.00 562.00 617.00 60.00 583.7569558.00 578.00 550.00 568.00 116.4 67,949.300100 －

4994 大成ラミック

Taisei Lamick Co.,Ltd.

2,357.00 2,397.00 2,330.00 2,397.00 -20.00 2,380.77782,417.00 2,421.00 2,366.00 2,366.00 8.1 19,284.300100 －

4996 クミアイ化

KUMIAI CHEMICAL INDUSTRY CO.,LTD.

775.00 793.00 769.00 789.00 3.00 785.5994791.00 801.00 777.00 782.00 300.3 235,915.500100 －

4997 日農薬

NIHON NOHYAKU CO.,LTD.

419.00 429.00 411.00 428.00 20.00 421.8653415.00 434.00 413.00 417.00 277.6 117,109.800100 －

5142 アキレス

Achilles Corporation

1,680.00 1,698.00 1,660.00 1,688.00 6.00 1,694.78841,706.00 1,741.00 1,662.00 1,691.00 72.3 122,533.200100 －

5208 有沢製

Arisawa Mfg.Co.,Ltd.

799.00 814.00 781.00 814.00 38.00 799.9571791.00 809.00 790.00 798.00 79.2 63,356.600100 －

6988 日東電

NITTO DENKO CORPORATION

4,875.00 4,995.00 4,830.00 4,945.00 160.00 4,932.58754,855.00 4,985.00 4,850.00 4,890.00 985.5 4,861,065100 －

7874 レック

LEC,INC.

995.00 998.00 959.00 967.00 -18.00 981.83691,001.00 1,020.00 989.00 990.00 130.6 128,227.900100 －

7888 三光合成

SANKO GOSEI LTD.

246.00 246.00 235.00 237.00 -4.00 242.0842255.00 255.00 239.00 249.00 110.5 26,750.300100 －

7908 ＫＩＭＯＴＯ

KIMOTO CO.,LTD.

127.00 128.00 123.00 127.00 0.00 127.3740129.00 130.00 127.00 127.00 74.6 9,502.100100 －

7917 藤森工業

FUJIMORI KOGYO CO.,LTD.

2,952.00 3,040.00 2,915.00 3,040.00 197.00 2,969.75562,879.00 3,020.00 2,879.00 2,938.00 40.5 120,275.100100 －

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

2020年4月7日(火曜日) 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.

925.00 932.00 904.00 915.00 -7.00 921.1489937.00 959.00 927.00 934.00 18.8 17,317.600100 －

7931 未来工業

MIRAI INDUSTRY CO.,LTD.

1,875.00 1,965.00 1,869.00 1,965.00 121.00 1,912.50001,844.00 1,859.00 1,832.00 1,845.00 7.4 14,152.500100 －

7940 ウェーブロックＨＤ

WAVELOCK HOLDINGS CO.,LTD.

488.00 503.00 481.00 503.00 32.00 493.6628487.00 502.00 487.00 488.00 43.3 21,375.600100 －

7942 ＪＳＰ

JSP Corporation

1,260.00 1,300.00 1,245.00 1,298.00 -9.00 1,283.81181,302.00 1,327.00 1,263.00 1,263.00 128.6 165,098.200100 －

7947 エフピコ

FP CORPORATION

7,600.00 7,670.00 7,490.00 7,590.00 30.00 7,642.16747,700.00 7,780.00 7,610.00 7,660.00 180.4 1,378,647100 －

7958 天馬

TENMA CORPORATION

1,610.00 1,643.00 1,589.00 1,643.00 31.00 1,629.89951,640.00 1,657.00 1,607.00 1,625.00 18.9 30,805.100100 －

7970 信越ポリマ

Shin-Etsu Polymer Co.,Ltd.

810.00 832.00 794.00 828.00 39.00 815.6035804.00 823.00 802.00 807.00 170.5 139,060.400100 －

7971 東リ

TOLI Corporation

242.00 248.00 238.00 248.00 8.00 244.6972247.00 249.00 240.00 242.00 65.4 16,003.200100 －

7988 ニフコ

NIFCO INC.

