-
2020年6月2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.
2,723.00 2,737.00 2,711.00 2,730.00 29.00 2,720.21242,703.00 2,724.00 2,690.00 2,714.00 11.3 30,738.400100 -
1332 日水
Nippon Suisan Kaisha,Ltd.
505.00 509.00 503.00 504.00 7.00 504.5715504.00 507.00 499.00 505.00 1,865.8 941,429.500100 -
1333 マルハニチロ
Maruha Nichiro Corporation
2,323.00 2,342.00 2,323.00 2,327.00 26.00 2,327.44622,315.00 2,331.00 2,312.00 2,322.00 156.2 363,547.100100 -
1376 カネコ種苗
KANEKO SEEDS CO.,LTD.
1,414.00 1,447.00 1,391.00 1,422.00 29.00 1,400.55361,380.00 1,412.00 1,380.00 1,394.00 11.2 15,686.200100 -
1377 サカタのタネ
SAKATA SEED CORPORATION
3,605.00 3,635.00 3,600.00 3,620.00 -15.00 3,618.65293,640.00 3,640.00 3,600.00 3,600.00 85.0 307,585.500100 -
1379 ホクト
HOKUTO CORPORATION
2,015.00 2,018.00 2,011.00 2,014.00 6.00 2,014.04672,012.00 2,019.00 2,005.00 2,013.00 70.7 142,393.100100 -
1384 ホクリヨウ
Hokuryo Co.,Ltd.
661.00 664.00 655.00 656.00 0.00 658.6941656.00 664.00 656.00 663.00 8.5 5,598.900100 -
鉱業 Mining
1514 住石HD
Sumiseki Holdings,Inc.
116.00 117.00 115.00 115.00 0.00 115.4982114.00 116.00 114.00 116.00 190.5 22,002.400100 -
1515 日鉄鉱
Nittetsu Mining Co.,Ltd.
4,585.00 4,660.00 4,585.00 4,650.00 15.00 4,620.42684,635.00 4,640.00 4,575.00 4,580.00 16.4 75,775100 -
1518 三井松島HD
MITSUI MATSUSHIMA HOLDINGS CO.,LTD.
868.00 873.00 862.00 866.00 0.00 867.2030867.00 873.00 860.00 868.00 54.2 47,002.400100 -
1605 国際帝石
INPEX CORPORATION
762.10 766.20 756.20 757.00 15.60 760.6564753.20 767.40 750.00 763.70 8,582.2 6,528,105.210100 -
1662 石油資源
Japan Petroleum Exploration Co.,Ltd.
2,045.00 2,059.00 2,036.00 2,039.00 36.00 2,042.42672,018.00 2,057.00 2,012.00 2,049.00 206.0 420,739.900100 -
1663 K&Oエナジー
K&O Energy Group Inc.
1,566.00 1,590.00 1,566.00 1,588.00 34.00 1,578.91961,564.00 1,589.00 1,562.00 1,578.00 11.2 17,683.900100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年6月2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.
1,712.00 1,724.00 1,706.00 1,722.00 37.00 1,709.95571,697.00 1,723.00 1,697.00 1,712.00 31.6 54,034.600100 -
1414 ショーボンド
SHO-BOND Holdings Co.,Ltd.
4,980.00 4,995.00 4,965.00 4,995.00 -5.00 4,988.93245,030.00 5,030.00 4,970.00 4,980.00 103.5 516,354.500100 -
1417 ミライトHD
MIRAIT Holdings Corporation
1,528.00 1,543.00 1,524.00 1,532.00 12.00 1,536.37891,549.00 1,556.00 1,522.00 1,526.00 262.1 402,684.900100 -
1419 タマホーム
Tama Home Co.,Ltd.
1,255.00 1,258.00 1,240.00 1,245.00 -5.00 1,249.12721,255.00 1,264.00 1,236.00 1,253.00 576.3 719,872100 -
1420 サンヨーH
Sanyo Homes Corporation
634.00 639.00 634.00 639.00 6.00 636.7647633.00 639.00 631.00 631.00 3.4 2,165100 -
1429 日本アクア
Nippon Aqua Co.,Ltd.
608.00 614.00 605.00 608.00 3.00 608.0109606.00 609.00 602.00 606.00 27.4 16,659.500100 -
1430 ファーストコーポ
First-corporation Inc.
542.00 554.00 542.00 552.00 15.00 544.5108536.00 542.00 534.00 541.00 97.3 52,980.900100 -
1433 ベステラ
BESTERRA CO.,LTD
1,067.00 1,112.00 1,065.00 1,109.00 54.00 1,083.29871,050.00 1,066.00 1,043.00 1,065.00 29.8 32,282.300100 -
1435 TATERU
TATERU,Inc.
180.00 180.00 175.00 176.00 6.00 178.9763172.00 187.00 171.00 181.00 2,036.1 364,413.700100 -
1446 キャンディル
CANDEAL CO.,Ltd
551.00 553.00 545.00 548.00 4.00 548.7615549.00 551.00 543.00 550.00 21.8 11,963100 -
1448 スペースバリューHD
SPACE VALUE HOLDINGS CO.,LTD.
364.00 369.00 364.00 368.00 9.00 364.4086359.00 367.00 355.00 363.00 162.5 59,216.400100 -
1712 ダイセキS
Daiseki Eco.Solution Co.,Ltd.
1,050.00 1,058.00 1,035.00 1,046.00 -18.00 1,063.58871,087.00 1,107.00 1,051.00 1,051.00 56.4 59,986.400100 -
1716 第一カッター
DAI-ICHI CUTTER KOGYO K.K.
1,889.00 1,889.00 1,825.00 1,844.00 -35.00 1,874.60831,883.00 1,893.00 1,872.00 1,889.00 12.0 22,495.300100 -
1717 明豊ファシリティ
Meiho Facility Works Ltd.
568.00 572.00 568.00 572.00 5.00 568.9335576.00 576.00 564.00 568.00 37.6 21,391.900100 -
1719 安藤ハザマ
HAZAMA ANDO CORPORATION
710.00 712.00 703.00 706.00 -2.00 709.5178718.00 722.00 706.00 706.00 618.0 438,482100 -
1720 東急建設
TOKYU CONSTRUCTION CO., LTD.
593.00 599.00 593.00 593.00 11.00 594.3284589.00 597.00 585.00 594.00 382.5 227,330.600100 -
1721 コムシスHD
COMSYS Holdings Corporation
2,979.00 2,994.00 2,967.00 2,974.00 -36.00 2,981.90333,035.00 3,040.00 2,960.00 2,969.00 736.4 2,195,873.600100 -
1726 Br.HD
Br.Holdings Corporation
560.00 573.00 560.00 570.00 7.00 566.1026559.00 565.00 558.00 558.00 45.8 25,927.500100 -
1762 高松G
TAKAMATSU CONSTRUCTION GROUP CO.,LTD.
2,478.00 2,516.00 2,478.00 2,491.00 4.00 2,496.01362,490.00 2,507.00 2,477.00 2,496.00 22.1 55,161.900100 -
1766 東建コーポ
TOKEN CORPORATION
7,310.00 7,370.00 7,310.00 7,360.00 50.00 7,328.93477,320.00 7,360.00 7,270.00 7,290.00 29.1 213,272100 -
1768 ソネック
SONEC CORPORATION
821.00 821.00 813.00 819.00 0.00 817.8000819.00 822.00 814.00 822.00 2.5 2,044.500100 -
1780 ヤマウラ
YAMAURA CORPORATION
821.00 824.00 820.00 824.00 10.00 821.7193814.00 822.00 814.00 819.00 11.4 9,367.600100 -
1801 大成建
TAISEI CORPORATION
3,830.00 3,855.00 3,830.00 3,835.00 30.00 3,841.39063,830.00 3,865.00 3,815.00 3,840.00 784.9 3,015,107.500100 -
1802 大林組
OBAYASHI CORPORATION
1,033.00 1,048.00 1,033.00 1,040.00 20.00 1,038.64851,027.00 1,040.00 1,018.00 1,032.00 2,386.6 2,478,838.500100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年6月2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
921.00 932.00 920.00 924.00 5.00 925.2571923.00 929.00 919.00 919.00 2,298.7 2,126,888.500100 -
1805 飛島建
TOBISHIMA CORPORATION
1,119.00 1,129.00 1,119.00 1,123.00 15.00 1,121.13511,113.00 1,127.00 1,113.00 1,119.00 65.9 73,882.800100 -
1808 長谷工
HASEKO Corporation
1,348.00 1,365.00 1,342.00 1,355.00 33.00 1,354.01601,343.00 1,363.00 1,340.00 1,349.00 1,866.5 2,527,270.900100 -
1810 松井建
MATSUI CONSTRUCTION CO.,LTD.
617.00 630.00 617.00 630.00 16.00 623.3397615.00 624.00 615.00 617.00 36.5 22,751.900100 -
1811 銭高組
THE ZENITAKA CORPORATION
3,680.00 3,730.00 3,680.00 3,730.00 85.00 3,707.66673,645.00 3,740.00 3,645.00 3,725.00 1.5 5,561.500100 -
1812 鹿島
KAJIMA CORPORATION
1,252.00 1,271.00 1,252.00 1,261.00 21.00 1,259.87471,249.00 1,262.00 1,241.00 1,254.00 1,524.4 1,920,553100 -
1813 不動テトラ
Fudo Tetra Corporation
1,424.00 1,441.00 1,424.00 1,437.00 9.00 1,432.90291,433.00 1,444.00 1,421.00 1,424.00 114.3 163,780.800100 -
1814 大末建
DAISUE CONSTRUCTION CO.,LTD.
772.00 782.00 768.00 773.00 -3.00 773.6962776.00 777.00 768.00 771.00 15.8 12,224.400100 -
1815 鉄建建設
TEKKEN CORPORATION
2,203.00 2,229.00 2,190.00 2,206.00 16.00 2,209.81732,200.00 2,213.00 2,183.00 2,203.00 31.2 68,946.300100 -
1820 西松建
Nishimatsu Construction Co.,Ltd.
2,140.00 2,146.00 2,127.00 2,128.00 8.00 2,139.91952,143.00 2,161.00 2,134.00 2,140.00 203.8 436,115.600100 -
1821 三住建設
Sumitomo Mitsui Construction Co., Ltd.
466.00 474.00 466.00 467.00 6.00 469.0693466.00 470.00 465.00 468.00 851.0 399,178100 -
1822 大豊建
DAIHO CORPORATION
2,522.00 2,553.00 2,522.00 2,543.00 37.00 2,540.09682,542.00 2,547.00 2,526.00 2,529.00 71.3 181,108.900100 -
1824 前田建
MAEDA CORPORATION
862.00 872.00 861.00 862.00 15.00 863.6127857.00 866.00 852.00 860.00 418.8 361,681100 -
1826 佐田建
Sata Construction Co.,Ltd.
412.00 414.00 412.00 414.00 1.00 413.4000414.00 414.00 413.00 413.00 11.0 4,547.400100 -
1827 ナカノフドー
NAKANO CORPORATION
389.00 391.00 389.00 391.00 2.00 390.0354393.00 393.00 388.00 390.00 11.3 4,407.400100 -
1833 奥村組
OKUMURA CORPORATION
2,629.00 2,652.00 2,623.00 2,642.00 42.00 2,633.28902,617.00 2,634.00 2,603.00 2,612.00 55.7 146,674.200100 -
1835 東鉄工
TOTETSU KOGYO CO.,LTD.
2,876.00 2,895.00 2,871.00 2,876.00 34.00 2,878.96962,845.00 2,873.00 2,845.00 2,861.00 36.2 104,218.700100 -
1847 イチケン
ICHIKEN Co.,Ltd.
1,520.00 1,530.00 1,515.00 1,523.00 13.00 1,517.91241,521.00 1,523.00 1,510.00 1,520.00 25.1 38,099.600100 -
1848 富士ピー・エス
FUJI P.S CORPORATION
570.00 575.00 568.00 575.00 9.00 571.2623566.00 568.00 566.00 568.00 6.1 3,484.700100 -
1852 浅沼組
ASANUMA CORPORATION
4,300.00 4,300.00 4,260.00 4,275.00 30.00 4,285.80264,300.00 4,365.00 4,245.00 4,275.00 38.0 162,860.500100 -
1860 戸田建
TODA CORPORATION
708.00 709.00 696.00 698.00 6.00 704.2033702.00 713.00 701.00 707.00 711.6 501,111.100100 -
1861 熊谷組
Kumagai Gumi Co.,Ltd.
