有 趕 相 場 犉...2020/06/17  · 2020奖6凒17奅(水曜奅) 1-1 有 趕 相 場 犉...

2020年6月17日(水曜日) 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.

2,712.00 2,725.00 2,707.00 2,713.00 4.00 2,712.12682,696.00 2,730.00 2,696.00 2,712.00 7.1 19,256.100100 －

1332 日水

Nippon Suisan Kaisha,Ltd.

485.00 487.00 479.00 486.00 -17.00 485.6576496.00 497.00 484.00 486.00 4,124.9 2,003,289.100100 －

1333 マルハニチロ

Maruha Nichiro Corporation

2,201.00 2,214.00 2,193.00 2,207.00 -8.00 2,204.97572,215.00 2,222.00 2,190.00 2,206.00 193.7 427,103.800100 －

1376 カネコ種苗

KANEKO SEEDS CO.,LTD.

1,472.00 1,474.00 1,467.00 1,467.00 11.00 1,468.65711,463.00 1,471.00 1,463.00 1,470.00 3.5 5,140.300100 －

1377 サカタのタネ

SAKATA SEED CORPORATION

3,470.00 3,490.00 3,455.00 3,460.00 55.00 3,456.93363,385.00 3,490.00 3,385.00 3,465.00 135.5 468,414.500100 －

1379 ホクト

HOKUTO CORPORATION

2,041.00 2,043.00 2,035.00 2,040.00 22.00 2,037.41182,003.00 2,047.00 2,003.00 2,038.00 158.1 322,114.800100 －

1384 ホクリヨウ

Hokuryo Co.,Ltd.

645.00 647.00 642.00 642.00 8.00 647.6029634.00 658.00 634.00 645.00 6.8 4,403.700100 －

鉱業 Mining

1514 住石ＨＤ

Sumiseki Holdings,Inc.

123.00 123.00 122.00 123.00 2.00 122.1077121.00 124.00 120.00 123.00 182.0 22,223.600100 －

1515 日鉄鉱

Nittetsu Mining Co.,Ltd.

4,615.00 4,640.00 4,590.00 4,590.00 20.00 4,621.59574,600.00 4,675.00 4,600.00 4,625.00 9.4 43,443100 －

1518 三井松島ＨＤ

MITSUI MATSUSHIMA HOLDINGS CO.,LTD.

863.00 866.00 857.00 863.00 -13.00 865.3848878.00 878.00 857.00 863.00 33.0 28,557.700100 －

1605 国際帝石

INPEX CORPORATION

715.30 725.50 713.00 723.80 -9.50 722.3330734.60 736.70 717.00 719.00 7,546.4 5,451,013.810100 －

1662 石油資源

Japan Petroleum Exploration Co.,Ltd.

1,912.00 1,935.00 1,898.00 1,926.00 -8.00 1,922.86031,943.00 1,952.00 1,908.00 1,920.00 128.1 246,318.400100 －

1663 Ｋ＆Ｏエナジー

K&O Energy Group Inc.

1,548.00 1,562.00 1,539.00 1,539.00 0.00 1,544.12901,531.00 1,563.00 1,530.00 1,547.00 12.4 19,147.200100 －

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

2020年6月17日(水曜日) 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.

1,711.00 1,738.00 1,680.00 1,736.00 21.00 1,705.18901,709.00 1,724.00 1,687.00 1,702.00 38.1 64,967.700100 －

1414 ショーボンド

SHO-BOND Holdings Co.,Ltd.

4,970.00 4,970.00 4,930.00 4,930.00 45.00 4,939.05364,905.00 4,985.00 4,895.00 4,985.00 95.1 469,704100 －

1417 ミライトＨＤ

MIRAIT Holdings Corporation

1,610.00 1,611.00 1,598.00 1,600.00 20.00 1,610.28081,617.00 1,629.00 1,605.00 1,614.00 427.7 688,717.100100 －

1419 タマホーム

Tama Home Co.,Ltd.

1,257.00 1,260.00 1,248.00 1,259.00 4.00 1,251.88381,245.00 1,262.00 1,233.00 1,256.00 177.3 221,959100 －

1420 サンヨーＨ

Sanyo Homes Corporation

642.00 649.00 637.00 637.00 2.00 645.0156642.00 647.00 642.00 647.00 6.4 4,128.100100 －

1429 日本アクア

Nippon Aqua Co.,Ltd.

575.00 576.00 568.00 568.00 -8.00 571.4066571.00 575.00 568.00 573.00 42.3 24,170.500100 －

1430 ファーストコーポ

First-corporation Inc.

550.00 555.00 547.00 553.00 -2.00 550.3661555.00 555.00 547.00 549.00 44.8 24,656.400100 －

1433 ベステラ

BESTERRA CO.,LTD

1,004.00 1,012.00 995.00 1,011.00 1.00 1,002.66881,010.00 1,016.00 992.00 999.00 31.4 31,483.800100 －

1435 ＴＡＴＥＲＵ

TATERU,Inc.

177.00 181.00 176.00 178.00 3.00 176.0094175.00 177.00 171.00 176.00 308.7 54,334.100100 －

1446 キャンディル

CANDEAL CO.,Ltd

517.00 519.00 511.00 519.00 -1.00 514.5353524.00 524.00 507.00 513.00 24.1 12,400.300100 －

1448 スペースバリューＨＤ

SPACE VALUE HOLDINGS CO.,LTD.

362.00 363.00 359.00 362.00 -9.00 362.1658371.00 371.00 360.00 362.00 130.9 47,407.500100 －

1712 ダイセキＳ

Daiseki Eco.Solution Co.,Ltd.

952.00 969.00 941.00 954.00 -9.00 951.6098953.00 956.00 941.00 948.00 32.8 31,212.800100 －

1716 第一カッター

DAI-ICHI CUTTER KOGYO K.K.

2,172.00 2,172.00 2,146.00 2,162.00 -26.00 2,171.19562,193.00 2,200.00 2,152.00 2,164.00 31.7 68,826.900100 －

1717 明豊ファシリティ

Meiho Facility Works Ltd.

579.00 586.00 576.00 580.00 15.00 577.5162558.00 580.00 558.00 579.00 71.1 41,061.400100 －

1719 安藤ハザマ

HAZAMA ANDO CORPORATION

649.00 654.00 648.00 651.00 5.00 651.9502646.00 659.00 646.00 650.00 463.6 302,244.100100 －

1720 東急建設

TOKYU CONSTRUCTION CO., LTD.

578.00 580.00 575.00 576.00 -14.00 578.8145587.00 588.00 577.00 579.00 262.6 151,996.700100 －

1721 コムシスＨＤ

COMSYS Holdings Corporation

3,060.00 3,080.00 3,055.00 3,070.00 5.00 3,071.29883,100.00 3,105.00 3,060.00 3,075.00 571.7 1,755,861.500100 －

1726 Ｂｒ．ＨＤ

Br.Holdings Corporation

536.00 536.00 531.00 531.00 -5.00 533.1593536.00 536.00 530.00 535.00 29.5 15,728.200100 －

1762 高松Ｇ

TAKAMATSU CONSTRUCTION GROUP CO.,LTD.

2,334.00 2,340.00 2,313.00 2,322.00 -28.00 2,327.12402,312.00 2,345.00 2,308.00 2,334.00 37.1 86,336.300100 －

1766 東建コーポ

TOKEN CORPORATION

7,400.00 7,420.00 7,360.00 7,370.00 -30.00 7,387.50007,420.00 7,420.00 7,370.00 7,390.00 14.0 103,425100 －

1768 ソネック

SONEC CORPORATION

836.00 840.00 836.00 840.00 12.00 839.3636836.00 840.00 836.00 840.00 3.3 2,769.900100 －

1780 ヤマウラ

YAMAURA CORPORATION

833.00 835.00 828.00 835.00 6.00 833.1481837.00 837.00 827.00 832.00 8.1 6,748.500100 －

1801 大成建

TAISEI CORPORATION

3,895.00 3,920.00 3,880.00 3,900.00 -35.00 3,910.20553,945.00 3,960.00 3,905.00 3,905.00 605.8 2,368,802.500100 －

1802 大林組

OBAYASHI CORPORATION

1,023.00 1,024.00 1,014.00 1,016.00 -31.00 1,022.19061,040.00 1,042.00 1,022.00 1,023.00 2,504.1 2,559,667.400100 －

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

2020年6月17日(水曜日) 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

880.00 886.00 875.00 878.00 -13.00 882.6089891.00 897.00 882.00 884.00 3,000.0 2,647,826.600100 －

1805 飛島建

TOBISHIMA CORPORATION

1,090.00 1,100.00 1,089.00 1,095.00 -6.00 1,096.04511,101.00 1,106.00 1,090.00 1,096.00 44.3 48,554.800100 －

1808 長谷工

HASEKO Corporation

1,342.00 1,356.00 1,342.00 1,349.00 -2.00 1,348.39601,350.00 1,353.00 1,339.00 1,347.00 922.3 1,243,625.600100 －

1810 松井建

MATSUI CONSTRUCTION CO.,LTD.

691.00 693.00 683.00 693.00 1.00 688.3913692.00 692.00 676.00 691.00 18.4 12,666.400100 －

1811 銭高組

THE ZENITAKA CORPORATION

3,825.00 3,895.00 3,825.00 3,895.00 90.00 3,876.36363,810.00 3,900.00 3,810.00 3,865.00 1.1 4,264100 －

1812 鹿島

KAJIMA CORPORATION

1,243.00 1,256.00 1,237.00 1,248.00 -17.00 1,252.80521,270.00 1,274.00 1,246.00 1,249.00 2,012.2 2,520,894.600100 －

1813 不動テトラ

Fudo Tetra Corporation

1,448.00 1,459.00 1,440.00 1,447.00 -12.00 1,450.40851,457.00 1,461.00 1,442.00 1,443.00 110.9 160,850.300100 －

1814 大末建

DAISUE CONSTRUCTION CO.,LTD.

821.00 830.00 817.00 830.00 0.00 825.6667829.00 830.00 826.00 826.00 6.9 5,697.100100 －

1815 鉄建建設

TEKKEN CORPORATION

2,144.00 2,153.00 2,124.00 2,124.00 -31.00 2,135.94122,135.00 2,159.00 2,121.00 2,149.00 28.9 61,728.700100 －

1820 西松建

Nishimatsu Construction Co.,Ltd.

2,156.00 2,169.00 2,144.00 2,157.00 6.00 2,161.20782,146.00 2,179.00 2,146.00 2,163.00 247.3 534,466.700100 －

1821 三住建設

Sumitomo Mitsui Construction Co., Ltd.

484.00 488.00 482.00 485.00 -10.00 486.3520493.00 494.00 483.00 484.00 1,108.2 538,975.300100 －

1822 大豊建

DAIHO CORPORATION

2,388.00 2,415.00 2,365.00 2,408.00 7.00 2,403.57852,391.00 2,437.00 2,379.00 2,379.00 42.7 102,632.800100 －

1824 前田建

MAEDA CORPORATION

856.00 866.00 852.00 862.00 -15.00 863.1420873.00 881.00 856.00 856.00 306.3 264,380.400100 －

1826 佐田建

Sata Construction Co.,Ltd.

424.00 426.00 423.00 426.00 7.00 422.1382417.00 424.00 417.00 423.00 21.7 9,160.400100 －

1827 ナカノフドー

NAKANO CORPORATION

407.00 409.00 402.00 402.00 4.00 404.5319399.00 413.00 399.00 405.00 18.8 7,605.200100 －

1833 奥村組

OKUMURA CORPORATION

2,477.00 2,490.00 2,463.00 2,473.00 -51.00 2,486.19332,523.00 2,541.00 2,472.00 2,472.00 56.9 141,464.400100 －

1835 東鉄工

TOTETSU KOGYO CO.,LTD.

2,730.00 2,730.00 2,706.00 2,715.00 -39.00 2,725.86142,750.00 2,764.00 2,721.00 2,726.00 40.4 110,124.800100 －

1847 イチケン

ICHIKEN Co.,Ltd.

1,540.00 1,540.00 1,519.00 1,528.00 -11.00 1,530.03921,545.00 1,547.00 1,522.00 1,532.00 10.2 15,606.400100 －

1848 富士ピー・エス

FUJI P.S CORPORATION

575.00 575.00 562.00 566.00 -12.00 569.0680575.00 575.00 565.00 575.00 10.3 5,861.400100 －

1852 浅沼組

ASANUMA CORPORATION

4,255.00 4,255.00 4,210.00 4,210.00 -25.00 4,250.65874,295.00 4,305.00 4,245.00 4,260.00 16.7 70,986100 －

1860 戸田建

TODA CORPORATION

690.00 696.00 688.00 691.00 -7.00 694.1134698.00 700.00 691.00 695.00 429.4 298,052.300100 －

1861 熊谷組

Kumagai Gumi Co.,Ltd.

2,636.00 2,646.00 2,618.00 2,622.00 -56.00 2,637.22892,660.00 2,674.00 2,632.00 2,635.00 112.7 297,215.700100 －

1866 北野建

KITANO CONSTRUCTION CORP.,

2,641.00 2,670.00 2,641.00 2,670.00 20.00 2,654.62072,633.00 2,664.00 2,633.00 2,663.00 2.9 7,698.400100 －

1867 植木組

UEKI CORPORATION

2,481.00 2,481.00 2,440.00 2,440.00 -31.00 2,464.00002,487.00 2,487.00 2,483.00 2,483.00 3.4 8,377.600100 －

1870 矢作建

YAHAGI CONSTRUCTION CO.,LTD.