1,877.00 1,899.00 1,838.00 1,890.00 71.00 1,892.44221,881.00 1,947.00 1,872.00 1,880.00 493.9 934,677.200100 －

7995 バルカー

VALQUA,LTD.

1,760.00 1,806.00 1,726.00 1,804.00 100.00 1,778.33671,744.00 1,807.00 1,730.00 1,766.00 68.3 121,460.400100 －

8113 ユニチャーム

UNICHARM CORPORATION

4,190.00 4,190.00 4,108.00 4,139.00 -10.00 4,172.43144,182.00 4,268.00 4,181.00 4,199.00 2,116.5 8,830,951100 －

9385 ショーエイコーポ

SHOEI CORPORATION

664.00 676.00 655.00 674.00 -6.00 672.7867680.00 690.00 655.00 664.00 15.0 10,091.800100 －

医薬品 Pharmaceutical

4151 協和キリン

Kyowa Kirin Co.,Ltd.

2,320.00 2,387.00 2,309.00 2,375.00 28.00 2,362.60402,435.00 2,456.00 2,319.00 2,321.00 1,012.4 2,391,900.300100 －

4502 武田薬

Takeda Pharmaceutical Company Limited

3,440.00 3,478.00 3,413.00 3,471.00 129.00 3,455.69813,450.00 3,498.00 3,409.00 3,446.00 8,542.6 29,520,646.800100 －

4503 アステラス薬

Astellas Pharma Inc.

1,644.50 1,676.50 1,630.50 1,657.00 -26.50 1,662.51611,673.00 1,694.00 1,646.00 1,652.00 7,499.8 12,468,538.200100 －

4506 大日住薬

Sumitomo Dainippon Pharma Co.,Ltd.

1,330.00 1,349.00 1,310.00 1,342.00 7.00 1,341.69151,363.00 1,369.00 1,331.00 1,337.00 813.9 1,092,002.700100 －

4507 塩野義薬

Shionogi & Co.,Ltd.

5,344.00 5,428.00 5,297.00 5,393.00 15.00 5,384.82095,387.00 5,461.00 5,340.00 5,370.00 1,049.3 5,650,292.600100 －

4512 わかもと

WAKAMOTO PHARMACEUTICAL CO.,LTD.

216.00 219.00 214.00 217.00 0.00 215.6550217.00 222.00 210.00 216.00 82.9 17,877.800100 －

4514 あすか薬

ASKA Pharmaceutical Co.,Ltd.

1,081.00 1,106.00 1,063.00 1,104.00 24.00 1,095.66281,090.00 1,120.00 1,083.00 1,088.00 34.1 37,362.100100 －

4516 日本新薬

Nippon Shinyaku Co.,Ltd.

7,580.00 7,740.00 7,520.00 7,680.00 0.00 7,696.96457,820.00 7,860.00 7,600.00 7,600.00 180.2 1,386,993100 －

4517 ビオフェルミン

BIOFERMIN PHARMACEUTICAL CO.,LTD.

2,301.00 2,301.00 2,253.00 2,272.00 -38.00 2,303.66672,310.00 2,348.00 2,303.00 2,321.00 5.1 11,748.700100 －

4519 中外薬

CHUGAI PHARMACEUTICAL CO.,LTD.

12,885.00 13,020.00 12,770.00 13,020.00 150.00 13,022.649013,025.00 13,470.00 12,890.00 12,940.00 1,221.4 15,905,863.500100 －

4521 科研薬

KAKEN PHARMACEUTICAL CO.,LTD.

5,480.00 5,560.00 5,390.00 5,500.00 200.00 5,655.26536,100.00 6,130.00 5,360.00 5,490.00 539.0 3,048,188100 －

4523 エーザイ

Eisai Co.,Ltd.

7,336.00 7,497.00 7,270.00 7,476.00 88.00 7,436.16127,540.00 7,611.00 7,309.00 7,339.00 1,036.5 7,707,581.100100 －

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

2020年4月7日(火曜日) 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.