2,660.00 2,691.00 2,660.00 2,666.00 42.00 2,667.62942,653.00 2,674.00 2,647.00 2,658.00 119.8 319,582100 -
1866 北野建
KITANO CONSTRUCTION CORP.,
2,640.00 2,655.00 2,638.00 2,655.00 34.00 2,646.20002,644.00 2,644.00 2,642.00 2,642.00 3.0 7,938.600100 -
1867 植木組
UEKI CORPORATION
2,487.00 2,487.00 2,484.00 2,484.00 17.00 2,477.80002,467.00 2,488.00 2,466.00 2,466.00 1.5 3,716.700100 -
1870 矢作建
YAHAGI CONSTRUCTION CO.,LTD.
779.00 792.00 779.00 785.00 9.00 783.4189776.00 783.00 774.00 780.00 29.6 23,189.200100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年6月2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.
554.00 560.00 554.00 559.00 8.00 557.8769557.00 566.00 553.00 557.00 119.4 66,610.500100 -
1873 日本ハウスHD
NIHON HOUSE HOLDINGS CO.,LTD.
302.00 309.00 302.00 308.00 -4.00 303.8511304.00 305.00 300.00 303.00 345.2 104,889.400100 -
1878 大東建
DAITO TRUST CONSTRUCTION CO.,LTD.
11,290.00 11,360.00 11,270.00 11,315.00 90.00 11,254.501611,200.00 11,345.00 10,995.00 11,290.00 377.2 4,245,198100 -
1879 新日本建
SHINNIHON CORPORATION
786.00 794.00 785.00 792.00 17.00 787.7786785.00 788.00 776.00 785.00 54.2 42,697.600100 -
1881 NIPPO
NIPPO CORPORATION
2,635.00 2,654.00 2,609.00 2,625.00 -27.00 2,635.25242,669.00 2,674.00 2,632.00 2,640.00 274.6 723,640.300100 -
1882 東亜道
TOA ROAD CORPORATION
3,295.00 3,315.00 3,285.00 3,295.00 50.00 3,295.12353,245.00 3,315.00 3,245.00 3,295.00 16.2 53,381100 -
1883 前田道
MAEDA ROAD CONSTRUCTION CO.,LTD.
2,087.00 2,100.00 2,085.00 2,094.00 33.00 2,096.98382,111.00 2,111.00 2,078.00 2,087.00 252.4 529,278.700100 -
1884 日道路
THE NIPPON ROAD CO.,LTD.
7,120.00 7,190.00 7,090.00 7,140.00 90.00 7,132.50007,120.00 7,140.00 7,020.00 7,130.00 8.0 57,060100 -
1885 東亜建
TOA CORPORATION
1,587.00 1,611.00 1,587.00 1,598.00 -42.00 1,602.60281,630.00 1,635.00 1,581.00 1,593.00 120.1 192,472.600100 -
1887 日本国土開発
JDC CORPORATION
548.00 553.00 548.00 553.00 15.00 548.8891539.00 551.00 539.00 548.00 221.0 121,304.500100 -
1888 若築建
WAKACHIKU CONSTRUCTION CO.,LTD.
1,178.00 1,189.00 1,178.00 1,186.00 13.00 1,180.89941,176.00 1,181.00 1,172.00 1,177.00 17.9 21,138.100100 -
1890 東洋建
TOYO CONSTRUCTION CO.,LTD.
426.00 429.00 426.00 426.00 -4.00 427.2846430.00 430.00 425.00 427.00 194.3 83,021.400100 -
1893 五洋建
PENTA-OCEAN CONSTRUCTION CO.,LTD.
564.00 566.00 560.00 561.00 -7.00 565.3195573.00 575.00 563.00 563.00 1,242.4 702,352.900100 -
1898 世紀東急
SEIKITOKYU KOGYO CO.,LTD.
776.00 781.00 774.00 777.00 -3.00 777.8984786.00 786.00 773.00 775.00 109.3 85,024.300100 -
1899 福田組
FUKUDA CORPORATION
4,925.00 4,985.00 4,925.00 4,985.00 75.00 4,955.59144,965.00 4,965.00 4,875.00 4,905.00 9.3 46,087100 -
1911 住友林
Sumitomo Forestry Co.,Ltd.
1,309.00 1,319.00 1,307.00 1,316.00 35.00 1,310.35331,292.00 1,318.00 1,289.00 1,312.00 642.3 841,639.900100 -
1914 日基礎
JAPAN FOUNDATION ENGINEERING CO.,LTD.
422.00 425.00 422.00 425.00 7.00 422.3483419.00 423.00 419.00 423.00 33.3 14,064.200100 -
1921 巴
TOMOE CORPORATION
381.00 387.00 381.00 387.00 7.00 384.4681384.00 384.00 380.00 383.00 36.1 13,879.300100 -
1925 大和ハウス
DAIWA HOUSE INDUSTRY CO.,LTD.
2,637.50 2,655.50 2,635.50 2,651.50 -10.00 2,649.10652,661.50 2,674.50 2,635.00 2,637.50 2,292.0 6,071,752.200100 -
1926 ライト工
RAITO KOGYO CO.,LTD.
1,470.00 1,505.00 1,467.00 1,492.00 19.00 1,487.16601,476.00 1,484.00 1,462.00 1,463.00 228.9 340,412.300100 -
1928 積水ハウス
Sekisui House,Ltd.
2,030.00 2,051.00 2,028.00 2,038.00 16.00 2,036.71992,023.00 2,039.50 2,020.00 2,029.50 1,826.8 3,720,679.850100 -
1929 日特建
NITTOC CONSTRUCTION CO.,LTD.
726.00 730.00 725.00 729.00 5.00 727.5857729.00 730.00 725.00 725.00 32.1 23,355.500100 -
1930 北陸電工
HOKURIKU ELECTRICAL CONSTRUCTION CO.,LTD.
944.00 963.00 944.00 952.00 -1.00 956.2093953.00 956.00 951.00 954.00 8.6 8,223.400100 -
1934 ユアテック
YURTEC CORPORATION
620.00 632.00 620.00 629.00 11.00 626.1268624.00 624.00 615.00 618.00 42.6 26,673100 -
1938 日リーテック
NIPPON RIETEC CO.,LTD.
2,128.00 2,184.00 2,126.00 2,165.00 68.00 2,151.51502,092.00 2,123.00 2,090.00 2,108.00 23.3 50,130.300100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年6月2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
2,338.00 2,340.00 2,338.00 2,340.00 8.00 2,339.61542,339.00 2,340.00 2,339.00 2,340.00 1.3 3,041.500100 -
1941 中電工
CHUDENKO CORPORATION
2,289.00 2,292.00 2,276.00 2,282.00 3.00 2,284.82482,306.00 2,306.00 2,277.00 2,279.00 46.8 106,929.800100 -
1942 関電工
KANDENKO CO.,LTD.
981.00 987.00 980.00 980.00 -1.00 983.8285986.00 991.00 980.00 985.00 291.6 286,884.400100 -
1944 きんでん
KINDEN CORPORATION
1,791.00 1,803.00 1,791.00 1,797.00 6.00 1,796.74651,801.00 1,810.00 1,787.00 1,791.00 503.3 904,302.500100 -
1945 東京エネシス
TOKYO ENERGY & SYSTEMS INC.
754.00 766.00 754.00 764.00 15.00 759.9343753.00 761.00 749.00 758.00 21.3 16,186.600100 -
1946 トーエネック
TOENEC CORPORATION
3,850.00 3,860.00 3,640.00 3,700.00 -120.00 3,762.69463,875.00 3,875.00 3,805.00 3,860.00 16.7 62,837100 -
1949 住友電設
SUMITOMO DENSETSU CO.,LTD.
2,548.00 2,595.00 2,548.00 2,590.00 61.00 2,576.90882,529.00 2,571.00 2,529.00 2,561.00 36.2 93,284.100100 -
1950 日本電設
NIPPON DENSETSU KOGYO CO.,LTD.
2,339.00 2,397.00 2,339.00 2,390.00 23.00 2,387.09172,398.00 2,398.00 2,348.00 2,382.00 44.7 106,703100 -
1951 協エクシオ
KYOWA EXEO CORPORATION
2,484.00 2,517.00 2,480.00 2,487.00 19.00 2,492.87222,494.00 2,503.00 2,465.00 2,474.00 571.3 1,424,177.900100 -
1952 新日空調
Shin Nippon Air Technologies Co.,Ltd.
2,574.00 2,617.00 2,574.00 2,591.00 5.00 2,585.61182,622.00 2,622.00 2,551.00 2,572.00 38.9 100,580.300100 -
1959 九電工
KYUDENKO CORPORATION
2,964.00 3,015.00 2,963.00 2,994.00 34.00 2,984.21862,991.00 2,991.00 2,948.00 2,958.00 251.1 749,337.300100 -
1961 三機工
SANKI ENGINEERING CO.,LTD.
1,347.00 1,354.00 1,339.00 1,342.00 -10.00 1,346.30761,352.00 1,354.00 1,343.00 1,348.00 159.3 214,466.800100 -
1963 日揮HD
JGC HOLDINGS CORPORATION
1,128.00 1,148.00 1,128.00 1,136.00 4.00 1,130.76461,132.00 1,135.00 1,115.00 1,127.00 2,324.3 2,628,236.200100 -
1964 中外炉
Chugai Ro Co.,Ltd.
1,579.00 1,613.00 1,579.00 1,594.00 4.00 1,594.89411,600.00 1,619.00 1,574.00 1,579.00 8.5 13,556.600100 -
1967 ヤマト
YAMATO CORPORATION
659.00 668.00 655.00 662.00 2.00 662.7985663.00 670.00 659.00 659.00 41.2 27,307.300100 -
1968 太平電
TAIHEI DENGYO KAISHA,LTD.
2,397.00 2,427.00 2,379.00 2,404.00 34.00 2,404.59862,393.00 2,405.00 2,363.00 2,384.00 42.6 102,435.900100 -
1969 高砂熱
Takasago Thermal Engineering Co.,Ltd.
1,816.00 1,836.00 1,816.00 1,826.00 27.00 1,821.78001,813.00 1,827.00 1,799.00 1,819.00 105.0 191,286.900100 -
1972 三晃金
SANKO METAL INDUSTRIAL CO.,LTD.
2,070.00 2,094.00 2,070.00 2,094.00 25.00 2,085.81822,069.00 2,096.00 2,069.00 2,096.00 2.2 4,588.800100 -
1975 朝日工
ASAHI KOGYOSHA CO.,LTD.
3,110.00 3,110.00 3,100.00 3,100.00 0.00 3,086.35143,050.00 3,180.00 3,050.00 3,180.00 3.7 11,419.500100 -
1976 明星工業
MEISEI INDUSTRIAL Co.,Ltd.
792.00 797.00 785.00 793.00 4.00 791.8203790.00 798.00 785.00 791.00 46.2 36,582.100100 -
1979 大気社
Taikisha Ltd.
3,380.00 3,410.00 3,370.00 3,385.00 55.00 3,376.10223,335.00 3,385.00 3,330.00 3,375.00 62.6 211,344100 -
1980 ダイダン
DAI-DAN CO.,LTD.
2,840.00 2,877.00 2,815.00 2,842.00 7.00 2,851.49802,885.00 2,885.00 2,835.00 2,840.00 25.1 71,572.600100 -
1982 日比谷設
Hibiya Engineering,Ltd.
1,906.00 1,946.00 1,906.00 1,924.00 16.00 1,919.69901,912.00 1,919.00 1,896.00 1,906.00 20.6 39,545.800100 -
3267 フィル・カンパニー
Phil Company,Inc.
3,010.00 3,040.00 3,010.00 3,020.00 39.00 3,011.13563,000.00 3,055.00 2,978.00 3,005.00 29.5 88,828.500100 -
5912 OSJBHD
OSJB Holdings Corporation
246.00 246.00 244.00 245.00 0.00 245.9538246.00 249.00 245.00 246.00 760.4 187,023.300100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年6月2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
418.00 421.00 415.00 419.00 8.00 417.5112417.00 419.00 413.00 418.00 71.6 29,893.800100 -
6379 レイズネクスト
RAIZNEXT Corporation
1,262.00 1,271.00 1,260.00 1,267.00 7.00 1,265.11811,269.00 1,269.00 1,254.00 1,262.00 54.2 68,569.400100 -
食料品 Foods
2001 日粉
Nippon Flour Mills Co.,Ltd.