777.00 779.00 771.00 771.00 -5.00 775.0510779.00 785.00 767.00 779.00 41.2 31,932.100100 －

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

2020年6月17日(水曜日) 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.

536.00 538.00 533.00 536.00 4.00 534.0992532.00 536.00 528.00 536.00 49.4 26,384.500100 －

1873 日本ハウスＨＤ

NIHON HOUSE HOLDINGS CO.,LTD.

283.00 286.00 281.00 283.00 -6.00 283.8757289.00 289.00 282.00 283.00 76.4 21,688.100100 －

1878 大東建

DAITO TRUST CONSTRUCTION CO.,LTD.

10,830.00 10,895.00 10,795.00 10,850.00 -90.00 10,885.172910,930.00 11,055.00 10,870.00 10,895.00 193.7 2,108,458100 －

1879 新日本建

SHINNIHON CORPORATION

848.00 848.00 834.00 834.00 -14.00 843.1239848.00 854.00 842.00 853.00 33.9 28,581.900100 －

1881 ＮＩＰＰＯ

NIPPO CORPORATION

2,612.00 2,648.00 2,604.00 2,621.00 62.00 2,614.72562,572.00 2,612.00 2,570.00 2,610.00 173.1 452,609100 －

1882 東亜道

TOA ROAD CORPORATION

3,265.00 3,295.00 3,265.00 3,285.00 -5.00 3,276.42863,290.00 3,290.00 3,245.00 3,265.00 7.7 25,228.500100 －

1883 前田道

MAEDA ROAD CONSTRUCTION CO.,LTD.

2,042.00 2,056.00 2,036.00 2,056.00 -5.00 2,055.20802,076.00 2,079.00 2,035.00 2,040.00 240.4 494,072100 －

1884 日道路

THE NIPPON ROAD CO.,LTD.

7,280.00 7,280.00 7,250.00 7,260.00 -80.00 7,259.24537,210.00 7,330.00 7,210.00 7,240.00 5.3 38,474100 －

1885 東亜建

TOA CORPORATION

1,570.00 1,592.00 1,566.00 1,577.00 19.00 1,581.08541,564.00 1,594.00 1,564.00 1,577.00 78.5 124,115.200100 －

1887 日本国土開発

JDC CORPORATION

555.00 564.00 554.00 562.00 8.00 558.0203548.00 559.00 547.00 556.00 162.6 90,734.100100 －

1888 若築建

WAKACHIKU CONSTRUCTION CO.,LTD.

1,182.00 1,191.00 1,172.00 1,179.00 -20.00 1,183.25631,181.00 1,196.00 1,177.00 1,182.00 31.6 37,390.900100 －

1890 東洋建

TOYO CONSTRUCTION CO.,LTD.

408.00 413.00 406.00 412.00 -2.00 410.2723412.00 415.00 407.00 408.00 242.4 99,450100 －

1893 五洋建

PENTA-OCEAN CONSTRUCTION CO.,LTD.

579.00 582.00 578.00 578.00 -8.00 581.5155586.00 589.00 579.00 581.00 800.6 465,561.300100 －

1898 世紀東急

SEIKITOKYU KOGYO CO.,LTD.

767.00 767.00 761.00 762.00 -14.00 766.2269773.00 775.00 762.00 762.00 67.0 51,337.200100 －

1899 福田組

FUKUDA CORPORATION

4,970.00 5,100.00 4,970.00 5,050.00 50.00 5,033.58824,995.00 5,000.00 4,970.00 4,980.00 8.5 42,785.500100 －

1911 住友林

Sumitomo Forestry Co.,Ltd.

1,305.00 1,328.00 1,301.00 1,322.00 3.00 1,316.33201,319.00 1,320.00 1,301.00 1,304.00 867.2 1,141,523.100100 －

1914 日基礎

JAPAN FOUNDATION ENGINEERING CO.,LTD.

426.00 429.00 425.00 426.00 2.00 425.9935425.00 429.00 422.00 426.00 46.1 19,638.300100 －

1921 巴

TOMOE CORPORATION

402.00 402.00 396.00 396.00 -4.00 399.9508400.00 405.00 399.00 403.00 36.6 14,638.200100 －

1925 大和ハウス

DAIWA HOUSE INDUSTRY CO.,LTD.

2,710.50 2,728.00 2,701.50 2,717.50 -59.00 2,727.29332,769.00 2,782.50 2,719.00 2,721.50 1,861.4 5,076,583.750100 －

1926 ライト工

RAITO KOGYO CO.,LTD.

1,482.00 1,497.00 1,472.00 1,490.00 17.00 1,485.73601,480.00 1,491.00 1,472.00 1,489.00 149.6 222,266.100100 －

1928 積水ハウス

Sekisui House,Ltd.

2,069.50 2,081.00 2,061.50 2,073.50 -24.50 2,074.67892,077.50 2,092.00 2,071.00 2,078.00 1,826.1 3,788,571.100100 －

1929 日特建

NITTOC CONSTRUCTION CO.,LTD.

769.00 772.00 765.00 770.00 27.00 762.2748750.00 769.00 750.00 769.00 105.9 80,724.900100 －

1930 北陸電工

HOKURIKU ELECTRICAL CONSTRUCTION CO.,LTD.

986.00 997.00 983.00 989.00 11.00 990.1154993.00 996.00 980.00 996.00 10.4 10,297.200100 －

1934 ユアテック

YURTEC CORPORATION

640.00 652.00 639.00 647.00 -2.00 646.2192647.00 648.00 643.00 648.00 29.2 18,869.600100 －

1938 日リーテック

NIPPON RIETEC CO.,LTD.

2,437.00 2,516.00 2,436.00 2,501.00 178.00 2,459.67342,370.00 2,441.00 2,370.00 2,424.00 44.7 109,947.400100 －

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

2020年6月17日(水曜日) 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

2,402.00 2,403.00 2,381.00 2,393.00 -45.00 2,397.37142,391.00 2,409.00 2,379.00 2,404.00 3.5 8,390.800100 －

1941 中電工

CHUDENKO CORPORATION

2,282.00 2,299.00 2,280.00 2,285.00 -6.00 2,288.73862,285.00 2,295.00 2,276.00 2,276.00 24.1 55,158.600100 －

1942 関電工

KANDENKO CO.,LTD.

975.00 976.00 970.00 970.00 5.00 974.1767973.00 983.00 972.00 974.00 279.6 272,379.800100 －

1944 きんでん

KINDEN CORPORATION

1,790.00 1,794.00 1,782.00 1,782.00 -12.00 1,791.71871,800.00 1,810.00 1,790.00 1,799.00 433.3 776,351.700100 －

1945 東京エネシス

TOKYO ENERGY & SYSTEMS INC.

817.00 818.00 805.00 811.00 -10.00 816.7039820.00 828.00 814.00 814.00 17.9 14,619100 －

1946 トーエネック

TOENEC CORPORATION

3,685.00 3,760.00 3,685.00 3,760.00 130.00 3,704.40003,665.00 3,725.00 3,665.00 3,710.00 12.5 46,305100 －

1949 住友電設

SUMITOMO DENSETSU CO.,LTD.

2,348.00 2,348.00 2,318.00 2,331.00 19.00 2,331.76432,316.00 2,345.00 2,310.00 2,343.00 29.7 69,253.400100 －

1950 日本電設

NIPPON DENSETSU KOGYO CO.,LTD.

2,421.00 2,441.00 2,416.00 2,427.00 51.00 2,425.73002,381.00 2,430.00 2,381.00 2,421.00 56.3 136,568.600100 －

1951 協エクシオ

KYOWA EXEO CORPORATION

2,558.00 2,567.00 2,548.00 2,555.00 27.00 2,562.23712,568.00 2,581.00 2,545.00 2,571.00 487.2 1,248,321.900100 －

1952 新日空調

Shin Nippon Air Technologies Co.,Ltd.

2,430.00 2,445.00 2,413.00 2,422.00 -44.00 2,432.03982,446.00 2,458.00 2,422.00 2,430.00 25.1 61,044.200100 －

1959 九電工

KYUDENKO CORPORATION

2,993.00 2,999.00 2,966.00 2,976.00 -29.00 2,986.17423,020.00 3,025.00 2,992.00 3,005.00 164.2 490,329.800100 －

1961 三機工

SANKI ENGINEERING CO.,LTD.

1,306.00 1,307.00 1,297.00 1,302.00 -25.00 1,307.57601,318.00 1,328.00 1,305.00 1,306.00 154.7 202,282100 －

1963 日揮ＨＤ

JGC HOLDINGS CORPORATION

1,187.00 1,213.00 1,185.00 1,204.00 -3.00 1,200.07311,216.00 1,217.00 1,174.00 1,194.00 1,428.6 1,714,424.400100 －

1964 中外炉

Chugai Ro Co.,Ltd.

1,552.00 1,552.00 1,492.00 1,525.00 -27.00 1,522.56601,539.00 1,557.00 1,516.00 1,553.00 5.3 8,069.600100 －

1967 ヤマト

YAMATO CORPORATION

650.00 668.00 643.00 668.00 22.00 653.3876644.00 652.00 637.00 646.00 38.7 25,286.100100 －

1968 太平電

TAIHEI DENGYO KAISHA,LTD.

2,313.00 2,319.00 2,296.00 2,307.00 -22.00 2,314.85382,352.00 2,352.00 2,307.00 2,307.00 25.3 58,565.800100 －

1969 高砂熱

Takasago Thermal Engineering Co.,Ltd.

1,746.00 1,755.00 1,741.00 1,746.00 -28.00 1,750.08941,754.00 1,776.00 1,750.00 1,753.00 177.9 311,340.900100 －

1972 三晃金

SANKO METAL INDUSTRIAL CO.,LTD.

2,065.00 2,120.00 2,065.00 2,090.00 19.00 2,082.88002,074.00 2,080.00 2,074.00 2,074.00 2.5 5,207.200100 －

1975 朝日工

ASAHI KOGYOSHA CO.,LTD.

3,180.00 3,180.00 3,165.00 3,165.00 15.00 3,180.00003,195.00 3,200.00 3,175.00 3,175.00 3.1 9,858100 －

1976 明星工業

MEISEI INDUSTRIAL Co.,Ltd.

775.00 781.00 772.00 774.00 -7.00 776.8753778.00 782.00 776.00 779.00 39.3 30,531.200100 －

1979 大気社

Taikisha Ltd.

3,210.00 3,220.00 3,190.00 3,200.00 -55.00 3,216.13903,255.00 3,285.00 3,215.00 3,225.00 87.8 282,377100 －

1980 ダイダン

DAI-DAN CO.,LTD.

2,841.00 2,879.00 2,841.00 2,854.00 -30.00 2,875.60872,894.00 2,971.00 2,842.00 2,860.00 25.3 72,752.900100 －

1982 日比谷設

Hibiya Engineering,Ltd.

1,857.00 1,872.00 1,832.00 1,841.00 -11.00 1,851.53791,859.00 1,872.00 1,844.00 1,849.00 13.2 24,440.300100 －

3267 フィル・カンパニー

Phil Company,Inc.

2,615.00 2,622.00 2,590.00 2,621.00 -29.00 2,612.77462,600.00 2,645.00 2,600.00 2,618.00 41.7 108,952.700100 －

5912 ＯＳＪＢＨＤ

OSJB Holdings Corporation

243.00 245.00 242.00 243.00 0.00 242.9745243.00 245.00 241.00 243.00 532.7 129,432.500100 －

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

2020年6月17日(水曜日) 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

398.00 401.00 394.00 400.00 -10.00 398.5409404.00 405.00 393.00 398.00 189.7 75,603.200100 －

6379 レイズネクスト

RAIZNEXT Corporation

1,245.00 1,246.00 1,237.00 1,239.00 -17.00 1,244.94161,231.00 1,262.00 1,231.00 1,245.00 59.9 74,572100 －

食料品 Foods

2001 日粉

Nippon Flour Mills Co.,Ltd.

1,613.00 1,620.00 1,609.00 1,610.00 -15.00 1,615.96811,624.00 1,628.00 1,610.00 1,612.00 69.0 111,501.800100 －

2002 日清粉Ｇ

NISSHIN SEIFUN GROUP INC.

1,688.00 1,698.00 1,684.00 1,696.00 -18.00 1,695.10211,711.00 1,720.00 1,687.00 1,693.00 567.2 961,461.900100 －

2003 日東富士

NITTO FUJI FLOUR MILLING CO.,LTD.

6,230.00 6,230.00 6,230.00 6,230.00 0.00 6,237.50006,240.00 6,240.00 6,240.00 6,240.00 0.4 2,495100 －

2004 昭和産

Showa Sangyo Co.,Ltd.

3,280.00 3,280.00 3,260.00 3,265.00 5.00 3,270.62953,275.00 3,285.00 3,255.00 3,275.00 42.1 137,693.500100 －

2009 鳥越粉

THE TORIGOE CO.,LTD.

