有 趕 相 場 犉2020/06/16 · 2020奖6凒16奅(暇曜奅) 1-1 有 趕 相 場 犉...
TRANSCRIPT
-
2020年6月16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.
2,698.00 2,731.00 2,684.00 2,709.00 53.00 2,703.80862,698.00 2,703.00 2,671.00 2,702.00 16.2 43,801.700100 -
1332 日水
Nippon Suisan Kaisha,Ltd.
498.00 504.00 495.00 503.00 30.00 498.5063494.00 498.00 489.00 496.00 3,092.9 1,541,830.200100 -
1333 マルハニチロ
Maruha Nichiro Corporation
2,198.00 2,215.00 2,180.00 2,215.00 86.00 2,193.03582,171.00 2,188.00 2,157.00 2,180.00 270.6 593,435.500100 -
1376 カネコ種苗
KANEKO SEEDS CO.,LTD.
1,450.00 1,456.00 1,448.00 1,456.00 20.00 1,450.09761,439.00 1,444.00 1,428.00 1,444.00 4.1 5,945.400100 -
1377 サカタのタネ
SAKATA SEED CORPORATION
3,380.00 3,420.00 3,380.00 3,405.00 -10.00 3,395.15083,400.00 3,405.00 3,355.00 3,375.00 159.1 540,168.500100 -
1379 ホクト
HOKUTO CORPORATION
2,017.00 2,025.00 2,013.00 2,018.00 35.00 2,015.82651,992.00 2,017.00 1,992.00 2,015.00 134.9 271,935100 -
1384 ホクリヨウ
Hokuryo Co.,Ltd.
633.00 639.00 633.00 634.00 14.00 635.8739621.00 638.00 621.00 636.00 11.9 7,566.900100 -
鉱業 Mining
1514 住石HD
Sumiseki Holdings,Inc.
123.00 124.00 120.00 121.00 4.00 121.7374120.00 124.00 120.00 123.00 583.5 71,033.800100 -
1515 日鉄鉱
Nittetsu Mining Co.,Ltd.
4,495.00 4,575.00 4,485.00 4,570.00 220.00 4,527.81734,460.00 4,520.00 4,400.00 4,490.00 19.7 89,198100 -
1518 三井松島HD
MITSUI MATSUSHIMA HOLDINGS CO.,LTD.
862.00 876.00 856.00 876.00 41.00 865.5440862.00 863.00 850.00 859.00 51.1 44,229.300100 -
1605 国際帝石
INPEX CORPORATION
728.20 739.30 727.40 733.30 27.20 727.8997724.90 727.90 713.90 722.30 11,753.1 8,555,077.820100 -
1662 石油資源
Japan Petroleum Exploration Co.,Ltd.
1,915.00 1,940.00 1,903.00 1,934.00 66.00 1,917.16281,898.00 1,923.00 1,884.00 1,903.00 347.7 666,597.500100 -
1663 K&Oエナジー
K&O Energy Group Inc.
1,523.00 1,547.00 1,519.00 1,539.00 60.00 1,532.42451,523.00 1,525.00 1,497.00 1,522.00 13.9 21,300.700100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年6月16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.
1,695.00 1,715.00 1,688.00 1,715.00 67.00 1,698.66161,705.00 1,716.00 1,670.00 1,695.00 32.8 55,716.100100 -
1414 ショーボンド
SHO-BOND Holdings Co.,Ltd.
4,885.00 4,890.00 4,850.00 4,885.00 70.00 4,875.52984,900.00 4,905.00 4,835.00 4,850.00 127.4 621,142.500100 -
1417 ミライトHD
MIRAIT Holdings Corporation
1,575.00 1,589.00 1,562.00 1,580.00 102.00 1,570.45271,565.00 1,574.00 1,554.00 1,564.00 567.9 891,860.100100 -
1419 タマホーム
Tama Home Co.,Ltd.
1,265.00 1,268.00 1,243.00 1,255.00 64.00 1,250.49711,242.00 1,265.00 1,233.00 1,258.00 436.3 545,591.900100 -
1420 サンヨーH
Sanyo Homes Corporation
638.00 641.00 635.00 635.00 8.00 636.1795628.00 648.00 628.00 638.00 3.9 2,481.100100 -
1429 日本アクア
Nippon Aqua Co.,Ltd.
569.00 576.00 567.00 576.00 22.00 570.7879572.00 572.00 561.00 568.00 62.7 35,788.400100 -
1430 ファーストコーポ
First-corporation Inc.
555.00 555.00 546.00 555.00 24.00 550.8146538.00 554.00 538.00 550.00 50.7 27,926.300100 -
1433 ベステラ
BESTERRA CO.,LTD
1,008.00 1,013.00 995.00 1,010.00 47.00 1,002.8630992.00 1,010.00 985.00 1,002.00 29.2 29,283.600100 -
1435 TATERU
TATERU,Inc.
177.00 177.00 172.00 175.00 11.00 174.1377169.00 177.00 167.00 175.00 552.6 96,228.500100 -
1446 キャンディル
CANDEAL CO.,Ltd
505.00 520.00 503.00 520.00 40.00 508.8702504.00 508.00 496.00 507.00 43.9 22,339.400100 -
1448 スペースバリューHD
SPACE VALUE HOLDINGS CO.,LTD.
368.00 372.00 365.00 371.00 21.00 368.1059358.00 368.00 356.00 368.00 122.8 45,203.400100 -
1712 ダイセキS
Daiseki Eco.Solution Co.,Ltd.
964.00 971.00 955.00 963.00 48.00 955.9416925.00 966.00 925.00 959.00 42.8 40,914.300100 -
1716 第一カッター
DAI-ICHI CUTTER KOGYO K.K.
2,210.00 2,214.00 2,165.00 2,188.00 69.00 2,249.55202,350.00 2,350.00 2,172.00 2,218.00 177.9 400,195.300100 -
1717 明豊ファシリティ
Meiho Facility Works Ltd.
566.00 567.00 559.00 565.00 33.00 560.8363547.00 567.00 547.00 565.00 72.1 40,436.300100 -
1719 安藤ハザマ
HAZAMA ANDO CORPORATION
640.00 647.00 635.00 646.00 18.00 638.8312635.00 640.00 631.00 636.00 1,336.7 853,925.600100 -
1720 東急建設
TOKYU CONSTRUCTION CO., LTD.
585.00 590.00 583.00 590.00 29.00 584.6136575.00 584.00 575.00 583.00 325.6 190,350.200100 -
1721 コムシスHD
COMSYS Holdings Corporation
3,035.00 3,070.00 3,020.00 3,065.00 166.00 3,038.30443,000.00 3,030.00 2,980.00 3,020.00 866.4 2,632,386.900100 -
1726 Br.HD
Br.Holdings Corporation
530.00 536.00 527.00 536.00 21.00 531.1009525.00 532.00 525.00 526.00 55.5 29,476.100100 -
1762 高松G
TAKAMATSU CONSTRUCTION GROUP CO.,LTD.