1,626.00 1,638.00 1,625.00 1,638.00 13.00 1,629.61761,622.00 1,631.00 1,617.00 1,628.00 140.7 229,287.200100 -
2002 日清粉G
NISSHIN SEIFUN GROUP INC.
1,710.00 1,728.00 1,709.00 1,721.00 41.00 1,712.38631,699.00 1,717.00 1,685.00 1,710.00 977.3 1,673,515.100100 -
2003 日東富士
NITTO FUJI FLOUR MILLING CO.,LTD.
6,120.00 6,130.00 6,120.00 6,130.00 60.00 6,150.55566,170.00 6,170.00 6,140.00 6,150.00 1.8 11,071100 -
2004 昭和産
Showa Sangyo Co.,Ltd.
3,290.00 3,320.00 3,290.00 3,315.00 10.00 3,309.70033,315.00 3,320.00 3,285.00 3,300.00 31.7 104,917.500100 -
2009 鳥越粉
THE TORIGOE CO.,LTD.
900.00 905.00 894.00 905.00 4.00 901.9247901.00 902.00 900.00 901.00 9.3 8,387.900100 -
2053 中部飼料
CHUBU SHIRYO CO.,LTD.
1,727.00 1,745.00 1,701.00 1,718.00 4.00 1,719.85851,714.00 1,733.00 1,664.00 1,717.00 41.7 71,718.100100 -
2060 フィード・ワン
FEED ONE CO.,LTD.
185.00 187.00 185.00 186.00 0.00 185.6655186.00 186.00 185.00 185.00 176.1 32,695.700100 -
2107 洋糖
Toyo Sugar Refining Co.,Ltd.
1,251.00 1,255.00 1,248.00 1,255.00 -3.00 1,251.09761,258.00 1,258.00 1,248.00 1,248.00 4.1 5,129.500100 -
2108 甜菜糖
Nippon Beet Sugar Manufacturing Co.,Ltd.
1,725.00 1,754.00 1,716.00 1,749.00 42.00 1,736.38001,708.00 1,740.00 1,708.00 1,735.00 10.0 17,363.800100 -
2109 三井製糖
Mitsui Sugar Co.,Ltd.
2,093.00 2,141.00 2,093.00 2,132.00 36.00 2,120.28012,117.00 2,119.00 2,094.00 2,107.00 43.2 91,596.100100 -
2112 塩水糖
Ensuiko Sugar Refining Co.,Ltd.
214.00 218.00 214.00 218.00 6.00 215.1117212.00 216.00 212.00 215.00 58.2 12,519.500100 -
2117 日新製糖
Nissin Sugar Co.,Ltd.
1,948.00 1,956.00 1,940.00 1,949.00 -2.00 1,952.51651,969.00 1,969.00 1,948.00 1,948.00 9.1 17,767.900100 -
2201 森永菓
Morinaga & Co.,Ltd.
4,575.00 4,615.00 4,575.00 4,600.00 5.00 4,593.55084,595.00 4,610.00 4,565.00 4,570.00 79.7 366,106100 -
2204 中村屋
NAKAMURAYA CO.,LTD.
4,090.00 4,140.00 4,060.00 4,140.00 75.00 4,095.57974,065.00 4,085.00 4,055.00 4,070.00 6.9 28,259.500100 -
2206 グリコ
Ezaki Glico Co.,Ltd.
5,140.00 5,180.00 5,130.00 5,180.00 10.00 5,167.69955,200.00 5,200.00 5,120.00 5,140.00 106.5 550,360100 -
2207 名糖産
Meito Sangyo Co.,Ltd.
1,316.00 1,331.00 1,316.00 1,331.00 19.00 1,326.18421,324.00 1,327.00 1,317.00 1,327.00 7.6 10,079100 -
2209 井村屋G
IMURAYA GROUP CO.,LTD.
2,029.00 2,052.00 2,029.00 2,052.00 28.00 2,040.00002,035.00 2,039.00 2,021.00 2,028.00 11.1 22,644100 -
2211 不二家
Fujiya Co.,Ltd.
2,160.00 2,179.00 2,160.00 2,177.00 10.00 2,171.56122,167.00 2,177.00 2,161.00 2,169.00 13.9 30,184.700100 -
2212 山崎パン
YAMAZAKI BAKING CO.,LTD.
1,886.00 1,899.00 1,884.00 1,899.00 10.00 1,887.97811,884.00 1,892.00 1,873.00 1,886.00 510.8 964,379.200100 -
2215 第一パン
FIRST BAKING CO.,LTD.
952.00 958.00 952.00 958.00 8.00 955.5263950.00 953.00 950.00 952.00 1.9 1,815.500100 -
2217 モロゾフ
Morozoff Limited
6,000.00 6,040.00 6,000.00 6,040.00 90.00 6,011.30435,980.00 6,030.00 5,970.00 6,030.00 4.6 27,652100 -
2220 亀田菓
KAMEDA SEIKA CO.,LTD.
5,420.00 5,520.00 5,420.00 5,520.00 150.00 5,467.61255,410.00 5,430.00 5,360.00 5,430.00 28.9 158,014100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年6月2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.
5,450.00 5,450.00 5,350.00 5,390.00 130.00 5,392.26725,310.00 5,450.00 5,310.00 5,430.00 247.0 1,331,890100 -
2229 カルビー
CALBEE,Inc.
3,100.00 3,115.00 3,090.00 3,090.00 -15.00 3,100.04883,105.00 3,125.00 3,095.00 3,095.00 470.9 1,459,813100 -
2264 森永乳
MORINAGA MILK INDUSTRY CO.,LTD.
4,520.00 4,555.00 4,505.00 4,550.00 25.00 4,541.88114,595.00 4,595.00 4,510.00 4,525.00 154.7 702,629100 -
2266 六甲バター
ROKKO BUTTER CO.,LTD.
1,546.00 1,583.00 1,538.00 1,583.00 47.00 1,557.47921,542.00 1,550.00 1,527.00 1,546.00 24.0 37,379.500100 -
2267 ヤクルト
YAKULT HONSHA CO.,LTD.
6,600.00 6,640.00 6,580.00 6,610.00 30.00 6,613.10116,620.00 6,650.00 6,570.00 6,600.00 410.5 2,714,678100 -
2269 明治HD
Meiji Holdings Co.,Ltd.
8,170.00 8,210.00 8,140.00 8,200.00 20.00 8,179.84268,210.00 8,240.00 8,100.00 8,170.00 349.5 2,858,855100 -
2270 雪印メグ
MEGMILK SNOW BRAND Co.,Ltd.
2,639.00 2,665.00 2,635.00 2,659.00 30.00 2,648.89512,643.00 2,655.00 2,632.00 2,635.00 127.8 338,528.800100 -
2281 プリマハム
Prima Meat Packers,Ltd.
2,634.00 2,651.00 2,621.00 2,640.00 28.00 2,632.57482,634.00 2,634.00 2,592.00 2,624.00 67.5 177,698.800100 -
2282 日ハム
NH Foods Ltd.
4,105.00 4,160.00 4,100.00 4,140.00 150.00 4,116.46124,050.00 4,110.00 4,035.00 4,100.00 450.3 1,853,642.500100 -
2286 林兼産
Hayashikane Sangyo Co.,Ltd.
581.00 581.00 577.00 580.00 4.00 578.1776578.00 581.00 573.00 577.00 10.7 6,186.500100 -
2288 丸大食
MARUDAI FOOD CO.,LTD.
1,988.00 1,988.00 1,966.00 1,972.00 0.00 1,976.77231,989.00 1,990.00 1,975.00 1,976.00 22.4 44,279.700100 -
2292 S FOODS
S Foods Inc.
2,597.00 2,612.00 2,596.00 2,608.00 19.00 2,605.04292,600.00 2,616.00 2,591.00 2,604.00 42.0 109,411.800100 -
2294 柿安本店
Kakiyasu Honten Co.,Ltd.
2,615.00 2,619.00 2,591.00 2,599.00 4.00 2,607.58702,629.00 2,629.00 2,601.00 2,612.00 9.2 23,989.800100 -
2296 伊藤ハム米久HD
ITOHAM YONEKYU HOLDINGS INC.
659.00 661.00 656.00 658.00 3.00 658.6390664.00 664.00 655.00 659.00 227.7 149,972.100100 -
2501 サッポロHD
SAPPORO HOLDINGS LIMITED
2,205.00 2,233.00 2,205.00 2,226.00 79.00 2,210.34372,171.00 2,208.00 2,155.00 2,205.00 285.7 631,495.200100 -
2502 アサヒ
Asahi Group Holdings,Ltd.
4,279.00 4,355.00 4,277.00 4,317.00 226.00 4,282.61814,180.00 4,274.00 4,164.00 4,269.00 2,388.5 10,229,033.300100 -
2503 キリンHD
Kirin Holdings Company,Limited
2,308.50 2,351.50 2,307.00 2,328.00 91.50 2,315.12302,270.00 2,315.00 2,268.00 2,307.00 2,975.3 6,888,185.450100 -
2531 宝HLD
TAKARA HOLDINGS INC.
888.00 900.00 888.00 899.00 38.00 889.9082876.00 888.00 865.00 886.00 747.6 665,295.400100 -
2533 オエノンHD
Oenon Holdings,Inc.
397.00 400.00 396.00 400.00 7.00 398.0470398.00 398.00 395.00 397.00 44.7 17,792.700100 -
2540 養命酒
YOMEISHU SEIZO CO.,LTD.
1,894.00 1,904.00 1,894.00 1,904.00 6.00 1,900.73471,900.00 1,902.00 1,892.00 1,894.00 4.9 9,313.600100 -
2579 コカ・コーラBJH
Coca-Cola Bottlers Japan Holdings Inc.
2,217.00 2,237.00 2,214.00 2,226.00 69.00 2,213.32472,180.00 2,216.00 2,163.00 2,216.00 691.8 1,531,178100 -
2587 サントリーBF
Suntory Beverage & Food Limited
4,450.00 4,500.00 4,450.00 4,475.00 100.00 4,456.90844,395.00 4,450.00 4,385.00 4,445.00 303.4 1,352,226100 -
2590 DyDo
DyDo GROUP HOLDINGS,INC.
4,850.00 4,925.00 4,840.00 4,900.00 -170.00 4,895.55725,020.00 5,050.00 4,850.00 4,850.00 270.1 1,322,290100 -
2593 伊藤園
ITO EN,LTD.
6,340.00 6,360.00 6,320.00 6,350.00 150.00 6,326.08996,240.00 6,340.00 6,230.00 6,340.00 356.0 2,252,088100 -
2594 キーコーヒー
KEY COFFEE INC
2,321.00 2,353.00 2,321.00 2,347.00 18.00 2,342.98502,329.00 2,348.00 2,329.00 2,341.00 33.3 78,021.400100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年6月2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.
951.00 952.00 950.00 952.00 -2.00 951.0943953.00 953.00 950.00 952.00 5.3 5,040.800100 -
2599 ジャパンF
JAPAN FOODS CO.,LTD.
1,185.00 1,196.00 1,185.00 1,196.00 23.00 1,191.00001,173.00 1,196.00 1,173.00 1,187.00 1.8 2,143.800100 -
2602 日清オイリオ
The Nisshin OilliO Group,Ltd.
3,495.00 3,510.00 3,480.00 3,495.00 35.00 3,490.56673,480.00 3,495.00 3,460.00 3,480.00 54.7 190,934100 -
2607 不二製油G
FUJI OIL HOLDINGS INC.
2,898.00 2,910.00 2,892.00 2,903.00 44.00 2,894.00632,900.00 2,900.00 2,857.00 2,895.00 302.6 875,726.300100 -
2612 かどや製油
KADOYA SESAME MILLS INCORPORATED
3,730.00 3,750.00 3,720.00 3,740.00 25.00 3,741.05263,775.00 3,775.00 3,730.00 3,730.00 1.9 7,108100 -
2613 Jオイル
J-OIL MILLS, INC.