875.00 886.00 873.00 886.00 20.00 877.3107877.00 879.00 863.00 879.00 10.3 9,036.300100 －

2053 中部飼料

CHUBU SHIRYO CO.,LTD.

1,709.00 1,709.00 1,685.00 1,691.00 25.00 1,689.75841,670.00 1,709.00 1,640.00 1,709.00 26.9 45,454.500100 －

2060 フィード・ワン

FEED ONE CO.,LTD.

205.00 205.00 201.00 201.00 -1.00 209.0264210.00 220.00 203.00 206.00 1,821.5 380,741.500100 －

2107 洋糖

Toyo Sugar Refining Co.,Ltd.

1,272.00 1,273.00 1,270.00 1,273.00 7.00 1,272.67861,273.00 1,273.00 1,272.00 1,273.00 5.6 7,127100 －

2108 甜菜糖

Nippon Beet Sugar Manufacturing Co.,Ltd.

1,700.00 1,700.00 1,684.00 1,693.00 11.00 1,690.41541,682.00 1,699.00 1,682.00 1,684.00 6.5 10,987.700100 －

2109 三井製糖

Mitsui Sugar Co.,Ltd.

2,069.00 2,071.00 2,042.00 2,045.00 -50.00 2,058.60962,087.00 2,094.00 2,063.00 2,069.00 22.8 46,936.300100 －

2112 塩水糖

Ensuiko Sugar Refining Co.,Ltd.

209.00 210.00 208.00 210.00 0.00 209.4196210.00 210.00 208.00 209.00 14.3 2,994.700100 －

2117 日新製糖

Nissin Sugar Co.,Ltd.

1,912.00 1,912.00 1,894.00 1,900.00 -20.00 1,904.51161,910.00 1,926.00 1,902.00 1,907.00 8.6 16,378.800100 －

2201 森永菓

Morinaga & Co.,Ltd.

4,420.00 4,430.00 4,395.00 4,415.00 40.00 4,420.95664,410.00 4,455.00 4,405.00 4,425.00 156.8 693,206100 －

2204 中村屋

NAKAMURAYA CO.,LTD.

4,075.00 4,080.00 4,045.00 4,070.00 25.00 4,066.47064,045.00 4,085.00 4,040.00 4,085.00 3.4 13,826100 －

2206 グリコ

Ezaki Glico Co.,Ltd.

5,170.00 5,170.00 5,110.00 5,140.00 -60.00 5,150.40735,220.00 5,230.00 5,160.00 5,190.00 137.5 708,181100 －

2207 名糖産

Meito Sangyo Co.,Ltd.

1,324.00 1,324.00 1,314.00 1,314.00 -4.00 1,313.36211,304.00 1,320.00 1,304.00 1,315.00 5.8 7,617.500100 －

2209 井村屋Ｇ

IMURAYA GROUP CO.,LTD.

2,080.00 2,090.00 2,071.00 2,082.00 12.00 2,075.95582,053.00 2,083.00 2,052.00 2,080.00 18.1 37,574.800100 －

2211 不二家

Fujiya Co.,Ltd.

2,161.00 2,180.00 2,153.00 2,153.00 -49.00 2,168.28922,199.00 2,199.00 2,167.00 2,167.00 16.6 35,993.600100 －

2212 山崎パン

YAMAZAKI BAKING CO.,LTD.

1,877.00 1,896.00 1,875.00 1,889.00 2.00 1,889.35841,891.00 1,904.00 1,876.00 1,880.00 497.5 939,955.800100 －

2215 第一パン

FIRST BAKING CO.,LTD.

970.00 970.00 970.00 970.00 1.00 969.4375970.00 970.00 962.00 970.00 1.6 1,551.100100 －

2217 モロゾフ

Morozoff Limited

5,560.00 5,580.00 5,540.00 5,550.00 20.00 5,550.95245,550.00 5,580.00 5,510.00 5,580.00 2.1 11,657100 －

2220 亀田菓

KAMEDA SEIKA CO.,LTD.

5,280.00 5,290.00 5,250.00 5,250.00 70.00 5,252.11345,160.00 5,280.00 5,140.00 5,280.00 19.4 101,891100 －

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

2020年6月17日(水曜日) 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.

4,865.00 4,885.00 4,830.00 4,860.00 35.00 4,857.51534,770.00 4,915.00 4,770.00 4,870.00 195.8 951,101.500100 －

2229 カルビー

CALBEE,Inc.

3,005.00 3,015.00 2,995.00 2,995.00 5.00 3,004.44813,040.00 3,040.00 2,993.00 2,997.00 310.4 932,580.700100 －

2264 森永乳

MORINAGA MILK INDUSTRY CO.,LTD.

4,655.00 4,700.00 4,650.00 4,660.00 15.00 4,668.25084,660.00 4,670.00 4,630.00 4,665.00 159.5 744,586100 －

2266 六甲バター

ROKKO BUTTER CO.,LTD.

1,565.00 1,579.00 1,554.00 1,569.00 4.00 1,569.14671,565.00 1,579.00 1,565.00 1,574.00 15.0 23,537.200100 －

2267 ヤクルト

YAKULT HONSHA CO.,LTD.

6,810.00 6,930.00 6,810.00 6,880.00 180.00 6,865.79926,750.00 6,890.00 6,720.00 6,820.00 690.1 4,738,088100 －

2269 明治ＨＤ

Meiji Holdings Co.,Ltd.

8,460.00 8,510.00 8,460.00 8,480.00 -100.00 8,502.72338,600.00 8,600.00 8,480.00 8,500.00 369.4 3,140,906100 －

2270 雪印メグ

MEGMILK SNOW BRAND Co.,Ltd.

2,659.00 2,659.00 2,619.00 2,622.00 -36.00 2,642.55672,678.00 2,690.00 2,631.00 2,663.00 196.5 519,262.400100 －

2281 プリマハム

Prima Meat Packers,Ltd.

2,775.00 2,787.00 2,745.00 2,745.00 -44.00 2,762.43062,796.00 2,809.00 2,728.00 2,768.00 105.2 290,607.700100 －

2282 日ハム

NH Foods Ltd.

4,220.00 4,260.00 4,210.00 4,245.00 -65.00 4,244.42484,270.00 4,280.00 4,215.00 4,235.00 341.6 1,449,895.500100 －

2286 林兼産

Hayashikane Sangyo Co.,Ltd.

577.00 578.00 576.00 578.00 9.00 573.6706567.00 574.00 567.00 574.00 8.5 4,876.200100 －

2288 丸大食

MARUDAI FOOD CO.,LTD.

1,946.00 1,959.00 1,945.00 1,949.00 8.00 1,950.46391,941.00 1,957.00 1,941.00 1,951.00 16.6 32,377.700100 －

2292 Ｓ ＦＯＯＤＳ

S Foods Inc.

2,659.00 2,670.00 2,639.00 2,642.00 -15.00 2,653.78702,647.00 2,667.00 2,641.00 2,658.00 16.9 44,849100 －

2294 柿安本店

Kakiyasu Honten Co.,Ltd.

2,618.00 2,635.00 2,600.00 2,635.00 46.00 2,621.25412,616.00 2,626.00 2,609.00 2,618.00 18.1 47,444.700100 －

2296 伊藤ハム米久ＨＤ

ITOHAM YONEKYU HOLDINGS INC.

652.00 655.00 651.00 651.00 3.00 652.8439647.00 658.00 646.00 655.00 172.3 112,485100 －

2501 サッポロＨＤ

SAPPORO HOLDINGS LIMITED

2,040.00 2,053.00 2,032.00 2,042.00 -18.00 2,044.46722,057.00 2,064.00 2,028.00 2,041.00 224.3 458,574100 －

2502 アサヒ

Asahi Group Holdings,Ltd.

4,090.00 4,126.00 4,076.00 4,096.00 -103.00 4,109.82494,170.00 4,170.00 4,091.00 4,101.00 1,269.5 5,217,422.700100 －

2503 キリンＨＤ

Kirin Holdings Company,Limited

2,317.50 2,328.50 2,301.00 2,311.50 -29.00 2,315.76032,334.00 2,334.50 2,306.00 2,323.50 1,490.4 3,451,409.150100 －

2531 宝ＨＬＤ

TAKARA HOLDINGS INC.

990.00 1,000.00 986.00 994.00 14.00 987.8010975.00 990.00 959.00 990.00 1,040.3 1,027,609.400100 －

2533 オエノンＨＤ

Oenon Holdings,Inc.

409.00 410.00 406.00 410.00 -3.00 409.4596413.00 415.00 400.00 409.00 121.4 49,708.400100 －

2540 養命酒

YOMEISHU SEIZO CO.,LTD.

1,852.00 1,859.00 1,829.00 1,836.00 -20.00 1,842.37001,843.00 1,865.00 1,830.00 1,838.00 10.0 18,423.700100 －

2579 コカ・コーラＢＪＨ

Coca-Cola Bottlers Japan Holdings Inc.

2,139.00 2,162.00 2,135.00 2,147.00 -12.00 2,148.48542,159.00 2,168.00 2,126.00 2,146.00 421.7 906,016.300100 －

2587 サントリーＢＦ

Suntory Beverage & Food Limited

4,310.00 4,340.00 4,305.00 4,320.00 -15.00 4,329.63634,350.00 4,355.00 4,310.00 4,325.00 273.6 1,184,588.500100 －

2590 ＤｙＤｏ

DyDo GROUP HOLDINGS,INC.

4,875.00 4,885.00 4,830.00 4,845.00 65.00 4,859.32194,830.00 4,885.00 4,830.00 4,875.00 55.3 268,720.500100 －

2593 伊藤園

ITO EN,LTD.

6,120.00 6,160.00 6,120.00 6,140.00 50.00 6,135.61596,110.00 6,170.00 6,050.00 6,150.00 261.4 1,603,850100 －

2594 キーコーヒー

KEY COFFEE INC

2,309.00 2,318.00 2,301.00 2,307.00 7.00 2,310.81382,305.00 2,323.00 2,301.00 2,318.00 18.8 43,443.300100 －

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

2020年6月17日(水曜日) 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.

975.00 977.00 972.00 977.00 1.00 975.6000977.00 977.00 970.00 975.00 3.0 2,926.800100 －

2599 ジャパンＦ

JAPAN FOODS CO.,LTD.

1,199.00 1,200.00 1,198.00 1,200.00 17.00 1,196.90001,186.00 1,193.00 1,186.00 1,193.00 1.0 1,196.900100 －

2602 日清オイリオ

The Nisshin OilliO Group,Ltd.

3,420.00 3,425.00 3,400.00 3,405.00 25.00 3,407.36843,390.00 3,415.00 3,380.00 3,410.00 19.0 64,740100 －

2607 不二製油Ｇ

FUJI OIL HOLDINGS INC.

2,810.00 2,828.00 2,800.00 2,823.00 53.00 2,805.68492,782.00 2,814.00 2,770.00 2,810.00 406.6 1,140,791.500100 －

2612 かどや製油

KADOYA SESAME MILLS INCORPORATED

3,640.00 3,640.00 3,615.00 3,625.00 -15.00 3,628.75003,645.00 3,645.00 3,640.00 3,640.00 0.8 2,903100 －

2613 Ｊオイル

J-OIL MILLS, INC.

4,140.00 4,180.00 4,140.00 4,140.00 35.00 4,144.80654,130.00 4,150.00 4,110.00 4,135.00 15.5 64,244.500100 －

2801 キッコマン

KIKKOMAN CORPORATION

5,240.00 5,290.00 5,240.00 5,250.00 -50.00 5,253.64985,300.00 5,320.00 5,210.00 5,260.00 432.9 2,274,305100 －

2802 味の素

Ajinomoto Co.,Inc.

1,855.00 1,862.00 1,845.50 1,845.50 -5.50 1,852.60031,856.00 1,862.50 1,847.00 1,858.50 1,380.3 2,557,144.250100 －

2809 キユーピー

Kewpie Corporation

2,094.00 2,113.00 2,093.00 2,100.00 -6.00 2,102.80092,103.00 2,113.00 2,095.00 2,098.00 234.5 493,106.800100 －

2810 ハウス食Ｇ

House Foods Group Inc.

3,690.00 3,710.00 3,680.00 3,680.00 0.00 3,693.17623,700.00 3,715.00 3,685.00 3,700.00 224.8 830,226100 －

2811 カゴメ

KAGOME CO.,LTD.

3,145.00 3,170.00 3,140.00 3,145.00 50.00 3,140.52473,100.00 3,155.00 3,100.00 3,145.00 319.2 1,002,455.500100 －

2812 焼津水

YAIZU SUISANKAGAKU INDUSTRY CO.,LTD.

951.00 951.00 942.00 943.00 1.00 946.3939942.00 951.00 942.00 950.00 3.3 3,123.100100 －

2815 アリアケ

ARIAKE JAPAN Co.,Ltd.

6,990.00 7,030.00 6,960.00 7,020.00 50.00 7,010.95166,890.00 7,100.00 6,890.00 7,040.00 64.1 449,402100 －

2818 ピエトロ

PIETRO Co.,Ltd.

1,627.00 1,627.00 1,625.00 1,625.00 2.00 1,629.15001,629.00 1,634.00 1,629.00 1,634.00 2.0 3,258.300100 －

2819 エバラ食品工業

EBARA Foods Industry,Inc.