2,357.00 2,357.00 2,322.00 2,350.00 70.00 2,338.32632,317.00 2,333.00 2,305.00 2,325.00 61.9 144,742.400100 -
1766 東建コーポ
TOKEN CORPORATION
7,340.00 7,400.00 7,280.00 7,400.00 230.00 7,348.62757,320.00 7,330.00 7,260.00 7,300.00 25.5 187,390100 -
1768 ソネック
SONEC CORPORATION
828.00 833.00 828.00 828.00 17.00 825.8857825.00 830.00 820.00 830.00 3.5 2,890.600100 -
1780 ヤマウラ
YAMAURA CORPORATION
815.00 829.00 811.00 829.00 34.00 818.2267810.00 815.00 801.00 815.00 15.0 12,273.400100 -
1801 大成建
TAISEI CORPORATION
3,940.00 3,965.00 3,905.00 3,935.00 145.00 3,914.54193,840.00 3,910.00 3,810.00 3,890.00 904.8 3,541,877.500100 -
1802 大林組
OBAYASHI CORPORATION
1,045.00 1,052.00 1,034.00 1,047.00 51.00 1,038.45671,017.00 1,033.00 1,010.00 1,031.00 2,678.7 2,781,714100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年6月16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
884.00 896.00 880.00 891.00 46.00 885.9528870.00 879.00 866.00 877.00 2,616.2 2,317,829.700100 -
1805 飛島建
TOBISHIMA CORPORATION
1,090.00 1,101.00 1,084.00 1,101.00 58.00 1,087.97421,071.00 1,089.00 1,063.00 1,083.00 69.7 75,831.800100 -
1808 長谷工
HASEKO Corporation
1,350.00 1,360.00 1,339.00 1,351.00 57.00 1,345.90031,329.00 1,345.00 1,328.00 1,337.00 1,289.8 1,735,942.200100 -
1810 松井建
MATSUI CONSTRUCTION CO.,LTD.
665.00 692.00 664.00 692.00 46.00 678.2583660.00 666.00 653.00 665.00 27.1 18,380.800100 -
1811 銭高組
THE ZENITAKA CORPORATION
3,860.00 3,860.00 3,775.00 3,805.00 -55.00 3,813.57143,875.00 3,875.00 3,875.00 3,875.00 1.4 5,339100 -
1812 鹿島
KAJIMA CORPORATION
1,250.00 1,269.00 1,243.00 1,265.00 63.00 1,252.95211,234.00 1,245.00 1,223.00 1,241.00 1,995.0 2,499,639.400100 -
1813 不動テトラ
Fudo Tetra Corporation
1,448.00 1,463.00 1,435.00 1,459.00 69.00 1,445.59471,429.00 1,449.00 1,427.00 1,439.00 168.5 243,582.700100 -
1814 大末建
DAISUE CONSTRUCTION CO.,LTD.
812.00 830.00 812.00 830.00 29.00 824.1449810.00 818.00 807.00 814.00 6.9 5,686.600100 -
1815 鉄建建設
TEKKEN CORPORATION
2,099.00 2,155.00 2,099.00 2,155.00 130.00 2,118.15972,088.00 2,098.00 2,068.00 2,092.00 55.1 116,710.600100 -
1820 西松建
Nishimatsu Construction Co.,Ltd.
2,142.00 2,163.00 2,131.00 2,151.00 91.00 2,136.07402,109.00 2,134.00 2,096.00 2,127.00 331.2 707,467.700100 -
1821 三住建設
Sumitomo Mitsui Construction Co., Ltd.
491.00 498.00 491.00 495.00 24.00 492.2485492.00 492.00 483.00 490.00 1,246.9 613,784.600100 -
1822 大豊建
DAIHO CORPORATION
2,379.00 2,402.00 2,362.00 2,401.00 84.00 2,385.22822,367.00 2,393.00 2,363.00 2,370.00 74.5 177,699.500100 -
1824 前田建
MAEDA CORPORATION
864.00 880.00 861.00 877.00 49.00 868.0553853.00 860.00 850.00 860.00 486.1 421,961.700100 -
1826 佐田建
Sata Construction Co.,Ltd.
416.00 419.00 416.00 419.00 7.00 415.0347409.00 416.00 409.00 416.00 25.9 10,749.400100 -
1827 ナカノフドー
NAKANO CORPORATION
380.00 399.00 380.00 398.00 22.00 391.1090384.00 384.00 378.00 380.00 21.1 8,252.400100 -
1833 奥村組
OKUMURA CORPORATION
2,500.00 2,532.00 2,492.00 2,524.00 134.00 2,500.95792,452.00 2,494.00 2,413.00 2,494.00 85.6 214,082100 -
1835 東鉄工
TOTETSU KOGYO CO.,LTD.
2,767.00 2,767.00 2,731.00 2,754.00 57.00 2,747.43122,745.00 2,745.00 2,704.00 2,717.00 59.6 163,746.900100 -
1847 イチケン
ICHIKEN Co.,Ltd.
1,498.00 1,543.00 1,498.00 1,539.00 72.00 1,507.69351,476.00 1,511.00 1,476.00 1,506.00 49.6 74,781.600100 -
1848 富士ピー・エス
FUJI P.S CORPORATION
576.00 578.00 569.00 578.00 15.00 574.2761567.00 578.00 561.00 573.00 13.4 7,695.300100 -
1852 浅沼組
ASANUMA CORPORATION
4,250.00 4,260.00 4,210.00 4,235.00 70.00 4,233.24194,215.00 4,275.00 4,215.00 4,230.00 31.0 131,230.500100 -
1860 戸田建
TODA CORPORATION
696.00 702.00 690.00 698.00 30.00 693.3776681.00 693.00 680.00 691.00 592.2 410,618.200100 -
1861 熊谷組
Kumagai Gumi Co.,Ltd.
2,648.00 2,695.00 2,637.00 2,678.00 144.00 2,652.88362,591.00 2,641.00 2,581.00 2,636.00 174.4 462,662.900100 -
1866 北野建
KITANO CONSTRUCTION CORP.,
2,603.00 2,650.00 2,592.00 2,650.00 90.00 2,619.95002,562.00 2,577.00 2,562.00 2,577.00 4.0 10,479.800100 -
1867 植木組
UEKI CORPORATION
2,473.00 2,473.00 2,454.00 2,471.00 55.00 2,461.04172,431.00 2,453.00 2,431.00 2,453.00 2.4 5,906.500100 -
1870 矢作建
YAHAGI CONSTRUCTION CO.,LTD.
761.00 778.00 761.00 776.00 47.00 763.6237747.00 763.00 742.00 756.00 48.9 37,341.200100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年6月16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.
528.00 534.00 525.00 532.00 22.00 529.3405522.00 531.00 522.00 526.00 106.9 56,586.500100 -
1873 日本ハウスHD
NIHON HOUSE HOLDINGS CO.,LTD.
285.00 290.00 284.00 289.00 17.00 285.5523277.00 284.00 277.00 284.00 142.5 40,691.200100 -
1878 大東建
DAITO TRUST CONSTRUCTION CO.,LTD.
10,920.00 11,055.00 10,830.00 10,940.00 565.00 10,873.324710,650.00 10,850.00 10,570.00 10,850.00 328.0 3,566,450.500100 -
1879 新日本建
SHINNIHON CORPORATION
832.00 848.00 828.00 848.00 45.00 838.7989823.00 834.00 818.00 832.00 37.8 31,706.600100 -
1881 NIPPO
NIPPO CORPORATION
2,591.00 2,597.00 2,546.00 2,559.00 -2.00 2,563.29012,560.00 2,574.00 2,547.00 2,568.00 241.3 618,521.900100 -
1882 東亜道
TOA ROAD CORPORATION
3,250.00 3,290.00 3,220.00 3,290.00 110.00 3,259.19423,250.00 3,250.00 3,220.00 3,220.00 24.2 78,872.500100 -
1883 前田道
MAEDA ROAD CONSTRUCTION CO.,LTD.
2,048.00 2,063.00 2,034.00 2,061.00 70.00 2,049.67122,052.00 2,083.00 2,016.00 2,036.00 344.0 705,086.900100 -
1884 日道路
THE NIPPON ROAD CO.,LTD.