4,325.00 4,365.00 4,310.00 4,365.00 75.00 4,333.97734,295.00 4,330.00 4,275.00 4,325.00 17.6 76,278100 -
2801 キッコマン
KIKKOMAN CORPORATION
5,430.00 5,520.00 5,430.00 5,490.00 130.00 5,477.03055,460.00 5,480.00 5,400.00 5,430.00 390.3 2,137,685100 -
2802 味の素
Ajinomoto Co.,Inc.
1,819.50 1,829.50 1,817.00 1,829.50 -4.50 1,822.63121,811.50 1,828.50 1,805.00 1,817.00 1,822.1 3,321,016.300100 -
2809 キユーピー
Kewpie Corporation
2,126.00 2,135.00 2,122.00 2,131.00 21.00 2,127.69192,127.00 2,131.00 2,114.00 2,126.00 281.4 598,732.500100 -
2810 ハウス食G
House Foods Group Inc.
3,590.00 3,605.00 3,590.00 3,600.00 -10.00 3,600.63643,620.00 3,630.00 3,555.00 3,595.00 230.2 828,866.500100 -
2811 カゴメ
KAGOME CO.,LTD.
3,040.00 3,050.00 3,035.00 3,040.00 25.00 3,040.81013,050.00 3,050.00 3,015.00 3,040.00 154.3 469,197100 -
2812 焼津水
YAIZU SUISANKAGAKU INDUSTRY CO.,LTD.
936.00 942.00 935.00 942.00 10.00 937.4262932.00 935.00 929.00 934.00 6.1 5,718.300100 -
2815 アリアケ
ARIAKE JAPAN Co.,Ltd.
7,410.00 7,460.00 7,410.00 7,460.00 50.00 7,445.09777,520.00 7,520.00 7,390.00 7,420.00 51.2 381,189100 -
2818 ピエトロ
PIETRO Co.,Ltd.
1,628.00 1,628.00 1,620.00 1,628.00 10.00 1,622.77421,616.00 1,633.00 1,616.00 1,619.00 3.1 5,030.600100 -
2819 エバラ食品工業
EBARA Foods Industry,Inc.
2,191.00 2,210.00 2,191.00 2,210.00 13.00 2,199.33962,191.00 2,191.00 2,185.00 2,191.00 5.3 11,656.500100 -
2820 やまみ
Yamami Company
2,230.00 2,252.00 2,205.00 2,205.00 21.00 2,231.07592,234.00 2,249.00 2,208.00 2,211.00 7.9 17,625.500100 -
2871 ニチレイ
NICHIREI CORPORATION
3,000.00 3,025.00 2,997.00 3,020.00 -5.00 3,002.43113,035.00 3,035.00 2,970.00 3,000.00 564.2 1,693,971.600100 -
2875 東洋水産
TOYO SUISAN KAISHA,LTD.
5,570.00 5,630.00 5,550.00 5,620.00 10.00 5,599.38105,640.00 5,640.00 5,570.00 5,580.00 302.1 1,691,573100 -
2882 イートアンド
EAT&Co.,Ltd
1,804.00 1,814.00 1,800.00 1,808.00 13.00 1,804.53401,799.00 1,807.00 1,798.00 1,804.00 10.3 18,586.700100 -
2883 大冷
DAIREI CO.,LTD.
1,975.00 1,994.00 1,975.00 1,992.00 34.00 1,980.57891,958.00 1,994.00 1,958.00 1,975.00 5.7 11,289.300100 -
2884 ヨシムラ・F・HD
Yoshimura Food Holdings K.K.
1,162.00 1,175.00 1,160.00 1,167.00 -8.00 1,166.67181,184.00 1,184.00 1,157.00 1,161.00 71.6 83,533.700100 -
2897 日清食HD
NISSIN FOODS HOLDINGS CO.,LTD.
8,910.00 8,930.00 8,850.00 8,930.00 -40.00 8,905.38008,940.00 8,970.00 8,880.00 8,900.00 285.5 2,542,486100 -
2899 永谷園HD
NAGATANIEN HOLDINGS CO.,LTD.
2,218.00 2,230.00 2,214.00 2,230.00 2.00 2,223.30002,228.00 2,235.00 2,212.00 2,214.00 13.0 28,902.900100 -
2904 一正蒲鉾
ICHIMASA KAMABOKO CO.,LTD.
993.00 999.00 993.00 996.00 7.00 992.1667986.00 993.00 986.00 992.00 11.4 11,310.700100 -
2908 フジッコ
FUJICCO CO.,LTD.
1,992.00 1,998.00 1,985.00 1,989.00 12.00 1,990.69201,993.00 1,993.00 1,977.00 1,987.00 23.7 47,179.400100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年6月2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.
1,376.00 1,386.00 1,376.00 1,380.00 11.00 1,380.01231,374.00 1,384.00 1,366.00 1,381.00 48.8 67,344.600100 -
2914 JT
JAPAN TOBACCO INC.
2,165.50 2,176.00 2,165.50 2,168.50 26.00 2,166.38212,143.00 2,175.00 2,140.50 2,165.00 4,610.5 9,988,104.650100 -
2915 ケンコーマヨ
KENKO Mayonnaise Co.,Ltd.
2,133.00 2,177.00 2,133.00 2,165.00 23.00 2,156.14072,150.00 2,150.00 2,132.00 2,144.00 13.5 29,107.900100 -
2918 わらべや
WARABEYA NICHIYO HOLDINGS CO.,LTD.
1,726.00 1,732.00 1,711.00 1,728.00 -29.00 1,723.70911,741.00 1,741.00 1,716.00 1,719.00 77.0 132,725.600100 -
2922 なとり
NATORI CO.,LTD.
1,747.00 1,762.00 1,747.00 1,755.00 18.00 1,753.08161,737.00 1,748.00 1,737.00 1,746.00 9.8 17,180.200100 -
2924 イフジ産業
Ifuji Sangyo Co.,Ltd.
813.00 813.00 810.00 810.00 9.00 807.0000800.00 814.00 798.00 814.00 4.1 3,308.700100 -
2925 ピックルスコーポ
PICKLES CORPORATION
2,311.00 2,335.00 2,311.00 2,321.00 0.00 2,320.48002,329.00 2,329.00 2,305.00 2,310.00 10.0 23,204.800100 -
2930 北の達人
Kitanotatsujin Corporation
527.00 531.00 525.00 525.00 3.00 526.9884522.00 529.00 522.00 528.00 568.2 299,434.800100 -
2931 ユーグレナ
euglena Co.,Ltd.
799.00 813.00 798.00 812.00 67.00 794.2092768.00 806.00 762.00 795.00 1,841.5 1,462,536.200100 -
4404 ミヨシ油脂
Miyoshi Oil & Fat Co.,Ltd.
1,162.00 1,169.00 1,162.00 1,169.00 9.00 1,164.74421,160.00 1,162.00 1,154.00 1,162.00 4.3 5,008.400100 -
4526 理研ビタミン
RIKEN VITAMIN CO.,LTD.
2,215.00 2,237.00 2,215.00 2,231.00 -7.00 2,232.92242,248.00 2,259.00 2,233.00 2,238.00 21.9 48,901100 -
繊維製品 Textiles & Apparels
3001 片倉
Katakura Industries Co.,Ltd.
1,206.00 1,226.00 1,206.00 1,218.00 16.00 1,213.88741,206.00 1,211.00 1,194.00 1,206.00 37.3 45,278100 -
3002 グンゼ
GUNZE LIMITED
3,895.00 3,935.00 3,895.00 3,910.00 85.00 3,907.51343,870.00 3,930.00 3,855.00 3,915.00 37.2 145,359.500100 -
3101 東洋紡
TOYOBO CO.,LTD.
1,504.00 1,518.00 1,496.00 1,513.00 7.00 1,508.33651,511.00 1,521.00 1,503.00 1,504.00 576.8 870,008.500100 -
3103 ユニチカ
UNITIKA LTD.
369.00 373.00 368.00 371.00 12.00 367.2294360.00 369.00 359.00 368.00 764.3 280,673.400100 -
3104 富士紡HD
Fujibo Holdings,Inc.
3,245.00 3,270.00 3,245.00 3,265.00 20.00 3,261.15743,300.00 3,300.00 3,240.00 3,245.00 10.8 35,220.500100 -
3106 クラボウ
KURABO INDUSTRIES LTD.
2,445.00 2,466.00 2,444.00 2,463.00 46.00 2,451.81752,425.00 2,458.00 2,414.00 2,445.00 67.4 165,252.500100 -
3109 シキボウ
SHIKIBO LTD.
1,064.00 1,072.00 1,062.00 1,063.00 6.00 1,063.13911,055.00 1,064.00 1,041.00 1,060.00 72.6 77,183.900100 -
3201 ニッケ
THE JAPAN WOOL TEXTILE CO.,LTD.
1,025.00 1,038.00 1,024.00 1,032.00 21.00 1,027.93681,015.00 1,032.00 1,014.00 1,025.00 169.3 174,029.700100 -
3202 ダイトウボウ
Daitobo Co.,Ltd.
129.00 134.00 128.00 133.00 0.00 130.1061134.00 135.00 126.00 128.00 2,755.4 358,494.300100 -
3204 トーア紡
Toabo Corporation
508.00 508.00 502.00 503.00 -9.00 504.0421512.00 512.00 504.00 506.00 9.5 4,788.400100 -
3205 ダイドー
DAIDOH LIMITED
225.00 225.00 222.00 225.00 -1.00 225.1602225.00 228.00 224.00 225.00 43.7 9,839.500100 -
3302 帝繊維
TEIKOKU SEN-I Co.,Ltd.
2,350.00 2,372.00 2,336.00 2,352.00 0.00 2,353.92142,343.00 2,364.00 2,328.00 2,352.00 49.6 116,754.500100 -
3401 帝人
TEIJIN LIMITED
1,784.00 1,792.00 1,782.00 1,784.00 18.00 1,785.72201,777.00 1,794.00 1,776.00 1,783.00 1,034.0 1,846,436.500100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年6月2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.
528.60 532.60 528.50 531.20 3.20 530.7171530.90 532.90 527.10 528.00 8,045.8 4,270,043.540100 -
3408 サカイオーベックス
SAKAI OVEX CO.,LTD.
2,190.00 2,230.00 2,181.00 2,228.00 56.00 2,207.40222,181.00 2,218.00 2,181.00 2,194.00 9.2 20,308.100100 -
3501 住江織物
Suminoe Textile Co.,Ltd.
1,916.00 1,935.00 1,916.00 1,920.00 -3.00 1,934.20001,940.00 1,972.00 1,940.00 1,956.00 6.0 11,605.200100 -
3512 日フエルト
Nippon Felt Company Limited
476.00 479.00 475.00 479.00 9.00 475.8448470.00 477.00 470.00 476.00 5.8 2,759.900100 -
3513 イチカワ
ICHIKAWA CO.,LTD.
1,336.00 1,339.00 1,321.00 1,339.00 -12.00 1,339.10001,350.00 1,350.00 1,350.00 1,350.00 1.0 1,339.100100 -
3524 日東網
NITTO SEIMO CO.,LTD.
1,435.00 1,435.00 1,434.00 1,434.00 11.00 1,434.85001,449.00 1,449.00 1,428.00 1,428.00 2.0 2,869.700100 -
3529 アツギ
ATSUGI CO.,LTD.
633.00 639.00 633.00 637.00 9.00 635.2486629.00 638.00 628.00 634.00 37.0 23,504.200100 -
3551 ダイニック
DYNIC CORPORATION
760.00 761.00 755.00 757.00 0.00 758.1552758.00 766.00 758.00 760.00 5.8 4,397.300100 -
3569 セーレン
SEIREN CO.,LTD.
1,330.00 1,336.00 1,323.00 1,334.00 16.00 1,331.58701,320.00 1,341.00 1,320.00 1,337.00 101.7 135,422.400100 -
3571 ソトー
SOTOH CO.,LTD.
958.00 959.00 954.00 959.00 7.00 957.5556952.00 955.00 952.00 954.00 2.7 2,585.400100 -
3577 東海染工
Tokai Senko K.K.
1,135.00 1,140.00 1,131.00 1,140.00 18.00 1,134.45281,131.00 1,137.00 1,131.00 1,135.00 5.3 6,012.600100 -
3580 小松マテーレ
KOMATSU MATERE Co.,Ltd.
778.00 790.00 775.00 790.00 25.00 780.3842770.00 779.00 767.00 775.00 40.6 31,683.600100 -
3591 ワコールHD
WACOAL HOLDINGS CORP.
