Transcript
  • 2020年5月11日(月曜日) 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.

    2,570.00 2,582.00 2,562.00 2,582.00 35.00 2,568.63892,555.00 2,569.00 2,547.00 2,563.00 7.2 18,494.200100 -

    1332 日水

    Nippon Suisan Kaisha,Ltd.

    475.00 479.00 475.00 479.00 7.00 476.4174475.00 478.00 471.00 476.00 2,345.3 1,117,341.800100 -

    1333 マルハニチロ

    Maruha Nichiro Corporation

    2,305.00 2,323.00 2,305.00 2,317.00 67.00 2,308.33742,278.00 2,323.00 2,265.00 2,308.00 230.0 530,917.600100 -

    1376 カネコ種苗

    KANEKO SEEDS CO.,LTD.

    1,422.00 1,429.00 1,422.00 1,429.00 8.00 1,425.04001,422.00 1,430.00 1,422.00 1,422.00 7.5 10,687.800100 -

    1377 サカタのタネ

    SAKATA SEED CORPORATION

    3,630.00 3,635.00 3,600.00 3,600.00 -40.00 3,627.49013,635.00 3,660.00 3,630.00 3,635.00 101.0 366,376.500100 -

    1379 ホクト

    HOKUTO CORPORATION

    1,959.00 1,968.00 1,955.00 1,964.00 6.00 1,964.20651,968.00 1,972.00 1,956.00 1,957.00 64.9 127,477100 -

    1384 ホクリヨウ

    Hokuryo Co.,Ltd.

    588.00 595.00 588.00 594.00 16.00 587.6463579.00 590.00 578.00 588.00 14.7 8,638.400100 -

    鉱業 Mining

    1514 住石HD

    Sumiseki Holdings,Inc.

    113.00 114.00 113.00 114.00 1.00 113.0553113.00 114.00 112.00 113.00 235.0 26,568100 -

    1515 日鉄鉱

    Nittetsu Mining Co.,Ltd.

    4,515.00 4,580.00 4,485.00 4,535.00 20.00 4,530.45054,480.00 4,560.00 4,480.00 4,510.00 11.1 50,288100 -

    1518 三井松島HD

    MITSUI MATSUSHIMA HOLDINGS CO.,LTD.

    873.00 883.00 869.00 871.00 15.00 876.3790864.00 887.00 864.00 877.00 81.8 71,687.800100 -

    1605 国際帝石

    INPEX CORPORATION

    701.00 706.40 697.00 697.00 4.80 701.7334709.50 709.50 697.00 701.40 7,004.4 4,915,221.200100 -

    1662 石油資源

    Japan Petroleum Exploration Co.,Ltd.

    1,906.00 1,914.00 1,895.00 1,898.00 15.00 1,904.66761,914.00 1,915.00 1,898.00 1,906.00 180.2 343,221.100100 -

    1663 K&Oエナジー

    K&O Energy Group Inc.

    1,547.00 1,568.00 1,534.00 1,562.00 3.00 1,554.97921,565.00 1,573.00 1,546.00 1,546.00 9.6 14,927.800100 -

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

  • 2020年5月11日(月曜日) 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.

    1,751.00 1,792.00 1,749.00 1,791.00 107.00 1,755.88641,727.00 1,760.00 1,704.00 1,745.00 22.0 38,629.500100 -

    1414 ショーボンド

    SHO-BOND Holdings Co.,Ltd.

    4,440.00 4,490.00 4,420.00 4,490.00 95.00 4,454.09894,420.00 4,440.00 4,400.00 4,440.00 79.9 355,882.500100 -

    1417 ミライトHD

    MIRAIT Holdings Corporation

    1,433.00 1,449.00 1,433.00 1,449.00 16.00 1,437.90911,422.00 1,446.00 1,422.00 1,431.00 362.1 520,666.900100 -

    1419 タマホーム

    Tama Home Co.,Ltd.

    1,375.00 1,384.00 1,371.00 1,380.00 70.00 1,365.44151,340.00 1,375.00 1,333.00 1,372.00 656.1 895,866.200100 -

    1420 サンヨーH

    Sanyo Homes Corporation

    615.00 616.00 611.00 615.00 16.00 611.8958608.00 618.00 606.00 614.00 4.8 2,937.100100 -

    1429 日本アクア

    Nippon Aqua Co.,Ltd.

    628.00 635.00 624.00 635.00 12.00 626.6792619.00 628.00 608.00 623.00 106.6 66,804100 -

    1430 ファーストコーポ

    First-corporation Inc.

    496.00 499.00 493.00 497.00 9.00 497.8123495.00 506.00 493.00 496.00 102.3 50,926.200100 -

    1433 ベステラ

    BESTERRA CO.,LTD

    1,006.00 1,009.00 1,001.00 1,008.00 18.00 1,004.20001,005.00 1,007.00 992.00 1,001.00 16.0 16,067.200100 -

    1435 TATERU

    TATERU,Inc.

    118.00 119.00 117.00 117.00 2.00 117.5472114.00 119.00 114.00 119.00 362.4 42,599.100100 -

    1446 キャンディル

    CANDEAL CO.,Ltd

    514.00 515.00 501.00 501.00 -5.00 508.8425516.00 517.00 507.00 510.00 48.9 24,882.400100 -

    1448 スペースバリューHD

    SPACE VALUE HOLDINGS CO.,LTD.

    361.00 366.00 360.00 365.00 21.00 356.5694345.00 362.00 345.00 360.00 255.2 90,996.500100 -

    1712 ダイセキS

    Daiseki Eco.Solution Co.,Ltd.

    1,065.00 1,079.00 1,062.00 1,079.00 19.00 1,067.58591,060.00 1,072.00 1,055.00 1,065.00 32.6 34,803.300100 -

    1716 第一カッター

    DAI-ICHI CUTTER KOGYO K.K.

    1,700.00 1,714.00 1,690.00 1,712.00 21.00 1,699.53701,710.00 1,710.00 1,677.00 1,700.00 5.4 9,177.500100 -

    1717 明豊ファシリティ

    Meiho Facility Works Ltd.

    604.00 610.00 599.00 600.00 50.00 591.5201565.00 607.00 565.00 606.00 168.8 99,848.600100 -

    1719 安藤ハザマ

    HAZAMA ANDO CORPORATION

    713.00 717.00 711.00 715.00 13.00 712.3767707.00 713.00 705.00 711.00 328.4 233,944.500100 -

    1720 東急建設

    TOKYU CONSTRUCTION CO., LTD.

    580.00 589.00 578.00 588.00 17.00 583.4962576.00 584.00 573.00 582.00 403.7 235,557.400100 -

    1721 コムシスHD

    COMSYS Holdings Corporation

    3,015.00 3,015.00 2,986.00 2,992.00 -88.00 3,011.66403,095.00 3,095.00 3,030.00 3,030.00 508.9 1,532,635.800100 -

    1726 Br.HD

    Br.Holdings Corporation

    494.00 494.00 490.00 494.00 -1.00 493.2057495.00 495.00 491.00 493.00 17.5 8,631.100100 -

    1762 高松G

    TAKAMATSU CONSTRUCTION GROUP CO.,LTD.

    2,335.00 2,358.00 2,330.00 2,347.00 37.00 2,346.03052,348.00 2,359.00 2,341.00 2,343.00 19.7 46,216.800100 -

    1766 東建コーポ

    TOKEN CORPORATION

    7,350.00 7,370.00 7,350.00 7,370.00 10.00 7,359.39067,350.00 7,390.00 7,330.00 7,360.00 36.1 265,674100 -

    1768 ソネック

    SONEC CORPORATION

    756.00 761.00 756.00 761.00 41.00 751.4375743.00 756.00 741.00 756.00 3.2 2,404.600100 -

    1780 ヤマウラ

    YAMAURA CORPORATION

    763.00 770.00 760.00 770.00 25.00 761.4450750.00 762.00 749.00 762.00 20.9 15,914.200100 -

    1801 大成建

    TAISEI CORPORATION

    3,475.00 3,540.00 3,475.00 3,535.00 40.00 3,497.01003,470.00 3,490.00 3,420.00 3,480.00 980.6 3,429,168100 -

    1802 大林組

    OBAYASHI CORPORATION

    951.00 962.00 949.00 952.00 -9.00 954.0332959.00 963.00 948.00 950.00 2,454.3 2,341,483.600100 -

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

  • 2020年5月11日(月曜日) 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

    865.00 877.00 865.00 875.00 1.00 870.7398865.00 872.00 861.00 864.00 2,219.1 1,932,258.800100 -

    1805 飛島建

    TOBISHIMA CORPORATION

    1,098.00 1,109.00 1,095.00 1,108.00 31.00 1,099.69631,089.00 1,101.00 1,088.00 1,094.00 69.8 76,758.800100 -

    1808 長谷工

    HASEKO Corporation

    1,204.00 1,211.00 1,203.00 1,208.00 29.00 1,203.77071,197.00 1,208.00 1,189.00 1,203.00 600.0 722,262.400100 -

    1810 松井建

    MATSUI CONSTRUCTION CO.,LTD.

    663.00 672.00 662.00 667.00 9.00 663.6224656.00 665.00 653.00 658.00 14.3 9,489.800100 -

    1811 銭高組

    THE ZENITAKA CORPORATION

    3,450.00 3,450.00 3,405.00 3,405.00 15.00 3,418.00003,395.00 3,395.00 3,395.00 3,395.00 1.5 5,127100 -

    1812 鹿島

    KAJIMA CORPORATION

    1,143.00 1,169.00 1,143.00 1,167.00 16.00 1,156.38561,150.00 1,154.00 1,140.00 1,148.00 1,927.0 2,228,355.100100 -

    1813 不動テトラ

    Fudo Tetra Corporation

    1,389.00 1,417.00 1,384.00 1,406.00 28.00 1,394.97551,380.00 1,396.00 1,372.00 1,385.00 204.2 284,854100 -

    1814 大末建

    DAISUE CONSTRUCTION CO.,LTD.

    759.00 760.00 757.00 757.00 -3.00 759.9821767.00 767.00 754.00 755.00 16.8 12,767.700100 -

    1815 鉄建建設

    TEKKEN CORPORATION

    2,206.00 2,227.00 2,206.00 2,227.00 48.00 2,215.96532,207.00 2,233.00 2,195.00 2,210.00 14.4 31,909.900100 -

    1820 西松建

    Nishimatsu Construction Co.,Ltd.

    2,112.00 2,240.00 2,107.00 2,238.00 151.00 2,186.89982,100.00 2,120.00 2,090.00 2,105.00 661.4 1,446,415.500100 -

    1821 三住建設

    Sumitomo Mitsui Construction Co., Ltd.

    456.00 464.00 456.00 464.00 19.00 458.5030452.00 459.00 451.00 457.00 1,257.9 576,750.900100 -

    1822 大豊建

    DAIHO CORPORATION

    2,333.00 2,366.00 2,327.00 2,365.00 61.00 2,342.08322,336.00 2,336.00 2,315.00 2,326.00 76.9 180,106.200100 -

    1824 前田建

    MAEDA CORPORATION

    878.00 896.00 878.00 892.00 21.00 887.7266877.00 884.00 874.00 878.00 247.6 219,801.100100 -

    1826 佐田建

    Sata Construction Co.,Ltd.

    398.00 401.00 397.00 401.00 -2.00 399.7841403.00 403.00 396.00 398.00 17.6 7,036.200100 -

    1827 ナカノフドー

    NAKANO CORPORATION

    369.00 373.00 366.00 369.00 8.00 368.8213362.00 370.00 362.00 369.00 20.7 7,634.600100 -

    1833 奥村組

    OKUMURA CORPORATION

    2,411.00 2,437.00 2,410.00 2,437.00 38.00 2,419.53752,398.00 2,418.00 2,378.00 2,411.00 49.3 119,283.200100 -

    1835 東鉄工

    TOTETSU KOGYO CO.,LTD.

    2,750.00 2,781.00 2,738.00 2,780.00 53.00 2,761.15902,769.00 2,769.00 2,729.00 2,750.00 39.0 107,685.200100 -

    1847 イチケン

    ICHIKEN Co.,Ltd.

    1,257.00 1,271.00 1,256.00 1,271.00 59.00 1,252.33791,233.00 1,258.00 1,233.00 1,258.00 14.5 18,158.900100 -

    1848 富士ピー・エス

    FUJI P.S CORPORATION

    520.00 522.00 520.00 522.00 6.00 520.1818517.00 522.00 516.00 516.00 2.2 1,144.400100 -

    1852 浅沼組

    ASANUMA CORPORATION

    3,570.00 3,620.00 3,560.00 3,580.00 55.00 3,578.98683,585.00 3,610.00 3,535.00 3,580.00 90.8 324,972100 -

    1860 戸田建

    TODA CORPORATION

    644.00 654.00 643.00 652.00 14.00 648.7526645.00 646.00 641.00 642.00 351.2 227,841.900100 -

    1861 熊谷組

    Kumagai Gumi Co.,Ltd.

    2,500.00 2,542.00 2,500.00 2,538.00 59.00 2,519.54352,510.00 2,518.00 2,496.00 2,501.00 129.9 327,288.700100 -

    1866 北野建

    KITANO CONSTRUCTION CORP.,

    2,570.00 2,570.00 2,560.00 2,566.00 33.00 2,555.64712,533.00 2,565.00 2,530.00 2,565.00 1.7 4,344.600100 -

    1867 植木組

    UEKI CORPORATION

    2,488.00 2,488.00 2,488.00 2,488.00 28.00 2,476.42862,473.00 2,490.00 2,473.00 2,481.00 2.1 5,200.500100 -

    1870 矢作建

    YAHAGI CONSTRUCTION CO.,LTD.