7,300.00 7,340.00 7,250.00 7,340.00 250.00 7,294.75257,200.00 7,260.00 7,160.00 7,260.00 10.1 73,677100 -
1885 東亜建
TOA CORPORATION
1,548.00 1,564.00 1,538.00 1,558.00 98.00 1,543.18131,510.00 1,555.00 1,504.00 1,536.00 176.0 271,599.900100 -
1887 日本国土開発
JDC CORPORATION
536.00 554.00 536.00 554.00 50.00 542.7014514.00 535.00 511.00 533.00 428.0 232,276.200100 -
1888 若築建
WAKACHIKU CONSTRUCTION CO.,LTD.
1,166.00 1,199.00 1,161.00 1,199.00 79.00 1,174.90491,146.00 1,165.00 1,141.00 1,157.00 34.7 40,769.200100 -
1890 東洋建
TOYO CONSTRUCTION CO.,LTD.
407.00 415.00 407.00 414.00 20.00 408.4443404.00 407.00 402.00 405.00 377.9 154,351.100100 -
1893 五洋建
PENTA-OCEAN CONSTRUCTION CO.,LTD.
585.00 588.00 579.00 586.00 32.00 581.0206574.00 584.00 565.00 582.00 1,715.3 996,624.600100 -
1898 世紀東急
SEIKITOKYU KOGYO CO.,LTD.
772.00 777.00 764.00 776.00 31.00 769.6358762.00 771.00 759.00 770.00 179.0 137,764.800100 -
1899 福田組
FUKUDA CORPORATION
4,900.00 5,000.00 4,870.00 5,000.00 325.00 4,933.19734,815.00 4,820.00 4,795.00 4,815.00 14.7 72,518100 -
1911 住友林
Sumitomo Forestry Co.,Ltd.
1,297.00 1,324.00 1,290.00 1,319.00 81.00 1,295.25221,257.00 1,286.00 1,248.00 1,283.00 700.9 907,842.300100 -
1914 日基礎
JAPAN FOUNDATION ENGINEERING CO.,LTD.
413.00 424.00 413.00 424.00 17.00 418.4175410.00 414.00 410.00 413.00 38.8 16,234.600100 -
1921 巴
TOMOE CORPORATION
387.00 400.00 387.00 400.00 25.00 394.3696387.00 389.00 382.00 387.00 44.1 17,391.700100 -
1925 大和ハウス
DAIWA HOUSE INDUSTRY CO.,LTD.
2,743.50 2,796.00 2,735.50 2,776.50 130.00 2,727.62702,660.00 2,724.50 2,635.50 2,700.50 3,090.3 8,429,185.650100 -
1926 ライト工
RAITO KOGYO CO.,LTD.
1,439.00 1,478.00 1,439.00 1,473.00 44.00 1,454.83891,459.00 1,467.00 1,437.00 1,437.00 293.6 427,140.700100 -
1928 積水ハウス
Sekisui House,Ltd.
2,092.00 2,115.00 2,080.00 2,098.00 79.00 2,088.89132,067.50 2,082.50 2,047.00 2,067.50 2,132.2 4,453,933.950100 -
1929 日特建
NITTOC CONSTRUCTION CO.,LTD.
735.00 745.00 728.00 743.00 23.00 737.3543734.00 737.00 726.00 735.00 89.2 65,772100 -
1930 北陸電工
HOKURIKU ELECTRICAL CONSTRUCTION CO.,LTD.
963.00 978.00 955.00 978.00 27.00 967.9286966.00 966.00 951.00 961.00 9.8 9,485.700100 -
1934 ユアテック
YURTEC CORPORATION
638.00 649.00 632.00 649.00 33.00 640.8915629.00 632.00 619.00 632.00 59.9 38,389.400100 -
1938 日リーテック
NIPPON RIETEC CO.,LTD.
2,330.00 2,333.00 2,288.00 2,323.00 135.00 2,303.47242,220.00 2,330.00 2,219.00 2,325.00 56.1 129,224.800100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年6月16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
2,410.00 2,438.00 2,354.00 2,438.00 39.00 2,413.31372,410.00 2,410.00 2,410.00 2,410.00 5.1 12,307.900100 -
1941 中電工
CHUDENKO CORPORATION
2,260.00 2,292.00 2,249.00 2,291.00 72.00 2,274.65812,260.00 2,260.00 2,238.00 2,245.00 46.8 106,454100 -
1942 関電工
KANDENKO CO.,LTD.
965.00 970.00 957.00 965.00 22.00 961.5307958.00 961.00 950.00 955.00 242.9 233,555.800100 -
1944 きんでん
KINDEN CORPORATION
1,800.00 1,800.00 1,784.00 1,794.00 31.00 1,790.93511,799.00 1,799.00 1,774.00 1,785.00 509.8 913,018.700100 -
1945 東京エネシス
TOKYO ENERGY & SYSTEMS INC.
807.00 821.00 801.00 821.00 31.00 811.9103802.00 807.00 794.00 805.00 23.4 18,998.700100 -
1946 トーエネック
TOENEC CORPORATION
3,605.00 3,645.00 3,600.00 3,630.00 55.00 3,614.31373,595.00 3,625.00 3,585.00 3,610.00 10.2 36,866100 -
1949 住友電設
SUMITOMO DENSETSU CO.,LTD.
2,340.00 2,340.00 2,286.00 2,312.00 68.00 2,301.58472,275.00 2,300.00 2,275.00 2,290.00 56.1 129,118.900100 -
1950 日本電設
NIPPON DENSETSU KOGYO CO.,LTD.
2,391.00 2,397.00 2,350.00 2,376.00 -27.00 2,371.21672,425.00 2,454.00 2,325.00 2,362.00 164.3 389,590.900100 -
1951 協エクシオ
KYOWA EXEO CORPORATION
2,530.00 2,539.00 2,512.00 2,528.00 43.00 2,524.14272,568.00 2,568.00 2,492.00 2,512.00 662.7 1,672,749.400100 -
1952 新日空調
Shin Nippon Air Technologies Co.,Ltd.
2,459.00 2,467.00 2,435.00 2,466.00 65.00 2,454.67222,464.00 2,471.00 2,434.00 2,451.00 42.4 104,078.100100 -
1959 九電工
KYUDENKO CORPORATION
2,997.00 3,005.00 2,969.00 3,005.00 98.00 2,989.72062,989.00 2,991.00 2,956.00 2,981.00 195.4 584,191.400100 -
1961 三機工
SANKI ENGINEERING CO.,LTD.
1,321.00 1,330.00 1,308.00 1,327.00 61.00 1,312.39711,304.00 1,308.00 1,286.00 1,307.00 235.2 308,675.800100 -
1963 日揮HD
JGC HOLDINGS CORPORATION
1,188.00 1,209.00 1,177.00 1,207.00 85.00 1,190.70471,170.00 1,180.00 1,157.00 1,177.00 1,664.7 1,982,166.100100 -
1964 中外炉
Chugai Ro Co.,Ltd.
1,517.00 1,552.00 1,517.00 1,552.00 70.00 1,528.85191,501.00 1,540.00 1,500.00 1,515.00 8.1 12,383.700100 -
1967 ヤマト
YAMATO CORPORATION
632.00 646.00 631.00 646.00 26.00 636.9682622.00 637.00 622.00 633.00 44.0 28,026.600100 -
1968 太平電
TAIHEI DENGYO KAISHA,LTD.
2,291.00 2,335.00 2,282.00 2,329.00 99.00 2,307.07522,287.00 2,293.00 2,262.00 2,276.00 30.6 70,596.500100 -
1969 高砂熱
Takasago Thermal Engineering Co.,Ltd.