2,201.00 2,221.00 2,201.00 2,221.00 23.00 2,207.36562,190.00 2,218.00 2,167.00 2,204.00 247.8 546,985.200100 -
3593 ホギメディ
HOGY MEDICAL CO.,LTD.
3,590.00 3,605.00 3,585.00 3,595.00 35.00 3,598.45303,620.00 3,630.00 3,585.00 3,600.00 62.7 225,623100 -
3607 クラウディアHD
KURAUDIA HOLDINGS CO.,LTD.
435.00 436.00 432.00 434.00 6.00 432.1333428.00 433.00 428.00 433.00 7.5 3,241100 -
3608 TSI HD
TSI HOLDINGS CO.,LTD.
473.00 482.00 473.00 481.00 16.00 477.0565465.00 478.00 462.00 475.00 230.0 109,723100 -
3611 マツオカ
MATSUOKA CORPORATION
2,374.00 2,385.00 2,348.00 2,348.00 3.00 2,355.39372,331.00 2,381.00 2,296.00 2,363.00 22.1 52,054.200100 -
3612 ワールド
WORLD CO.,LTD.
1,579.00 1,620.00 1,578.00 1,611.00 74.00 1,595.55671,565.00 1,587.00 1,553.00 1,573.00 252.0 402,080.300100 -
8011 三陽商
SANYO SHOKAI LTD.
887.00 915.00 885.00 900.00 38.00 887.9937850.00 894.00 850.00 887.00 253.2 224,840100 -
8013 ナイガイ
NAIGAI CO.,LTD.
374.00 375.00 370.00 371.00 1.00 373.7671379.00 379.00 369.00 374.00 21.9 8,185.500100 -
8016 オンワードHD
ONWARD HOLDINGS CO.,LTD.
372.00 379.00 372.00 375.00 14.00 372.3285364.00 376.00 359.00 372.00 933.3 347,494.200100 -
8029 ルックHD
LOOK HOLDINGS INCORPORATED
861.00 871.00 857.00 863.00 22.00 860.2841838.00 862.00 838.00 856.00 27.1 23,313.700100 -
8107 キムラタン
KIMURATAN CORPORATION
25.00 26.00 25.00 26.00 0.00 25.630426.00 26.00 25.00 25.00 153.4 3,931.700100 -
8111 ゴルドウイン
GOLDWIN INC.
6,750.00 6,850.00 6,750.00 6,810.00 -40.00 6,805.25376,870.00 6,870.00 6,740.00 6,770.00 189.2 1,287,554100 -
8114 デサント
DESCENTE,LTD.
1,706.00 1,741.00 1,695.00 1,718.00 81.00 1,709.52481,665.00 1,714.00 1,654.00 1,711.00 284.1 485,676100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年6月2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[¥]
8118 キング
KING Co.,Ltd.
509.00 510.00 502.00 510.00 1.00 507.3288509.00 509.00 509.00 509.00 7.3 3,703.500100 -
8127 ヤマトインター
YAMATO INTERNATIONAL INC.
355.00 357.00 353.00 357.00 8.00 354.7082349.00 356.00 349.00 354.00 25.7 9,116100 -
パルプ・紙 Pulp & Paper
3708 特種東海
Tokushu Tokai Paper Co.,Ltd.
4,300.00 4,435.00 4,300.00 4,400.00 145.00 4,369.18184,265.00 4,345.00 4,265.00 4,320.00 16.5 72,091.500100 -
3861 王子HD
Oji Holdings Corporation
532.00 539.00 532.00 536.00 -2.00 535.2707542.00 544.00 528.00 532.00 2,920.2 1,563,097.600100 -
3863 日本紙
Nippon Paper Industries Co.,Ltd.
1,578.00 1,607.00 1,577.00 1,586.00 11.00 1,588.13271,576.00 1,588.00 1,574.00 1,575.00 476.4 756,586.400100 -
3864 三菱紙
Mitsubishi Paper Mills Limited
380.00 386.00 379.00 385.00 10.00 382.3006379.00 381.00 377.00 380.00 52.9 20,223.700100 -
3865 北越コーポレーション
Hokuetsu Corporation
413.00 421.00 411.00 413.00 11.00 413.7584405.00 413.00 405.00 411.00 806.4 333,654.800100 -
3877 中越パル
Chuetsu Pulp & Paper Co.,Ltd.
1,486.00 1,512.00 1,482.00 1,482.00 6.00 1,489.81941,456.00 1,486.00 1,456.00 1,479.00 7.2 10,726.700100 -
3878 巴川紙
TOMOEGAWA CO.,LTD.
889.00 889.00 881.00 886.00 -6.00 887.7290882.00 898.00 882.00 891.00 10.7 9,498.700100 -
3880 大王紙
Daio Paper Corporation
1,453.00 1,465.00 1,453.00 1,461.00 -1.00 1,461.79461,464.00 1,471.00 1,451.00 1,451.00 378.2 552,850.700100 -
3896 阿波製紙
AWA PAPER & TECHNOLOGICAL COMPANY,Inc.
550.00 552.00 535.00 544.00 -1.00 544.9314552.00 552.00 541.00 550.00 17.5 9,536.300100 -
3941 レンゴー
Rengo Co.,Ltd.
868.00 877.00 866.00 867.00 4.00 870.7021873.00 878.00 867.00 868.00 1,056.8 920,158100 -
3946 トーモク
TOMOKU CO.,LTD.
1,759.00 1,774.00 1,736.00 1,755.00 16.00 1,762.37761,741.00 1,795.00 1,741.00 1,761.00 39.2 69,085.200100 -
3950 ザ・パック
THE PACK CORPORATION
3,200.00 3,230.00 3,195.00 3,215.00 30.00 3,216.01213,230.00 3,235.00 3,195.00 3,215.00 33.1 106,450100 -
化学 Chemicals
3405 クラレ
KURARAY CO.,LTD.
1,160.00 1,172.00 1,160.00 1,165.00 15.00 1,161.39791,151.00 1,164.00 1,144.00 1,158.00 1,420.1 1,649,301.100100 -
3407 旭化成
ASAHI KASEI CORPORATION
874.70 884.80 872.20 877.90 25.00 873.0440857.20 878.00 855.00 874.20 6,505.2 5,679,325.610100 -
3553 共和レザー
KYOWA LEATHER CLOTH CO.,LTD.
683.00 687.00 678.00 683.00 10.00 681.6418673.00 688.00 673.00 679.00 6.7 4,567100 -
4004 昭電工
Showa Denko K.K.
2,580.00 2,597.00 2,572.00 2,572.00 1.00 2,584.51262,583.00 2,609.00 2,567.00 2,577.00 1,024.9 2,648,867100 -
4005 住友化
SUMITOMO CHEMICAL COMPANY,LIMITED
338.00 342.00 338.00 340.00 1.00 339.3690339.00 342.00 335.00 338.00 13,029.5 4,421,808.600100 -
4008 住友精化
Sumitomo Seika Chemicals Company,Limited.
3,200.00 3,220.00 3,185.00 3,205.00 75.00 3,195.25163,130.00 3,220.00 3,130.00 3,200.00 15.9 50,804.500100 -
4021 日産化
Nissan Chemical Corporation
4,830.00 4,910.00 4,830.00 4,880.00 70.00 4,866.88114,840.00 4,885.00 4,755.00 4,850.00 442.3 2,152,621.500100 -
4022 ラサ工
Rasa Industries,Ltd.
1,476.00 1,489.00 1,467.00 1,473.00 -2.00 1,478.70761,475.00 1,487.00 1,468.00 1,480.00 34.2 50,571.800100 -
4023 クレハ
KUREHA CORPORATION
4,945.00 4,995.00 4,945.00 4,960.00 155.00 4,940.17364,815.00 4,950.00 4,805.00 4,945.00 97.9 483,643100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年6月2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[¥]
4025 多木化学
TAKI CHEMICAL CO.,LTD.
7,240.00 7,700.00 7,240.00 7,660.00 520.00 7,437.23437,110.00 7,270.00 7,020.00 7,200.00 101.6 755,623100 -
4027 テイカ
TAYCA CORPORATION
1,558.00 1,574.00 1,546.00 1,556.00 4.00 1,557.28291,546.00 1,568.00 1,545.00 1,550.00 25.8 40,177.900100 -
4028 石原産
ISHIHARA SANGYO KAISHA,LTD.
780.00 782.00 771.00 772.00 2.00 776.1399778.00 784.00 770.00 780.00 249.4 193,569.300100 -
4031 片倉コープアグリ
Katakura & Co-op Agri Corporation
1,220.00 1,230.00 1,220.00 1,230.00 37.00 1,219.05171,193.00 1,231.00 1,193.00 1,224.00 5.8 7,070.500100 -
4041 日曹達
Nippon Soda Co.,Ltd.
3,025.00 3,070.00 3,025.00 3,065.00 60.00 3,045.62413,030.00 3,035.00 3,005.00 3,020.00 71.3 217,153100 -
4042 東ソー
TOSOH CORPORATION
1,536.00 1,550.00 1,536.00 1,538.00 15.00 1,539.99921,531.00 1,542.00 1,527.00 1,536.00 971.4 1,495,955.200100 -
4043 トクヤマ
Tokuyama Corporation
2,621.00 2,628.00 2,581.00 2,591.00 9.00 2,607.47522,610.00 2,632.00 2,599.00 2,623.00 399.2 1,040,904.100100 -
4044 セ硝子
Central Glass Co.,Ltd.
2,017.00 2,025.00 2,009.00 2,014.00 25.00 2,017.99872,020.00 2,029.00 2,001.00 2,015.00 78.4 158,211.100100 -
4045 東亜合
TOAGOSEI CO.,LTD.
1,044.00 1,049.00 1,042.00 1,047.00 16.00 1,046.85291,039.00 1,055.00 1,034.00 1,046.00 390.1 408,377.300100 -
4046 大阪ソーダ
OSAKA SODA CO.,LTD.
2,660.00 2,717.00 2,659.00 2,709.00 79.00 2,692.42602,652.00 2,669.00 2,635.00 2,653.00 62.2 167,468.900100 -
4047 関電化
KANTO DENKA KOGYO CO.,LTD.
914.00 921.00 907.00 914.00 -6.00 914.8803917.00 920.00 904.00 912.00 305.7 279,678.900100 -
4061 デンカ
Denka Company Limited
2,715.00 2,737.00 2,712.00 2,715.00 42.00 2,718.19002,700.00 2,732.00 2,690.00 2,717.00 981.6 2,668,175.300100 -
4063 信越化
Shin-Etsu Chemical Co.,Ltd.
12,645.00 12,710.00 12,620.00 12,630.00 30.00 12,650.022612,615.00 12,725.00 12,580.00 12,675.00 798.1 10,095,983100 -
4064 カーバイド
Nippon Carbide Industries Company,Incorporated
1,440.00 1,442.00 1,411.00 1,422.00 17.00 1,424.32151,411.00 1,443.00 1,411.00 1,440.00 81.8 116,509.500100 -
4078 堺化学
Sakai Chemical Industry Co.,Ltd.
1,996.00 2,007.00 1,992.00 1,998.00 8.00 2,000.05021,998.00 2,010.00 1,992.00 1,995.00 27.9 55,801.400100 -
4082 稀元素
DAIICHI KIGENSO KAGAKU-KOGYO CO.,LTD
797.00 813.00 797.00 808.00 9.00 803.3870799.00 802.00 791.00 799.00 47.8 38,401.900100 -
4088 エア・ウォーター
AIR WATER INC.
1,577.00 1,592.00 1,574.00 1,580.00 29.00 1,573.88131,545.00 1,576.00 1,542.00 1,572.00 1,153.9 1,816,101.600100 -
4091 大陽日酸
TAIYO NIPPON SANSO CORPORATION
1,850.00 1,891.00 1,850.00 1,875.00 82.00 1,862.31881,809.00 1,864.00 1,805.00 1,847.00 681.4 1,268,984100 -
4092 日本化
Nippon Chemical Industrial Co.,Ltd.
2,422.00 2,441.00 2,417.00 2,431.00 12.00 2,430.33682,428.00 2,463.00 2,408.00 2,409.00 28.5 69,264.600100 -
4093 邦アセチレン
Toho Acetylene Co.,Ltd.
1,300.00 1,310.00 1,300.00 1,310.00 28.00 1,306.66671,300.00 1,312.00 1,300.00 1,312.00 1.5 1,960100 -
4095 日パーカライ
NIHON PARKERIZING CO.,LTD.