2,181.00 2,182.00 2,171.00 2,182.00 6.00 2,175.06902,179.00 2,180.00 2,166.00 2,180.00 2.9 6,307.700100 －

2820 やまみ

Yamami Company

2,089.00 2,090.00 2,064.00 2,090.00 25.00 2,075.91672,090.00 2,090.00 2,048.00 2,048.00 2.4 4,982.200100 －

2871 ニチレイ

NICHIREI CORPORATION

3,080.00 3,090.00 3,065.00 3,080.00 10.00 3,084.06913,105.00 3,120.00 3,065.00 3,075.00 398.0 1,227,459.500100 －

2875 東洋水産

TOYO SUISAN KAISHA,LTD.

5,770.00 5,840.00 5,770.00 5,820.00 150.00 5,799.91755,740.00 5,810.00 5,730.00 5,770.00 327.4 1,898,893100 －

2882 イートアンド

EAT&Co.,Ltd

1,800.00 1,800.00 1,792.00 1,792.00 -8.00 1,797.28891,800.00 1,809.00 1,791.00 1,798.00 4.5 8,087.800100 －

2883 大冷

DAIREI CO.,LTD.

1,964.00 1,995.00 1,964.00 1,986.00 -3.00 1,989.12501,992.00 1,994.00 1,986.00 1,986.00 2.4 4,773.900100 －

2884 ヨシムラ・Ｆ・ＨＤ

Yoshimura Food Holdings K.K.

1,103.00 1,108.00 1,088.00 1,094.00 17.00 1,095.00271,080.00 1,108.00 1,069.00 1,106.00 111.1 121,654.800100 －

2897 日清食ＨＤ

NISSIN FOODS HOLDINGS CO.,LTD.

9,240.00 9,290.00 9,230.00 9,270.00 90.00 9,266.48139,190.00 9,320.00 9,180.00 9,270.00 251.8 2,333,300100 －

2899 永谷園ＨＤ

NAGATANIEN HOLDINGS CO.,LTD.

2,194.00 2,200.00 2,180.00 2,182.00 -22.00 2,192.39132,197.00 2,210.00 2,182.00 2,191.00 11.5 25,212.500100 －

2904 一正蒲鉾

ICHIMASA KAMABOKO CO.,LTD.

1,047.00 1,049.00 1,045.00 1,048.00 8.00 1,046.23381,042.00 1,048.00 1,042.00 1,047.00 7.7 8,056100 －

2908 フジッコ

FUJICCO CO.,LTD.

1,960.00 1,978.00 1,960.00 1,968.00 -2.00 1,968.58601,961.00 1,977.00 1,961.00 1,977.00 15.7 30,906.800100 －

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

2020年6月17日(水曜日) 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.

1,321.00 1,326.00 1,316.00 1,317.00 -4.00 1,320.92111,334.00 1,334.00 1,315.00 1,320.00 30.4 40,156100 －

2914 ＪＴ

JAPAN TOBACCO INC.

2,170.50 2,178.50 2,166.00 2,167.50 0.50 2,169.91682,167.00 2,177.00 2,159.00 2,172.50 3,819.0 8,286,912.150100 －

2915 ケンコーマヨ

KENKO Mayonnaise Co.,Ltd.

2,010.00 2,030.00 2,002.00 2,029.00 13.00 2,003.87272,009.00 2,028.00 1,960.00 2,010.00 33.0 66,127.800100 －

2918 わらべや

WARABEYA NICHIYO HOLDINGS CO.,LTD.

1,764.00 1,772.00 1,749.00 1,749.00 -9.00 1,762.15971,761.00 1,786.00 1,758.00 1,759.00 45.7 80,530.700100 －

2922 なとり

NATORI CO.,LTD.

1,769.00 1,769.00 1,760.00 1,769.00 25.00 1,759.67801,749.00 1,769.00 1,749.00 1,769.00 11.8 20,764.200100 －

2924 イフジ産業

Ifuji Sangyo Co.,Ltd.

804.00 806.00 804.00 805.00 7.00 800.7368798.00 806.00 798.00 806.00 1.9 1,521.400100 －

2925 ピックルスコーポ

PICKLES CORPORATION

2,396.00 2,445.00 2,386.00 2,445.00 54.00 2,416.09602,399.00 2,399.00 2,375.00 2,389.00 19.8 47,838.700100 －

2930 北の達人

Kitanotatsujin Corporation

568.00 582.00 567.00 579.00 5.00 575.6770579.00 579.00 568.00 569.00 531.2 305,799.600100 －

2931 ユーグレナ

euglena Co.,Ltd.

800.00 812.00 796.00 810.00 -27.00 808.9485830.00 830.00 795.00 795.00 1,121.4 907,154.800100 －

4404 ミヨシ油脂

Miyoshi Oil & Fat Co.,Ltd.

1,124.00 1,125.00 1,121.00 1,121.00 -6.00 1,126.66671,133.00 1,135.00 1,123.00 1,124.00 3.3 3,718100 －

4526 理研ビタミン

RIKEN VITAMIN CO.,LTD.

2,305.00 2,310.00 2,285.00 2,295.00 36.00 2,292.15492,252.00 2,314.00 2,252.00 2,310.00 49.7 113,920.100100 －

繊維製品 Textiles & Apparels

3001 片倉

Katakura Industries Co.,Ltd.

1,206.00 1,209.00 1,196.00 1,203.00 -31.00 1,209.04271,230.00 1,230.00 1,200.00 1,201.00 28.1 33,974.100100 －

3002 グンゼ

GUNZE LIMITED

3,900.00 3,910.00 3,885.00 3,885.00 30.00 3,898.49063,910.00 3,920.00 3,880.00 3,900.00 31.8 123,972100 －

3101 東洋紡

TOYOBO CO.,LTD.

1,485.00 1,490.00 1,463.00 1,468.00 -58.00 1,477.77961,513.00 1,516.00 1,475.00 1,485.00 610.6 902,332.200100 －

3103 ユニチカ

UNITIKA LTD.

363.00 365.00 360.00 365.00 -1.00 363.2363363.00 366.00 360.00 363.00 603.4 219,176.800100 －

3104 富士紡ＨＤ

Fujibo Holdings,Inc.

3,250.00 3,265.00 3,230.00 3,250.00 25.00 3,246.62253,230.00 3,250.00 3,205.00 3,230.00 15.1 49,024100 －

3106 クラボウ

KURABO INDUSTRIES LTD.

2,322.00 2,355.00 2,322.00 2,343.00 21.00 2,340.53282,323.00 2,350.00 2,315.00 2,343.00 24.4 57,109100 －

3109 シキボウ

SHIKIBO LTD.

995.00 1,004.00 992.00 1,003.00 7.00 993.2018996.00 1,001.00 982.00 991.00 97.6 96,936.500100 －

3201 ニッケ

THE JAPAN WOOL TEXTILE CO.,LTD.

1,040.00 1,043.00 1,033.00 1,033.00 6.00 1,038.17131,029.00 1,047.00 1,027.00 1,040.00 114.4 118,766.800100 －

3202 ダイトウボウ

Daitobo Co.,Ltd.

121.00 122.00 121.00 122.00 0.00 121.7671122.00 123.00 121.00 122.00 391.2 47,635.300100 －

3204 トーア紡

Toabo Corporation

489.00 489.00 485.00 485.00 0.00 486.0417481.00 489.00 481.00 489.00 2.4 1,166.500100 －

3205 ダイドー

DAIDOH LIMITED

221.00 221.00 219.00 221.00 1.00 220.5598219.00 221.00 219.00 220.00 20.9 4,609.700100 －

3302 帝繊維

TEIKOKU SEN-I Co.,Ltd.

2,289.00 2,300.00 2,273.00 2,278.00 -24.00 2,290.20082,295.00 2,309.00 2,285.00 2,299.00 24.9 57,026100 －

3401 帝人

TEIJIN LIMITED

1,755.00 1,767.00 1,752.00 1,763.00 -24.00 1,763.29851,782.00 1,783.00 1,759.00 1,763.00 470.7 829,984.600100 －

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

2020年6月17日(水曜日) 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.

513.70 521.40 512.00 519.50 -16.20 518.9616525.70 526.90 514.10 514.70 10,345.2 5,368,761.670100 －

3408 サカイオーベックス

SAKAI OVEX CO.,LTD.

2,168.00 2,233.00 2,116.00 2,218.00 2.00 2,213.56672,216.00 2,247.00 2,207.00 2,218.00 9.0 19,922.100100 －

3501 住江織物

Suminoe Textile Co.,Ltd.

2,110.00 2,110.00 2,099.00 2,099.00 10.00 2,098.88242,061.00 2,093.00 2,061.00 2,072.00 1.7 3,568.100100 －

3512 日フエルト

Nippon Felt Company Limited

488.00 488.00 475.00 477.00 -14.00 477.3932489.00 489.00 484.00 489.00 11.7 5,585.500100 －

3513 イチカワ

ICHIKAWA CO.,LTD.

1,277.00 1,284.00 1,277.00 1,277.00 -7.00 1,278.45451,277.00 1,277.00 1,277.00 1,277.00 1.1 1,406.300100 －

3524 日東網

NITTO SEIMO CO.,LTD.

1,398.00 1,398.00 1,390.00 1,395.00 -4.00 1,391.77781,389.00 1,398.00 1,375.00 1,398.00 4.5 6,263100 －

3529 アツギ

ATSUGI CO.,LTD.

613.00 618.00 613.00 618.00 5.00 613.7717611.00 614.00 607.00 614.00 12.7 7,794.900100 －

3551 ダイニック

DYNIC CORPORATION

736.00 738.00 727.00 738.00 -1.00 736.0732739.00 745.00 735.00 736.00 4.1 3,017.900100 －

3569 セーレン

SEIREN CO.,LTD.

1,336.00 1,347.00 1,329.00 1,340.00 -20.00 1,341.12851,355.00 1,355.00 1,338.00 1,340.00 46.7 62,630.700100 －

3571 ソトー

SOTOH CO.,LTD.

969.00 969.00 961.00 964.00 15.00 960.6250948.00 966.00 945.00 966.00 3.2 3,074100 －

3577 東海染工

Tokai Senko K.K.

1,120.00 1,120.00 1,118.00 1,118.00 -3.00 1,124.37501,130.00 1,130.00 1,127.00 1,127.00 1.6 1,799100 －

3580 小松マテーレ

KOMATSU MATERE Co.,Ltd.

766.00 773.00 761.00 769.00 -6.00 768.7647779.00 779.00 763.00 770.00 28.9 22,217.300100 －

3591 ワコールＨＤ

WACOAL HOLDINGS CORP.

2,137.00 2,147.00 2,130.00 2,130.00 -16.00 2,140.71402,160.00 2,160.00 2,128.00 2,143.00 176.6 378,050.100100 －

3593 ホギメディ

HOGY MEDICAL CO.,LTD.

3,380.00 3,380.00 3,350.00 3,380.00 0.00 3,381.82133,415.00 3,435.00 3,375.00 3,380.00 72.2 244,167.500100 －

3607 クラウディアＨＤ

KURAUDIA HOLDINGS CO.,LTD.

439.00 440.00 438.00 440.00 6.00 438.4615435.00 439.00 435.00 439.00 2.6 1,140100 －

3608 ＴＳＩ ＨＤ

TSI HOLDINGS CO.,LTD.

477.00 481.00 474.00 477.00 -9.00 477.6210482.00 483.00 473.00 477.00 290.0 138,510.100100 －

3611 マツオカ

MATSUOKA CORPORATION

2,219.00 2,286.00 2,204.00 2,266.00 130.00 2,205.33452,139.00 2,221.00 2,114.00 2,219.00 29.0 63,954.700100 －

3612 ワールド

WORLD CO.,LTD.

1,640.00 1,651.00 1,627.00 1,639.00 -35.00 1,644.89061,680.00 1,685.00 1,633.00 1,644.00 173.6 285,553100 －

8011 三陽商

SANYO SHOKAI LTD.

869.00 873.00 857.00 865.00 -15.00 866.9606879.00 880.00 855.00 864.00 91.4 79,240.200100 －

8013 ナイガイ

NAIGAI CO.,LTD.

378.00 379.00 378.00 379.00 4.00 377.7113377.00 379.00 375.00 377.00 9.7 3,663.800100 －

8016 オンワードＨＤ

ONWARD HOLDINGS CO.,LTD.

362.00 363.00 358.00 361.00 -8.00 362.5176365.00 368.00 361.00 364.00 683.7 247,853.300100 －

8029 ルックＨＤ

LOOK HOLDINGS INCORPORATED

766.00 776.00 758.00 772.00 6.00 765.7060766.00 771.00 752.00 761.00 51.7 39,587100 －

8107 キムラタン

KIMURATAN CORPORATION

25.00 25.00 24.00 24.00 -1.00 24.612125.00 25.00 24.00 25.00 177.9 4,378.500100 －

8111 ゴルドウイン

GOLDWIN INC.

6,510.00 6,580.00 6,490.00 6,500.00 -40.00 6,508.38216,450.00 6,530.00 6,410.00 6,500.00 147.1 957,383100 －

8114 デサント

DESCENTE,LTD.