1,769.00 1,787.00 1,762.00 1,774.00 44.00 1,766.39421,767.00 1,767.00 1,725.00 1,756.00 280.3 495,120.300100 -
1972 三晃金
SANKO METAL INDUSTRIAL CO.,LTD.
2,055.00 2,077.00 2,055.00 2,071.00 19.00 2,065.58932,102.00 2,102.00 2,053.00 2,054.00 5.6 11,567.300100 -
1975 朝日工
ASAHI KOGYOSHA CO.,LTD.
3,055.00 3,150.00 3,055.00 3,150.00 184.00 3,095.00003,085.00 3,085.00 3,025.00 3,055.00 5.0 15,475100 -
1976 明星工業
MEISEI INDUSTRIAL Co.,Ltd.
772.00 781.00 761.00 781.00 37.00 773.5061775.00 775.00 750.00 758.00 57.1 44,167.200100 -
1979 大気社
Taikisha Ltd.
3,235.00 3,255.00 3,210.00 3,255.00 130.00 3,219.66453,150.00 3,225.00 3,130.00 3,225.00 92.4 297,497100 -
1980 ダイダン
DAI-DAN CO.,LTD.
2,830.00 2,884.00 2,815.00 2,884.00 147.00 2,843.58722,810.00 2,818.00 2,760.00 2,802.00 28.1 79,904.800100 -
1982 日比谷設
Hibiya Engineering,Ltd.
1,875.00 1,889.00 1,832.00 1,852.00 57.00 1,849.64541,840.00 1,854.00 1,826.00 1,850.00 25.1 46,426.100100 -
3267 フィル・カンパニー
Phil Company,Inc.
2,632.00 2,666.00 2,598.00 2,650.00 -58.00 2,652.52432,698.00 2,772.00 2,606.00 2,652.00 137.7 365,252.600100 -
5912 OSJBHD
OSJB Holdings Corporation
243.00 246.00 243.00 243.00 7.00 243.5308243.00 244.00 241.00 243.00 584.2 142,270.700100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年6月16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
405.00 411.00 402.00 410.00 27.00 404.3805391.00 405.00 391.00 404.00 151.1 61,101.900100 -
6379 レイズネクスト
RAIZNEXT Corporation
1,237.00 1,259.00 1,234.00 1,256.00 60.00 1,241.34371,219.00 1,234.00 1,217.00 1,228.00 132.4 164,353.900100 -
食料品 Foods
2001 日粉
Nippon Flour Mills Co.,Ltd.
1,620.00 1,629.00 1,611.00 1,625.00 33.00 1,618.73641,611.00 1,615.00 1,594.00 1,611.00 113.8 184,212.200100 -
2002 日清粉G
NISSHIN SEIFUN GROUP INC.
1,713.00 1,725.00 1,702.00 1,714.00 82.00 1,708.24181,695.00 1,706.00 1,675.00 1,699.00 1,167.4 1,994,201.500100 -
2003 日東富士
NITTO FUJI FLOUR MILLING CO.,LTD.
6,230.00 6,230.00 6,230.00 6,230.00 50.00 6,230.0000 0.3 1,869100 - - - - -
2004 昭和産
Showa Sangyo Co.,Ltd.
3,265.00 3,270.00 3,240.00 3,260.00 20.00 3,258.38263,280.00 3,280.00 3,245.00 3,245.00 54.1 176,278.500100 -
2009 鳥越粉
THE TORIGOE CO.,LTD.
868.00 868.00 853.00 866.00 17.00 862.1235864.00 866.00 854.00 854.00 25.1 21,639.300100 -
2053 中部飼料
CHUBU SHIRYO CO.,LTD.
1,660.00 1,670.00 1,629.00 1,666.00 120.00 1,648.26281,586.00 1,645.00 1,586.00 1,640.00 43.0 70,875.300100 -
2060 フィード・ワン
FEED ONE CO.,LTD.
199.00 202.00 199.00 202.00 12.00 199.2070193.00 200.00 193.00 199.00 689.5 137,353.200100 -
2107 洋糖
Toyo Sugar Refining Co.,Ltd.
1,265.00 1,266.00 1,265.00 1,266.00 12.00 1,264.84621,254.00 1,264.00 1,254.00 1,264.00 1.3 1,644.300100 -
2108 甜菜糖
Nippon Beet Sugar Manufacturing Co.,Ltd.
1,693.00 1,700.00 1,679.00 1,682.00 6.00 1,683.03641,667.00 1,689.00 1,667.00 1,688.00 22.0 37,026.800100 -
2109 三井製糖
Mitsui Sugar Co.,Ltd.
2,089.00 2,096.00 2,064.00 2,095.00 90.00 2,080.44002,049.00 2,070.00 2,010.00 2,067.00 25.0 52,011100 -
2112 塩水糖
Ensuiko Sugar Refining Co.,Ltd.
209.00 210.00 208.00 210.00 4.00 208.9469207.00 208.00 207.00 208.00 20.7 4,325.200100 -
2117 日新製糖
Nissin Sugar Co.,Ltd.
1,915.00 1,921.00 1,900.00 1,920.00 40.00 1,913.77361,932.00 1,932.00 1,895.00 1,901.00 10.6 20,286100 -
2201 森永菓
Morinaga & Co.,Ltd.
4,380.00 4,395.00 4,355.00 4,375.00 105.00 4,368.00004,370.00 4,370.00 4,305.00 4,350.00 136.5 596,232100 -
2204 中村屋
NAKAMURAYA CO.,LTD.
4,040.00 4,045.00 4,000.00 4,045.00 40.00 4,027.00004,005.00 4,040.00 3,995.00 3,995.00 3.5 14,094.500100 -
2206 グリコ
Ezaki Glico Co.,Ltd.
5,210.00 5,210.00 5,160.00 5,200.00 120.00 5,184.01615,180.00 5,180.00 5,130.00 5,170.00 124.0 642,818100 -
2207 名糖産
Meito Sangyo Co.,Ltd.
1,314.00 1,318.00 1,313.00 1,318.00 15.00 1,316.15001,317.00 1,317.00 1,307.00 1,311.00 6.0 7,896.900100 -
2209 井村屋G
IMURAYA GROUP CO.,LTD.
2,043.00 2,070.00 2,039.00 2,070.00 69.00 2,052.56372,026.00 2,044.00 2,004.00 2,032.00 20.4 41,872.300100 -
2211 不二家
Fujiya Co.,Ltd.
2,194.00 2,209.00 2,174.00 2,202.00 11.00 2,195.38722,206.00 2,214.00 2,173.00 2,197.00 29.7 65,203100 -
2212 山崎パン
YAMAZAKI BAKING CO.,LTD.
1,899.00 1,906.00 1,884.00 1,887.00 33.00 1,887.64751,886.00 1,896.00 1,860.00 1,895.00 967.1 1,825,543.900100 -
2215 第一パン
FIRST BAKING CO.,LTD.
962.00 969.00 962.00 969.00 18.00 965.0357956.00 957.00 956.00 957.00 2.8 2,702.100100 -
2217 モロゾフ
Morozoff Limited
5,500.00 5,530.00 5,490.00 5,530.00 50.00 5,516.13645,550.00 5,550.00 5,490.00 5,510.00 4.4 24,271100 -
2220 亀田菓
KAMEDA SEIKA CO.,LTD.
5,140.00 5,180.00 5,130.00 5,180.00 60.00 5,146.25005,140.00 5,150.00 5,070.00 5,130.00 23.2 119,393100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年6月16日(火曜日) 1- 7
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
2222 寿スピリッツ
Kotobuki Spirits Co.,Ltd.
4,800.00 4,825.00 4,735.00 4,825.00 275.00 4,786.21354,820.00 4,820.00 4,715.00 4,760.00 370.0 1,770,899100 -
2229 カルビー
CALBEE,Inc.