1,148.00 1,168.00 1,148.00 1,162.00 29.00 1,158.42231,142.00 1,166.00 1,133.00 1,153.00 153.2 177,470.300100 -
4097 高圧ガス
KOATSU GAS KOGYO CO.,LTD.
756.00 773.00 755.00 766.00 11.00 765.1810761.00 770.00 761.00 763.00 22.1 16,910.500100 -
4098 チタン工
Titan Kogyo Kabushiki Kaisha
1,878.00 1,901.00 1,869.00 1,875.00 -8.00 1,883.43801,899.00 1,899.00 1,859.00 1,885.00 13.7 25,803.100100 -
4099 四国化
SHIKOKU CHEMICALS CORPORATION
1,127.00 1,137.00 1,113.00 1,117.00 -9.00 1,125.26261,130.00 1,140.00 1,123.00 1,127.00 73.5 82,706.800100 -
4100 戸田工
TODA KOGYO CORP.
1,726.00 1,738.00 1,723.00 1,726.00 -10.00 1,719.45311,736.00 1,736.00 1,700.00 1,725.00 6.4 11,004.500100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年6月2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[¥]
4109 ステラケミファ
STELLA CHEMIFA CORPORATION
2,670.00 2,695.00 2,656.00 2,690.00 51.00 2,674.37572,674.00 2,674.00 2,629.00 2,662.00 66.8 178,648.300100 -
4112 保土谷化
Hodogaya Chemical Co.,Ltd.
4,060.00 4,145.00 4,060.00 4,130.00 0.00 4,109.98294,130.00 4,155.00 4,050.00 4,055.00 29.2 120,011.500100 -
4114 日触媒
NIPPON SHOKUBAI CO.,LTD.
6,000.00 6,050.00 6,000.00 6,020.00 70.00 6,005.48305,940.00 6,030.00 5,940.00 6,000.00 111.8 671,413100 -
4116 大日精化
Dainichiseika Color & Chemicals Mfg.Co.,Ltd.
2,543.00 2,598.00 2,539.00 2,560.00 33.00 2,571.33032,550.00 2,607.00 2,543.00 2,571.00 21.8 56,055100 -
4118 カネカ
KANEKA CORPORATION
2,897.00 2,910.00 2,890.00 2,900.00 37.00 2,888.04452,859.00 2,896.00 2,832.00 2,889.00 289.9 837,244.100100 -
4182 菱瓦斯化
Mitsubishi Gas Chemical Company,Inc.
1,633.00 1,648.00 1,632.00 1,640.00 31.00 1,637.55151,620.00 1,636.00 1,609.00 1,631.00 785.0 1,285,477.900100 -
4183 三井化学
Mitsui Chemicals,Inc.
2,229.00 2,234.00 2,214.00 2,225.00 5.00 2,222.82412,202.00 2,236.00 2,197.00 2,220.00 611.2 1,358,590.100100 -
4185 JSR
JSR CORPORATION
2,086.00 2,091.00 2,071.00 2,079.00 -13.00 2,079.92292,086.00 2,097.00 2,068.00 2,079.00 786.4 1,635,651.400100 -
4186 東応化
TOKYO OHKA KOGYO CO.,LTD.
5,110.00 5,170.00 5,110.00 5,140.00 -50.00 5,143.90195,230.00 5,230.00 5,080.00 5,110.00 136.6 702,657100 -
4187 大有機化
OSAKA ORGANIC CHEMICAL INDUSTRY LTD.
1,919.00 1,931.00 1,913.00 1,931.00 2.00 1,924.21721,949.00 1,950.00 1,911.00 1,919.00 138.1 265,734.400100 -
4188 三菱ケミHD
Mitsubishi Chemical Holdings Corporation
637.20 643.80 637.20 640.60 0.40 639.6177640.00 643.00 631.40 637.80 5,797.8 3,708,375.590100 -
4189 KHネオケム
KH Neochem Co.,Ltd.
2,142.00 2,152.00 2,135.00 2,144.00 23.00 2,139.84162,130.00 2,149.00 2,110.00 2,134.00 114.9 245,867.800100 -
4202 ダイセル
Daicel Corporation
914.00 931.00 914.00 928.00 27.00 918.8456898.00 922.00 898.00 917.00 1,308.5 1,202,309.500100 -
4203 住友ベーク
Sumitomo Bakelite Company,Limited
3,085.00 3,110.00 3,085.00 3,090.00 55.00 3,091.52223,070.00 3,100.00 3,060.00 3,085.00 137.3 424,466100 -
4204 積水化
Sekisui Chemical Co.,Ltd.
1,515.00 1,525.00 1,513.00 1,516.00 10.00 1,517.42151,511.00 1,525.00 1,507.00 1,517.00 612.4 929,268.900100 -
4205 日ゼオン
ZEON CORPORATION
1,056.00 1,064.00 1,050.00 1,051.00 20.00 1,049.05121,031.00 1,052.00 1,028.00 1,051.00 541.5 568,061.200100 -
4206 アイカ工
Aica Kogyo Company,Limited
3,265.00 3,290.00 3,265.00 3,270.00 45.00 3,269.01093,245.00 3,260.00 3,220.00 3,260.00 109.7 358,610.500100 -
4208 宇部興
Ube Industries,Ltd.
1,928.00 1,938.00 1,919.00 1,922.00 -1.00 1,924.06911,923.00 1,929.00 1,908.00 1,920.00 593.6 1,142,127.400100 -
4212 積水樹脂
Sekisui Jushi Corporation
2,374.00 2,409.00 2,374.00 2,404.00 62.00 2,394.32212,357.00 2,379.00 2,357.00 2,374.00 41.6 99,603.800100 -
4215 タキロンシーアイ
C.I. TAKIRON Corporation
704.00 710.00 700.00 705.00 13.00 703.6192697.00 706.00 695.00 704.00 85.6 60,229.800100 -
4216 旭有機材
ASAHI YUKIZAI CORPORATION
1,522.00 1,537.00 1,520.00 1,527.00 4.00 1,528.90051,528.00 1,539.00 1,523.00 1,529.00 22.1 33,788.700100 -
4218 ニチバン
NICHIBAN CO.,LTD.
1,535.00 1,541.00 1,525.00 1,525.00 8.00 1,530.33471,518.00 1,533.00 1,517.00 1,529.00 24.5 37,493.200100 -
4220 リケンテクノス
RIKEN TECHNOS CORPORATION
432.00 437.00 431.00 435.00 4.00 434.5776435.00 438.00 433.00 434.00 115.3 50,106.800100 -
4221 大倉工
Okura Industrial Co.,Ltd.
1,666.00 1,677.00 1,637.00 1,646.00 10.00 1,662.63441,666.00 1,677.00 1,656.00 1,674.00 9.3 15,462.500100 -
4228 積水化成
Sekisui Plastics Co.,Ltd.
609.00 614.00 605.00 613.00 18.00 608.4335597.00 617.00 591.00 613.00 127.8 77,757.800100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年6月2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[¥]
4229 群栄化
Gun Ei Chemical Industry Co.,Ltd.
2,733.00 2,747.00 2,733.00 2,747.00 22.00 2,744.95242,758.00 2,758.00 2,733.00 2,733.00 2.1 5,764.400100 -
4231 タイガーポリ
TIGERS POLYMER CORPORATION
484.00 484.00 473.00 484.00 14.00 480.5983471.00 484.00 471.00 484.00 11.7 5,623100 -
4238 ミライアル
Miraial Co.,Ltd.
1,277.00 1,293.00 1,268.00 1,279.00 -18.00 1,283.05381,282.00 1,301.00 1,276.00 1,277.00 18.6 23,864.800100 -
4245 ダイキアクシス
Daiki Axis Co.,Ltd.
790.00 792.00 785.00 790.00 15.00 787.6800778.00 793.00 778.00 793.00 20.0 15,753.600100 -
4246 DNC
DaikyoNishikawa Corporation
617.00 623.00 614.00 617.00 20.00 614.7276598.00 618.00 598.00 614.00 98.4 60,489.200100 -
4248 竹本容器
Takemoto Yohki Co.,Ltd.
755.00 768.00 755.00 764.00 26.00 756.3752738.00 758.00 738.00 753.00 64.5 48,786.200100 -
4249 森六
MORIROKU HOLDINGS COMPANY,LTD.
1,593.00 1,596.00 1,573.00 1,581.00 19.00 1,581.70771,599.00 1,599.00 1,557.00 1,573.00 19.5 30,843.300100 -
4272 日化薬
NIPPON KAYAKU CO.,LTD.
1,100.00 1,106.00 1,100.00 1,100.00 8.00 1,098.33211,095.00 1,103.00 1,075.00 1,099.00 376.1 413,082.700100 -
4275 カーリットHD
Carlit Holdings Co.,Ltd.
565.00 572.00 563.00 564.00 6.00 568.5944575.00 575.00 562.00 564.00 54.0 30,704.100100 -
4362 日本精化
Nippon Fine Chemical Co.,Ltd.
1,461.00 1,474.00 1,451.00 1,464.00 3.00 1,462.51361,477.00 1,477.00 1,445.00 1,461.00 22.0 32,175.300100 -
4368 扶桑化学
FUSO CHEMICAL CO.,LTD.
3,995.00 4,045.00 3,980.00 4,040.00 55.00 4,014.14984,000.00 4,020.00 3,965.00 4,005.00 163.5 656,313.500100 -
4369 トリケミカル
Tri Chemical Laboratories Inc.
12,180.00 12,420.00 12,180.00 12,330.00 470.00 12,208.935912,130.00 12,340.00 11,910.00 12,120.00 188.9 2,306,268100 -
4401 ADEKA
ADEKA CORPORATION
1,484.00 1,504.00 1,484.00 1,495.00 22.00 1,491.28631,460.00 1,496.00 1,458.00 1,487.00 163.8 244,272.700100 -
4403 日油
NOF CORPORATION
3,735.00 3,780.00 3,735.00 3,780.00 15.00 3,748.42373,745.00 3,760.00 3,680.00 3,750.00 326.4 1,223,485.500100 -
4406 新日本理化
New Japan Chemical Co.,Ltd.
178.00 179.00 177.00 178.00 2.00 177.5077176.00 179.00 175.00 178.00 91.2 16,188.700100 -
4410 ハリマ化成G
HARIMA CHEMICALS GROUP,INC.
1,008.00 1,023.00 989.00 1,020.00 43.00 1,002.8776989.00 1,012.00 983.00 1,004.00 19.6 19,656.400100 -
4452 花王
Kao Corporation
8,950.00 9,025.00 8,924.00 9,000.00 109.00 8,976.90548,913.00 8,983.00 8,887.00 8,941.00 1,095.7 9,835,995.300100 -
4461 第一工業
DKS Co.Ltd.
4,815.00 4,885.00 4,765.00 4,845.00 125.00 4,821.38374,800.00 4,825.00 4,740.00 4,785.00 70.1 337,979100 -
4462 石原ケミカル
ISHIHARA CHEMICAL CO.,LTD.
2,001.00 2,001.00 1,987.00 1,999.00 4.00 2,003.81031,995.00 2,030.00 1,995.00 2,006.00 5.8 11,622.100100 -
4463 日華化学
NICCA CHEMICAL CO.,LTD.
947.00 950.00 947.00 950.00 14.00 946.7000936.00 948.00 936.00 948.00 4.0 3,786.800100 -
4465 ニイタカ
Niitaka Co., Ltd.
3,895.00 4,020.00 3,870.00 3,995.00 190.00 3,914.96663,860.00 3,900.00 3,760.00 3,885.00 119.8 469,013100 -
4471 三洋化成
SANYO CHEMICAL INDUSTRIES,LTD.
4,900.00 4,970.00 4,900.00 4,950.00 30.00 4,930.88754,960.00 4,960.00 4,875.00 4,900.00 40.0 197,235.500100 -
4531 有機薬
Yuki Gosei Kogyo Co.,Ltd.
383.00 387.00 383.00 385.00 -1.00 386.2319386.00 394.00 381.00 383.00 371.7 143,562.400100 -
4611 大日塗料
Dai Nippon Toryo Company,Limited
988.00 996.00 981.00 992.00 6.00 988.0325983.00 989.00 978.00 985.00 24.6 24,305.600100 -
4612 日ペイントHD
NIPPON PAINT HOLDINGS CO.,LTD.