    790.00 805.00 788.00 805.00 12.00 797.5975796.00 800.00 792.00 797.00 15.9 12,681.800100 -

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

  • 2020年5月11日(月曜日) 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.

    552.00 559.00 552.00 557.00 20.00 549.7877541.00 559.00 538.00 552.00 176.6 97,092.500100 -

    1873 日本ハウスHD

    NIHON HOUSE HOLDINGS CO.,LTD.

    290.00 290.00 287.00 290.00 13.00 286.2123278.00 290.00 278.00 290.00 268.5 76,848100 -

    1878 大東建

    DAITO TRUST CONSTRUCTION CO.,LTD.

    11,400.00 11,495.00 11,305.00 11,495.00 925.00 11,281.070010,600.00 11,495.00 10,575.00 11,405.00 645.3 7,279,674.500100 -

    1879 新日本建

    SHINNIHON CORPORATION

    765.00 771.00 756.00 771.00 6.00 766.1663778.00 778.00 763.00 765.00 80.6 61,753100 -

    1881 NIPPO

    NIPPO CORPORATION

    2,479.00 2,494.00 2,475.00 2,478.00 -29.00 2,481.08352,492.00 2,513.00 2,463.00 2,479.00 179.7 445,850.700100 -

    1882 東亜道

    TOA ROAD CORPORATION

    2,918.00 2,966.00 2,918.00 2,941.00 75.00 2,930.95042,896.00 2,934.00 2,881.00 2,934.00 28.2 82,652.800100 -

    1883 前田道

    MAEDA ROAD CONSTRUCTION CO.,LTD.

    2,049.00 2,080.00 2,045.00 2,077.00 52.00 2,059.86902,045.00 2,066.00 2,040.00 2,048.00 329.8 679,344.800100 -

    1884 日道路

    THE NIPPON ROAD CO.,LTD.

    6,670.00 6,700.00 6,620.00 6,680.00 30.00 6,659.13046,650.00 6,670.00 6,610.00 6,610.00 11.5 76,580100 -

    1885 東亜建

    TOA CORPORATION

    1,455.00 1,471.00 1,455.00 1,470.00 35.00 1,461.34721,450.00 1,464.00 1,444.00 1,460.00 45.8 66,929.700100 -

    1887 日本国土開発

    JDC CORPORATION

    557.00 571.00 557.00 569.00 19.00 560.5559557.00 560.00 551.00 559.00 228.1 127,862.800100 -

    1888 若築建

    WAKACHIKU CONSTRUCTION CO.,LTD.

    1,203.00 1,209.00 1,198.00 1,205.00 26.00 1,192.07891,179.00 1,201.00 1,170.00 1,195.00 27.9 33,259100 -

    1890 東洋建

    TOYO CONSTRUCTION CO.,LTD.

    443.00 449.00 443.00 449.00 15.00 445.1376447.00 448.00 442.00 442.00 321.2 142,978.200100 -

    1893 五洋建

    PENTA-OCEAN CONSTRUCTION CO.,LTD.

    555.00 564.00 554.00 562.00 6.00 559.8661563.00 566.00 555.00 556.00 1,440.2 806,319.100100 -

    1898 世紀東急

    SEIKITOKYU KOGYO CO.,LTD.

    800.00 811.00 800.00 808.00 20.00 802.1753790.00 809.00 785.00 808.00 87.3 70,029.900100 -

    1899 福田組

    FUKUDA CORPORATION

    4,235.00 4,250.00 4,220.00 4,240.00 -5.00 4,238.08824,240.00 4,265.00 4,205.00 4,235.00 10.2 43,228.500100 -

    1911 住友林

    Sumitomo Forestry Co.,Ltd.

    1,320.00 1,338.00 1,319.00 1,337.00 51.00 1,324.63501,299.00 1,325.00 1,297.00 1,319.00 467.7 619,531.800100 -

    1914 日基礎

    JAPAN FOUNDATION ENGINEERING CO.,LTD.

    400.00 405.00 400.00 405.00 3.00 401.5827402.00 404.00 400.00 401.00 64.7 25,982.400100 -

    1921 巴

    TOMOE CORPORATION

    390.00 393.00 377.00 393.00 43.00 393.3357351.00 413.00 347.00 392.00 342.9 134,874.800100 -

    1925 大和ハウス

    DAIWA HOUSE INDUSTRY CO.,LTD.

    2,773.00 2,793.00 2,766.00 2,778.50 55.00 2,775.33422,739.50 2,792.00 2,731.50 2,776.00 1,424.4 3,953,186.100100 -

    1926 ライト工

    RAITO KOGYO CO.,LTD.

    1,416.00 1,443.00 1,416.00 1,440.00 47.00 1,425.69081,410.00 1,428.00 1,410.00 1,420.00 165.9 236,522.100100 -

    1928 積水ハウス

    Sekisui House,Ltd.

    1,882.00 1,894.50 1,876.00 1,880.50 20.50 1,880.06621,862.50 1,891.50 1,858.00 1,885.00 1,268.9 2,385,616100 -

    1929 日特建

    NITTOC CONSTRUCTION CO.,LTD.

    719.00 727.00 717.00 727.00 -2.00 714.6224704.00 727.00 694.00 723.00 144.6 103,334.400100 -

    1930 北陸電工

    HOKURIKU ELECTRICAL CONSTRUCTION CO.,LTD.

    905.00 914.00 898.00 914.00 11.00 905.8421896.00 906.00 895.00 899.00 11.4 10,326.600100 -

    1934 ユアテック

    YURTEC CORPORATION

    622.00 627.00 619.00 620.00 -2.00 622.6558625.00 629.00 624.00 624.00 21.5 13,387.100100 -

    1938 日リーテック

    NIPPON RIETEC CO.,LTD.

    2,079.00 2,080.00 1,999.00 2,000.00 -79.00 2,037.11102,029.00 2,094.00 2,029.00 2,079.00 100.9 205,544.500100 -

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

  • 2020年5月11日(月曜日) 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

    2,306.00 2,309.00 2,287.00 2,309.00 -9.00 2,303.64292,317.00 2,318.00 2,290.00 2,290.00 4.2 9,675.300100 -

    1941 中電工

    CHUDENKO CORPORATION

    2,205.00 2,223.00 2,202.00 2,220.00 35.00 2,210.00002,200.00 2,207.00 2,187.00 2,203.00 32.5 71,825100 -

    1942 関電工

    KANDENKO CO.,LTD.

    919.00 927.00 917.00 924.00 23.00 921.0835916.00 923.00 911.00 918.00 415.4 382,618.100100 -

    1944 きんでん

    KINDEN CORPORATION

    1,761.00 1,776.00 1,755.00 1,761.00 -18.00 1,762.19951,769.00 1,776.00 1,747.00 1,762.00 645.6 1,137,676100 -

    1945 東京エネシス

    TOKYO ENERGY & SYSTEMS INC.

    755.00 763.00 750.00 757.00 -2.00 754.8131761.00 761.00 749.00 750.00 19.8 14,945.300100 -

    1946 トーエネック

    TOENEC CORPORATION

    3,390.00 3,440.00 3,390.00 3,425.00 60.00 3,400.80253,390.00 3,405.00 3,360.00 3,390.00 8.1 27,546.500100 -

    1949 住友電設

    SUMITOMO DENSETSU CO.,LTD.

    2,325.00 2,366.00 2,321.00 2,366.00 67.00 2,337.59772,300.00 2,320.00 2,300.00 2,312.00 17.4 40,674.200100 -

    1950 日本電設

    NIPPON DENSETSU KOGYO CO.,LTD.

    2,117.00 2,129.00 2,114.00 2,123.00 35.00 2,118.92322,100.00 2,131.00 2,099.00 2,129.00 50.8 107,641.300100 -

    1951 協エクシオ

    KYOWA EXEO CORPORATION

    2,669.00 2,673.00 2,652.00 2,665.00 -22.00 2,668.57832,696.00 2,696.00 2,668.00 2,680.00 293.6 783,494.600100 -

    1952 新日空調

    Shin Nippon Air Technologies Co.,Ltd.

    2,235.00 2,246.00 2,212.00 2,246.00 7.00 2,239.27642,279.00 2,279.00 2,229.00 2,235.00 12.3 27,543.100100 -

    1959 九電工

    KYUDENKO CORPORATION

    3,010.00 3,045.00 3,010.00 3,035.00 63.00 3,027.88223,005.00 3,040.00 2,999.00 3,000.00 131.6 398,469.300100 -

    1961 三機工

    SANKI ENGINEERING CO.,LTD.

    1,330.00 1,330.00 1,320.00 1,323.00 65.00 1,313.08851,295.00 1,324.00 1,282.00 1,324.00 253.1 332,342.700100 -

    1963 日揮HD

    JGC HOLDINGS CORPORATION

    1,036.00 1,066.00 1,036.00 1,065.00 33.00 1,053.38181,033.00 1,053.00 1,030.00 1,036.00 1,217.5 1,282,492.300100 -

    1964 中外炉

    Chugai Ro Co.,Ltd.

    1,543.00 1,584.00 1,535.00 1,584.00 21.00 1,559.78461,563.00 1,563.00 1,536.00 1,555.00 6.5 10,138.600100 -

    1967 ヤマト

    YAMATO CORPORATION

    627.00 635.00 627.00 635.00 -2.00 631.9940640.00 640.00 625.00 628.00 49.9 31,536.500100 -

    1968 太平電

    TAIHEI DENGYO KAISHA,LTD.

    2,412.00 2,460.00 2,385.00 2,409.00 190.00 2,439.59372,469.00 2,517.00 2,421.00 2,462.00 149.9 365,695.100100 -

    1969 高砂熱

    Takasago Thermal Engineering Co.,Ltd.

    1,706.00 1,716.00 1,697.00 1,714.00 13.00 1,709.16391,720.00 1,720.00 1,697.00 1,701.00 90.3 154,337.500100 -

    1972 三晃金

    SANKO METAL INDUSTRIAL CO.,LTD.

    2,161.00 2,163.00 2,136.00 2,136.00 -14.00 2,155.40002,150.00 2,178.00 2,149.00 2,171.00 3.0 6,466.200100 -

    1975 朝日工

    ASAHI KOGYOSHA CO.,LTD.

    2,870.00 2,900.00 2,870.00 2,900.00 36.00 2,886.92862,864.00 2,897.00 2,864.00 2,888.00 2.8 8,083.400100 -

    1976 明星工業

    MEISEI INDUSTRIAL Co.,Ltd.

    784.00 790.00 782.00 790.00 -24.00 787.9820815.00 816.00 779.00 781.00 50.1 39,477.900100 -

    1979 大気社

    Taikisha Ltd.

    3,180.00 3,190.00 3,165.00 3,185.00 0.00 3,180.24113,185.00 3,195.00 3,170.00 3,185.00 47.7 151,697.500100 -

    1980 ダイダン

    DAI-DAN CO.,LTD.

    2,763.00 2,797.00 2,734.00 2,790.00 15.00 2,774.24342,780.00 2,785.00 2,750.00 2,768.00 18.9 52,433.200100 -

    1982 日比谷設

    Hibiya Engineering,Ltd.

    1,834.00 1,842.00 1,826.00 1,841.00 23.00 1,829.02541,809.00 1,827.00 1,805.00 1,822.00 11.8 21,582.500100 -

    3267 フィル・カンパニー

    Phil Company,Inc.

    2,841.00 2,870.00 2,835.00 2,864.00 -11.00 2,846.28832,864.00 2,889.00 2,817.00 2,822.00 16.3 46,394.500100 -

    5912 OSJBHD

    OSJB Holdings Corporation

    249.00 251.00 248.00 251.00 6.00 248.8941246.00 250.00 246.00 249.00 296.4 73,772.200100 -

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

  • 2020年5月11日(月曜日) 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

    388.00 390.00 386.00 387.00 16.00 384.4312379.00 386.00 374.00 386.00 151.2 58,126100 -

    6379 レイズネクスト

    RAIZNEXT Corporation

    1,194.00 1,214.00 1,190.00 1,205.00 14.00 1,201.09241,200.00 1,202.00 1,190.00 1,194.00 71.4 85,758100 -

    食料品 Foods

    2001 日粉

    Nippon Flour Mills Co.,Ltd.

    1,717.00 1,726.00 1,714.00 1,719.00 26.00 1,717.55071,700.00 1,724.00 1,700.00 1,716.00 105.5 181,201.600100 -

    2002 日清粉G

    NISSHIN SEIFUN GROUP INC.

    1,726.00 1,729.00 1,707.00 1,709.00 30.00 1,717.41861,702.00 1,738.00 1,693.00 1,728.00 1,119.4 1,922,478.400100 -

    2003 日東富士

    NITTO FUJI FLOUR MILLING CO.,LTD.

    5,870.00 5,890.00 5,850.00 5,890.00 90.00 5,870.00005,900.00 5,900.00 5,800.00 5,870.00 2.1 12,327100 -

    2004 昭和産

    Showa Sangyo Co.,Ltd.

    3,275.00 3,280.00 3,255.00 3,270.00 15.00 3,267.98993,275.00 3,280.00 3,250.00 3,275.00 19.9 65,033100 -

    2009 鳥越粉

    THE TORIGOE CO.,LTD.

    896.00 902.00 893.00 902.00 13.00 894.9734889.00 903.00 880.00 896.00 18.8 16,825.500100 -

    2053 中部飼料

    CHUBU SHIRYO CO.,LTD.