1,634.00 1,643.00 1,630.00 1,634.00 -51.00 1,643.42141,673.00 1,674.00 1,643.00 1,644.00 80.2 131,802.400100 －

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

2020年6月17日(水曜日) 1- 11

千円[￥thous.]

Trading Value千株[thous.shs.]

千口/千個[thous.units.]

Trading Volume

円[￥]

Net Change

円[￥]

Final special quote

売買代金売買高

円[￥]

Close

前日比最終気配終値

円[￥]

Low

安値

円[￥]

High

高値

円[￥]

Open

始値銘柄名

Issues

売買単位TradingUnitCode

コード午前 (The morning trading session) 午後 (The afternoon trading session)

始値

Open

高値

High

安値

Low

終値

Close

円[￥] 円[￥] 円[￥] 円[￥]

売買高加重平均価格

VWAP

円[￥]

8118 キング

KING Co.,Ltd.

539.00 539.00 534.00 534.00 2.00 533.0153532.00 537.00 532.00 535.00 39.1 20,840.900100 －

8127 ヤマトインター

YAMATO INTERNATIONAL INC.

375.00 376.00 374.00 376.00 1.00 374.3274371.00 375.00 371.00 374.00 11.3 4,229.900100 －

パルプ・紙 Pulp & Paper

3708 特種東海

Tokushu Tokai Paper Co.,Ltd.

4,565.00 4,600.00 4,555.00 4,600.00 80.00 4,568.87434,455.00 4,590.00 4,455.00 4,565.00 19.1 87,265.500100 －

3861 王子ＨＤ

Oji Holdings Corporation

520.00 525.00 519.00 523.00 0.00 523.0010524.00 528.00 519.00 522.00 2,722.7 1,423,974.700100 －

3863 日本紙

Nippon Paper Industries Co.,Ltd.

1,602.00 1,619.00 1,596.00 1,612.00 -20.00 1,611.57281,622.00 1,622.00 1,602.00 1,603.00 227.3 366,310.500100 －

3864 三菱紙

Mitsubishi Paper Mills Limited

367.00 369.00 364.00 365.00 -4.00 366.7206368.00 370.00 364.00 365.00 38.3 14,045.400100 －

3865 北越コーポレーション

Hokuetsu Corporation

388.00 391.00 387.00 388.00 -8.00 389.1105396.00 396.00 386.00 388.00 408.1 158,796100 －

3877 中越パル

Chuetsu Pulp & Paper Co.,Ltd.

1,525.00 1,525.00 1,508.00 1,512.00 12.00 1,507.30591,500.00 1,525.00 1,477.00 1,525.00 8.5 12,812.100100 －

3878 巴川紙

TOMOEGAWA CO.,LTD.

913.00 913.00 913.00 913.00 -1.00 913.4000914.00 916.00 913.00 913.00 1.0 913.400100 －

3880 大王紙

Daio Paper Corporation

1,457.00 1,461.00 1,457.00 1,458.00 4.00 1,459.87411,462.00 1,468.00 1,457.00 1,458.00 397.2 579,862100 －

3896 阿波製紙

AWA PAPER & TECHNOLOGICAL COMPANY,Inc.

507.00 508.00 503.00 506.00 7.00 506.3818507.00 513.00 501.00 502.00 5.5 2,785.100100 －

3941 レンゴー

Rengo Co.,Ltd.

878.00 885.00 877.00 882.00 1.00 881.7317881.00 886.00 879.00 880.00 718.2 633,259.700100 －

3946 トーモク

TOMOKU CO.,LTD.

1,680.00 1,698.00 1,672.00 1,686.00 -31.00 1,688.72731,713.00 1,717.00 1,682.00 1,683.00 16.5 27,864100 －

3950 ザ・パック

THE PACK CORPORATION

3,225.00 3,225.00 3,190.00 3,205.00 -50.00 3,216.72923,250.00 3,250.00 3,220.00 3,225.00 24.0 77,201.500100 －

化学 Chemicals

3405 クラレ

KURARAY CO.,LTD.

1,212.00 1,219.00 1,208.00 1,209.00 -21.00 1,215.80481,233.00 1,236.00 1,214.00 1,215.00 1,082.3 1,315,865.500100 －

3407 旭化成

ASAHI KASEI CORPORATION

885.30 893.90 880.60 889.20 -28.40 891.0934902.60 905.90 886.30 887.20 4,622.1 4,118,722.710100 －

3553 共和レザー

KYOWA LEATHER CLOTH CO.,LTD.

671.00 675.00 669.00 671.00 -7.00 671.8596677.00 683.00 666.00 671.00 5.7 3,829.600100 －

4004 昭電工

Showa Denko K.K.

2,614.00 2,651.00 2,612.00 2,629.00 -12.00 2,634.73322,649.00 2,655.00 2,614.00 2,619.00 1,234.1 3,251,524.300100 －

4005 住友化

SUMITOMO CHEMICAL COMPANY,LIMITED

342.00 348.00 340.00 344.00 -8.00 344.2576347.00 350.00 340.00 342.00 14,571.8 5,016,453.600100 －

4008 住友精化

Sumitomo Seika Chemicals Company,Limited.

3,405.00 3,405.00 3,370.00 3,370.00 -25.00 3,379.78423,350.00 3,405.00 3,340.00 3,385.00 27.8 93,958100 －

4021 日産化

Nissan Chemical Corporation

5,520.00 5,610.00 5,510.00 5,540.00 30.00 5,539.46315,510.00 5,570.00 5,410.00 5,530.00 577.4 3,198,486100 －

4022 ラサ工

Rasa Industries,Ltd.

1,519.00 1,528.00 1,509.00 1,516.00 -8.00 1,518.48331,513.00 1,534.00 1,511.00 1,524.00 36.0 54,665.400100 －

4023 クレハ

KUREHA CORPORATION

5,000.00 5,000.00 4,960.00 4,980.00 -140.00 4,995.27385,070.00 5,070.00 4,965.00 5,010.00 76.7 383,137.500100 －

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

2020年6月17日(水曜日) 1- 12

千円[￥thous.]

Trading Value千株[thous.shs.]

千口/千個[thous.units.]

Trading Volume

円[￥]

Net Change

円[￥]

Final special quote

売買代金売買高

円[￥]

Close

前日比最終気配終値

円[￥]

Low

安値

円[￥]

High

高値

円[￥]

Open

始値銘柄名

Issues

売買単位TradingUnitCode

コード午前 (The morning trading session) 午後 (The afternoon trading session)

始値

Open

高値

High

安値

Low

終値

Close

円[￥] 円[￥] 円[￥] 円[￥]

売買高加重平均価格

VWAP

円[￥]

4025 多木化学

TAKI CHEMICAL CO.,LTD.

7,750.00 7,760.00 7,660.00 7,700.00 -180.00 7,753.74417,950.00 7,950.00 7,730.00 7,750.00 21.1 163,604100 －

4027 テイカ

TAYCA CORPORATION

1,505.00 1,510.00 1,491.00 1,504.00 15.00 1,502.88261,497.00 1,529.00 1,495.00 1,513.00 44.3 66,577.700100 －

4028 石原産

ISHIHARA SANGYO KAISHA,LTD.

734.00 741.00 728.00 737.00 -23.00 738.7796755.00 755.00 734.00 734.00 209.2 154,552.700100 －

4031 片倉コープアグリ

Katakura & Co-op Agri Corporation

1,238.00 1,238.00 1,220.00 1,228.00 -13.00 1,227.51721,241.00 1,241.00 1,229.00 1,238.00 5.8 7,119.600100 －

4041 日曹達

Nippon Soda Co.,Ltd.

2,977.00 2,990.00 2,951.00 2,980.00 -10.00 2,986.02702,991.00 3,020.00 2,972.00 2,977.00 88.9 265,457.800100 －

4042 東ソー

TOSOH CORPORATION

1,497.00 1,516.00 1,491.00 1,508.00 -7.00 1,506.83541,511.00 1,519.00 1,494.00 1,503.00 731.0 1,101,496.700100 －

4043 トクヤマ

Tokuyama Corporation

2,548.00 2,561.00 2,530.00 2,551.00 -17.00 2,544.33452,536.00 2,567.00 2,509.00 2,561.00 499.5 1,270,895.100100 －

4044 セ硝子

Central Glass Co.,Ltd.

1,965.00 1,972.00 1,947.00 1,947.00 -66.00 1,966.32301,991.00 2,003.00 1,970.00 1,977.00 64.4 126,631.200100 －

4045 東亜合

TOAGOSEI CO.,LTD.

1,082.00 1,088.00 1,079.00 1,080.00 -2.00 1,085.46071,087.00 1,099.00 1,079.00 1,084.00 316.9 343,982.500100 －

4046 大阪ソーダ

OSAKA SODA CO.,LTD.

2,518.00 2,520.00 2,471.00 2,474.00 -63.00 2,492.59852,530.00 2,544.00 2,493.00 2,510.00 52.8 131,609.200100 －

4047 関電化

KANTO DENKA KOGYO CO.,LTD.

881.00 885.00 878.00 881.00 -10.00 885.3126899.00 901.00 879.00 883.00 162.2 143,597.700100 －

4061 デンカ

Denka Company Limited

2,692.00 2,727.00 2,683.00 2,717.00 -17.00 2,712.97822,715.00 2,736.00 2,696.00 2,699.00 481.4 1,306,027.700100 －

4063 信越化

Shin-Etsu Chemical Co.,Ltd.

12,495.00 12,585.00 12,465.00 12,505.00 15.00 12,543.231912,575.00 12,680.00 12,475.00 12,535.00 887.1 11,127,101100 －

4064 カーバイド

Nippon Carbide Industries Company,Incorporated

1,339.00 1,340.00 1,323.00 1,326.00 -30.00 1,334.95241,350.00 1,355.00 1,331.00 1,331.00 58.8 78,495.200100 －

4078 堺化学

Sakai Chemical Industry Co.,Ltd.

2,000.00 2,014.00 1,995.00 2,007.00 -35.00 2,008.50742,021.00 2,039.00 2,002.00 2,002.00 20.3 40,772.700100 －

4082 稀元素

DAIICHI KIGENSO KAGAKU-KOGYO CO.,LTD

791.00 794.00 785.00 786.00 -6.00 788.3636792.00 798.00 784.00 791.00 27.5 21,680100 －

4088 エア・ウォーター

AIR WATER INC.

1,576.00 1,586.00 1,569.00 1,577.00 11.00 1,576.53971,568.00 1,580.00 1,559.00 1,579.00 453.6 715,118.400100 －

4091 大陽日酸

TAIYO NIPPON SANSO CORPORATION

1,874.00 1,912.00 1,870.00 1,890.00 -27.00 1,889.07701,900.00 1,915.00 1,877.00 1,878.00 902.4 1,704,703.100100 －

4092 日本化

Nippon Chemical Industrial Co.,Ltd.

2,282.00 2,296.00 2,250.00 2,280.00 1.00 2,284.47832,305.00 2,306.00 2,260.00 2,284.00 27.6 63,051.600100 －

4093 邦アセチレン

Toho Acetylene Co.,Ltd.

1,257.00 1,262.00 1,257.00 1,262.00 -13.00 1,266.30001,277.00 1,280.00 1,262.00 1,262.00 1.0 1,266.300100 －

4095 日パーカライ

NIHON PARKERIZING CO.,LTD.

1,140.00 1,143.00 1,134.00 1,136.00 -12.00 1,138.95481,148.00 1,151.00 1,135.00 1,139.00 119.4 135,991.200100 －

4097 高圧ガス

KOATSU GAS KOGYO CO.,LTD.

747.00 769.00 745.00 768.00 15.00 756.8447749.00 750.00 746.00 747.00 20.6 15,591100 －

4098 チタン工

Titan Kogyo Kabushiki Kaisha

1,811.00 1,855.00 1,810.00 1,823.00 27.00 1,821.87121,794.00 1,840.00 1,786.00 1,823.00 23.3 42,449.600100 －

4099 四国化

SHIKOKU CHEMICALS CORPORATION

1,130.00 1,155.00 1,126.00 1,150.00 34.00 1,138.19331,120.00 1,130.00 1,110.00 1,130.00 63.1 71,820100 －

4100 戸田工

TODA KOGYO CORP.

2,090.00 2,105.00 2,078.00 2,105.00 10.00 2,074.75062,092.00 2,100.00 2,010.00 2,090.00 44.1 91,496.500100 －

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

2020年6月17日(水曜日) 1- 13

千円[￥thous.]

Trading Value千株[thous.shs.]

千口/千個[thous.units.]

Trading Volume

円[￥]

Net Change

円[￥]

Final special quote

売買代金売買高

円[￥]

Close

前日比最終気配終値

円[￥]

Low

安値

円[￥]

High

高値

円[￥]

Open

始値銘柄名

Issues

売買単位TradingUnitCode

コード午前 (The morning trading session) 午後 (The afternoon trading session)

始値

Open

高値

High

安値

Low

終値

Close

円[￥] 円[￥] 円[￥] 円[￥]

売買高加重平均価格

VWAP

円[￥]

4109 ステラケミファ

STELLA CHEMIFA CORPORATION

2,662.00 2,662.00 2,630.00 2,648.00 6.00 2,647.80342,650.00 2,672.00 2,618.00 2,658.00 59.5 157,544.300100 －

4112 保土谷化

Hodogaya Chemical Co.,Ltd.