2,998.00 3,015.00 2,987.00 2,990.00 64.00 2,984.18742,953.00 2,986.00 2,937.00 2,979.00 423.1 1,262,609.700100 -
2264 森永乳
MORINAGA MILK INDUSTRY CO.,LTD.
4,650.00 4,665.00 4,630.00 4,645.00 15.00 4,634.65004,685.00 4,685.00 4,575.00 4,640.00 185.7 860,654.500100 -
2266 六甲バター
ROKKO BUTTER CO.,LTD.
1,536.00 1,569.00 1,535.00 1,565.00 56.00 1,550.64441,532.00 1,541.00 1,521.00 1,536.00 18.0 27,911.600100 -
2267 ヤクルト
YAKULT HONSHA CO.,LTD.
6,720.00 6,730.00 6,650.00 6,700.00 -190.00 6,663.77316,710.00 6,760.00 6,540.00 6,680.00 1,018.0 6,783,721100 -
2269 明治HD
Meiji Holdings Co.,Ltd.
8,610.00 8,610.00 8,490.00 8,580.00 290.00 8,518.95278,460.00 8,560.00 8,360.00 8,540.00 569.1 4,848,136100 -
2270 雪印メグ
MEGMILK SNOW BRAND Co.,Ltd.
2,647.00 2,673.00 2,620.00 2,658.00 36.00 2,641.20382,662.00 2,662.00 2,603.00 2,621.00 291.4 769,646.800100 -
2281 プリマハム
Prima Meat Packers,Ltd.
2,812.00 2,815.00 2,772.00 2,789.00 134.00 2,787.73682,738.00 2,822.00 2,711.00 2,802.00 233.3 650,379100 -
2282 日ハム
NH Foods Ltd.
4,300.00 4,330.00 4,255.00 4,310.00 235.00 4,267.39864,200.00 4,240.00 4,135.00 4,240.00 537.6 2,294,153.500100 -
2286 林兼産
Hayashikane Sangyo Co.,Ltd.
562.00 569.00 562.00 569.00 15.00 563.2913560.00 565.00 558.00 565.00 10.3 5,801.900100 -
2288 丸大食
MARUDAI FOOD CO.,LTD.
1,934.00 1,945.00 1,922.00 1,941.00 55.00 1,934.30991,937.00 1,937.00 1,897.00 1,924.00 28.4 54,934.400100 -
2292 S FOODS
S Foods Inc.
2,657.00 2,673.00 2,623.00 2,657.00 64.00 2,654.59782,643.00 2,658.00 2,626.00 2,637.00 44.5 118,129.600100 -
2294 柿安本店
Kakiyasu Honten Co.,Ltd.
2,576.00 2,592.00 2,559.00 2,589.00 59.00 2,576.61542,560.00 2,587.00 2,551.00 2,576.00 11.7 30,146.400100 -
2296 伊藤ハム米久HD
ITOHAM YONEKYU HOLDINGS INC.
643.00 648.00 636.00 648.00 20.00 640.5248640.00 642.00 629.00 636.00 352.3 225,656.900100 -
2501 サッポロHD
SAPPORO HOLDINGS LIMITED
2,046.00 2,060.00 2,029.00 2,060.00 98.00 2,035.39302,002.00 2,034.00 1,985.00 2,031.00 507.1 1,032,147.800100 -
2502 アサヒ
Asahi Group Holdings,Ltd.
4,149.00 4,216.00 4,131.00 4,199.00 303.00 4,137.25884,000.00 4,112.00 3,992.00 4,099.00 1,725.3 7,138,012.600100 -
2503 キリンHD
Kirin Holdings Company,Limited
2,331.00 2,353.50 2,322.50 2,340.50 98.50 2,326.05192,291.00 2,311.00 2,265.50 2,307.50 2,398.6 5,579,268.150100 -
2531 宝HLD
TAKARA HOLDINGS INC.
979.00 983.00 963.00 980.00 50.00 967.7891945.00 968.00 939.00 966.00 1,128.3 1,091,956.400100 -
2533 オエノンHD
Oenon Holdings,Inc.
407.00 413.00 402.00 413.00 21.00 408.0467400.00 402.00 396.00 401.00 119.9 48,924.800100 -
2540 養命酒
YOMEISHU SEIZO CO.,LTD.
1,838.00 1,856.00 1,835.00 1,856.00 22.00 1,842.45541,843.00 1,844.00 1,834.00 1,839.00 10.1 18,608.800100 -
2579 コカ・コーラBJH
Coca-Cola Bottlers Japan Holdings Inc.
2,170.00 2,175.00 2,142.00 2,159.00 92.00 2,141.43792,067.00 2,148.00 2,060.00 2,145.00 875.4 1,874,614.700100 -
2587 サントリーBF
Suntory Beverage & Food Limited
4,340.00 4,355.00 4,285.00 4,335.00 120.00 4,312.26494,305.00 4,315.00 4,240.00 4,290.00 378.6 1,632,623.500100 -
2590 DyDo
DyDo GROUP HOLDINGS,INC.
4,785.00 4,805.00 4,770.00 4,780.00 0.00 4,779.13534,810.00 4,815.00 4,735.00 4,795.00 79.8 381,375100 -
2593 伊藤園
ITO EN,LTD.
6,120.00 6,120.00 6,050.00 6,090.00 30.00 6,118.82006,320.00 6,340.00 6,050.00 6,080.00 477.1 2,919,289100 -
2594 キーコーヒー
KEY COFFEE INC
2,289.00 2,310.00 2,288.00 2,300.00 18.00 2,298.23922,308.00 2,308.00 2,280.00 2,289.00 41.8 96,066.400100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年6月16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.
960.00 976.00 960.00 976.00 19.00 968.1129960.00 960.00 959.00 959.00 6.2 6,002.300100 -
2599 ジャパンF
JAPAN FOODS CO.,LTD.
1,173.00 1,183.00 1,173.00 1,183.00 39.00 1,177.81251,149.00 1,179.00 1,149.00 1,171.00 1.6 1,884.500100 -
2602 日清オイリオ
The Nisshin OilliO Group,Ltd.
3,405.00 3,425.00 3,375.00 3,380.00 85.00 3,386.59613,350.00 3,405.00 3,330.00 3,390.00 113.4 384,040100 -
2607 不二製油G
FUJI OIL HOLDINGS INC.
2,780.00 2,780.00 2,764.00 2,770.00 57.00 2,757.22082,728.00 2,762.00 2,722.00 2,761.00 441.5 1,217,313100 -
2612 かどや製油
KADOYA SESAME MILLS INCORPORATED
3,620.00 3,640.00 3,610.00 3,640.00 20.00 3,635.45453,640.00 3,640.00 3,640.00 3,640.00 1.1 3,999100 -
2613 Jオイル
J-OIL MILLS, INC.
4,085.00 4,120.00 4,065.00 4,105.00 115.00 4,091.91244,060.00 4,085.00 4,035.00 4,080.00 21.7 88,794.500100 -
2801 キッコマン
KIKKOMAN CORPORATION
5,240.00 5,310.00 5,200.00 5,300.00 350.00 5,244.20855,160.00 5,190.00 5,080.00 5,180.00 749.2 3,928,961100 -
2802 味の素
Ajinomoto Co.,Inc.
1,845.00 1,857.00 1,837.00 1,851.00 55.00 1,841.18241,823.50 1,837.00 1,811.00 1,833.50 2,099.2 3,865,010100 -
2809 キユーピー
Kewpie Corporation
2,107.00 2,110.00 2,090.00 2,106.00 56.00 2,099.50402,114.00 2,125.00 2,077.00 2,088.00 379.4 796,551.800100 -
2810 ハウス食G
House Foods Group Inc.