    1,614.00 1,629.00 1,601.00 1,623.00 -18.00 1,625.28651,652.00 1,666.00 1,620.00 1,630.00 19.2 31,205.500100 -

    2060 フィード・ワン

    FEED ONE CO.,LTD.

    180.00 185.00 180.00 185.00 11.00 182.2427178.00 182.00 178.00 182.00 1,034.8 188,584.700100 -

    2107 洋糖

    Toyo Sugar Refining Co.,Ltd.

    1,203.00 1,203.00 1,200.00 1,203.00 -3.00 1,206.10531,209.00 1,210.00 1,202.00 1,203.00 1.9 2,291.600100 -

    2108 甜菜糖

    Nippon Beet Sugar Manufacturing Co.,Ltd.

    1,720.00 1,729.00 1,711.00 1,729.00 34.00 1,717.88751,698.00 1,720.00 1,696.00 1,720.00 8.0 13,743.100100 -

    2109 三井製糖

    Mitsui Sugar Co.,Ltd.

    2,200.00 2,206.00 2,184.00 2,205.00 8.00 2,199.21192,196.00 2,213.00 2,190.00 2,200.00 23.6 51,901.400100 -

    2112 塩水糖

    Ensuiko Sugar Refining Co.,Ltd.

    208.00 210.00 207.00 209.00 4.00 208.2424207.00 210.00 205.00 209.00 45.8 9,537.500100 -

    2117 日新製糖

    Nissin Sugar Co.,Ltd.

    1,896.00 1,910.00 1,896.00 1,910.00 14.00 1,899.40001,896.00 1,919.00 1,864.00 1,909.00 4.0 7,597.600100 -

    2201 森永菓

    Morinaga & Co.,Ltd.

    4,480.00 4,495.00 4,455.00 4,460.00 45.00 4,467.61494,415.00 4,490.00 4,410.00 4,470.00 119.7 534,773.500100 -

    2204 中村屋

    NAKAMURAYA CO.,LTD.

    3,930.00 3,970.00 3,930.00 3,970.00 0.00 3,959.43403,945.00 3,980.00 3,935.00 3,955.00 5.3 20,985100 -

    2206 グリコ

    Ezaki Glico Co.,Ltd.

    4,885.00 4,895.00 4,800.00 4,840.00 35.00 4,848.68754,850.00 4,910.00 4,815.00 4,910.00 209.9 1,017,739.500100 -

    2207 名糖産

    Meito Sangyo Co.,Ltd.

    1,275.00 1,279.00 1,265.00 1,265.00 -6.00 1,271.32391,275.00 1,275.00 1,272.00 1,275.00 7.1 9,026.400100 -

    2209 井村屋G

    IMURAYA GROUP CO.,LTD.

    1,904.00 1,929.00 1,904.00 1,929.00 14.00 1,915.47731,916.00 1,917.00 1,897.00 1,906.00 8.8 16,856.200100 -

    2211 不二家

    Fujiya Co.,Ltd.

    2,022.00 2,027.00 2,008.00 2,024.00 60.00 2,012.41531,980.00 2,024.00 1,977.00 2,018.00 23.6 47,493100 -

    2212 山崎パン

    YAMAZAKI BAKING CO.,LTD.

    1,867.00 1,876.00 1,859.00 1,874.00 -23.00 1,865.72481,863.00 1,875.00 1,854.00 1,862.00 1,045.5 1,950,615.300100 -

    2215 第一パン

    FIRST BAKING CO.,LTD.

    921.00 921.00 914.00 914.00 -4.00 918.6471922.00 922.00 921.00 921.00 1.7 1,561.700100 -

    2217 モロゾフ

    Morozoff Limited

    5,580.00 5,600.00 5,570.00 5,600.00 70.00 5,577.40745,540.00 5,580.00 5,530.00 5,580.00 2.7 15,059100 -

    2220 亀田菓

    KAMEDA SEIKA CO.,LTD.

    5,130.00 5,160.00 4,990.00 5,100.00 -30.00 5,093.12665,130.00 5,210.00 5,130.00 5,150.00 40.3 205,253100 -

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

  • 2020年5月11日(月曜日) 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.

    4,900.00 4,990.00 4,890.00 4,920.00 455.00 4,850.63374,605.00 4,945.00 4,570.00 4,905.00 785.8 3,811,628100 -

    2229 カルビー

    CALBEE,Inc.

    3,270.00 3,275.00 3,245.00 3,270.00 15.00 3,264.13993,250.00 3,290.00 3,235.00 3,270.00 305.2 996,215.500100 -

    2264 森永乳

    MORINAGA MILK INDUSTRY CO.,LTD.

    4,100.00 4,110.00 4,085.00 4,100.00 -55.00 4,111.81834,165.00 4,170.00 4,095.00 4,105.00 279.1 1,147,608.500100 -

    2266 六甲バター

    ROKKO BUTTER CO.,LTD.

    1,421.00 1,425.00 1,406.00 1,406.00 5.00 1,415.51651,418.00 1,421.00 1,403.00 1,420.00 9.1 12,881.200100 -

    2267 ヤクルト

    YAKULT HONSHA CO.,LTD.

    6,390.00 6,420.00 6,350.00 6,420.00 150.00 6,397.17316,350.00 6,460.00 6,330.00 6,390.00 472.6 3,023,304100 -

    2269 明治HD

    Meiji Holdings Co.,Ltd.

    7,550.00 7,580.00 7,530.00 7,550.00 0.00 7,554.27777,550.00 7,600.00 7,510.00 7,570.00 374.5 2,829,077100 -

    2270 雪印メグ

    MEGMILK SNOW BRAND Co.,Ltd.

    2,490.00 2,502.00 2,479.00 2,488.00 8.00 2,488.18842,481.00 2,498.00 2,468.00 2,495.00 81.2 202,040.900100 -

    2281 プリマハム

    Prima Meat Packers,Ltd.

    2,471.00 2,471.00 2,391.00 2,417.00 -30.00 2,443.73652,454.00 2,480.00 2,428.00 2,449.00 152.2 371,936.700100 -

    2282 日ハム

    NH Foods Ltd.

    3,885.00 3,900.00 3,735.00 3,770.00 -125.00 3,820.37303,910.00 3,910.00 3,845.00 3,895.00 974.5 3,722,953.500100 -

    2286 林兼産

    Hayashikane Sangyo Co.,Ltd.

    578.00 588.00 578.00 588.00 18.00 580.5000572.00 579.00 572.00 576.00 9.2 5,340.600100 -

    2288 丸大食

    MARUDAI FOOD CO.,LTD.

    1,987.00 1,989.00 1,962.00 1,986.00 34.00 1,979.67191,964.00 1,981.00 1,953.00 1,978.00 12.8 25,339.800100 -

    2292 S FOODS

    S Foods Inc.

    2,389.00 2,421.00 2,385.00 2,400.00 67.00 2,393.81432,339.00 2,399.00 2,339.00 2,392.00 63.0 150,810.300100 -

    2294 柿安本店

    Kakiyasu Honten Co.,Ltd.

    2,373.00 2,400.00 2,371.00 2,400.00 57.00 2,378.94932,343.00 2,373.00 2,343.00 2,365.00 13.8 32,829.500100 -

    2296 伊藤ハム米久HD

    ITOHAM YONEKYU HOLDINGS INC.

    630.00 637.00 629.00 637.00 11.00 632.6363626.00 632.00 625.00 630.00 378.9 239,705.900100 -

    2501 サッポロHD

    SAPPORO HOLDINGS LIMITED

    2,060.00 2,082.00 2,056.00 2,071.00 56.00 2,061.19472,015.00 2,065.00 2,013.00 2,057.00 365.7 753,778.900100 -

    2502 アサヒ

    Asahi Group Holdings,Ltd.

    3,820.00 3,854.00 3,811.00 3,813.00 113.00 3,815.80133,732.00 3,844.00 3,722.00 3,819.00 1,376.2 5,251,305.700100 -

    2503 キリンHD

    Kirin Holdings Company,Limited

    2,086.00 2,092.00 2,073.00 2,077.50 7.50 2,081.82812,080.00 2,100.00 2,066.50 2,088.00 1,676.1 3,489,352.150100 -

    2531 宝HLD

    TAKARA HOLDINGS INC.

    826.00 829.00 820.00 823.00 3.00 825.2614832.00 833.00 821.00 828.00 529.9 437,306100 -

    2533 オエノンHD

    Oenon Holdings,Inc.

    390.00 396.00 390.00 395.00 3.00 391.4668385.00 393.00 385.00 390.00 61.7 24,153.500100 -

    2540 養命酒

    YOMEISHU SEIZO CO.,LTD.

    1,927.00 1,927.00 1,908.00 1,918.00 5.00 1,926.64471,915.00 1,961.00 1,901.00 1,932.00 7.6 14,642.500100 -

    2579 コカ・コーラBJH

    Coca-Cola Bottlers Japan Holdings Inc.

    2,070.00 2,077.00 2,049.00 2,061.00 97.00 2,041.11981,991.00 2,083.00 1,977.00 2,074.00 674.5 1,376,735.300100 -

    2587 サントリーBF

    Suntory Beverage & Food Limited

    4,235.00 4,305.00 4,225.00 4,285.00 305.00 4,225.08104,135.00 4,240.00 4,075.00 4,225.00 802.1 3,388,937.500100 -

    2590 DyDo

    DyDo GROUP HOLDINGS,INC.

    4,460.00 4,510.00 4,455.00 4,485.00 110.00 4,465.66244,370.00 4,475.00 4,360.00 4,460.00 86.8 387,619.500100 -

    2593 伊藤園

    ITO EN,LTD.

    6,050.00 6,090.00 6,040.00 6,090.00 60.00 6,076.12826,130.00 6,150.00 6,050.00 6,060.00 191.9 1,166,009100 -

    2594 キーコーヒー

    KEY COFFEE INC

    2,260.00 2,274.00 2,260.00 2,274.00 21.00 2,266.15942,252.00 2,268.00 2,252.00 2,260.00 20.7 46,909.500100 -

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

  • 2020年5月11日(月曜日) 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.

    915.00 917.00 913.00 917.00 3.00 913.3171909.00 915.00 909.00 912.00 4.1 3,744.600100 -

    2599 ジャパンF

    JAPAN FOODS CO.,LTD.

    1,143.00 1,153.00 1,143.00 1,153.00 8.00 1,147.27781,145.00 1,148.00 1,142.00 1,148.00 1.8 2,065.100100 -

    2602 日清オイリオ

    The Nisshin OilliO Group,Ltd.

    3,565.00 3,590.00 3,560.00 3,590.00 40.00 3,574.06833,580.00 3,590.00 3,550.00 3,580.00 64.4 230,170100 -

    2607 不二製油G

    FUJI OIL HOLDINGS INC.

    2,557.00 2,571.00 2,550.00 2,555.00 35.00 2,553.69832,531.00 2,576.00 2,524.00 2,558.00 425.2 1,085,832.500100 -

    2612 かどや製油

    KADOYA SESAME MILLS INCORPORATED

    3,720.00 3,760.00 3,720.00 3,755.00 80.00 3,727.80003,695.00 3,745.00 3,695.00 3,720.00 2.5 9,319.500100 -

    2613 Jオイル

    J-OIL MILLS, INC.

    4,140.00 4,200.00 4,135.00 4,200.00 95.00 4,155.95314,110.00 4,140.00 4,105.00 4,120.00 34.1 141,718100 -

    2801 キッコマン

    KIKKOMAN CORPORATION

    4,845.00 4,845.00 4,795.00 4,795.00 35.00 4,805.30504,730.00 4,855.00 4,730.00 4,835.00 444.2 2,134,516.500100 -

    2802 味の素

    Ajinomoto Co.,Inc.

    1,910.00 1,915.50 1,899.50 1,899.50 -22.00 1,906.98301,913.00 1,922.50 1,910.50 1,913.00 1,176.0 2,242,612.050100 -

    2809 キユーピー

    Kewpie Corporation

    2,130.00 2,156.00 2,126.00 2,136.00 52.00 2,130.13952,098.00 2,143.00 2,088.00 2,135.00 315.5 672,059100 -

    2810 ハウス食G

    House Foods Group Inc.

    3,500.00 3,515.00 3,475.00 3,515.00 70.00 3,491.02993,495.00 3,530.00 3,430.00 3,515.00 280.6 979,583100 -

    2811 カゴメ

    KAGOME CO.,LTD.

    2,800.00 2,800.00 2,764.00 2,770.00 -1.00 2,780.19222,765.00 2,810.00 2,742.00 2,803.00 239.8 666,690.100100 -

    2812 焼津水

    YAIZU SUISANKAGAKU INDUSTRY CO.,LTD.

    928.00 936.00 922.00 934.00 5.00 927.2804932.00 932.00 921.00 928.00 10.7 9,921.900100 -

    2815 アリアケ

    ARIAKE JAPAN Co.,Ltd.

    6,280.00 6,280.00 6,220.00 6,240.00 20.00 6,236.69446,250.00 6,290.00 6,160.00 6,280.00 60.2 375,449100 -

    2818 ピエトロ

    PIETRO Co.,Ltd.

    1,596.00 1,610.00 1,596.00 1,610.00 8.00 1,602.72221,610.00 1,610.00 1,595.00 1,596.00 1.8 2,884.900100 -

    2819 エバラ食品工業

    EBARA Foods Industry,Inc.