7,740.00 7,800.00 7,720.00 7,780.00 30.00 7,763.34737,650.00 7,800.00 7,650.00 7,720.00 526.7 4,088,955100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年6月2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[¥]
4613 関ペイント
KANSAI PAINT CO.,LTD.
2,285.00 2,294.00 2,276.00 2,279.00 41.00 2,278.81722,261.00 2,291.00 2,242.00 2,280.00 749.6 1,708,201.400100 -
4615 神東塗料
SHINTO PAINT COMPANY,LIMITED
181.00 183.00 179.00 180.00 2.00 180.2907178.00 180.00 178.00 180.00 94.6 17,055.500100 -
4617 中国塗料
Chugoku Marine Paints,Ltd.
822.00 827.00 821.00 822.00 0.00 824.8783836.00 836.00 822.00 824.00 82.2 67,805100 -
4619 日特塗料
Nihon Tokushu Toryo Co.,Ltd.
932.00 941.00 914.00 930.00 19.00 929.1884917.00 939.00 911.00 939.00 36.1 33,543.700100 -
4620 藤倉化
FUJIKURA KASEI CO.,LTD.
494.00 505.00 493.00 505.00 12.00 498.5606493.00 495.00 489.00 492.00 19.8 9,871.500100 -
4626 太陽HD
TAIYO HOLDINGS CO.,LTD.
5,130.00 5,130.00 5,050.00 5,090.00 40.00 5,087.88545,050.00 5,140.00 5,020.00 5,140.00 123.9 630,389100 -
4631 DIC
DIC Corporation
2,786.00 2,810.00 2,783.00 2,806.00 20.00 2,790.05032,770.00 2,791.00 2,753.00 2,778.00 503.3 1,404,232.300100 -
4633 サカタインクス
SAKATA INX CORPORATION
1,060.00 1,069.00 1,052.00 1,065.00 7.00 1,059.82701,066.00 1,066.00 1,050.00 1,052.00 87.3 92,522.900100 -
4634 洋インキHD
TOYO INK SC HOLDINGS CO.,LTD.
2,110.00 2,128.00 2,109.00 2,116.00 50.00 2,111.08572,098.00 2,114.00 2,075.00 2,108.00 102.7 216,808.500100 -
4636 T&KTOKA
T&K TOKA CO.,LTD.
800.00 809.00 797.00 802.00 16.00 802.1111798.00 802.00 788.00 800.00 11.7 9,384.700100 -
4901 富士フイルム
FUJIFILM Holdings Corporation
4,995.00 5,041.00 4,991.00 5,030.00 76.00 5,014.21864,969.00 5,014.00 4,960.00 4,990.00 2,224.8 11,155,633.500100 -
4911 資生堂
Shiseido Company,Limited
6,980.00 7,011.00 6,945.00 6,951.00 149.00 6,959.30436,845.00 6,992.00 6,822.00 6,960.00 2,016.8 14,035,524.900100 -
4912 ライオン
Lion Corporation
2,394.00 2,410.00 2,383.00 2,410.00 0.00 2,405.89902,428.00 2,437.00 2,394.00 2,395.00 1,295.5 3,116,842.100100 -
4914 高砂香料
TAKASAGO INTERNATIONAL CORPORATION
2,497.00 2,504.00 2,465.00 2,477.00 5.00 2,492.34982,500.00 2,520.00 2,490.00 2,497.00 22.3 55,579.400100 -
4917 マンダム
MANDOM CORPORATION
2,211.00 2,217.00 2,201.00 2,203.00 33.00 2,200.39562,164.00 2,216.00 2,164.00 2,207.00 151.4 333,139.900100 -
4919 ミルボン
Milbon Co.,Ltd.
5,450.00 5,470.00 5,430.00 5,440.00 150.00 5,415.54445,290.00 5,440.00 5,290.00 5,440.00 129.5 701,313100 -
4921 ファンケル
FANCL CORPORATION
3,195.00 3,200.00 3,165.00 3,165.00 75.00 3,180.28313,120.00 3,215.00 3,115.00 3,185.00 570.5 1,814,351.500100 -
4922 コーセー
KOSE Corporation
14,390.00 14,420.00 14,250.00 14,280.00 230.00 14,363.715014,250.00 14,530.00 14,170.00 14,360.00 410.5 5,896,305100 -
4923 COTA
COTA CO.,LTD.
1,196.00 1,208.00 1,196.00 1,207.00 4.00 1,200.82221,196.00 1,202.00 1,192.00 1,196.00 18.0 21,614.800100 -
4926 シーボン
C'BON COSMETICS Co.,Ltd.
2,111.00 2,129.00 2,111.00 2,122.00 11.00 2,116.76192,111.00 2,128.00 2,101.00 2,110.00 2.1 4,445.200100 -
4927 ポーラオルHD
POLA ORBIS HOLDINGS INC.
2,170.00 2,197.00 2,164.00 2,177.00 91.00 2,175.14932,116.00 2,180.00 2,112.00 2,174.00 893.1 1,942,625.800100 -
4928 ノエビアHD
Noevir Holdings Co.,Ltd.
4,900.00 4,905.00 4,810.00 4,890.00 65.00 4,872.08334,885.00 4,935.00 4,835.00 4,925.00 88.8 432,641100 -
4929 アジュバン
ADJUVANT COSME JAPAN CO.,LTD.
948.00 952.00 948.00 952.00 2.00 950.0370946.00 951.00 946.00 948.00 2.7 2,565.100100 -
4951 エステー
S.T.CORPORATION
1,657.00 1,669.00 1,655.00 1,669.00 12.00 1,660.21541,657.00 1,661.00 1,650.00 1,653.00 24.6 40,841.300100 -
4955 アグロカネショウ
AGRO-KANESHO CO.,LTD.
1,398.00 1,418.00 1,395.00 1,406.00 -2.00 1,399.28851,408.00 1,415.00 1,381.00 1,390.00 36.4 50,934.100100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年6月2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[¥]
4956 コニシ
KONISHI CO.,LTD.
1,527.00 1,534.00 1,515.00 1,523.00 19.00 1,522.10341,510.00 1,528.00 1,503.00 1,519.00 35.8 54,491.300100 -
4958 長谷川香
T.HASEGAWA CO.,LTD.
2,338.00 2,385.00 2,338.00 2,375.00 31.00 2,363.73612,349.00 2,349.00 2,312.00 2,343.00 79.2 187,207.900100 -
4963 星光PMC
SEIKO PMC CORPORATION
718.00 724.00 715.00 717.00 6.00 718.6271713.00 727.00 713.00 719.00 59.8 42,973.900100 -
4967 小林製薬
KOBAYASHI PHARMACEUTICAL CO.,LTD.
9,720.00 9,740.00 9,660.00 9,700.00 240.00 9,684.79259,590.00 9,740.00 9,580.00 9,680.00 267.5 2,590,682100 -
4968 荒川化学
ARAKAWA CHEMICAL INDUSTRIES,LTD.
1,304.00 1,312.00 1,288.00 1,296.00 -3.00 1,301.60311,304.00 1,307.00 1,286.00 1,296.00 38.8 50,502.200100 -
4971 メック
MEC COMPANY LTD.
2,050.00 2,089.00 2,048.00 2,089.00 17.00 2,065.83852,075.00 2,078.00 2,030.00 2,056.00 119.5 246,867.700100 -
4973 高純度化
JAPAN PURE CHEMICAL CO.,LTD.
2,660.00 2,660.00 2,630.00 2,642.00 -11.00 2,655.23732,663.00 2,677.00 2,645.00 2,670.00 5.9 15,665.900100 -
4974 タカラバイオ
TAKARA BIO INC.
3,090.00 3,150.00 2,961.00 3,010.00 115.00 2,994.08982,970.00 3,060.00 2,888.00 3,050.00 5,611.2 16,800,436.500100 -
4975 JCU
JCU CORPORATION
3,210.00 3,270.00 3,200.00 3,245.00 5.00 3,239.84783,240.00 3,240.00 3,185.00 3,195.00 65.7 212,858100 -
4977 ニッタゼラチン
Nitta Gelatin Inc.
706.00 710.00 704.00 710.00 1.00 705.0516709.00 709.00 700.00 704.00 21.3 15,017.600100 -
4979 OATアグリオ
OAT Agrio Co.,Ltd.
1,150.00 1,170.00 1,150.00 1,167.00 37.00 1,152.62501,131.00 1,151.00 1,131.00 1,148.00 20.0 23,052.500100 -
4980 デクセリアルズ
Dexerials Corporation
880.00 884.00 878.00 880.00 0.00 882.9845888.00 895.00 880.00 880.00 418.6 369,617.300100 -
4985 アース製薬
Earth Corporation
7,060.00 7,230.00 7,060.00 7,230.00 170.00 7,158.51687,120.00 7,170.00 7,010.00 7,100.00 107.2 767,393100 -
4992 北興化
HOKKO CHEMICAL INDUSTRY CO.,LTD.
613.00 617.00 610.00 615.00 -1.00 614.4021616.00 616.00 612.00 612.00 28.1 17,264.700100 -
4994 大成ラミック
Taisei Lamick Co.,Ltd.
2,706.00 2,757.00 2,700.00 2,719.00 42.00 2,716.81482,711.00 2,711.00 2,685.00 2,706.00 5.4 14,670.800100 -
4996 クミアイ化
KUMIAI CHEMICAL INDUSTRY CO.,LTD.
874.00 879.00 870.00 873.00 8.00 872.4056872.00 875.00 859.00 875.00 202.4 176,574.900100 -
4997 日農薬
NIHON NOHYAKU CO.,LTD.
488.00 489.00 483.00 485.00 -2.00 486.7768495.00 495.00 481.00 488.00 176.5 85,916.100100 -
5142 アキレス
Achilles Corporation
1,697.00 1,700.00 1,674.00 1,678.00 -34.00 1,693.39021,718.00 1,732.00 1,693.00 1,701.00 36.9 62,486.100100 -
5208 有沢製
Arisawa Mfg.Co.,Ltd.
823.00 828.00 817.00 825.00 8.00 821.6408820.00 823.00 812.00 819.00 61.8 50,777.400100 -
6988 日東電
NITTO DENKO CORPORATION
5,910.00 5,980.00 5,910.00 5,940.00 60.00 5,924.20525,890.00 5,940.00 5,850.00 5,920.00 614.0 3,637,462100 -
7874 レック
LEC,INC.
1,668.00 1,679.00 1,643.00 1,649.00 22.00 1,654.52811,627.00 1,686.00 1,613.00 1,685.00 129.7 214,592.300100 -
7888 三光合成
SANKO GOSEI LTD.
311.00 313.00 306.00 306.00 1.00 309.3270311.00 314.00 308.00 309.00 79.2 24,498.700100 -
7908 KIMOTO
KIMOTO CO.,LTD.
160.00 161.00 158.00 159.00 0.00 159.8157161.00 161.00 159.00 159.00 51.0 8,150.600100 -
7917 藤森工業
FUJIMORI KOGYO CO.,LTD.
3,610.00 3,675.00 3,610.00 3,665.00 100.00 3,631.05193,590.00 3,615.00 3,560.00 3,595.00 36.6 132,896.500100 -
7925 前沢化成
MAEZAWA KASEI INDUSTRIES CO.,LTD.
1,058.00 1,062.00 1,048.00 1,050.00 -19.00 1,057.51631,070.00 1,070.00 1,056.00 1,058.00 24.6 26,014.900100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年6月2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[¥]
7931 未来工業
MIRAI INDUSTRY CO.,LTD.
2,014.00 2,025.00 2,011.00 2,025.00 48.00 2,010.47882,000.00 2,020.00 1,995.00 2,014.00 16.5 33,172.900100 -
7940 ウェーブロックHD
WAVELOCK HOLDINGS CO.,LTD.
768.00 774.00 765.00 769.00 -1.00 767.7564765.00 776.00 760.00 769.00 137.5 105,566.500100 -
7942 JSP
JSP Corporation
1,504.00 1,518.00 1,503.00 1,507.00 21.00 1,504.91331,499.00 1,506.00 1,480.00 1,498.00 30.0 45,147.400100 -
7947 エフピコ
FP CORPORATION
8,020.00 8,030.00 7,980.00 8,020.00 40.00 8,014.33088,040.00 8,080.00 7,970.00 8,020.00 117.3 940,081100 -
7958 天馬
TENMA CORPORATION
1,797.00 1,829.00 1,797.00 1,812.00 25.00 1,808.29531,798.00 1,798.00 1,781.00 1,793.00 35.9 64,917.800100 -
7970 信越ポリマ
Shin-Etsu Polymer Co.,Ltd.