3,100.00 3,195.00 3,090.00 3,190.00 191.00 3,134.17803,050.00 3,155.00 3,050.00 3,105.00 417.3 1,307,892.500100 －

4528 小野薬

ONO PHARMACEUTICAL CO.,LTD.

2,513.00 2,541.00 2,491.50 2,518.50 -1.00 2,537.33712,536.50 2,595.00 2,519.50 2,524.50 1,724.9 4,376,652.850100 －

4530 久光薬

HISAMITSU PHARMACEUTICAL CO.,INC.

4,720.00 4,845.00 4,670.00 4,825.00 120.00 4,776.94214,775.00 4,855.00 4,715.00 4,730.00 165.8 792,017100 －

4534 持田薬

Mochida Pharmaceutical Co.,Ltd.

3,965.00 4,075.00 3,940.00 4,075.00 40.00 4,020.59053,985.00 4,095.00 3,955.00 3,965.00 77.9 313,204100 －

4536 参天薬

SANTEN PHARMACEUTICAL CO.,LTD.

1,807.00 1,847.00 1,798.00 1,838.00 5.00 1,832.63701,854.00 1,869.00 1,807.00 1,817.00 901.0 1,651,205.900100 －

4538 扶桑薬

Fuso Pharmaceutical Industries,Ltd.

2,008.00 2,041.00 2,008.00 2,041.00 79.00 2,005.40231,962.00 2,050.00 1,951.00 1,991.00 8.7 17,447100 －

4539 日ケミファ

NIPPON CHEMIPHAR CO.,LTD.

2,330.00 2,350.00 2,326.00 2,350.00 16.00 2,339.04172,334.00 2,350.00 2,332.00 2,332.00 2.4 5,613.700100 －

4540 ツムラ

TSUMURA & CO.

2,745.00 2,796.00 2,719.00 2,782.00 73.00 2,764.13262,755.00 2,795.00 2,725.00 2,747.00 276.8 765,111.900100 －

4541 日医工

Nichi-Iko Pharmaceutical Co.,Ltd.

1,311.00 1,354.00 1,304.00 1,352.00 44.00 1,326.80531,321.00 1,346.00 1,295.00 1,317.00 819.9 1,087,847.700100 －

4547 キッセイ薬

KISSEI PHARMACEUTICAL CO.,LTD.

2,553.00 2,603.00 2,527.00 2,597.00 58.00 2,577.80312,568.00 2,608.00 2,547.00 2,560.00 72.1 185,859.600100 －

4548 生化学

SEIKAGAKU CORPORATION

1,100.00 1,109.00 1,078.00 1,108.00 14.00 1,099.95341,113.00 1,113.00 1,085.00 1,091.00 51.5 56,647.600100 －

4549 栄研化

EIKEN CHEMICAL CO.,LTD.

2,030.00 2,069.00 2,011.00 2,061.00 -10.00 2,051.22152,099.00 2,121.00 2,025.00 2,032.00 491.6 1,008,380.500100 －

4550 日水薬

Nissui Pharmaceutical Co.,Ltd.

1,157.00 1,182.00 1,144.00 1,182.00 34.00 1,169.52961,175.00 1,186.00 1,160.00 1,160.00 25.3 29,589.100100 －

4551 鳥居薬

TORII PHARMACEUTICAL CO.,LTD.

2,601.00 2,601.00 2,506.00 2,563.00 -19.00 2,562.74522,632.00 2,635.00 2,545.00 2,551.00 41.6 106,610.200100 －

4552 ＪＣＲファーマ

JCR Pharmaceuticals Co.,Ltd.

9,550.00 9,680.00 9,460.00 9,620.00 300.00 9,604.20109,570.00 9,730.00 9,500.00 9,580.00 160.2 1,538,593100 －

4553 東和薬品

TOWA PHARMACEUTICAL CO.,LTD.