3,640.00 3,685.00 3,620.00 3,680.00 165.00 3,644.94703,610.00 3,630.00 3,590.00 3,630.00 245.3 894,105.500100 -
2811 カゴメ
KAGOME CO.,LTD.
3,075.00 3,100.00 3,050.00 3,095.00 99.00 3,075.78963,070.00 3,070.00 3,030.00 3,070.00 345.1 1,061,455100 -
2812 焼津水
YAIZU SUISANKAGAKU INDUSTRY CO.,LTD.
945.00 945.00 938.00 942.00 8.00 941.9714934.00 934.00 934.00 934.00 3.5 3,296.900100 -
2815 アリアケ
ARIAKE JAPAN Co.,Ltd.
7,050.00 7,050.00 6,930.00 6,970.00 190.00 6,960.53516,940.00 7,000.00 6,870.00 6,960.00 59.8 416,240100 -
2818 ピエトロ
PIETRO Co.,Ltd.
1,614.00 1,624.00 1,614.00 1,623.00 -4.00 1,621.31251,630.00 1,630.00 1,614.00 1,614.00 1.6 2,594.100100 -
2819 エバラ食品工業
EBARA Foods Industry,Inc.
2,160.00 2,176.00 2,160.00 2,176.00 18.00 2,170.03702,158.00 2,160.00 2,151.00 2,151.00 2.7 5,859.100100 -
2820 やまみ
Yamami Company
2,040.00 2,065.00 2,028.00 2,065.00 99.00 2,036.41792,000.00 2,041.00 1,984.00 2,040.00 6.7 13,644100 -
2871 ニチレイ
NICHIREI CORPORATION
3,110.00 3,125.00 3,030.00 3,070.00 74.00 3,077.77673,100.00 3,115.00 3,050.00 3,100.00 792.3 2,438,522.500100 -
2875 東洋水産
TOYO SUISAN KAISHA,LTD.
5,670.00 5,700.00 5,620.00 5,670.00 -20.00 5,656.07405,700.00 5,700.00 5,590.00 5,620.00 389.2 2,201,344100 -
2882 イートアンド
EAT&Co.,Ltd
1,782.00 1,800.00 1,782.00 1,800.00 40.00 1,787.00831,770.00 1,793.00 1,759.00 1,780.00 12.0 21,444.100100 -
2883 大冷
DAIREI CO.,LTD.
1,990.00 1,990.00 1,966.00 1,989.00 0.00 1,985.53851,994.00 1,994.00 1,989.00 1,993.00 2.6 5,162.400100 -
2884 ヨシムラ・F・HD
Yoshimura Food Holdings K.K.
1,066.00 1,078.00 1,063.00 1,077.00 37.00 1,065.47821,055.00 1,080.00 1,042.00 1,066.00 123.8 131,906.200100 -
2897 日清食HD
NISSIN FOODS HOLDINGS CO.,LTD.
9,150.00 9,190.00 9,100.00 9,180.00 140.00 9,132.73059,140.00 9,140.00 9,000.00 9,100.00 398.1 3,635,740100 -
2899 永谷園HD
NAGATANIEN HOLDINGS CO.,LTD.
2,179.00 2,204.00 2,159.00 2,204.00 72.00 2,177.22222,169.00 2,172.00 2,147.00 2,169.00 16.2 35,271100 -
2904 一正蒲鉾
ICHIMASA KAMABOKO CO.,LTD.
1,029.00 1,040.00 1,029.00 1,040.00 18.00 1,034.42221,024.00 1,030.00 1,024.00 1,027.00 13.5 13,964.700100 -
2908 フジッコ
FUJICCO CO.,LTD.
1,961.00 1,971.00 1,943.00 1,970.00 46.00 1,960.52631,955.00 1,965.00 1,933.00 1,945.00 32.3 63,325100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年6月16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.
1,310.00 1,323.00 1,306.00 1,321.00 36.00 1,313.46511,304.00 1,314.00 1,295.00 1,309.00 98.9 129,901.700100 -
2914 JT
JAPAN TOBACCO INC.
2,157.50 2,175.00 2,153.00 2,167.00 62.50 2,158.20972,143.00 2,156.50 2,134.00 2,149.50 5,391.0 11,634,908.450100 -
2915 ケンコーマヨ
KENKO Mayonnaise Co.,Ltd.
2,022.00 2,030.00 1,988.00 2,016.00 9.00 2,014.11342,057.00 2,064.00 2,009.00 2,012.00 34.4 69,285.500100 -
2918 わらべや
WARABEYA NICHIYO HOLDINGS CO.,LTD.
1,749.00 1,764.00 1,732.00 1,758.00 84.00 1,744.80331,714.00 1,744.00 1,702.00 1,744.00 60.5 105,560.600100 -
2922 なとり
NATORI CO.,LTD.
1,740.00 1,747.00 1,727.00 1,744.00 25.00 1,731.66671,723.00 1,740.00 1,708.00 1,738.00 14.7 25,455.500100 -
2924 イフジ産業
Ifuji Sangyo Co.,Ltd.
802.00 802.00 797.00 798.00 -2.00 799.5833800.00 800.00 800.00 800.00 3.6 2,878.500100 -
2925 ピックルスコーポ
PICKLES CORPORATION
2,373.00 2,400.00 2,368.00 2,391.00 86.00 2,374.79062,315.00 2,386.00 2,315.00 2,385.00 23.4 55,570.100100 -
2930 北の達人
Kitanotatsujin Corporation
579.00 582.00 566.00 574.00 27.00 571.6743560.00 580.00 559.00 578.00 794.6 454,252.400100 -
2931 ユーグレナ
euglena Co.,Ltd.
838.00 843.00 829.00 837.00 75.00 828.5322812.00 838.00 810.00 835.00 1,769.4 1,466,004.800100 -
4404 ミヨシ油脂
Miyoshi Oil & Fat Co.,Ltd.
1,105.00 1,127.00 1,100.00 1,127.00 41.00 1,108.65591,095.00 1,100.00 1,080.00 1,099.00 9.3 10,310.500100 -
4526 理研ビタミン
RIKEN VITAMIN CO.,LTD.
2,260.00 2,260.00 2,239.00 2,259.00 33.00 2,252.54402,254.00 2,259.00 2,236.00 2,249.00 31.8 71,630.900100 -
繊維製品 Textiles & Apparels
3001 片倉
Katakura Industries Co.,Ltd.
1,200.00 1,234.00 1,200.00 1,234.00 81.00 1,216.72221,183.00 1,213.00 1,183.00 1,205.00 68.4 83,223.800100 -
3002 グンゼ
GUNZE LIMITED
3,865.00 3,890.00 3,855.00 3,855.00 95.00 3,859.47373,860.00 3,860.00 3,820.00 3,850.00 43.7 168,659100 -
3101 東洋紡
TOYOBO CO.,LTD.
1,518.00 1,532.00 1,511.00 1,526.00 89.00 1,510.48721,490.00 1,508.00 1,481.00 1,503.00 816.5 1,233,312.800100 -
3103 ユニチカ
UNITIKA LTD.
364.00 367.00 362.00 366.00 26.00 361.8802351.00 366.00 351.00 364.00 1,052.6 380,915.100100 -
3104 富士紡HD
Fujibo Holdings,Inc.
3,185.00 3,225.00 3,175.00 3,225.00 140.00 3,196.16483,175.00 3,190.00 3,135.00 3,190.00 17.6 56,252.500100 -
3106 クラボウ
KURABO INDUSTRIES LTD.