950.00 955.00 948.00 953.00 5.00 952.3812958.00 958.00 948.00 950.00 140.1 133,428.600100 -
7971 東リ
TOLI Corporation
264.00 267.00 263.00 265.00 6.00 264.6362265.00 265.00 262.00 264.00 47.0 12,437.900100 -
7988 ニフコ
NIFCO INC.
2,431.00 2,455.00 2,430.00 2,438.00 48.00 2,435.54432,399.00 2,447.00 2,373.00 2,434.00 222.1 540,934.400100 -
7995 バルカー
VALQUA,LTD.
2,032.00 2,042.00 2,018.00 2,029.00 17.00 2,030.71342,021.00 2,041.00 2,020.00 2,031.00 30.7 62,342.900100 -
8113 ユニチャーム
UNICHARM CORPORATION
4,066.00 4,085.00 4,059.00 4,073.00 10.00 4,070.90684,070.00 4,089.00 4,049.00 4,058.00 1,651.9 6,724,730.900100 -
9385 ショーエイコーポ
SHOEI CORPORATION
886.00 890.00 884.00 890.00 2.00 887.3553888.00 889.00 884.00 889.00 7.6 6,743.900100 -
医薬品 Pharmaceutical
4151 協和キリン
Kyowa Kirin Co.,Ltd.
2,942.00 2,985.00 2,928.00 2,974.00 112.00 2,945.80272,887.00 2,937.00 2,868.00 2,937.00 1,355.6 3,993,330.100100 -
4502 武田薬
Takeda Pharmaceutical Company Limited
4,139.00 4,160.00 4,122.00 4,159.00 45.00 4,146.62744,132.00 4,165.00 4,091.00 4,138.00 6,206.5 25,736,042.900100 -
4503 アステラス薬
Astellas Pharma Inc.
1,927.00 1,938.50 1,920.00 1,932.50 -37.00 1,944.71041,970.00 1,982.00 1,928.00 1,928.00 6,424.2 12,493,208.750100 -
4506 大日住薬
Sumitomo Dainippon Pharma Co.,Ltd.
1,528.00 1,572.00 1,528.00 1,570.00 69.00 1,545.79791,513.00 1,537.00 1,509.00 1,526.00 1,430.7 2,211,573.100100 -
4507 塩野義薬
Shionogi & Co.,Ltd.
6,130.00 6,197.00 6,125.00 6,180.00 -10.00 6,175.47736,199.00 6,218.00 6,130.00 6,130.00 1,212.7 7,489,001.300100 -
4512 わかもと
WAKAMOTO PHARMACEUTICAL CO.,LTD.
295.00 302.00 293.00 299.00 14.00 291.3917281.00 298.00 276.00 294.00 929.9 270,965.100100 -
4514 あすか薬
ASKA Pharmaceutical Co.,Ltd.
1,179.00 1,187.00 1,175.00 1,184.00 7.00 1,181.57091,179.00 1,194.00 1,171.00 1,182.00 28.9 34,147.400100 -
4516 日本新薬
Nippon Shinyaku Co.,Ltd.
9,160.00 9,200.00 9,060.00 9,100.00 -140.00 9,138.65269,250.00 9,260.00 9,090.00 9,120.00 207.8 1,899,012100 -
4517 ビオフェルミン
BIOFERMIN PHARMACEUTICAL CO.,LTD.
2,280.00 2,305.00 2,268.00 2,305.00 39.00 2,286.37682,291.00 2,291.00 2,279.00 2,285.00 6.9 15,776100 -
4519 中外薬
CHUGAI PHARMACEUTICAL CO.,LTD.
15,545.00 15,785.00 15,465.00 15,750.00 -50.00 15,678.654315,800.00 15,840.00 15,570.00 15,575.00 808.9 12,682,463.500100 -
4521 科研薬
KAKEN PHARMACEUTICAL CO.,LTD.
5,740.00 5,790.00 5,740.00 5,780.00 -40.00 5,762.52765,780.00 5,780.00 5,730.00 5,740.00 181.2 1,044,170100 -
4523 エーザイ
Eisai Co.,Ltd.
8,427.00 8,565.00 8,413.00 8,563.00 113.00 8,505.03828,489.00 8,493.00 8,402.00 8,447.00 670.7 5,704,329.100100 -
4527 ロート薬
ROHTO PHARMACEUTICAL CO.,LTD.
3,330.00 3,360.00 3,330.00 3,360.00 45.00 3,342.39393,310.00 3,365.00 3,290.00 3,340.00 247.3 826,574100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年6月2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[¥]
4528 小野薬
ONO PHARMACEUTICAL CO.,LTD.
3,093.00 3,110.00 3,087.00 3,102.00 35.00 3,095.17893,050.00 3,105.00 3,038.00 3,093.00 1,425.0 4,410,629.900100 -
4530 久光薬
HISAMITSU PHARMACEUTICAL CO.,INC.
5,400.00 5,460.00 5,380.00 5,430.00 30.00 5,415.09305,420.00 5,430.00 5,370.00 5,400.00 86.0 465,698100 -
4534 持田薬
Mochida Pharmaceutical Co.,Ltd.
4,150.00 4,235.00 4,150.00 4,225.00 150.00 4,193.05664,110.00 4,175.00 4,075.00 4,175.00 54.8 229,779.500100 -
4536 参天薬
SANTEN PHARMACEUTICAL CO.,LTD.
1,956.00 1,974.00 1,953.00 1,967.00 -1.00 1,965.56151,971.00 1,981.00 1,946.00 1,948.00 1,157.1 2,274,351.200100 -
4538 扶桑薬
Fuso Pharmaceutical Industries,Ltd.
2,547.00 2,590.00 2,543.00 2,574.00 -15.00 2,566.88162,599.00 2,599.00 2,506.00 2,562.00 7.6 19,508.300100 -
4539 日ケミファ
NIPPON CHEMIPHAR CO.,LTD.
2,754.00 2,800.00 2,726.00 2,800.00 48.00 2,763.82462,752.00 2,756.00 2,731.00 2,732.00 5.7 15,753.800100 -
4540 ツムラ
TSUMURA & CO.
2,971.00 2,998.00 2,971.00 2,989.00 12.00 2,986.44622,999.00 2,999.00 2,963.00 2,978.00 143.2 427,659.100100 -
4541 日医工
Nichi-Iko Pharmaceutical Co.,Ltd.
1,314.00 1,328.00 1,311.00 1,321.00 0.00 1,316.91101,310.00 1,324.00 1,306.00 1,311.00 503.5 663,064.700100 -
4547 キッセイ薬
KISSEI PHARMACEUTICAL CO.,LTD.
2,734.00 2,767.00 2,734.00 2,752.00 4.00 2,751.03562,761.00 2,766.00 2,726.00 2,748.00 81.5 224,209.400100 -
4548 生化学
SEIKAGAKU CORPORATION
1,112.00 1,127.00 1,112.00 1,112.00 -16.00 1,117.16921,129.00 1,129.00 1,110.00 1,113.00 59.7 66,695100 -
4549 栄研化
EIKEN CHEMICAL CO.,LTD.
1,879.00 1,894.00 1,870.00 1,890.00 -13.00 1,877.71641,880.00 1,893.00 1,865.00 1,873.00 438.7 823,754.200100 -
4550 日水薬
Nissui Pharmaceutical Co.,Ltd.
1,242.00 1,258.00 1,239.00 1,254.00 -4.00 1,248.40821,254.00 1,254.00 1,240.00 1,243.00 29.4 36,703.200100 -
4551 鳥居薬
TORII PHARMACEUTICAL CO.,LTD.
3,190.00 3,225.00 3,190.00 3,205.00 -15.00 3,213.35293,250.00 3,250.00 3,190.00 3,205.00 25.5 81,940.500100 -
4552 JCRファーマ
JCR Pharmaceuticals Co.,Ltd.
12,720.00 12,780.00 12,580.00 12,750.00 480.00 12,650.000012,610.00 12,620.00 12,410.00 12,620.00 98.4 1,244,760100 -
4553 東和薬品
TOWA PHARMACEUTICAL CO.,LTD.
2,239.00 2,255.00 2,239.00 2,254.00 23.00 2,250.64532,261.00 2,261.00 2,232.00 2,240.00 88.8 199,857.300100 -
4554 富士製薬
Fuji Pharma Co.,Ltd.
1,231.00 1,240.00 1,222.00 1,230.00 -7.00 1,232.42631,242.00 1,242.00 1,220.00 1,233.00 38.0 46,832.200100 -
4555 沢井薬
SAWAI PHARMACEUTICAL CO.,LTD.
5,980.00 6,020.00 5,970.00 6,010.00 90.00 5,983.62145,960.00 5,990.00 5,920.00 5,970.00 145.8 872,412100 -
4559 ゼリア新薬
ZERIA PHARMACEUTICAL CO.,LTD.
2,127.00 2,138.00 2,115.00 2,128.00 -18.00 2,126.86602,138.00 2,143.00 2,108.00 2,114.00 62.7 133,354.500100 -
4568 第一三共
DAIICHI SANKYO COMPANY,LIMITED
9,050.00 9,120.00 9,008.00 9,090.00 -416.00 9,122.63799,348.00 9,367.00 9,055.00 9,070.00 3,375.3 30,791,639.600100 -
4569 キョーリンHD
KYORIN Holdings,Inc.
2,257.00 2,287.00 2,257.00 2,281.00 -7.00 2,272.14112,296.00 2,296.00 2,253.00 2,253.00 224.6 510,322.900100 -
4574 大幸薬品
TAIKO PHARMACEUTICAL CO.,LTD.
2,262.00 2,284.00 2,237.00 2,258.00 36.00 2,242.59522,191.00 2,266.00 2,175.00 2,248.00 1,125.3 2,523,592.400100 -
4577 ダイト
Daito Pharmaceutical Co.,Ltd.
4,340.00 4,365.00 4,330.00 4,355.00 25.00 4,348.59674,360.00 4,380.00 4,320.00 4,340.00 53.8 233,954.500100 -
4578 大塚HD
Otsuka Holdings Co.,Ltd.
4,799.00 4,860.00 4,799.00 4,845.00 106.00 4,823.78234,770.00 4,828.00 4,752.00 4,790.00 828.8 3,997,950.800100 -
4581 大正薬HD
TAISHO PHARMACEUTICAL HOLDINGS CO.,LTD.
6,660.00 6,800.00 6,660.00 6,780.00 80.00 6,744.63396,740.00 6,740.00 6,660.00 6,670.00 107.9 727,746100 -
4587 ペプチドリーム
PeptiDream Inc.
4,760.00 4,800.00 4,760.00 4,775.00 20.00 4,772.16424,730.00 4,820.00 4,725.00 4,780.00 536.7 2,561,220.500100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年6月2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[¥]
石油・石炭製品 Oil & Coal Products
3315 日本コークス
NIPPON COKE & ENGINEERING COMPANY,LIMITED
62.00 63.00 61.00 62.00 -1.00 61.604363.00 63.00 62.00 62.00 866.5 53,380.100100 -
5011 ニチレキ
NICHIREKI CO.,LTD.
1,615.00 1,628.00 1,608.00 1,621.00 3.00 1,619.82251,644.00 1,648.00 1,608.00 1,615.00 75.5 122,296.600100 -
5013 ユシロ化
Yushiro Chemical Industry Co.,Ltd.
1,293.00 1,304.00 1,270.00 1,274.00 -10.00 1,291.68651,296.00 1,309.00 1,292.00 1,298.00 18.5 23,896.200100 -
5015 BPカストロール
BP Castrol K.K.
1,274.00 1,281.00 1,272.00 1,276.00 -6.00 1,276.25881,272.00 1,282.00 1,272.00 1,276.00 8.5 10,848.200100 -
5017 富士石油
Fuji Oil Company,Ltd.
187.00 187.00 184.00 185.00 0.00 186.3236188.00 189.00 186.00 187.00 205.8 38,345.400100 -
5018 MORESCO
MORESCO Corporation
1,054.00 1,078.00 1,054.00 1,063.00 24.00 1,057.32141,