    2,222.00 2,227.00 2,214.00 2,227.00 27.00 2,218.10342,200.00 2,222.00 2,200.00 2,222.00 2.9 6,432.500100 -

    2820 やまみ

    Yamami Company

    2,030.00 2,040.00 2,030.00 2,040.00 -14.00 2,043.48532,051.00 2,060.00 2,011.00 2,016.00 6.8 13,895.700100 -

    2871 ニチレイ

    NICHIREI CORPORATION

    2,711.00 2,723.00 2,695.00 2,698.00 -28.00 2,713.16842,733.00 2,743.00 2,712.00 2,717.00 742.9 2,015,612.800100 -

    2875 東洋水産

    TOYO SUISAN KAISHA,LTD.

    5,060.00 5,100.00 5,030.00 5,080.00 -170.00 5,093.27735,170.00 5,180.00 5,070.00 5,070.00 398.5 2,029,671100 -

    2882 イートアンド

    EAT&Co.,Ltd

    1,780.00 1,780.00 1,769.00 1,773.00 23.00 1,773.00941,750.00 1,787.00 1,750.00 1,780.00 21.2 37,587.800100 -

    2883 大冷

    DAIREI CO.,LTD.

    1,872.00 1,872.00 1,841.00 1,845.00 -35.00 1,851.29871,831.00 1,929.00 1,831.00 1,884.00 7.7 14,255100 -

    2884 ヨシムラ・F・HD

    Yoshimura Food Holdings K.K.

    1,135.00 1,144.00 1,117.00 1,144.00 37.00 1,128.29931,101.00 1,137.00 1,101.00 1,135.00 196.8 222,049.300100 -

    2897 日清食HD

    NISSIN FOODS HOLDINGS CO.,LTD.

    8,930.00 9,100.00 8,770.00 8,810.00 -210.00 8,907.32208,960.00 9,050.00 8,900.00 8,940.00 706.5 6,293,023100 -

    2899 永谷園HD

    NAGATANIEN HOLDINGS CO.,LTD.

    2,212.00 2,220.00 2,189.00 2,205.00 -11.00 2,211.74292,221.00 2,225.00 2,211.00 2,215.00 7.0 15,482.200100 -

    2904 一正蒲鉾

    ICHIMASA KAMABOKO CO.,LTD.

    945.00 946.00 941.00 946.00 -6.00 944.9480945.00 949.00 942.00 945.00 34.6 32,695.200100 -

    2908 フジッコ

    FUJICCO CO.,LTD.

    1,937.00 1,943.00 1,929.00 1,940.00 15.00 1,938.63841,937.00 1,946.00 1,932.00 1,932.00 17.7 34,313.900100 -

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

  • 2020年5月11日(月曜日) 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.

    1,310.00 1,318.00 1,308.00 1,314.00 37.00 1,308.45741,280.00 1,318.00 1,280.00 1,308.00 106.9 139,874.100100 -

    2914 JT

    JAPAN TOBACCO INC.

    2,032.00 2,044.00 2,031.00 2,033.00 62.50 2,028.35922,000.00 2,040.00 1,999.00 2,030.50 5,412.1 10,977,682.900100 -

    2915 ケンコーマヨ

    KENKO Mayonnaise Co.,Ltd.

    1,991.00 2,000.00 1,974.00 2,000.00 20.00 1,986.90571,980.00 1,990.00 1,957.00 1,984.00 21.2 42,122.400100 -

    2918 わらべや

    WARABEYA NICHIYO HOLDINGS CO.,LTD.

    1,669.00 1,675.00 1,658.00 1,675.00 68.00 1,662.42351,628.00 1,680.00 1,626.00 1,678.00 75.8 126,011.700100 -

    2922 なとり

    NATORI CO.,LTD.

    1,756.00 1,790.00 1,749.00 1,790.00 55.00 1,763.69911,729.00 1,757.00 1,729.00 1,756.00 32.9 58,025.700100 -

    2924 イフジ産業

    Ifuji Sangyo Co.,Ltd.

    788.00 791.00 788.00 788.00 -8.00 787.5263795.00 795.00 781.00 784.00 1.9 1,496.300100 -

    2925 ピックルスコーポ

    PICKLES CORPORATION

    2,186.00 2,201.00 2,174.00 2,188.00 -48.00 2,197.09292,220.00 2,251.00 2,185.00 2,186.00 31.2 68,549.300100 -

    2930 北の達人

    Kitanotatsujin Corporation

    529.00 534.00 528.00 533.00 8.00 534.0403540.00 542.00 527.00 529.00 886.8 473,586.900100 -

    2931 ユーグレナ

    euglena Co.,Ltd.

    675.00 676.00 663.00 666.00 0.00 667.7755665.00 676.00 655.00 671.00 544.4 363,537100 -

    4404 ミヨシ油脂

    Miyoshi Oil & Fat Co.,Ltd.

    1,133.00 1,140.00 1,122.00 1,140.00 -16.00 1,137.32561,157.00 1,157.00 1,106.00 1,123.00 12.9 14,671.500100 -

    4526 理研ビタミン

    RIKEN VITAMIN CO.,LTD.

    2,131.00 2,141.00 2,120.00 2,138.00 36.00 2,131.74002,104.00 2,142.00 2,104.00 2,140.00 20.0 42,634.800100 -

    繊維製品 Textiles & Apparels

    3001 片倉

    Katakura Industries Co.,Ltd.

    1,043.00 1,052.00 1,040.00 1,047.00 4.00 1,047.27901,062.00 1,062.00 1,043.00 1,044.00 69.9 73,204.800100 -

    3002 グンゼ

    GUNZE LIMITED

    3,750.00 3,775.00 3,750.00 3,775.00 65.00 3,756.30803,745.00 3,760.00 3,735.00 3,745.00 23.7 89,024.500100 -

    3101 東洋紡

    TOYOBO CO.,LTD.

    1,265.00 1,388.00 1,265.00 1,384.00 120.00 1,344.04371,276.00 1,283.00 1,266.00 1,268.00 1,221.7 1,642,018.200100 -

    3103 ユニチカ

    UNITIKA LTD.

    331.00 339.00 331.00 338.00 22.00 332.1515320.00 336.00 320.00 332.00 1,279.2 424,888.200100 -

    3104 富士紡HD

    Fujibo Holdings,Inc.

    3,085.00 3,090.00 3,060.00 3,090.00 146.00 3,056.59032,969.00 3,070.00 2,969.00 3,070.00 34.9 106,675100 -

    3106 クラボウ

    KURABO INDUSTRIES LTD.

    2,481.00 2,484.00 2,455.00 2,476.00 29.00 2,473.02042,470.00 2,489.00 2,464.00 2,470.00 78.6 194,379.400100 -

    3109 シキボウ

    SHIKIBO LTD.

    1,050.00 1,060.00 1,048.00 1,058.00 8.00 1,053.56201,065.00 1,065.00 1,046.00 1,050.00 218.5 230,203.300100 -

    3201 ニッケ

    THE JAPAN WOOL TEXTILE CO.,LTD.

    943.00 952.00 942.00 951.00 14.00 945.3220944.00 947.00 940.00 940.00 232.3 219,598.300100 -

    3202 ダイトウボウ

    Daitobo Co.,Ltd.

    124.00 133.00 124.00 130.00 7.00 127.9986123.00 127.00 123.00 127.00 1,232.4 157,745.500100 -

    3204 トーア紡

    Toabo Corporation

    479.00 490.00 471.00 490.00 30.00 477.3506460.00 471.00 460.00 466.00 7.7 3,675.600100 -

    3205 ダイドー

    DAIDOH LIMITED

    205.00 205.00 203.00 205.00 7.00 202.6520200.00 205.00 199.00 205.00 52.3 10,598.700100 -

    3302 帝繊維

    TEIKOKU SEN-I Co.,Ltd.

    2,234.00 2,288.00 2,234.00 2,281.00 85.00 2,256.61102,207.00 2,263.00 2,207.00 2,239.00 45.5 102,675.800100 -

    3401 帝人

    TEIJIN LIMITED

    1,665.00 1,692.00 1,664.00 1,688.00 7.00 1,679.22401,662.00 1,690.00 1,660.00 1,663.00 1,151.2 1,933,122.700100 -

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

  • 2020年5月11日(月曜日) 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.

    491.00 510.60 491.00 509.50 30.00 498.8571481.00 493.30 480.50 490.10 12,069.5 6,020,955.750100 -

    3408 サカイオーベックス

    SAKAI OVEX CO.,LTD.

    1,889.00 1,931.00 1,889.00 1,931.00 39.00 1,899.56201,899.00 1,916.00 1,867.00 1,896.00 27.4 52,048100 -

    3501 住江織物

    Suminoe Textile Co.,Ltd.

    1,854.00 1,862.00 1,850.00 1,860.00 65.00 1,836.31941,797.00 1,867.00 1,795.00 1,854.00 7.2 13,221.500100 -

    3512 日フエルト

    Nippon Felt Company Limited

    462.00 467.00 460.00 467.00 -1.00 463.9600467.00 467.00 453.00 457.00 5.0 2,319.800100 -

    3513 イチカワ

    ICHIKAWA CO.,LTD.

    1,399.00 1,399.00 1,381.00 1,381.00 -6.00 1,390.00001,399.00 1,399.00 1,399.00 1,399.00 0.4 556100 -

    3524 日東網

    NITTO SEIMO CO.,LTD.

    1,430.00 1,430.00 1,420.00 1,420.00 4.00 1,424.15461,418.00 1,432.00 1,418.00 1,430.00 9.7 13,814.300100 -

    3529 アツギ

    ATSUGI CO.,LTD.

    627.00 634.00 626.00 628.00 4.00 629.6637634.00 634.00 625.00 627.00 22.3 14,041.500100 -

    3551 ダイニック

    DYNIC CORPORATION

    734.00 742.00 734.00 742.00 8.00 736.5484729.00 738.00 728.00 734.00 3.1 2,283.300100 -

    3569 セーレン

    SEIREN CO.,LTD.

    1,295.00 1,307.00 1,295.00 1,306.00 44.00 1,297.87911,267.00 1,304.00 1,267.00 1,289.00 57.9 75,147.200100 -

    3571 ソトー

    SOTOH CO.,LTD.

    938.00 944.00 904.00 917.00 -27.00 928.1684939.00 949.00 919.00 947.00 19.0 17,635.200100 -

    3577 東海染工

    Tokai Senko K.K.

    1,113.00 1,114.00 1,110.00 1,114.00 -14.00 1,112.17501,115.00 1,115.00 1,103.00 1,113.00 4.0 4,448.700100 -

    3580 小松マテーレ

    KOMATSU MATERE Co.,Ltd.

    707.00 715.00 707.00 714.00 -16.00 710.0047710.00 720.00 701.00 709.00 42.2 29,962.200100 -

    3591 ワコールHD

    WACOAL HOLDINGS CORP.

    2,190.00 2,213.00 2,185.00 2,205.00 63.00 2,192.63892,174.00 2,200.00 2,148.00 2,189.00 177.5 389,193.400100 -

    3593 ホギメディ

    HOGY MEDICAL CO.,LTD.

    3,390.00 3,405.00 3,380.00 3,400.00 35.00 3,397.89843,385.00 3,410.00 3,385.00 3,390.00 86.6 294,258100 -

    3606 レナウン

    RENOWN INCORPORATED

    77.00 78.00 76.00 77.00 2.00 76.412775.00 77.00 75.00 77.00 373.4 28,532.500100 -

    3607 クラウディアHD

    KURAUDIA HOLDINGS CO.,LTD.

    418.00 418.00 415.00 418.00 6.00 415.0789412.00 418.00 412.00 418.00 3.8 1,577.300100 -

    3608 TSI HD

    TSI HOLDINGS CO.,LTD.

    437.00 442.00 435.00 438.00 18.00 437.9393425.00 443.00 425.00 437.00 206.1 90,259.300100 -

    3611 マツオカ

    MATSUOKA CORPORATION

    2,041.00 2,041.00 1,983.00 2,024.00 56.00 2,018.04511,968.00 2,049.00 1,968.00 2,041.00 24.4 49,240.300100 -

    3612 ワールド

    WORLD CO.,LTD.

    1,310.00 1,359.00 1,308.00 1,358.00 119.00 1,319.91631,255.00 1,324.00 1,243.00 1,306.00 541.3 714,470.700100 -

    8011 三陽商

    SANYO SHOKAI LTD.

    974.00 986.00 957.00 981.00 92.00 951.6699902.00 963.00 897.00 959.00 196.0 186,527.300100 -

    8013 ナイガイ

    NAIGAI CO.,LTD.

    416.00 416.00 412.00 416.00 -2.00 414.9041416.00 417.00 415.00 416.00 7.3 3,028.800100 -

    8016 オンワードHD

    ONWARD HOLDINGS CO.,LTD.

    342.00 352.00 342.00 349.00 18.00 342.5064330.00 345.00 328.00 342.00 1,461.3 500,504.600100 -

    8029 ルックHD

    LOOK HOLDINGS INCORPORATED

    821.00 832.00 821.00 832.00 42.00 820.0556799.00 832.00 799.00 822.00 30.6 25,093.700100 -

    8107 キムラタン

    KIMURATAN CORPORATION

    24.00 25.00 24.00 24.00 -1.00 24.019724.00 25.00 24.00 24.00 182.8 4,390.800100 -

    8111 ゴルドウイン

    GOLDWIN INC.

    5,830.00 5,910.00 5,830.00 5,910.00 240.00 5,867.21025,740.00 5,910.00 5,730.00 5,830.00 157.0 921,152100 -

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

  • 2020年5月11日(月曜日) 1- 11

    千円[¥thous.]