2,320.00 2,343.00 2,306.00 2,322.00 66.00 2,318.75932,312.00 2,316.00 2,283.00 2,316.00 64.8 150,255.600100 -
3109 シキボウ
SHIKIBO LTD.
996.00 1,005.00 993.00 996.00 35.00 996.7014977.00 1,000.00 977.00 997.00 100.8 100,467.500100 -
3201 ニッケ
THE JAPAN WOOL TEXTILE CO.,LTD.
1,025.00 1,029.00 1,015.00 1,027.00 31.00 1,023.95301,011.00 1,024.00 1,011.00 1,018.00 221.2 226,498.400100 -
3202 ダイトウボウ
Daitobo Co.,Ltd.
122.00 123.00 121.00 122.00 3.00 120.9131119.00 122.00 119.00 121.00 461.2 55,765.100100 -
3204 トーア紡
Toabo Corporation
479.00 485.00 479.00 485.00 11.00 482.3171478.00 479.00 476.00 479.00 4.1 1,977.500100 -
3205 ダイドー
DAIDOH LIMITED
218.00 220.00 217.00 220.00 9.00 218.6790215.00 218.00 215.00 218.00 37.7 8,244.200100 -
3302 帝繊維
TEIKOKU SEN-I Co.,Ltd.
2,290.00 2,302.00 2,261.00 2,302.00 113.00 2,282.02202,239.00 2,242.00 2,215.00 2,240.00 36.4 83,065.600100 -
3401 帝人
TEIJIN LIMITED
1,791.00 1,795.00 1,769.00 1,787.00 77.00 1,777.56841,767.00 1,774.00 1,748.00 1,772.00 980.9 1,743,616.800100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年6月16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.
530.00 538.50 525.10 535.70 37.10 528.2930513.30 526.70 511.40 525.30 10,759.1 5,683,957.020100 -
3408 サカイオーベックス
SAKAI OVEX CO.,LTD.
2,166.00 2,219.00 2,164.00 2,216.00 120.00 2,188.30372,170.00 2,170.00 2,144.00 2,160.00 13.5 29,542.100100 -
3501 住江織物
Suminoe Textile Co.,Ltd.
2,088.00 2,091.00 2,038.00 2,089.00 45.00 2,075.83332,088.00 2,088.00 2,088.00 2,088.00 3.6 7,473100 -
3512 日フエルト
Nippon Felt Company Limited
479.00 491.00 479.00 491.00 18.00 487.0435478.00 480.00 477.00 477.00 6.9 3,360.600100 -
3513 イチカワ
ICHIKAWA CO.,LTD.
1,264.00 1,284.00 1,264.00 1,284.00 1.00 1,276.08571,284.00 1,291.00 1,264.00 1,264.00 3.5 4,466.300100 -
3524 日東網
NITTO SEIMO CO.,LTD.
1,380.00 1,411.00 1,380.00 1,399.00 62.00 1,378.92571,352.00 1,388.00 1,340.00 1,378.00 17.5 24,131.200100 -
3529 アツギ
ATSUGI CO.,LTD.
603.00 613.00 602.00 613.00 16.00 607.3145607.00 609.00 600.00 603.00 31.8 19,312.600100 -
3551 ダイニック
DYNIC CORPORATION
724.00 739.00 722.00 739.00 20.00 732.1600720.00 724.00 718.00 724.00 5.0 3,660.800100 -
3569 セーレン
SEIREN CO.,LTD.
1,335.00 1,360.00 1,332.00 1,360.00 90.00 1,343.92401,312.00 1,329.00 1,299.00 1,329.00 105.2 141,380.800100 -
3571 ソトー
SOTOH CO.,LTD.
955.00 955.00 944.00 949.00 12.00 944.0353940.00 954.00 930.00 954.00 8.5 8,024.300100 -
3577 東海染工
Tokai Senko K.K.
1,125.00 1,125.00 1,121.00 1,121.00 -13.00 1,125.50001,139.00 1,139.00 1,126.00 1,126.00 2.6 2,926.300100 -
3580 小松マテーレ
KOMATSU MATERE Co.,Ltd.
768.00 775.00 754.00 775.00 64.00 760.6542730.00 758.00 729.00 753.00 69.4 52,789.400100 -
3591 ワコールHD
WACOAL HOLDINGS CORP.
2,150.00 2,158.00 2,124.00 2,146.00 81.00 2,136.49342,115.00 2,145.00 2,100.00 2,139.00 211.0 450,800.100100 -
3593 ホギメディ
HOGY MEDICAL CO.,LTD.
3,355.00 3,385.00 3,355.00 3,380.00 40.00 3,372.59083,405.00 3,405.00 3,350.00 3,355.00 71.6 241,477.500100 -
3607 クラウディアHD
KURAUDIA HOLDINGS CO.,LTD.
430.00 434.00 430.00 434.00 17.00 434.2619437.00 437.00 430.00 430.00 4.2 1,823.900100 -
3608 TSI HD
TSI HOLDINGS CO.,LTD.
486.00 490.00 481.00 486.00 28.00 481.7844466.00 480.00 465.00 478.00 246.8 118,904.400100 -
3611 マツオカ
MATSUOKA CORPORATION
2,207.00 2,222.00 2,128.00 2,136.00 9.00 2,189.38442,177.00 2,259.00 2,104.00 2,227.00 58.8 128,735.800100 -
3612 ワールド
WORLD CO.,LTD.
1,668.00 1,682.00 1,655.00 1,674.00 135.00 1,662.78531,618.00 1,671.00 1,616.00 1,655.00 260.4 432,989.300100 -
8011 三陽商
SANYO SHOKAI LTD.
852.00 882.00 852.00 880.00 47.00 864.9854854.00 869.00 848.00 848.00 157.4 136,148.700100 -
8013 ナイガイ
NAIGAI CO.,LTD.
382.00 382.00 373.00 375.00 -4.00 376.6286380.00 380.00 377.00 377.00 17.5 6,591100 -
8016 オンワードHD
ONWARD HOLDINGS CO.,LTD.
369.00 369.00 363.00 369.00 17.00 364.9802364.00 368.00 360.00 364.00 1,027.7 375,090.200100 -
8029 ルックHD
LOOK HOLDINGS INCORPORATED
763.00 775.00 758.00 766.00 36.00 763.6127744.00 769.00 744.00 765.00 39.5 30,162.700100 -
8107 キムラタン
KIMURATAN CORPORATION
24.00 25.00 24.00 25.00 1.00 24.710824.00 25.00 24.00 24.00 298.4 7,373.700100 -
8111 ゴルドウイン
GOLDWIN INC.
6,460.00 6,560.00 6,420.00 6,540.00 350.00 6,455.42476,310.00 6,440.00 6,280.00 6,420.00 191.9 1,238,796100 -
8114 デサント
DESCENTE,LTD.
1,662.00 1,685.00 1,650.00 1,685.00 114.00 1,662.14611,605.00 1,666.00 1,603.00 1,655.00 89.0 147,931100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年6月16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.
519.00 532.00 519.00 532.00 25.00 522.6369513.00 519.00 513.00 517.00 15.7 8,205.400100 -
8127 ヤマトインター
YAMATO INTERNATIONAL INC.
370.00 375.00 370.00 375.00 11.00 370.0714368.00 370.00 366.00 367.00 29.4 10,880.100100 -
パルプ・紙 Pulp & Paper
3708 特種東海
Tokushu Tokai Paper Co.,Ltd.