3,930.00 3,940.00 3,900.00 3,900.00 -65.00 3,928.67923,940.00 4,005.00 3,930.00 3,940.00 10.6 41,644100 －

4114 日触媒

NIPPON SHOKUBAI CO.,LTD.

5,840.00 5,890.00 5,830.00 5,860.00 -50.00 5,850.87395,870.00 5,870.00 5,810.00 5,840.00 80.1 468,655100 －

4116 大日精化

Dainichiseika Color & Chemicals Mfg.Co.,Ltd.

2,435.00 2,462.00 2,398.00 2,439.00 -29.00 2,446.04552,476.00 2,483.00 2,396.00 2,423.00 19.8 48,431.700100 －

4118 カネカ

KANEKA CORPORATION

2,883.00 2,923.00 2,864.00 2,911.00 15.00 2,904.89752,902.00 2,918.00 2,867.00 2,890.00 234.1 680,036.500100 －

4182 菱瓦斯化

Mitsubishi Gas Chemical Company,Inc.

1,671.00 1,691.00 1,669.00 1,677.00 9.00 1,675.79651,658.00 1,681.00 1,648.00 1,678.00 762.0 1,276,956.900100 －

4183 三井化学

Mitsui Chemicals,Inc.

2,362.00 2,376.00 2,349.00 2,362.00 -61.00 2,369.23662,402.00 2,403.00 2,359.00 2,365.00 638.3 1,512,283.700100 －

4185 ＪＳＲ

JSR CORPORATION

1,999.00 2,019.00 1,993.00 2,013.00 -6.00 2,007.90572,018.00 2,020.00 1,989.00 1,999.00 637.5 1,280,039.900100 －

4186 東応化

TOKYO OHKA KOGYO CO.,LTD.

5,040.00 5,080.00 4,995.00 5,010.00 40.00 5,060.61304,985.00 5,140.00 4,970.00 5,030.00 208.0 1,052,607.500100 －

4187 大有機化

OSAKA ORGANIC CHEMICAL INDUSTRY LTD.

1,961.00 1,982.00 1,961.00 1,966.00 -12.00 1,973.86561,969.00 1,984.00 1,956.00 1,964.00 102.7 202,716100 －

4188 三菱ケミＨＤ

Mitsubishi Chemical Holdings Corporation

650.80 657.70 649.70 655.00 -12.00 654.7825657.50 660.80 649.30 653.50 3,873.9 2,536,561.840100 －

4189 ＫＨネオケム

KH Neochem Co.,Ltd.

2,100.00 2,128.00 2,088.00 2,098.00 44.00 2,105.82992,060.00 2,129.00 2,054.00 2,110.00 201.7 424,745.900100 －

4202 ダイセル

Daicel Corporation

844.00 844.00 836.00 840.00 -14.00 846.1866865.00 873.00 843.00 844.00 1,446.1 1,223,670.400100 －

4203 住友ベーク

Sumitomo Bakelite Company,Limited

3,165.00 3,190.00 3,150.00 3,175.00 -40.00 3,169.83333,200.00 3,200.00 3,125.00 3,155.00 96.0 304,304100 －

4204 積水化

Sekisui Chemical Co.,Ltd.

1,526.00 1,538.00 1,521.00 1,534.00 -34.00 1,534.19211,563.00 1,563.00 1,527.00 1,531.00 690.3 1,059,052.800100 －

4205 日ゼオン

ZEON CORPORATION

1,041.00 1,044.00 1,033.00 1,034.00 -21.00 1,038.72351,047.00 1,049.00 1,032.00 1,045.00 294.0 305,384.700100 －

4206 アイカ工

Aica Kogyo Company,Limited

3,420.00 3,435.00 3,415.00 3,420.00 30.00 3,429.09723,395.00 3,465.00 3,390.00 3,435.00 238.7 818,525.500100 －

4208 宇部興

Ube Industries,Ltd.

1,896.00 1,914.00 1,887.00 1,900.00 -51.00 1,905.69001,934.00 1,934.00 1,895.00 1,895.00 545.1 1,038,791.600100 －

4212 積水樹脂

Sekisui Jushi Corporation

2,242.00 2,249.00 2,206.00 2,215.00 -46.00 2,229.90222,233.00 2,268.00 2,233.00 2,253.00 51.1 113,948100 －

4215 タキロンシーアイ

C.I. TAKIRON Corporation

702.00 704.00 696.00 697.00 -5.00 699.5649698.00 707.00 698.00 703.00 41.6 29,101.900100 －

4216 旭有機材

ASAHI YUKIZAI CORPORATION

1,482.00 1,487.00 1,461.00 1,476.00 6.00 1,477.88241,490.00 1,492.00 1,470.00 1,480.00 28.9 42,710.800100 －

4218 ニチバン

NICHIBAN CO.,LTD.

1,479.00 1,498.00 1,469.00 1,495.00 -4.00 1,482.79581,494.00 1,497.00 1,461.00 1,473.00 28.4 42,111.400100 －

4220 リケンテクノス

RIKEN TECHNOS CORPORATION

428.00 434.00 428.00 433.00 -10.00 432.2242441.00 442.00 427.00 431.00 124.9 53,984.800100 －

4221 大倉工

Okura Industrial Co.,Ltd.

1,646.00 1,646.00 1,632.00 1,639.00 17.00 1,634.58731,622.00 1,653.00 1,614.00 1,636.00 6.3 10,297.900100 －

4228 積水化成

Sekisui Plastics Co.,Ltd.

599.00 599.00 591.00 592.00 -11.00 594.0092598.00 599.00 588.00 593.00 65.1 38,670100 －

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

2020年6月17日(水曜日) 1- 14

千円[￥thous.]

Trading Value千株[thous.shs.]

千口/千個[thous.units.]

Trading Volume

円[￥]

Net Change

円[￥]

Final special quote

売買代金売買高

円[￥]

Close

前日比最終気配終値

円[￥]

Low

安値

円[￥]

High

高値

円[￥]

Open

始値銘柄名

Issues

売買単位TradingUnitCode

コード午前 (The morning trading session) 午後 (The afternoon trading session)

始値

Open

高値

High

安値

Low

終値

Close

円[￥] 円[￥] 円[￥] 円[￥]

売買高加重平均価格

VWAP

円[￥]

4229 群栄化

Gun Ei Chemical Industry Co.,Ltd.

2,700.00 2,733.00 2,700.00 2,733.00 34.00 2,722.53852,712.00 2,739.00 2,709.00 2,709.00 1.3 3,539.300100 －

4231 タイガーポリ

TIGERS POLYMER CORPORATION

484.00 486.00 477.00 480.00 -8.00 484.2200492.00 493.00 488.00 488.00 5.0 2,421.100100 －

4238 ミライアル

Miraial Co.,Ltd.

1,090.00 1,092.00 1,065.00 1,068.00 -39.00 1,086.73821,085.00 1,124.00 1,076.00 1,088.00 65.7 71,398.700100 －

4245 ダイキアクシス

Daiki Axis Co.,Ltd.

830.00 832.00 825.00 826.00 1.00 827.9118828.00 839.00 822.00 827.00 6.8 5,629.800100 －

4246 ＤＮＣ

DaikyoNishikawa Corporation

530.00 545.00 528.00 542.00 -5.00 537.3838541.00 544.00 529.00 531.00 157.9 84,852.900100 －

4248 竹本容器

Takemoto Yohki Co.,Ltd.

732.00 749.00 730.00 748.00 3.00 737.3949733.00 745.00 728.00 733.00 31.4 23,154.200100 －

4249 森六

MORIROKU HOLDINGS COMPANY,LTD.

1,652.00 1,667.00 1,643.00 1,667.00 5.00 1,655.57141,674.00 1,675.00 1,636.00 1,647.00 25.9 42,879.300100 －

4272 日化薬

NIPPON KAYAKU CO.,LTD.

1,107.00 1,116.00 1,100.00 1,108.00 -24.00 1,108.75451,135.00 1,135.00 1,093.00 1,107.00 729.1 808,392.900100 －

4275 カーリットＨＤ

Carlit Holdings Co.,Ltd.

529.00 529.00 521.00 525.00 0.00 526.3382526.00 530.00 521.00 530.00 34.3 18,053.400100 －

4362 日本精化

Nippon Fine Chemical Co.,Ltd.

1,464.00 1,477.00 1,456.00 1,470.00 41.00 1,465.15961,425.00 1,475.00 1,425.00 1,467.00 42.6 62,415.800100 －

4368 扶桑化学

FUSO CHEMICAL CO.,LTD.

3,900.00 3,915.00 3,875.00 3,880.00 -55.00 3,906.38703,865.00 3,955.00 3,850.00 3,900.00 72.1 281,650.500100 －

4369 トリケミカル

Tri Chemical Laboratories Inc.

11,160.00 11,230.00 11,070.00 11,190.00 -30.00 11,240.327311,400.00 11,450.00 11,180.00 11,220.00 55.0 618,218100 －

4401 ＡＤＥＫＡ

ADEKA CORPORATION

1,456.00 1,461.00 1,448.00 1,461.00 6.00 1,459.05811,461.00 1,482.00 1,447.00 1,455.00 163.6 238,701.900100 －

4403 日油

NOF CORPORATION

3,775.00 3,805.00 3,760.00 3,760.00 -10.00 3,782.03473,755.00 3,815.00 3,745.00 3,805.00 109.6 414,511100 －

4406 新日本理化

New Japan Chemical Co.,Ltd.

172.00 174.00 170.00 172.00 2.00 171.0762171.00 172.00 167.00 171.00 73.5 12,574.100100 －

4410 ハリマ化成Ｇ

HARIMA CHEMICALS GROUP,INC.

1,055.00 1,089.00 1,055.00 1,086.00 46.00 1,065.70531,040.00 1,069.00 1,040.00 1,055.00 20.7 22,060.100100 －

4452 花王

Kao Corporation

8,700.00 8,737.00 8,680.00 8,718.00 -85.00 8,732.23518,808.00 8,813.00 8,702.00 8,702.00 975.5 8,518,295.300100 －

4461 第一工業

DKS Co.Ltd.

4,960.00 5,010.00 4,940.00 4,980.00 -15.00 4,985.46784,935.00 5,080.00 4,935.00 4,945.00 68.4 341,006100 －

4462 石原ケミカル

ISHIHARA CHEMICAL CO.,LTD.

1,920.00 1,920.00 1,911.00 1,917.00 -4.00 1,923.92861,917.00 1,954.00 1,883.00 1,907.00 5.6 10,774100 －

4463 日華化学

NICCA CHEMICAL CO.,LTD.

952.00 953.00 947.00 953.00 9.00 951.3077948.00 952.00 948.00 952.00 2.6 2,473.400100 －

4465 ニイタカ

Niitaka Co., Ltd.

5,300.00 5,350.00 5,200.00 5,310.00 445.00 5,186.20414,885.00 5,360.00 4,880.00 5,220.00 152.4 790,377.500100 －

4471 三洋化成

SANYO CHEMICAL INDUSTRIES,LTD.

4,810.00 4,845.00 4,795.00 4,830.00 -10.00 4,817.43904,800.00 4,835.00 4,780.00 4,810.00 20.5 98,757.500100 －

4531 有機薬

Yuki Gosei Kogyo Co.,Ltd.

350.00 357.00 350.00 357.00 2.00 353.1080352.00 354.00 349.00 351.00 137.0 48,375.800100 －

4611 大日塗料

Dai Nippon Toryo Company,Limited

926.00 943.00 916.00 938.00 -1.00 933.3377936.00 937.00 924.00 924.00 23.1 21,560.100100 －

4612 日ペイントＨＤ

NIPPON PAINT HOLDINGS CO.,LTD.

7,910.00 7,960.00 7,910.00 7,960.00 10.00 7,977.33157,990.00 8,140.00 7,950.00 7,960.00 366.5 2,923,692100 －

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

2020年6月17日(水曜日) 1- 15

千円[￥thous.]

Trading Value千株[thous.shs.]

千口/千個[thous.units.]

Trading Volume

円[￥]

Net Change

円[￥]

Final special quote

売買代金売買高

円[￥]

Close

前日比最終気配終値

円[￥]

Low

安値

円[￥]

High

高値

円[￥]

Open

始値銘柄名

Issues

売買単位TradingUnitCode

コード午前 (The morning trading session) 午後 (The afternoon trading session)

始値

Open

高値

High

安値

Low

終値

Close

円[￥] 円[￥] 円[￥] 円[￥]

売買高加重平均価格

VWAP

円[￥]

4613 関ペイント

KANSAI PAINT CO.,LTD.

2,186.00 2,209.00 2,180.00 2,209.00 -19.00 2,199.24702,220.00 2,221.00 2,186.00 2,186.00 848.5 1,866,061.100100 －

4615 神東塗料

SHINTO PAINT COMPANY,LIMITED

190.00 191.00 188.00 190.00 0.00 189.5792190.00 191.00 189.00 189.00 54.9 10,407.900100 －

4617 中国塗料

Chugoku Marine Paints,Ltd.

778.00 779.00 770.00 771.00 -21.00 776.0270787.00 789.00 779.00 782.00 63.0 48,889.700100 －

4619 日特塗料

Nihon Tokushu Toryo Co.,Ltd.