    Trading Value千株[thous.shs.]

    千口/千個[thous.units.]

    Trading Volume

    円[¥]

    Net Change

    円[¥]

    Final special quote

    売買代金売買高

    円[¥]

    Close

    前日比最終気配終値

    円[¥]

    Low

    安値

    円[¥]

    High

    高値

    円[¥]

    Open

    始値銘柄名

    Issues

    売買単位TradingUnitCode

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

    始値

    Open

    高値

    High

    安値

    Low

    終値

    Close

    円[¥] 円[¥] 円[¥] 円[¥]

    売買高加重平均価格

    VWAP

    円[¥]

    8114 デサント

    DESCENTE,LTD.

    1,405.00 1,427.00 1,405.00 1,425.00 65.00 1,414.66901,400.00 1,419.00 1,388.00 1,410.00 87.3 123,500.600100 -

    8118 キング

    KING Co.,Ltd.

    493.00 498.00 490.00 494.00 5.00 493.4082490.00 493.00 489.00 493.00 4.9 2,417.700100 -

    8127 ヤマトインター

    YAMATO INTERNATIONAL INC.

    351.00 354.00 346.00 348.00 0.00 348.5685343.00 353.00 343.00 353.00 24.8 8,644.500100 -

    パルプ・紙 Pulp & Paper

    3708 特種東海

    Tokushu Tokai Paper Co.,Ltd.

    4,075.00 4,115.00 4,070.00 4,115.00 65.00 4,091.77224,095.00 4,095.00 4,075.00 4,075.00 7.9 32,325100 -

    3861 王子HD

    Oji Holdings Corporation

    578.00 586.00 578.00 586.00 14.00 583.0158576.00 586.00 572.00 580.00 2,325.8 1,355,978.100100 -

    3863 日本紙

    Nippon Paper Industries Co.,Ltd.

    1,554.00 1,575.00 1,554.00 1,575.00 43.00 1,565.33891,544.00 1,568.00 1,539.00 1,556.00 360.3 563,991.600100 -

    3864 三菱紙

    Mitsubishi Paper Mills Limited

    381.00 385.00 379.00 385.00 8.00 381.3767378.00 384.00 377.00 378.00 72.2 27,535.400100 -

    3865 北越コーポレーション

    Hokuetsu Corporation

    428.00 433.00 428.00 431.00 15.00 429.5300424.00 430.00 423.00 427.00 328.3 141,014.700100 -

    3877 中越パル

    Chuetsu Pulp & Paper Co.,Ltd.

    1,361.00 1,378.00 1,356.00 1,365.00 23.00 1,360.20451,352.00 1,357.00 1,335.00 1,354.00 4.4 5,984.900100 -

    3878 巴川紙

    TOMOEGAWA CO.,LTD.

    874.00 876.00 874.00 876.00 6.00 873.5517867.00 880.00 867.00 874.00 2.9 2,533.300100 -

    3880 大王紙

    Daio Paper Corporation

    1,465.00 1,476.00 1,465.00 1,472.00 3.00 1,469.65691,477.00 1,477.00 1,464.00 1,465.00 418.2 614,610.500100 -

    3896 阿波製紙

    AWA PAPER & TECHNOLOGICAL COMPANY,Inc.

    509.00 512.00 504.00 512.00 -2.00 508.5528514.00 517.00 502.00 509.00 16.1 8,187.700100 -

    3941 レンゴー

    Rengo Co.,Ltd.

    872.00 879.00 871.00 877.00 37.00 868.7003860.00 876.00 854.00 872.00 1,341.0 1,164,927.100100 -

    3946 トーモク

    TOMOKU CO.,LTD.

    1,740.00 1,775.00 1,726.00 1,772.00 52.00 1,746.59801,739.00 1,755.00 1,705.00 1,746.00 79.6 139,029.200100 -

    3950 ザ・パック

    THE PACK CORPORATION

    3,315.00 3,340.00 3,305.00 3,335.00 -95.00 3,320.61273,290.00 3,355.00 3,285.00 3,320.00 20.4 67,740.500100 -

    化学 Chemicals

    3405 クラレ

    KURARAY CO.,LTD.

    1,096.00 1,114.00 1,096.00 1,113.00 31.00 1,105.91031,096.00 1,108.00 1,091.00 1,097.00 1,587.9 1,756,075100 -

    3407 旭化成

    ASAHI KASEI CORPORATION

    759.00 769.90 758.50 766.60 25.30 764.0218756.00 765.90 752.50 760.20 6,855.2 5,237,521.950100 -

    3553 共和レザー

    KYOWA LEATHER CLOTH CO.,LTD.

    666.00 671.00 664.00 671.00 0.00 668.1786670.00 670.00 663.00 668.00 8.4 5,612.700100 -

    4004 昭電工

    Showa Denko K.K.

    2,311.00 2,392.00 2,310.00 2,357.00 85.00 2,346.91352,289.00 2,327.00 2,286.00 2,312.00 1,736.9 4,076,354100 -

    4005 住友化

    SUMITOMO CHEMICAL COMPANY,LIMITED

    338.00 342.00 337.00 340.00 11.00 338.1949334.00 339.00 333.00 338.00 9,785.8 3,309,507.200100 -

    4008 住友精化

    Sumitomo Seika Chemicals Company,Limited.

    2,976.00 3,000.00 2,961.00 2,984.00 24.00 2,983.17092,970.00 2,989.00 2,962.00 2,962.00 11.7 34,903.100100 -

    4021 日産化

    Nissan Chemical Corporation

    4,045.00 4,080.00 4,035.00 4,045.00 -35.00 4,075.24204,150.00 4,160.00 4,070.00 4,070.00 423.5 1,725,865100 -

    4022 ラサ工

    Rasa Industries,Ltd.

    1,342.00 1,373.00 1,342.00 1,371.00 68.00 1,345.73421,303.00 1,352.00 1,303.00 1,349.00 77.5 104,294.400100 -

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

  • 2020年5月11日(月曜日) 1- 12

    千円[¥thous.]

    Trading Value千株[thous.shs.]

    千口/千個[thous.units.]

    Trading Volume

    円[¥]

    Net Change

    円[¥]

    Final special quote

    売買代金売買高

    円[¥]

    Close

    前日比最終気配終値

    円[¥]

    Low

    安値

    円[¥]

    High

    高値

    円[¥]

    Open

    始値銘柄名

    Issues

    売買単位TradingUnitCode

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

    始値

    Open

    高値

    High

    安値

    Low

    終値

    Close

    円[¥] 円[¥] 円[¥] 円[¥]

    売買高加重平均価格

    VWAP

    円[¥]

    4023 クレハ

    KUREHA CORPORATION

    4,365.00 4,445.00 4,365.00 4,430.00 145.00 4,401.72794,350.00 4,395.00 4,335.00 4,365.00 73.5 323,527100 -

    4025 多木化学

    TAKI CHEMICAL CO.,LTD.

    5,550.00 5,660.00 5,550.00 5,660.00 160.00 5,608.55595,600.00 5,640.00 5,520.00 5,550.00 36.7 205,834100 -

    4027 テイカ

    TAYCA CORPORATION

    1,561.00 1,592.00 1,561.00 1,589.00 45.00 1,579.20591,569.00 1,579.00 1,552.00 1,569.00 13.6 21,477.200100 -

    4028 石原産

    ISHIHARA SANGYO KAISHA,LTD.

    670.00 684.00 670.00 681.00 29.00 675.3991658.00 678.00 658.00 671.00 304.7 205,794.100100 -

    4031 片倉コープアグリ

    Katakura & Co-op Agri Corporation

    1,175.00 1,175.00 1,170.00 1,175.00 10.00 1,173.00001,165.00 1,174.00 1,165.00 1,174.00 1.9 2,228.700100 -

    4041 日曹達

    Nippon Soda Co.,Ltd.

    2,816.00 2,830.00 2,805.00 2,822.00 11.00 2,816.87252,820.00 2,825.00 2,798.00 2,810.00 110.6 311,546.100100 -

    4042 東ソー

    TOSOH CORPORATION

    1,333.00 1,346.00 1,333.00 1,345.00 28.00 1,340.67301,318.00 1,355.00 1,317.00 1,338.00 1,577.9 2,115,448100 -

    4043 トクヤマ

    Tokuyama Corporation

    2,347.00 2,364.00 2,340.00 2,351.00 68.00 2,346.89342,327.00 2,353.00 2,307.00 2,339.00 465.5 1,092,478.900100 -

    4044 セ硝子

    Central Glass Co.,Ltd.

    1,880.00 1,898.00 1,880.00 1,896.00 32.00 1,887.88361,876.00 1,889.00 1,861.00 1,877.00 37.8 71,362100 -

    4045 東亜合

    TOAGOSEI CO.,LTD.

    1,002.00 1,008.00 997.00 1,003.00 10.00 1,001.7723997.00 1,007.00 993.00 1,000.00 226.2 226,600.900100 -

    4046 大阪ソーダ

    OSAKA SODA CO.,LTD.

    2,490.00 2,513.00 2,484.00 2,500.00 47.00 2,498.88972,465.00 2,533.00 2,465.00 2,506.00 28.1 70,218.800100 -

    4047 関電化

    KANTO DENKA KOGYO CO.,LTD.

    877.00 902.00 876.00 899.00 51.00 885.4796868.00 882.00 862.00 880.00 242.5 214,728.800100 -

    4061 デンカ

    Denka Company Limited

    2,661.00 2,682.00 2,661.00 2,677.00 41.00 2,677.24282,685.00 2,710.00 2,648.00 2,661.00 1,367.6 3,661,397.200100 -

    4063 信越化

    Shin-Etsu Chemical Co.,Ltd.

    12,110.00 12,190.00 12,095.00 12,120.00 75.00 12,114.650312,090.00 12,180.00 12,000.00 12,150.00 719.2 8,712,856.500100 -

    4064 カーバイド

    Nippon Carbide Industries Company,Incorporated

    1,116.00 1,135.00 1,111.00 1,125.00 18.00 1,122.27081,123.00 1,129.00 1,110.00 1,116.00 28.8 32,321.400100 -

    4078 堺化学

    Sakai Chemical Industry Co.,Ltd.

    1,861.00 1,875.00 1,846.00 1,863.00 35.00 1,854.78701,840.00 1,870.00 1,836.00 1,870.00 23.0 42,660.100100 -

    4082 稀元素

    DAIICHI KIGENSO KAGAKU-KOGYO CO.,LTD

    748.00 760.00 748.00 760.00 17.00 753.3942750.00 755.00 749.00 752.00 31.2 23,505.900100 -

    4088 エア・ウォーター

    AIR WATER INC.

    1,510.00 1,516.00 1,498.00 1,514.00 -8.00 1,515.14621,530.00 1,531.00 1,503.00 1,504.00 765.9 1,160,450.500100 -

    4091 大陽日酸

    TAIYO NIPPON SANSO CORPORATION

    1,662.00 1,674.00 1,652.00 1,661.00 -5.00 1,662.57581,649.00 1,690.00 1,628.00 1,662.00 549.7 913,917.900100 -

    4092 日本化

    Nippon Chemical Industrial Co.,Ltd.

    2,361.00 2,382.00 2,352.00 2,379.00 120.00 2,352.22682,300.00 2,365.00 2,300.00 2,350.00 60.4 142,074.500100 -

    4093 邦アセチレン

    Toho Acetylene Co.,Ltd.

    1,268.00 1,285.00 1,268.00 1,285.00 15.00 1,275.18521,270.00 1,270.00 1,258.00 1,260.00 2.7 3,443100 -

    4095 日パーカライ

    NIHON PARKERIZING CO.,LTD.

    1,127.00 1,149.00 1,125.00 1,146.00 37.00 1,136.17801,114.00 1,134.00 1,114.00 1,125.00 104.5 118,730.600100 -

    4097 高圧ガス

    KOATSU GAS KOGYO CO.,LTD.

    770.00 789.00 770.00 789.00 25.00 779.6294779.00 779.00 769.00 773.00 31.3 24,402.400100 -

    4098 チタン工

    Titan Kogyo Kabushiki Kaisha

    1,732.00 1,780.00 1,732.00 1,757.00 76.00 1,724.77271,689.00 1,735.00 1,679.00 1,732.00 22.0 37,945100 -

    4099 四国化

    SHIKOKU CHEMICALS CORPORATION

    1,090.00 1,090.00 1,068.00 1,075.00 -8.00 1,079.69821,096.00 1,097.00 1,080.00 1,082.00 38.1 41,136.500100 -

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

  • 2020年5月11日(月曜日) 1- 13

    千円[¥thous.]

    Trading Value千株[thous.shs.]

    千口/千個[thous.units.]

    Trading Volume

    円[¥]

    Net Change

    円[¥]

    Final special quote

    売買代金売買高

    円[¥]

    Close

    前日比最終気配終値

    円[¥]

    Low

    安値

    円[¥]

    High

    高値

    円[¥]

    Open

    始値銘柄名

    Issues

    売買単位TradingUnitCode

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

    始値

    Open

    高値

    High

    安値

    Low

    終値

    Close

    円[¥] 円[¥] 円[¥] 円[¥]

    売買高加重平均価格

    VWAP

    円[¥]

    4100 戸田工

    TODA KOGYO CORP.

    1,383.00 1,408.00 1,372.00 1,399.00 78.00 1,377.22141,349.00 1,383.00 1,335.00 1,383.00 14.0 19,281.100100 -

    4109 ステラケミファ

    STELLA CHEMIFA CORPORATION

    2,370.00 2,391.00 2,369.00 2,382.00 12.00 2,378.87772,379.00 2,390.00 2,358.00 2,367.00 79.3 188,645100 -

    4112 保土谷化

    Hodogaya Chemical Co.,Ltd.