2,166.00 2,220.00 2,125.00 2,204.00 16.00 2,185.10252,179.00 2,229.00 2,152.00 2,168.00 115.1 251,505.300100 －

4554 富士製薬

Fuji Pharma Co.,Ltd.

1,049.00 1,089.00 1,041.00 1,080.00 23.00 1,063.11241,068.00 1,078.00 1,043.00 1,054.00 91.6 97,381.100100 －

4555 沢井薬

SAWAI PHARMACEUTICAL CO.,LTD.

5,780.00 5,920.00 5,740.00 5,860.00 40.00 5,861.81825,930.00 6,050.00 5,780.00 5,830.00 228.8 1,341,184100 －

4559 ゼリア新薬

ZERIA PHARMACEUTICAL CO.,LTD.

1,961.00 2,003.00 1,955.00 1,995.00 -28.00 1,991.61892,023.00 2,056.00 1,982.00 1,982.00 65.6 130,650.200100 －

4568 第一三共

DAIICHI SANKYO COMPANY,LIMITED

7,012.00 7,115.00 6,996.00 7,072.00 22.00 7,082.27557,116.00 7,198.00 6,992.00 7,037.00 2,007.9 14,220,500.900100 －

4569 キョーリンＨＤ

KYORIN Holdings,Inc.

2,175.00 2,211.00 2,161.00 2,197.00 -22.00 2,194.36842,232.00 2,259.00 2,173.00 2,179.00 389.2 854,048.200100 －

4574 大幸薬品

TAIKO PHARMACEUTICAL CO.,LTD.

1,614.00 1,626.00 1,591.00 1,625.00 1.00 1,610.70441,625.00 1,656.00 1,580.00 1,606.00 507.5 817,432.500100 －

4577 ダイト

Daito Pharmaceutical Co.,Ltd.

2,721.00 2,821.00 2,676.00 2,819.00 98.00 2,746.68882,771.00 2,782.00 2,706.00 2,710.00 33.1 90,915.400100 －

4578 大塚ＨＤ

Otsuka Holdings Co.,Ltd.

4,194.00 4,210.00 4,128.00 4,168.00 -55.00 4,193.95164,257.00 4,276.00 4,153.00 4,191.00 1,360.3 5,705,032.300100 －

4581 大正薬ＨＤ

TAISHO PHARMACEUTICAL HOLDINGS CO.,LTD.

6,450.00 6,560.00 6,340.00 6,500.00 100.00 6,489.66906,450.00 6,620.00 6,430.00 6,500.00 145.0 941,002100 －

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

2020年4月7日(火曜日) 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.

3,385.00 3,475.00 3,385.00 3,465.00 200.00 3,417.96623,305.00 3,470.00 3,305.00 3,395.00 1,082.2 3,698,923100 －

石油・石炭製品 Oil & Coal Products

3315 日本コークス

NIPPON COKE & ENGINEERING COMPANY,LIMITED

55.00 55.00 54.00 55.00 1.00 55.318255.00 57.00 54.00 56.00 699.6 38,700.600100 －

5011 ニチレキ

NICHIREKI CO.,LTD.

1,322.00 1,352.00 1,300.00 1,348.00 57.00 1,325.99651,312.00 1,336.00 1,301.00 1,304.00 28.9 38,321.300100 －

5013 ユシロ化

Yushiro Chemical Industry Co.,Ltd.

1,139.00 1,147.00 1,113.00 1,126.00 7.00 1,142.91801,179.00 1,179.00 1,146.00 1,149.00 18.3 20,915.400100 －

5015 ＢＰカストロール

BP Castrol K.K.

1,114.00 1,128.00 1,093.00 1,122.00 4.00 1,112.13181,121.00 1,146.00 1,110.00 1,117.00 29.6 32,919.100100 －

5017 富士石油

Fuji Oil Company,Ltd.

185.00 190.00 183.00 188.00 0.00 187.4433192.00 194.00 184.00 184.00 516.3 96,777100 －

5018 ＭＯＲＥＳＣＯ