997.00 997.00 981.00 983.00 -27.00 991.69401,006.00 1,016.00 992.00 995.00 31.7 31,436.700100 －

4620 藤倉化

FUJIKURA KASEI CO.,LTD.

524.00 527.00 518.00 525.00 1.00 523.7831525.00 525.00 517.00 524.00 16.6 8,694.800100 －

4626 太陽ＨＤ

TAIYO HOLDINGS CO.,LTD.

5,000.00 5,030.00 4,990.00 5,000.00 -30.00 5,002.65695,030.00 5,030.00 4,940.00 5,010.00 23.9 119,563.500100 －

4631 ＤＩＣ

DIC Corporation

2,756.00 2,780.00 2,751.00 2,762.00 -35.00 2,768.11242,786.00 2,802.00 2,753.00 2,768.00 245.6 679,848.400100 －

4633 サカタインクス

SAKATA INX CORPORATION

1,024.00 1,033.00 1,016.00 1,030.00 8.00 1,026.39381,024.00 1,034.00 1,013.00 1,026.00 86.6 88,885.700100 －

4634 洋インキＨＤ

TOYO INK SC HOLDINGS CO.,LTD.

2,112.00 2,112.00 2,096.00 2,105.00 -41.00 2,111.39392,127.00 2,145.00 2,110.00 2,114.00 56.1 118,449.200100 －

4636 Ｔ＆ＫＴＯＫＡ

T&K TOKA CO.,LTD.

784.00 793.00 783.00 793.00 1.00 788.1525792.00 794.00 780.00 785.00 5.9 4,650.100100 －

4901 富士フイルム

FUJIFILM Holdings Corporation

4,858.00 4,903.00 4,840.00 4,892.00 -22.00 4,879.16904,890.00 4,890.00 4,856.00 4,862.00 1,708.1 8,334,108.500100 －

4911 資生堂

Shiseido Company,Limited

6,918.00 6,990.00 6,910.00 6,974.00 14.00 6,960.76276,990.00 7,009.00 6,909.00 6,940.00 1,105.9 7,697,907.500100 －

4912 ライオン

Lion Corporation

2,558.00 2,558.00 2,517.00 2,517.00 31.00 2,532.94562,485.00 2,565.00 2,476.00 2,560.00 1,175.4 2,977,224.200100 －

4914 高砂香料

TAKASAGO INTERNATIONAL CORPORATION

2,339.00 2,374.00 2,326.00 2,329.00 -62.00 2,349.89422,391.00 2,417.00 2,339.00 2,343.00 18.9 44,413100 －

4917 マンダム

MANDOM CORPORATION

2,074.00 2,083.00 2,069.00 2,076.00 -1.00 2,076.64752,073.00 2,090.00 2,061.00 2,075.00 180.4 374,627.200100 －

4919 ミルボン

Milbon Co.,Ltd.

5,210.00 5,240.00 5,190.00 5,190.00 -10.00 5,203.18635,200.00 5,240.00 5,180.00 5,230.00 40.8 212,290100 －

4921 ファンケル

FANCL CORPORATION

3,130.00 3,190.00 3,125.00 3,165.00 40.00 3,157.20163,155.00 3,160.00 3,105.00 3,130.00 473.3 1,494,303.500100 －

4922 コーセー

KOSE Corporation

14,290.00 14,410.00 14,290.00 14,320.00 40.00 14,365.950314,280.00 14,510.00 14,270.00 14,300.00 136.8 1,965,262100 －

4923 ＣＯＴＡ

COTA CO.,LTD.

1,205.00 1,208.00 1,197.00 1,201.00 2.00 1,204.18831,207.00 1,207.00 1,200.00 1,205.00 15.4 18,544.500100 －

4926 シーボン

C'BON COSMETICS Co.,Ltd.

2,102.00 2,112.00 2,102.00 2,104.00 -6.00 2,111.47372,110.00 2,120.00 2,110.00 2,114.00 1.9 4,011.800100 －

4927 ポーラオルＨＤ

POLA ORBIS HOLDINGS INC.

2,026.00 2,040.00 2,018.00 2,033.00 -20.00 2,032.86462,053.00 2,057.00 2,029.00 2,031.00 499.1 1,014,602.700100 －

4928 ノエビアＨＤ

Noevir Holdings Co.,Ltd.

4,580.00 4,600.00 4,555.00 4,600.00 15.00 4,583.54524,560.00 4,630.00 4,540.00 4,590.00 70.8 324,515100 －

4929 アジュバン

ADJUVANT COSME JAPAN CO.,LTD.

940.00 946.00 940.00 946.00 2.00 942.8148945.00 945.00 937.00 945.00 2.7 2,545.600100 －

4951 エステー

S.T.CORPORATION

1,721.00 1,729.00 1,718.00 1,726.00 38.00 1,716.90211,688.00 1,727.00 1,675.00 1,726.00 38.8 66,615.800100 －

4955 アグロカネショウ

AGRO-KANESHO CO.,LTD.

1,335.00 1,363.00 1,330.00 1,351.00 -28.00 1,338.01301,363.00 1,373.00 1,304.00 1,334.00 46.2 61,816.200100 －

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

2020年6月17日(水曜日) 1- 16

千円[￥thous.]

Trading Value千株[thous.shs.]

千口/千個[thous.units.]

Trading Volume

円[￥]

Net Change

円[￥]

Final special quote

売買代金売買高

円[￥]

Close

前日比最終気配終値

円[￥]

Low

安値

円[￥]

High

高値

円[￥]

Open

始値銘柄名

Issues

売買単位TradingUnitCode

コード午前 (The morning trading session) 午後 (The afternoon trading session)

始値

Open

高値

High

安値

Low

終値

Close

円[￥] 円[￥] 円[￥] 円[￥]

売買高加重平均価格

VWAP

円[￥]

4956 コニシ

KONISHI CO.,LTD.

1,495.00 1,501.00 1,485.00 1,494.00 -5.00 1,494.49701,500.00 1,510.00 1,482.00 1,491.00 33.8 50,514100 －

4958 長谷川香

T.HASEGAWA CO.,LTD.

2,357.00 2,357.00 2,343.00 2,345.00 -2.00 2,351.27342,347.00 2,370.00 2,340.00 2,357.00 40.6 95,461.700100 －

4963 星光ＰＭＣ

SEIKO PMC CORPORATION

724.00 729.00 719.00 727.00 2.00 721.9266725.00 725.00 712.00 721.00 17.7 12,778.100100 －

4967 小林製薬

KOBAYASHI PHARMACEUTICAL CO.,LTD.

9,940.00 9,990.00 9,930.00 9,930.00 90.00 9,950.62639,910.00 10,030.00 9,900.00 9,940.00 146.9 1,461,747100 －

4968 荒川化学

ARAKAWA CHEMICAL INDUSTRIES,LTD.

1,217.00 1,224.00 1,211.00 1,216.00 -21.00 1,219.73131,218.00 1,236.00 1,214.00 1,218.00 32.0 39,031.400100 －

4971 メック

MEC COMPANY LTD.

1,979.00 2,012.00 1,979.00 1,993.00 20.00 1,997.52341,970.00 2,009.00 1,966.00 1,994.00 87.5 174,783.300100 －

4973 高純度化

JAPAN PURE CHEMICAL CO.,LTD.

2,544.00 2,566.00 2,535.00 2,566.00 23.00 2,547.67862,494.00 2,537.00 2,494.00 2,537.00 2.8 7,133.500100 －

4974 タカラバイオ

TAKARA BIO INC.

3,245.00 3,295.00 3,235.00 3,275.00 50.00 3,276.96233,295.00 3,335.00 3,240.00 3,250.00 1,517.6 4,973,118100 －

4975 ＪＣＵ

JCU CORPORATION

3,270.00 3,285.00 3,235.00 3,240.00 30.00 3,278.09583,255.00 3,330.00 3,225.00 3,295.00 79.3 259,953100 －

4977 ニッタゼラチン

Nitta Gelatin Inc.

729.00 735.00 728.00 735.00 8.00 730.2356722.00 729.00 722.00 729.00 19.1 13,947.500100 －

4979 ＯＡＴアグリオ

OAT Agrio Co.,Ltd.

1,139.00 1,139.00 1,122.00 1,123.00 -3.00 1,126.80851,130.00 1,137.00 1,118.00 1,123.00 9.4 10,592100 －

4980 デクセリアルズ

Dexerials Corporation

834.00 848.00 832.00 844.00 -3.00 839.6744844.00 844.00 830.00 837.00 150.2 126,119.100100 －

4985 アース製薬

Earth Corporation

7,470.00 7,480.00 7,390.00 7,390.00 0.00 7,430.55167,310.00 7,500.00 7,310.00 7,450.00 70.7 525,340100 －

4992 北興化

HOKKO CHEMICAL INDUSTRY CO.,LTD.

621.00 622.00 618.00 621.00 5.00 620.0812623.00 624.00 616.00 620.00 23.4 14,509.900100 －

4994 大成ラミック

Taisei Lamick Co.,Ltd.

2,711.00 2,711.00 2,701.00 2,709.00 9.00 2,701.16672,714.00 2,714.00 2,674.00 2,711.00 1.8 4,862.100100 －

4996 クミアイ化

KUMIAI CHEMICAL INDUSTRY CO.,LTD.

897.00 899.00 889.00 890.00 -2.00 893.4116895.00 900.00 886.00 900.00 146.5 130,884.800100 －

4997 日農薬

NIHON NOHYAKU CO.,LTD.

461.00 464.00 458.00 459.00 -12.00 462.7988466.00 471.00 461.00 461.00 147.6 68,309.100100 －

5142 アキレス

Achilles Corporation

1,742.00 1,749.00 1,731.00 1,738.00 27.00 1,731.86721,711.00 1,750.00 1,688.00 1,743.00 49.7 86,073.800100 －

5208 有沢製

Arisawa Mfg.Co.,Ltd.

808.00 813.00 802.00 809.00 4.00 808.3106810.00 813.00 800.00 805.00 91.1 73,637.100100 －

6988 日東電

NITTO DENKO CORPORATION

5,970.00 6,000.00 5,960.00 6,000.00 -70.00 5,993.28746,060.00 6,060.00 5,970.00 5,970.00 652.5 3,910,620100 －

7874 レック

LEC,INC.

1,661.00 1,683.00 1,650.00 1,668.00 -28.00 1,669.72871,698.00 1,712.00 1,657.00 1,664.00 76.3 127,400.300100 －

7888 三光合成

SANKO GOSEI LTD.

294.00 295.00 291.00 293.00 0.00 293.0895293.00 296.00 291.00 294.00 39.1 11,459.800100 －

7908 ＫＩＭＯＴＯ

KIMOTO CO.,LTD.

154.00 154.00 153.00 154.00 0.00 153.9748155.00 155.00 153.00 153.00 43.7 6,728.700100 －

7917 藤森工業

FUJIMORI KOGYO CO.,LTD.

3,745.00 3,750.00 3,720.00 3,730.00 -40.00 3,744.33173,780.00 3,780.00 3,735.00 3,770.00 20.2 75,635.500100 －

7925 前沢化成

MAEZAWA KASEI INDUSTRIES CO.,LTD.

1,002.00 1,007.00 999.00 1,007.00 -5.00 1,006.00001,012.00 1,021.00 1,000.00 1,002.00 15.4 15,492.400100 －

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

2020年6月17日(水曜日) 1- 17

千円[￥thous.]

Trading Value千株[thous.shs.]

千口/千個[thous.units.]

Trading Volume

円[￥]

Net Change

円[￥]

Final special quote

売買代金売買高

円[￥]

Close

前日比最終気配終値

円[￥]

Low

安値

円[￥]

High

高値

円[￥]

Open

始値銘柄名

Issues

売買単位TradingUnitCode

コード午前 (The morning trading session) 午後 (The afternoon trading session)

始値

Open

高値

High

安値

Low

終値

Close

円[￥] 円[￥] 円[￥] 円[￥]

売買高加重平均価格

VWAP

円[￥]

7931 未来工業

MIRAI INDUSTRY CO.,LTD.

1,942.00 1,942.00 1,927.00 1,941.00 -1.00 1,941.56631,942.00 1,957.00 1,942.00 1,945.00 16.6 32,230100 －

7940 ウェーブロックＨＤ

WAVELOCK HOLDINGS CO.,LTD.

801.00 815.00 787.00 802.00 3.00 799.9593820.00 820.00 775.00 796.00 963.6 770,840.800100 －

7942 ＪＳＰ

JSP Corporation

1,510.00 1,514.00 1,490.00 1,501.00 -10.00 1,502.06941,503.00 1,513.00 1,487.00 1,511.00 43.2 64,889.400100 －

7947 エフピコ

FP CORPORATION

8,060.00 8,090.00 8,020.00 8,020.00 10.00 8,046.14968,010.00 8,100.00 7,990.00 8,090.00 89.6 720,935100 －

7958 天馬

TENMA CORPORATION

1,685.00 1,712.00 1,683.00 1,708.00 -10.00 1,699.71891,715.00 1,720.00 1,680.00 1,685.00 18.5 31,444.800100 －

7970 信越ポリマ

Shin-Etsu Polymer Co.,Ltd.