    3,645.00 3,695.00 3,645.00 3,685.00 95.00 3,662.47313,590.00 3,665.00 3,590.00 3,645.00 27.9 102,183100 -

    4114 日触媒

    NIPPON SHOKUBAI CO.,LTD.

    5,080.00 5,140.00 5,070.00 5,130.00 -80.00 5,146.20985,190.00 5,300.00 5,110.00 5,110.00 264.1 1,359,114100 -

    4116 大日精化

    Dainichiseika Color & Chemicals Mfg.Co.,Ltd.

    2,350.00 2,371.00 2,324.00 2,357.00 47.00 2,347.30402,338.00 2,364.00 2,314.00 2,364.00 12.5 29,341.300100 -

    4118 カネカ

    KANEKA CORPORATION

    2,821.00 2,849.00 2,821.00 2,847.00 97.00 2,830.86062,811.00 2,839.00 2,796.00 2,824.00 291.9 826,328.200100 -

    4182 菱瓦斯化

    Mitsubishi Gas Chemical Company,Inc.

    1,350.00 1,359.00 1,347.00 1,350.00 21.00 1,349.14291,328.00 1,359.00 1,323.00 1,350.00 726.9 980,692100 -

    4183 三井化学

    Mitsui Chemicals,Inc.

    2,093.00 2,150.00 2,089.00 2,133.00 101.00 2,116.98542,107.00 2,128.00 2,084.00 2,085.00 1,386.0 2,934,141.800100 -

    4185 JSR

    JSR CORPORATION

    1,973.00 1,992.00 1,967.00 1,986.00 40.00 1,979.82641,981.00 1,986.00 1,954.00 1,972.00 702.8 1,391,422100 -

    4186 東応化

    TOKYO OHKA KOGYO CO.,LTD.

    4,555.00 4,605.00 4,555.00 4,580.00 60.00 4,582.58204,610.00 4,620.00 4,550.00 4,555.00 106.7 488,961.500100 -

    4187 大有機化

    OSAKA ORGANIC CHEMICAL INDUSTRY LTD.

    1,742.00 1,762.00 1,742.00 1,757.00 0.00 1,752.53061,764.00 1,777.00 1,740.00 1,749.00 66.9 117,244.300100 -

    4188 三菱ケミHD

    Mitsubishi Chemical Holdings Corporation

    615.10 623.40 615.00 621.70 15.90 618.6211612.80 621.70 610.90 615.50 4,933.1 3,051,719.930100 -

    4189 KHネオケム

    KH Neochem Co.,Ltd.

    1,994.00 2,001.00 1,990.00 1,997.00 4.00 1,997.41452,000.00 2,005.00 1,988.00 1,997.00 186.5 372,517.800100 -

    4202 ダイセル

    Daicel Corporation

    877.00 891.00 875.00 887.00 22.00 882.6973871.00 881.00 869.00 877.00 1,275.9 1,126,233.500100 -

    4203 住友ベーク

    Sumitomo Bakelite Company,Limited

    2,850.00 2,891.00 2,850.00 2,887.00 98.00 2,869.27222,818.00 2,878.00 2,805.00 2,860.00 174.5 500,688100 -

    4204 積水化

    Sekisui Chemical Co.,Ltd.

    1,442.00 1,450.00 1,433.00 1,438.00 79.00 1,434.40561,408.00 1,440.00 1,396.00 1,435.00 1,517.9 2,177,284.300100 -

    4205 日ゼオン

    ZEON CORPORATION

    968.00 974.00 963.00 968.00 15.00 971.0174968.00 981.00 963.00 967.00 482.7 468,710.100100 -

    4206 アイカ工

    Aica Kogyo Company,Limited

    3,010.00 3,025.00 2,999.00 3,020.00 -10.00 3,013.92713,030.00 3,045.00 2,988.00 3,015.00 161.9 487,954.800100 -

    4208 宇部興

    Ube Industries,Ltd.

    1,802.00 1,833.00 1,802.00 1,832.00 52.00 1,815.35151,785.00 1,816.00 1,781.00 1,807.00 516.3 937,266100 -

    4212 積水樹脂

    Sekisui Jushi Corporation

    2,287.00 2,293.00 2,259.00 2,273.00 -47.00 2,276.21712,306.00 2,306.00 2,255.00 2,286.00 35.0 79,667.600100 -

    4215 タキロンシーアイ

    C.I. TAKIRON Corporation

    634.00 645.00 631.00 643.00 25.00 636.3947625.00 636.00 625.00 632.00 114.0 72,549100 -

    4216 旭有機材

    ASAHI YUKIZAI CORPORATION

    1,329.00 1,350.00 1,326.00 1,350.00 41.00 1,337.70441,321.00 1,340.00 1,320.00 1,325.00 27.4 36,653.100100 -

    4218 ニチバン

    NICHIBAN CO.,LTD.

    1,458.00 1,461.00 1,450.00 1,451.00 1.00 1,455.48251,451.00 1,467.00 1,450.00 1,452.00 37.1 53,998.400100 -

    4220 リケンテクノス

    RIKEN TECHNOS CORPORATION

    413.00 429.00 413.00 429.00 11.00 420.9018424.00 424.00 412.00 413.00 138.5 58,294.900100 -

    4221 大倉工

    Okura Industrial Co.,Ltd.

    1,571.00 1,588.00 1,558.00 1,588.00 14.00 1,575.34691,567.00 1,567.00 1,555.00 1,558.00 4.9 7,719.200100 -

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

  • 2020年5月11日(月曜日) 1- 14

    千円[¥thous.]

    Trading Value千株[thous.shs.]

    千口/千個[thous.units.]

    Trading Volume

    円[¥]

    Net Change

    円[¥]

    Final special quote

    売買代金売買高

    円[¥]

    Close

    前日比最終気配終値

    円[¥]

    Low

    安値

    円[¥]

    High

    高値

    円[¥]

    Open

    始値銘柄名

    Issues

    売買単位TradingUnitCode

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

    始値

    Open

    高値

    High

    安値

    Low

    終値

    Close

    円[¥] 円[¥] 円[¥] 円[¥]

    売買高加重平均価格

    VWAP

    円[¥]

    4228 積水化成

    Sekisui Plastics Co.,Ltd.

    625.00 644.00 625.00 644.00 29.00 627.6003601.00 631.00 601.00 621.00 182.9 114,788.100100 -

    4229 群栄化

    Gun Ei Chemical Industry Co.,Ltd.

    2,610.00 2,646.00 2,610.00 2,646.00 37.00 2,619.31582,608.00 2,646.00 2,600.00 2,610.00 3.8 9,953.400100 -

    4231 タイガーポリ

    TIGERS POLYMER CORPORATION

    430.00 431.00 419.00 426.00 -9.00 426.0776435.00 436.00 413.00 431.00 60.6 25,820.300100 -

    4238 ミライアル

    Miraial Co.,Ltd.

    1,140.00 1,149.00 1,138.00 1,149.00 32.00 1,129.61461,109.00 1,144.00 1,086.00 1,144.00 19.2 21,688.600100 -

    4245 ダイキアクシス

    Daiki Axis Co.,Ltd.

    764.00 764.00 746.00 748.00 3.00 753.8686750.00 760.00 750.00 759.00 17.5 13,192.700100 -

    4246 DNC

    DaikyoNishikawa Corporation

    561.00 574.00 561.00 570.00 22.00 564.4749551.00 568.00 551.00 562.00 151.2 85,348.600100 -

    4248 竹本容器

    Takemoto Yohki Co.,Ltd.

    757.00 769.00 751.00 769.00 23.00 763.2066776.00 776.00 749.00 754.00 183.0 139,666.800100 -

    4249 森六

    MORIROKU HOLDINGS COMPANY,LTD.

    1,511.00 1,529.00 1,499.00 1,529.00 80.00 1,507.52001,454.00 1,520.00 1,454.00 1,519.00 17.5 26,381.600100 -

    4272 日化薬

    NIPPON KAYAKU CO.,LTD.

    1,039.00 1,048.00 1,035.00 1,038.00 14.00 1,039.36701,034.00 1,046.00 1,031.00 1,040.00 283.9 295,076.300100 -

    4275 カーリットHD

    Carlit Holdings Co.,Ltd.

    508.00 513.00 507.00 508.00 2.00 507.5867504.00 510.00 504.00 509.00 39.2 19,897.400100 -

    4362 日本精化

    Nippon Fine Chemical Co.,Ltd.

    1,350.00 1,353.00 1,342.00 1,350.00 0.00 1,349.38401,361.00 1,364.00 1,331.00 1,357.00 36.2 48,847.700100 -

    4368 扶桑化学

    FUSO CHEMICAL CO.,LTD.

    3,410.00 3,430.00 3,385.00 3,430.00 260.00 3,411.83673,320.00 3,520.00 3,320.00 3,395.00 208.8 712,391.500100 -

    4369 トリケミカル

    Tri Chemical Laboratories Inc.

    9,490.00 9,620.00 9,410.00 9,600.00 0.00 9,544.70089,740.00 9,740.00 9,460.00 9,500.00 91.9 877,158100 -

    4401 ADEKA

    ADEKA CORPORATION

    1,410.00 1,436.00 1,409.00 1,427.00 30.00 1,423.99241,414.00 1,421.00 1,407.00 1,407.00 132.2 188,251.800100 -

    4403 日油

    NOF CORPORATION

    3,545.00 3,565.00 3,540.00 3,560.00 25.00 3,555.96203,565.00 3,580.00 3,545.00 3,545.00 89.4 317,903100 -

    4406 新日本理化

    New Japan Chemical Co.,Ltd.

    183.00 185.00 182.00 184.00 7.00 183.3030180.00 187.00 179.00 183.00 170.6 31,271.500100 -

    4410 ハリマ化成G

    HARIMA CHEMICALS GROUP,INC.

    944.00 955.00 944.00 954.00 40.00 947.0495929.00 956.00 929.00 940.00 10.1 9,565.200100 -

    4452 花王

    Kao Corporation

    8,529.00 8,536.00 8,450.00 8,450.00 -60.00 8,499.14738,530.00 8,580.00 8,513.00 8,550.00 1,093.6 9,294,667.500100 -

    4461 第一工業

    DKS Co.Ltd.

    4,640.00 4,790.00 4,630.00 4,755.00 95.00 4,686.64924,640.00 4,665.00 4,585.00 4,620.00 66.7 312,599.500100 -

    4462 石原ケミカル

    ISHIHARA CHEMICAL CO.,LTD.

    1,877.00 1,911.00 1,873.00 1,911.00 1.00 1,893.00001,910.00 1,910.00 1,883.00 1,890.00 4.6 8,707.800100 -

    4463 日華化学

    NICCA CHEMICAL CO.,LTD.

    895.00 898.00 889.00 898.00 5.00 894.3871892.00 895.00 884.00 895.00 3.1 2,772.600100 -

    4465 ニイタカ

    Niitaka Co., Ltd.

    2,724.00 2,782.00 2,711.00 2,759.00 65.00 2,725.82922,694.00 2,730.00 2,662.00 2,730.00 89.0 242,598.800100 -

    4471 三洋化成

    SANYO CHEMICAL INDUSTRIES,LTD.

    4,275.00 4,400.00 4,245.00 4,380.00 65.00 4,314.16674,350.00 4,380.00 4,255.00 4,255.00 120.6 520,288.500100 -

    4531 有機薬

    Yuki Gosei Kogyo Co.,Ltd.

    353.00 358.00 349.00 355.00 7.00 357.4541356.00 370.00 350.00 353.00 792.3 283,210.900100 -

    4611 大日塗料

    Dai Nippon Toryo Company,Limited

    964.00 969.00 955.00 967.00 22.00 964.3113963.00 970.00 961.00 963.00 25.7 24,782.800100 -

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

  • 2020年5月11日(月曜日) 1- 15

    千円[¥thous.]

    Trading Value千株[thous.shs.]

    千口/千個[thous.units.]

    Trading Volume

    円[¥]

    Net Change

    円[¥]

    Final special quote

    売買代金売買高

    円[¥]

    Close

    前日比最終気配終値

    円[¥]

    Low

    安値

    円[¥]

    High

    高値

    円[¥]

    Open

    始値銘柄名

    Issues

    売買単位TradingUnitCode

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

    始値

    Open

    高値

    High

    安値

    Low

    終値

    Close

    円[¥] 円[¥] 円[¥] 円[¥]

    売買高加重平均価格

    VWAP

    円[¥]

    4612 日ペイントHD

    NIPPON PAINT HOLDINGS CO.,LTD.

    6,460.00 6,500.00 6,430.00 6,500.00 110.00 6,482.19446,440.00 6,540.00 6,440.00 6,470.00 367.3 2,380,910100 -

    4613 関ペイント

    KANSAI PAINT CO.,LTD.

    2,104.00 2,115.00 2,102.00 2,105.00 58.00 2,103.52092,069.00 2,121.00 2,069.00 2,103.00 807.0 1,697,541.400100 -

    4615 神東塗料

    SHINTO PAINT COMPANY,LIMITED

    176.00 183.00 176.00 183.00 11.00 177.9175177.00 181.00 173.00 177.00 331.0 58,890.700100 -

    4617 中国塗料

    Chugoku Marine Paints,Ltd.