906.00 910.00 899.00 899.00 -16.00 906.1989917.00 919.00 906.00 909.00 104.6 94,788.400100 －

7971 東リ

TOLI Corporation

276.00 278.00 274.00 277.00 3.00 274.5879273.00 274.00 270.00 274.00 31.3 8,594.600100 －

7988 ニフコ

NIFCO INC.

2,358.00 2,374.00 2,351.00 2,363.00 -32.00 2,357.35262,346.00 2,376.00 2,319.00 2,358.00 200.5 472,649.200100 －

7995 バルカー

VALQUA,LTD.

1,931.00 1,932.00 1,905.00 1,914.00 -24.00 1,921.13701,938.00 1,941.00 1,915.00 1,924.00 29.2 56,097.200100 －

8113 ユニチャーム

UNICHARM CORPORATION

4,193.00 4,231.00 4,193.00 4,198.00 38.00 4,224.06374,230.00 4,339.00 4,201.00 4,201.00 1,374.1 5,804,285.900100 －

9385 ショーエイコーポ

SHOEI CORPORATION

885.00 890.00 881.00 890.00 8.00 883.9792873.00 885.00 873.00 885.00 4.8 4,243.100100 －

医薬品 Pharmaceutical

4151 協和キリン

Kyowa Kirin Co.,Ltd.

2,854.00 2,885.00 2,847.00 2,871.00 2.00 2,869.46762,881.00 2,886.00 2,848.00 2,862.00 621.1 1,782,226.300100 －

4502 武田薬

Takeda Pharmaceutical Company Limited

3,991.00 4,010.00 3,980.00 4,001.00 -99.00 4,007.56964,055.00 4,080.00 3,980.00 4,003.00 6,638.6 26,604,651.400100 －

4503 アステラス薬

Astellas Pharma Inc.

1,779.00 1,786.00 1,776.00 1,780.00 -10.50 1,782.18951,793.00 1,801.00 1,773.00 1,781.50 3,752.6 6,687,844.400100 －

4506 大日住薬

Sumitomo Dainippon Pharma Co.,Ltd.

1,478.00 1,495.00 1,477.00 1,485.00 -23.00 1,487.41441,511.00 1,515.00 1,476.00 1,482.00 713.1 1,060,675.200100 －

4507 塩野義薬

Shionogi & Co.,Ltd.

6,791.00 6,802.00 6,760.00 6,776.00 -25.00 6,784.39336,750.00 6,834.00 6,731.00 6,801.00 1,476.9 10,019,870.400100 －

4512 わかもと

WAKAMOTO PHARMACEUTICAL CO.,LTD.

299.00 300.00 296.00 300.00 2.00 299.2226301.00 301.00 296.00 298.00 99.3 29,712.800100 －

4514 あすか薬

ASKA Pharmaceutical Co.,Ltd.

1,204.00 1,216.00 1,196.00 1,211.00 -17.00 1,210.77441,240.00 1,240.00 1,196.00 1,200.00 29.7 35,960100 －

4516 日本新薬

Nippon Shinyaku Co.,Ltd.

8,810.00 8,820.00 8,770.00 8,780.00 60.00 8,790.49498,790.00 8,830.00 8,710.00 8,810.00 107.1 941,462100 －

4517 ビオフェルミン

BIOFERMIN PHARMACEUTICAL CO.,LTD.

2,325.00 2,326.00 2,321.00 2,326.00 8.00 2,324.62502,322.00 2,326.00 2,322.00 2,326.00 0.8 1,859.700100 －

4519 中外薬

CHUGAI PHARMACEUTICAL CO.,LTD.

16,615.00 16,695.00 16,585.00 16,595.00 -255.00 16,662.922616,850.00 16,900.00 16,535.00 16,665.00 852.5 14,205,141.500100 －

4521 科研薬

KAKEN PHARMACEUTICAL CO.,LTD.

5,600.00 5,620.00 5,570.00 5,590.00 -40.00 5,607.03895,630.00 5,650.00 5,580.00 5,610.00 156.7 878,623100 －

4523 エーザイ

Eisai Co.,Ltd.

8,551.00 8,610.00 8,530.00 8,556.00 -142.00 8,575.31318,665.00 8,665.00 8,544.00 8,565.00 637.2 5,464,189.500100 －

4527 ロート薬

ROHTO PHARMACEUTICAL CO.,LTD.

3,380.00 3,410.00 3,365.00 3,365.00 75.00 3,377.19853,335.00 3,390.00 3,330.00 3,390.00 255.4 862,536.500100 －

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

2020年6月17日(水曜日) 1- 18

千円[￥thous.]

Trading Value千株[thous.shs.]

千口/千個[thous.units.]

Trading Volume

円[￥]

Net Change

円[￥]

Final special quote

売買代金売買高

円[￥]

Close

前日比最終気配終値

円[￥]

Low

安値

円[￥]

High

高値

円[￥]

Open

始値銘柄名

Issues

売買単位TradingUnitCode

コード午前 (The morning trading session) 午後 (The afternoon trading session)

始値

Open

高値

High

安値

Low

終値

Close

円[￥] 円[￥] 円[￥] 円[￥]

売買高加重平均価格

VWAP

円[￥]

4528 小野薬

ONO PHARMACEUTICAL CO.,LTD.

3,120.00 3,129.00 3,107.00 3,114.00 11.00 3,120.09733,100.00 3,148.00 3,093.00 3,127.00 1,303.9 4,068,294.900100 －

4530 久光薬

HISAMITSU PHARMACEUTICAL CO.,INC.

5,620.00 5,660.00 5,600.00 5,600.00 60.00 5,616.72865,620.00 5,650.00 5,590.00 5,640.00 113.1 635,252100 －

4534 持田薬

Mochida Pharmaceutical Co.,Ltd.

4,155.00 4,190.00 4,135.00 4,135.00 55.00 4,152.65714,090.00 4,170.00 4,085.00 4,170.00 38.2 158,631.500100 －

4536 参天薬

SANTEN PHARMACEUTICAL CO.,LTD.

2,012.00 2,022.00 2,007.00 2,007.00 3.00 2,012.03162,013.00 2,024.00 2,000.00 2,023.00 512.1 1,030,361.400100 －

4538 扶桑薬

Fuso Pharmaceutical Industries,Ltd.

2,528.00 2,548.00 2,519.00 2,540.00 -34.00 2,540.22812,541.00 2,575.00 2,508.00 2,521.00 5.7 14,479.300100 －

4539 日ケミファ

NIPPON CHEMIPHAR CO.,LTD.

2,543.00 2,624.00 2,543.00 2,591.00 -45.00 2,596.37502,641.00 2,641.00 2,641.00 2,641.00 0.8 2,077.100100 －

4540 ツムラ

TSUMURA & CO.

2,914.00 2,929.00 2,906.00 2,907.00 10.00 2,917.41472,915.00 2,934.00 2,909.00 2,927.00 151.9 443,155.300100 －

4541 日医工

Nichi-Iko Pharmaceutical Co.,Ltd.

1,357.00 1,377.00 1,344.00 1,365.00 61.00 1,357.36581,352.00 1,363.00 1,337.00 1,355.00 1,587.5 2,154,818.200100 －

4547 キッセイ薬

KISSEI PHARMACEUTICAL CO.,LTD.

2,643.00 2,672.00 2,636.00 2,636.00 29.00 2,644.90962,642.00 2,662.00 2,616.00 2,656.00 110.6 292,527100 －

4548 生化学

SEIKAGAKU CORPORATION

1,173.00 1,180.00 1,166.00 1,167.00 5.00 1,169.05691,158.00 1,173.00 1,154.00 1,173.00 36.9 43,138.200100 －

4549 栄研化

EIKEN CHEMICAL CO.,LTD.

1,788.00 1,796.00 1,776.00 1,793.00 -1.00 1,787.64481,800.00 1,810.00 1,777.00 1,788.00 278.4 497,680.300100 －

4550 日水薬

Nissui Pharmaceutical Co.,Ltd.

1,207.00 1,207.00 1,196.00 1,199.00 -4.00 1,201.89871,196.00 1,209.00 1,196.00 1,203.00 15.8 18,990100 －

4551 鳥居薬

TORII PHARMACEUTICAL CO.,LTD.

3,130.00 3,130.00 3,075.00 3,085.00 -90.00 3,107.24843,185.00 3,205.00 3,080.00 3,125.00 61.6 191,406.500100 －

4552 ＪＣＲファーマ

JCR Pharmaceuticals Co.,Ltd.

11,970.00 11,970.00 11,790.00 11,810.00 -40.00 11,853.464211,730.00 11,970.00 11,720.00 11,940.00 58.6 694,613100 －

4553 東和薬品

TOWA PHARMACEUTICAL CO.,LTD.

2,127.00 2,140.00 2,111.00 2,133.00 -10.00 2,125.03652,121.00 2,133.00 2,106.00 2,123.00 106.8 226,953.900100 －

4554 富士製薬

Fuji Pharma Co.,Ltd.

1,222.00 1,242.00 1,222.00 1,241.00 39.00 1,231.93301,223.00 1,243.00 1,221.00 1,230.00 38.8 47,799100 －

4555 沢井薬

SAWAI PHARMACEUTICAL CO.,LTD.

5,780.00 5,830.00 5,750.00 5,810.00 40.00 5,794.58315,850.00 5,850.00 5,730.00 5,800.00 154.7 896,422100 －

4559 ゼリア新薬

ZERIA PHARMACEUTICAL CO.,LTD.

2,052.00 2,069.00 2,049.00 2,056.00 14.00 2,059.44832,042.00 2,075.00 2,038.00 2,064.00 63.8 131,392.800100 －

4568 第一三共

DAIICHI SANKYO COMPANY,LIMITED

8,914.00 9,023.00 8,886.00 8,980.00 56.00 8,967.50548,918.00 9,015.00 8,880.00 8,927.00 1,033.5 9,267,916.800100 －

4569 キョーリンＨＤ

KYORIN Holdings,Inc.

2,149.00 2,156.00 2,136.00 2,138.00 0.00 2,144.33362,144.00 2,165.00 2,130.00 2,149.00 133.1 285,410.800100 －

4574 大幸薬品

TAIKO PHARMACEUTICAL CO.,LTD.

2,455.00 2,505.00 2,442.00 2,463.00 86.00 2,448.24332,379.00 2,466.00 2,352.00 2,466.00 1,241.3 3,039,004.400100 －

4577 ダイト

Daito Pharmaceutical Co.,Ltd.

4,170.00 4,210.00 4,145.00 4,190.00 70.00 4,155.42554,130.00 4,175.00 4,085.00 4,175.00 42.3 175,774.500100 －

4578 大塚ＨＤ

Otsuka Holdings Co.,Ltd.

4,837.00 4,868.00 4,826.00 4,852.00 -41.00 4,860.53904,943.00 4,945.00 4,840.00 4,851.00 750.3 3,646,862.400100 －

4581 大正薬ＨＤ

TAISHO PHARMACEUTICAL HOLDINGS CO.,LTD.

6,580.00 6,700.00 6,580.00 6,640.00 20.00 6,632.23156,620.00 6,650.00 6,580.00 6,600.00 59.6 395,281100 －

4587 ペプチドリーム

PeptiDream Inc.

5,060.00 5,130.00 5,060.00 5,090.00 70.00 5,082.61285,050.00 5,100.00 5,010.00 5,080.00 434.4 2,207,887100 －

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

2020年6月17日(水曜日) 1- 19

千円[￥thous.]

Trading Value千株[thous.shs.]

千口/千個[thous.units.]

Trading Volume

円[￥]

Net Change

円[￥]

Final special quote

売買代金売買高

円[￥]

Close

前日比最終気配終値

円[￥]

Low

安値

円[￥]

High

高値

円[￥]

Open

始値銘柄名

Issues

売買単位TradingUnitCode

コード午前 (The morning trading session) 午後 (The afternoon trading session)

始値

Open

高値

High

安値

Low

終値

Close

円[￥] 円[￥] 円[￥] 円[￥]

売買高加重平均価格

VWAP

円[￥]

石油・石炭製品 Oil & Coal Products

3315 日本コークス

NIPPON COKE & ENGINEERING COMPANY,LIMITED

65.00 65.00 64.00 65.00 0.00 64.762865.00 66.00 64.00 65.00 543.4 35,192.100100 －

5011 ニチレキ

NICHIREKI CO.,LTD.

1,602.00 1,610.00 1,582.00 1,589.00 -26.00 1,598.00201,615.00 1,630.00 1,601.00 1,606.00 50.6 80,858.900100 －

5013 ユシロ化

Yushiro Chemical Industry Co.,Ltd.

1,296.00 1,314.00 1,296.00 1,310.00 18.00 1,305.94641,298.00 1,314.00 1,298.00 1,307.00 5.6 7,313.300100 －

5015 ＢＰカストロール

BP Castrol K.K.

1,215.00 1,223.00 1,215.00 1,216.00 2.00 1,218.45711,224.00 1,224.00 1,211.00 1,220.00 10.5 12,793.800100 －

5017 富士石油

Fuji Oil Company,Ltd.

176.00 178.00 175.00 176.00 -4.00 177.0025178.00 179.00 176.00 176.00 162.3 28,727.500100 －

5018 ＭＯＲＥＳＣＯ

MORESCO Corporation

1,061.00 1,071.00 1,056.00 1,067.00 1.00 1