    850.00 860.00 778.00 808.00 -11.00 824.9803831.00 859.00 825.00 853.00 592.6 488,883.300100 -

    4619 日特塗料

    Nihon Tokushu Toryo Co.,Ltd.

    922.00 927.00 917.00 927.00 28.00 919.8435914.00 925.00 910.00 920.00 37.7 34,678.100100 -

    4620 藤倉化

    FUJIKURA KASEI CO.,LTD.

    505.00 507.00 502.00 506.00 -9.00 507.7193511.00 516.00 506.00 506.00 28.5 14,470100 -

    4626 太陽HD

    TAIYO HOLDINGS CO.,LTD.

    4,450.00 4,455.00 4,415.00 4,445.00 30.00 4,467.61484,495.00 4,545.00 4,460.00 4,465.00 67.5 301,564100 -

    4631 DIC

    DIC Corporation

    2,500.00 2,525.00 2,499.00 2,509.00 8.00 2,510.34512,478.00 2,516.00 2,475.00 2,500.00 354.4 889,666.300100 -

    4633 サカタインクス

    SAKATA INX CORPORATION

    980.00 994.00 980.00 993.00 15.00 989.1093978.00 989.00 978.00 982.00 56.7 56,082.500100 -

    4634 洋インキHD

    TOYO INK SC HOLDINGS CO.,LTD.

    1,992.00 2,000.00 1,980.00 1,993.00 -10.00 1,995.24432,016.00 2,030.00 1,982.00 1,987.00 131.8 262,973.200100 -

    4636 T&KTOKA

    T&K TOKA CO.,LTD.

    730.00 738.00 720.00 726.00 6.00 727.1033720.00 734.00 717.00 728.00 27.1 19,704.500100 -

    4901 富士フイルム

    FUJIFILM Holdings Corporation

    5,230.00 5,234.00 5,208.00 5,213.00 -74.00 5,246.86945,339.00 5,339.00 5,208.00 5,230.00 3,014.2 15,815,113.600100 -

    4911 資生堂

    Shiseido Company,Limited

    6,412.00 6,525.00 6,407.00 6,503.00 113.00 6,463.33296,420.00 6,437.00 6,385.00 6,412.00 2,302.2 14,879,884.900100 -

    4912 ライオン

    Lion Corporation

    2,339.00 2,353.00 2,316.00 2,335.00 35.00 2,341.83132,400.00 2,408.00 2,306.00 2,335.00 2,067.8 4,842,438.800100 -

    4914 高砂香料

    TAKASAGO INTERNATIONAL CORPORATION

    2,219.00 2,264.00 2,203.00 2,211.00 4.00 2,232.88732,233.00 2,275.00 2,232.00 2,236.00 14.2 31,707100 -

    4917 マンダム

    MANDOM CORPORATION

    2,142.00 2,186.00 2,119.00 2,129.00 104.00 2,125.83852,068.00 2,138.00 2,053.00 2,138.00 446.4 948,974.300100 -

    4919 ミルボン

    Milbon Co.,Ltd.

    4,900.00 4,935.00 4,875.00 4,930.00 70.00 4,901.81744,860.00 4,900.00 4,840.00 4,900.00 60.8 298,030.500100 -

    4921 ファンケル

    FANCL CORPORATION

    2,885.00 2,888.00 2,852.00 2,867.00 -33.00 2,884.57552,864.00 2,947.00 2,863.00 2,899.00 1,203.2 3,470,721.300100 -

    4922 コーセー

    KOSE Corporation

    13,440.00 13,590.00 13,430.00 13,440.00 340.00 13,459.572613,270.00 13,540.00 13,270.00 13,440.00 194.2 2,613,849100 -

    4923 COTA

    COTA CO.,LTD.

    1,205.00 1,210.00 1,197.00 1,199.00 -16.00 1,205.25971,215.00 1,215.00 1,204.00 1,207.00 36.2 43,630.400100 -

    4926 シーボン

    C'BON COSMETICS Co.,Ltd.

    2,173.00 2,185.00 2,173.00 2,175.00 5.00 2,175.93332,170.00 2,179.00 2,170.00 2,173.00 1.5 3,263.900100 -

    4927 ポーラオルHD

    POLA ORBIS HOLDINGS INC.

    1,987.00 1,992.00 1,975.00 1,975.00 56.00 1,975.89441,938.00 1,989.00 1,934.00 1,982.00 681.8 1,347,164.800100 -

    4928 ノエビアHD

    Noevir Holdings Co.,Ltd.

    5,000.00 5,050.00 4,990.00 5,030.00 65.00 5,001.57514,955.00 4,995.00 4,935.00 4,980.00 74.6 373,117.500100 -

    4929 アジュバン

    ADJUVANT COSME JAPAN CO.,LTD.

    942.00 947.00 942.00 947.00 9.00 942.8627940.00 944.00 939.00 943.00 5.1 4,808.600100 -

    4951 エステー

    S.T.CORPORATION

    1,569.00 1,570.00 1,555.00 1,559.00 -3.00 1,562.55221,560.00 1,576.00 1,553.00 1,563.00 20.1 31,407.300100 -

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

  • 2020年5月11日(月曜日) 1- 16

    千円[¥thous.]

    Trading Value千株[thous.shs.]

    千口/千個[thous.units.]

    Trading Volume

    円[¥]

    Net Change

    円[¥]

    Final special quote

    売買代金売買高

    円[¥]

    Close

    前日比最終気配終値

    円[¥]

    Low

    安値

    円[¥]

    High

    高値

    円[¥]

    Open

    始値銘柄名

    Issues

    売買単位TradingUnitCode

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

    始値

    Open

    高値

    High

    安値

    Low

    終値

    Close

    円[¥] 円[¥] 円[¥] 円[¥]

    売買高加重平均価格

    VWAP

    円[¥]

    4955 アグロカネショウ

    AGRO-KANESHO CO.,LTD.

    1,439.00 1,468.00 1,423.00 1,444.00 -39.00 1,444.61661,482.00 1,485.00 1,420.00 1,423.00 32.6 47,094.500100 -

    4956 コニシ

    KONISHI CO.,LTD.

    1,499.00 1,507.00 1,488.00 1,492.00 67.00 1,495.47601,442.00 1,521.00 1,442.00 1,504.00 110.3 164,951100 -

    4958 長谷川香

    T.HASEGAWA CO.,LTD.

    2,114.00 2,129.00 2,086.00 2,118.00 -60.00 2,105.32642,100.00 2,131.00 2,051.00 2,124.00 124.4 261,902.600100 -

    4963 星光PMC

    SEIKO PMC CORPORATION

    675.00 680.00 668.00 668.00 6.00 671.9576672.00 678.00 665.00 678.00 42.5 28,558.200100 -

    4967 小林製薬

    KOBAYASHI PHARMACEUTICAL CO.,LTD.

    9,720.00 9,740.00 9,650.00 9,720.00 -260.00 9,754.74669,930.00 9,980.00 9,720.00 9,720.00 329.5 3,214,189100 -

    4968 荒川化学

    ARAKAWA CHEMICAL INDUSTRIES,LTD.

    1,342.00 1,360.00 1,340.00 1,360.00 34.00 1,351.74061,356.00 1,369.00 1,313.00 1,344.00 40.1 54,204.800100 -

    4971 メック

    MEC COMPANY LTD.

    1,670.00 1,723.00 1,661.00 1,713.00 59.00 1,701.50221,661.00 1,740.00 1,661.00 1,676.00 184.6 314,097.300100 -

    4973 高純度化

    JAPAN PURE CHEMICAL CO.,LTD.

    2,649.00 2,668.00 2,640.00 2,657.00 3.00 2,654.25002,654.00 2,654.00 2,627.00 2,627.00 2.4 6,370.200100 -

    4974 タカラバイオ

    TAKARA BIO INC.

    2,470.00 2,506.00 2,459.00 2,494.00 25.00 2,467.13952,478.00 2,514.00 2,410.00 2,470.00 2,026.0 4,998,424.600100 -

    4975 JCU

    JCU CORPORATION

    2,980.00 3,015.00 2,919.00 2,926.00 174.00 2,950.73432,902.00 3,030.00 2,860.00 2,969.00 216.0 637,358.600100 -

    4977 ニッタゼラチン

    Nitta Gelatin Inc.

    698.00 704.00 698.00 703.00 11.00 699.8351694.00 699.00 694.00 698.00 27.9 19,525.400100 -

    4979 OATアグリオ

    OAT Agrio Co.,Ltd.

    1,090.00 1,104.00 1,067.00 1,075.00 37.00 1,086.54311,065.00 1,108.00 1,065.00 1,090.00 38.3 41,614.600100 -

    4980 デクセリアルズ

    Dexerials Corporation

    744.00 750.00 744.00 745.00 29.00 742.0629725.00 751.00 725.00 744.00 305.2 226,477.600100 -

    4985 アース製薬

    Earth Corporation

    6,170.00 6,200.00 6,100.00 6,120.00 -60.00 6,163.10006,160.00 6,220.00 6,150.00 6,170.00 40.0 246,524100 -

    4992 北興化

    HOKKO CHEMICAL INDUSTRY CO.,LTD.

    573.00 577.00 571.00 574.00 4.00 571.9939568.00 575.00 565.00 571.00 49.3 28,199.300100 -

    4994 大成ラミック

    Taisei Lamick Co.,Ltd.

    2,640.00 2,670.00 2,640.00 2,670.00 62.00 2,650.46002,632.00 2,647.00 2,626.00 2,640.00 5.0 13,252.300100 -

    4996 クミアイ化

    KUMIAI CHEMICAL INDUSTRY CO.,LTD.

    848.00 857.00 848.00 850.00 -22.00 852.6627861.00 862.00 847.00 848.00 227.1 193,639.700100 -

    4997 日農薬

    NIHON NOHYAKU CO.,LTD.

    436.00 439.00 432.00 435.00 -1.00 436.5757435.00 442.00 434.00 437.00 87.2 38,069.400100 -

    5142 アキレス

    Achilles Corporation

    1,620.00 1,642.00 1,620.00 1,639.00 17.00 1,636.67561,639.00 1,649.00 1,624.00 1,633.00 29.9 48,936.600100 -

    5208 有沢製

    Arisawa Mfg.Co.,Ltd.

    780.00 796.00 779.00 796.00 34.00 781.5241763.00 780.00 762.00 780.00 124.6 97,377.900100 -

    6988 日東電

    NITTO DENKO CORPORATION

    5,430.00 5,480.00 5,420.00 5,420.00 10.00 5,448.09955,430.00 5,510.00 5,400.00 5,430.00 756.1 4,119,308100 -

    7874 レック

    LEC,INC.

    1,350.00 1,365.00 1,342.00 1,363.00 70.00 1,348.02641,305.00 1,350.00 1,304.00 1,344.00 170.7 230,108.100100 -

    7888 三光合成

    SANKO GOSEI LTD.

    308.00 313.00 307.00 313.00 14.00 308.0812304.00 309.00 302.00 309.00 98.5 30,346100 -

    7908 KIMOTO

    KIMOTO CO.,LTD.

    144.00 145.00 144.00 145.00 5.00 143.6939140.00 146.00 140.00 144.00 73.5 10,561.500100 -

    7917 藤森工業

    FUJIMORI KOGYO CO.,LTD.

    3,225.00 3,315.00 3,225.00 3,310.00 90.00 3,263.03323,230.00 3,265.00 3,195.00 3,210.00 42.2 137,700100 -

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

  • 2020年5月11日(月曜日) 1- 17

    千円[¥thous.]

    Trading Value千株[thous.shs.]

    千口/千個[thous.units.]

    Trading Volume

    円[¥]

    Net Change

    円[¥]

    Final special quote

    売買代金売買高

    円[¥]

    Close

    前日比最終気配終値

    円[¥]

    Low

    安値

    円[¥]

    High

    高値

    円[¥]

    Open

    始値銘柄名

    Issues

    売買単位TradingUnitCode

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

    始値

    Open

    高値

    High

    安値

    Low

    終値

    Close

    円[¥] 円[¥] 円[¥] 円[¥]

    売買高加重平均価格

    VWAP

    円[¥]

    7925 前沢化成

    MAEZAWA KASEI INDUSTRIES CO.,LTD.

    1,049.00 1,064.00 1,045.00 1,064.00 16.00 1,052.72341,060.00 1,060.00 1,045.00 1,045.00 9.4 9,895.600100 -

    7931 未来工業

    MIRAI INDUSTRY CO.,LTD.

    1,960.00 1,962.00 1,914.00 1,914.00 -44.00 1,943.95621,961.00 1,978.00 1,961.00 1,966.00 13.7 26,632.200100 -

    7940 ウェーブロックHD

    WAVELOCK HOLDINGS CO.,LTD.

    734.00 753.00 733.00 741.00 20.00 734.7630721.00 749.00 716.00 737.00 381.0 279,944.700100 -

    7942 JSP

    JSP Corporation

    1,420.00 1,430.00 1,412.00 1,416.00 42.00 1,413.15081,379.00 1,425.00 1,378.00 1,420.00 108.1 152,761.600100 -

    7947 エフピコ

    FP CORPORATION

    7,880.00 7,950.00 7,810.00 7,950.00 -220.00 7,923.37018,160.00 8,160.00 7,810.00 7,860.00 245.1 1,942,018100 -

    7958 天馬

    TENMA CORPORATION

    1,512.00 1,525.00 1,503.00 1,520.00 -4.00 1,513.69531,519.00 1,523.00 1,504.00 1,506.00 38.4 58,125.900100 -

    7970 信越ポリマ

    Shin-Etsu Polymer Co.,Ltd.

    845.00 849.00 841.00 844.00 -6.00 847.7072852.00 859.00 842.00 844.00 130.8 110,880.100100 -

    7971 東リ

    TOLI Corporation

    259.00 260.00 257.00 260.00 3.00 258.2965257.00 260.00 257.00 257.00 31.7 8,188100 -

    7988 ニフコ

    NIFCO INC.

    2,089.00 2,125.00 2,089.00 2,112.00 69.00 2,101.28522,052.00 2,113.00 2,023.00 2,089.00 589.5 1,238,707.600100 -

    7995 バルカー

    VALQUA,LTD.

    1,831.00 1,867.00 1,825.00 1,867.00 48.00 1,841.93521,826.00 1,848.00 1,826.00 1,831.00 98.8 181,983.200100 -

    8113 ユニチャーム

    UNICHARM CORPORATION

    3,945.00 3,952.00 3,909.00 3,914.00 -97.00 3,932.75673,983.00 4,001.00 3,932.00 3,950.00 1,301.9 5,120,056100 -

    9385 ショーエイコーポ

    SHOEI CORPORATION

    739.00 740.00 736.00 740.00 6.00 736.3175738.00 738.00 728.00 735.00 6.3 4,638.800100 -

    医薬品 Pharmaceutical

    4151 協和キリン

    Kyowa Kirin Co.,Ltd.

    2,623.00 2,629.00 2,580.00 2,582.00 -32.00 2,607.46202,616.00 2,653.00 2,603.00 2,629.00 937.7 2,445,017.100100 -

    4502 武田薬

    Takeda Pharmaceutical Company Limited

    3,792.00 3,796.00 3,756.00 3,764.00 28.00 3,783.02033,785.00 3,817.00 3,759.00 3,793.00 3,866.6 14,627,426.300100 -

    4503 アステラス薬

    Astellas Pharma Inc.

    1,816.00 1,826.00 1,801.50 1,805.00 -30.00 1,813.99811,839.00 1,839.00 1,813.00 1,825.50 4,112.0 7,459,160.050100 -

    4506 大日住薬

    Sumitomo Dainippon Pharma Co.,Ltd.

    1,545.00 1,552.00 1,517.00 1,519.00 19.00 1,531.81381,519.00 1,557.00 1,511.00 1,540.00 730.4 1,118,836.800100 -

    4507 塩野義薬

    Shionogi & Co.,Ltd.

    5,932.00 5,932.00 5,636.00 5,636.00 -324.00 5,775.87505,960.00 6,008.00 5,903.00 5,942.00 1,679.0 9,697,694.200100 -

    4512 わかもと

    WAKAMOTO PHARMACEUTICAL CO.,LTD.

    240.00 241.00 239.00 240.00 -3.00 240.9693244.00 244.00 240.00 241.00 52.1 12,554.500100 -

    4514 あすか薬

    ASKA Pharmaceutical Co.,Ltd.

    1,120.00 1,126.00 1,113.00 1,126.00 9.00 1,118.90771,117.00 1,122.00 1,113.00 1,114.00 19.5 21,818.700100 -

    4516 日本新薬

    Nippon Shinyaku Co.,Ltd.

    7,160.00 7,170.00 7,060.00 7,090.00 -20.00 7,134.83917,260.00 7,260.00 7,130.00 7,160.00 180.2 1,285,698100 -

    4517 ビオフェルミン

    BIOFERMIN PHARMACEUTICAL CO.,LTD.

    2,338.00 2,353.00 2,338.00 2,353.00 40.00 2,340.00002,329.00 2,350.00 2,316.00 2,345.00 4.0 9,360100 -

    4519 中外薬

    CHUGAI PHARMACEUTICAL CO.,LTD.

    12,720.00 12,770.00 12,625.00 12,725.00 -365.00 12,769.411312,980.00 13,045.00 12,715.00 12,750.00 811.1 10,357,269.500100 -

    4521 科研薬

    KAKEN PHARMACEUTICAL CO.,LTD.

    5,740.00 5,780.00 5,690.00 5,760.00 20.00 5,701.42865,780.00 5,790.00 5,560.00 5,730.00 280.0 1,596,400100 -

    4523 エーザイ

    Eisai Co.,Ltd.

    7,547.00 7,562.00 7,440.00 7,440.00 -104.00 7,519.51697,600.00 7,616.00 7,548.00 7,555.00 626.4 4,710,225.400100 -

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

  • 2020年5月11日(月曜日) 1- 18

    千円[¥thous.]

    Trading Value千株[thous.shs.]

    千口/千個[thous.units.]

    Trading Volume

    円[¥]

    Net Change

    円[¥]

    Final special quote

    売買代金売買高

    円[¥]

    Close

    前日比最終気配終値

    円[¥]

    Low

    安値

    円[¥]

    High

    高値

    円[¥]

    Open

    始値銘柄名

    Issues

    売買単位TradingUnitCode

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

    始値

    Open

    高値

    High

    安値

    Low

    終値

    Close

    円[¥] 円[¥] 円[¥] 円[¥]

    売買高加重平均価格

    VWAP

    円[¥]

    4527 ロート薬

    ROHTO PHARMACEUTICAL CO.,LTD.

    3,075.00 3,080.00 3,030.00 3,050.00 -40.00 3,057.82363,080.00 3,095.00 3,065.00 3,085.00 270.4 826,835.500100 -

    4528 小野薬

    ONO PHARMACEUTICAL CO.,LTD.

    2,650.00 2,653.50 2,620.50 2,631.50 12.50 2,640.42022,621.50 2,664.00 2,621.00 2,650.00 986.3 2,604,246.400100 -

    4530 久光薬

    HISAMITSU PHARMACEUTICAL CO.,INC.

    5,090.00 5,100.00 5,010.00 5,060.00 -20.00 5,082.78705,090.00 5,190.00 5,090.00 5,100.00 101.9 517,936100 -

    4534 持田薬

    Mochida Pharmaceutical Co.,Ltd.

    4,130.00 4,165.00 4,120.00 4,165.00 70.00 4,141.69974,120.00 4,130.00 4,105.00 4,120.00 30.3 125,493.500100 -

    4536 参天薬

    SANTEN PHARMACEUTICAL CO.,LTD.

    1,965.00 1,965.00 1,913.00 1,916.00 35.00 1,935.82981,915.00 1,973.00 1,914.00 1,965.00 1,209.9 2,342,160.500100 -

    4538 扶桑薬

    Fuso Pharmaceutical Industries,Ltd.

    2,329.00 2,370.00 2,305.00 2,370.00 -8.00 2,369.92772,392.00 2,414.00 2,332.00 2,338.00 8.3 19,670.400100 -

    4539 日ケミファ

    NIPPON CHEMIPHAR CO.,LTD.

    2,588.00 2,588.00 2,573.00 2,573.00 55.00 2,550.50002,528.00 2,560.00 2,526.00 2,560.00 0.8 2,040.400100 -

    4540 ツムラ

    TSUMURA & CO.

    2,958.00 2,960.00 2,932.00 2,950.00 42.00 2,959.74583,000.00 3,020.00 2,937.00 2,956.00 204.2 604,380.100100 -

    4541 日医工

    Nichi-Iko Pharmaceutical Co.,Ltd.

    1,460.00 1,463.00 1,447.00 1,454.00 30.00 1,466.96601,484.00 1,488.00 1,450.00 1,463.00 568.0 833,236.700100 -

    4547 キッセイ薬

    KISSEI PHARMACEUTICAL CO.,LTD.

    2,613.00 2,622.00 2,600.00 2,612.00 -28.00 2,609.53722,590.00 2,626.00 2,581.00 2,613.00 48.4 126,301.600100 -

    4548 生化学

    SEIKAGAKU CORPORATION

    1,100.00 1,117.00 1,097.00 1,114.00 30.00 1,102.91421,092.00 1,100.00 1,080.00 1,097.00 50.1 55,256100 -

    4549 栄研化

    EIKEN CHEMICAL CO.,LTD.

    1,824.00 1,842.00 1,804.00 1,840.00 21.00 1,823.98911,823.00 1,837.00 1,800.00 1,818.00 456.7 833,015.800100 -

    4550 日水薬

    Nissui Pharmaceutical Co.,Ltd.

    1,234.00 1,242.00 1,234.00 1,238.00 -4.00 1,237.12961,238.00 1,241.00 1,224.00 1,239.00 16.2 20,041.500100 -

    4551 鳥居薬

    TORII PHARMACEUTICAL CO.,LTD.

    2,955.00 2,969.00 2,941.00 2,969.00 21.00 2,971.51753,005.00 3,005.00 2,951.00 2,953.00 42.9 127,478.100100 -

    4552 JCRファーマ

    JCR Pharmaceuticals Co.,Ltd.

    10,670.00 10,730.00 10,670.00 10,720.00 -160.00 10,724.411810,880.00 10,880.00 10,690.00 10,740.00 54.4 583,408100 -

    4553 東和薬品

    TOWA PHARMACEUTICAL CO.,LTD.

    2,290.00 2,306.00 2,280.00 2,290.00 -10.00 2,295.89722,300.00 2,319.00 2,297.00 2,310.00 89.5 205,482.800100 -

    4554 富士製薬

    Fuji Pharma Co.,Ltd.

    1,167.00 1,167.00 1,151.00 1,153.00 -15.00 1,159.65141,168.00 1,175.00 1,151.00 1,172.00 59.1 68,535.400100 -

    4555 沢井薬

    SAWAI PHARMACEUTICAL CO.,LTD.

    6,080.00 6,080.00 6,050.00 6,060.00 170.00 6,038.27615,970.00 6,090.00 5,940.00 6,050.00 128.2 774,107100 -

    4559 ゼリア新薬

    ZERIA PHARMACEUTICAL CO.,LTD.

    2,070.00 2,073.00 2,053.00 2,063.00 -7.00 2,063.62472,082.00 2,084.00 2,062.00 2,070.00 37.3 76,973.200100 -

    4568 第一三共

    DAIICHI SANKYO COMPANY,LIMITED

    7,709.00 7,730.00 7,609.00 7,635.00 -115.00 7,677.13427,747.00 7,781.00 7,701.00 7,734.00 902.3 6,927,078.200100 -

    4569 キョーリンHD

    KYORIN Holdings,Inc.

    2,225.00 2,243.00 2,225.00 2,240.00 15.00 2,231.41682,206.00 2,241.00 2,206.00 2,233.00 173.7 387,597.100100 -

    4574 大幸薬品

    TAIKO PHARMACEUTICAL CO.,LTD.

    1,690.00 1,706.00 1,663.00 1,706.00 -22.00 1,691.31271,753.00 1,755.00 1,653.00 1,693.00 946.1 1,600,150.900100 -

    4577 ダイト

    Daito Pharmaceutical Co.,Ltd.

    3,980.00 4,005.00 3,965.00 3,995.00 -5.00 3,976.91163,995.00 3,995.00 3,875.00 3,980.00 104.1 413,996.500100 -

    4578 大塚HD

    Otsuka Holdings Co.,Ltd.

    4,270.00 4,275.00 4,242.00 4,242.00 1.00 4,259.49364,256.00 4,305.00 4,255.00 4,278.00 545.8 2,324,831.600100 -

    4581 大正薬HD

    TAISHO PHARMACEUTICAL HOLDINGS CO.,LTD.

    6,830.00 6,840.00 6,780.00 6,820.00 100.00 6,803.58786,720.00 6,860.00 6,720.00 6,830.00 65.5 445,635100 -

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

  • 2020年5月11日(月曜日) 1- 19

    千円[¥thous.]

    Trading Value千株[thous.shs.]

    千口/千個[thous.units.]

    Trading Volume

    円[¥]

    Net Change

    円[¥]

    Final special quote

    売買代金売買高

    円[¥]

    Close

    前日比最終気配終値

    円[¥]

    Low

    安値

    円[¥]

    High

    高値

    円[¥]

    Open

    始値銘柄名

    Issues

    売買単位TradingUnitCode

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

    始値

    Open

    高値

    High

    安値

    Low

    終値

    Close

    円[¥] 円[¥] 円[¥] 円[¥]

    売買高加重平均価格

    VWAP

    円[¥]

    4587 ペプチドリーム

    PeptiDream Inc.

    4,240.00 4,260.00 4,205.00 4,260.00 0.00 4,246.49944,295.00 4,325.00 4,195.00 4,240.00 621.9 2,640,898100 -

    石油・石炭製品 Oil & Coal Products

    3315 日本コークス

    NIPPON COKE & ENGINEERING COMPANY,LIMITED

    60.00 60.00 59.00 60.00 2.00 58.933458.00 60.00 58.00 60.00 492.3 29,012.900100 -

    5011 ニチレキ

    NICHIREKI CO.,LTD.

    1,478.00 1,493.00 1,437.00 1,484.00 9.00 1,460.63631,480.00 1,488.00 1,422.00 1,454.00 147.1 214,859.600100 -

    5013 ユシロ化

    Yushiro Chemical Industry Co.,Ltd.

    1,155.00 1,170.00 1,140.00 1,151.00 0.00 1,156.51111,158.00 1,158.00 1,145.00 1,155.00 9.0 10,408.600100 -

    5015 BPカストロール

    BP Castrol K.K.

    1,150.00 1,177.00 1,150.00 1,177.00 43.00 1,155.58171,138.00 1,149.00 1,133.00 1,147.00 15.3 17,680.400100 -

    5017 富士石油

    Fuji Oil Company,Ltd.

    177.00 178.00 175.00 177.00 -3.00 177.1038179.00 180.00 176.00 1


Top Related