4,415.00 4,560.00 4,365.00 4,520.00 255.00 4,472.49174,335.00 4,420.00 4,335.00 4,415.00 30.3 135,516.500100 -
3861 王子HD
Oji Holdings Corporation
519.00 525.00 516.00 523.00 23.00 519.6937517.00 518.00 509.00 515.00 3,753.3 1,950,566.400100 -
3863 日本紙
Nippon Paper Industries Co.,Ltd.
1,613.00 1,637.00 1,606.00 1,632.00 85.00 1,613.39201,584.00 1,605.00 1,573.00 1,604.00 394.9 637,128.500100 -
3864 三菱紙
Mitsubishi Paper Mills Limited
361.00 370.00 361.00 369.00 20.00 364.7860354.00 365.00 354.00 363.00 47.2 17,217.900100 -
3865 北越コーポレーション
Hokuetsu Corporation
392.00 397.00 390.00 396.00 24.00 390.6248379.00 389.00 379.00 388.00 532.3 207,929.600100 -
3877 中越パル
Chuetsu Pulp & Paper Co.,Ltd.
1,479.00 1,500.00 1,434.00 1,500.00 103.00 1,478.38101,442.00 1,465.00 1,430.00 1,465.00 8.4 12,418.400100 -
3878 巴川紙
TOMOEGAWA CO.,LTD.
913.00 914.00 889.00 914.00 27.00 907.9821898.00 898.00 898.00 898.00 5.6 5,084.700100 -
3880 大王紙
Daio Paper Corporation
1,463.00 1,465.00 1,454.00 1,454.00 9.00 1,456.94641,463.00 1,463.00 1,445.00 1,458.00 461.1 671,798100 -
3896 阿波製紙
AWA PAPER & TECHNOLOGICAL COMPANY,Inc.
497.00 500.00 497.00 499.00 17.00 498.8659496.00 506.00 491.00 506.00 8.2 4,090.700100 -
3941 レンゴー
Rengo Co.,Ltd.
878.00 884.00 869.00 881.00 15.00 875.9644879.00 881.00 867.00 874.00 1,383.3 1,211,721.500100 -
3946 トーモク
TOMOKU CO.,LTD.
1,687.00 1,717.00 1,681.00 1,717.00 60.00 1,699.08331,657.00 1,687.00 1,657.00 1,679.00 19.2 32,622.400100 -
3950 ザ・パック
THE PACK CORPORATION
3,195.00 3,255.00 3,180.00 3,255.00 170.00 3,209.30603,155.00 3,170.00 3,115.00 3,170.00 31.7 101,735100 -
化学 Chemicals
3405 クラレ
KURARAY CO.,LTD.
1,228.00 1,236.00 1,213.00 1,230.00 72.00 1,217.31141,194.00 1,211.00 1,186.00 1,211.00 1,731.6 2,107,896.500100 -
3407 旭化成
ASAHI KASEI CORPORATION
904.10 923.50 900.50 917.60 64.40 905.8341876.70 898.60 873.20 895.10 7,773.7 7,041,682.560100 -
3553 共和レザー
KYOWA LEATHER CLOTH CO.,LTD.
670.00 679.00 670.00 678.00 12.00 674.5571673.00 675.00 666.00 675.00 7.0 4,721.900100 -
4004 昭電工
Showa Denko K.K.
2,638.00 2,664.00 2,624.00 2,641.00 88.00 2,632.61302,638.00 2,649.00 2,577.00 2,612.00 2,222.4 5,850,719.200100 -
4005 住友化
SUMITOMO CHEMICAL COMPANY,LIMITED
345.00 354.00 345.00 352.00 27.00 346.4856339.00 345.00 338.00 343.00 17,702.0 6,133,487.500100 -
4008 住友精化
Sumitomo Seika Chemicals Company,Limited.
3,425.00 3,425.00 3,360.00 3,395.00 30.00 3,389.05093,385.00 3,395.00 3,360.00 3,370.00 43.2 146,407100 -
4021 日産化
Nissan Chemical Corporation
5,500.00 5,540.00 5,410.00 5,510.00 320.00 5,466.14545,390.00 5,440.00 5,300.00 5,420.00 774.4 4,232,983100 -
4022 ラサ工
Rasa Industries,Ltd.
1,508.00 1,526.00 1,498.00 1,524.00 78.00 1,506.26891,459.00 1,516.00 1,459.00 1,510.00 68.8 103,631.300100 -
4023 クレハ
KUREHA CORPORATION
5,040.00 5,140.00 5,030.00 5,120.00 400.00 5,046.58524,885.00 5,020.00 4,885.00 5,010.00 118.6 598,525100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年6月16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.
7,580.00 7,930.00 7,550.00 7,880.00 490.00 7,701.64227,430.00 7,580.00 7,410.00 7,580.00 40.8 314,227100 -
4027 テイカ
TAYCA CORPORATION
1,480.00 1,501.00 1,473.00 1,489.00 67.00 1,480.78891,468.00 1,484.00 1,456.00 1,480.00 57.8 85,589.600100 -
4028 石原産
ISHIHARA SANGYO KAISHA,LTD.
747.00 763.00 746.00 760.00 61.00 747.6222721.00 747.00 717.00 745.00 366.1 273,704.500100 -
4031 片倉コープアグリ
Katakura & Co-op Agri Corporation
1,230.00 1,242.00 1,230.00 1,241.00 14.00 1,236.73471,230.00 1,239.00 1,230.00 1,230.00 4.9 6,060100 -
4041 日曹達
Nippon Soda Co.,Ltd.
2,950.00 3,005.00 2,934.00 2,990.00 179.00 2,955.31112,839.00 2,932.00 2,839.00 2,918.00 92.9 274,548.400100 -
4042 東ソー
TOSOH CORPORATION
1,515.00 1,523.00 1,502.00 1,515.00 50.00 1,511.95421,515.00 1,524.00 1,495.00 1,497.00 1,240.2 1,875,125.600100 -
4043 トクヤマ
Tokuyama Corporation
2,559.00 2,580.00 2,531.00 2,568.00 190.00 2,538.65222,478.00 2,532.00 2,461.00 2,526.00 673.7 1,710,290100 -
4044 セ硝子
Central Glass Co.,Ltd.
1,963.00 2,014.00 1,950.00 2,013.00 174.00 1,981.63511,916.00 1,955.00 1,904.00 1,950.00 108.8 215,601.900100 -
4045 東亜合
TOAGOSEI CO.,LTD.
1,081.00 1,090.00 1,073.00 1,082.00 54.00 1,077.39101,055.00 1,078.00 1,051.00 1,067.00 391.0 421,259.900100 -
4046 大阪ソーダ
OSAKA SODA CO.,LTD.
2,558.00 2,559.00 2,523.00 2,537.00 114.00 2,526.62082,486.00 2,530.00 2,436.00 2,523.00 74.9 189,243.900100 -
4047 関電化
KANTO DENKA KOGYO CO.,LTD.
885.00 892.00 875.00 891.00 32.00 883.3589879.00 886.00 873.00 875.00 169.4 149,641100 -
4061 デンカ
Denka Company Limited
2,692.00 2,741.00 2,690.00 2,734.00 153.00 2,703.24312,664.00 2,688.00 2,648.00 2,683.00 822.8 2,224,228.400100 -
4063 信越化
Shin-Etsu Chemical Co.,Ltd.
12,300.00 12,515.00 12,295.00 12,490.00 640.00 12,370.883712,160.00 12,235.00 12,110.00 12,170.00 1,382.8 17,106,458100 -
4064 カーバイド
Nippon Carbide Industries Company,Incorporated
1,355.00 1,361.00 1,328.00 1,356.00 45.00 1,340.69181,326.00 1,356.00 1,307.00 1,347.00 94.1 126,159.100100 -
4078 堺化学
Sakai Chemical Industry Co.,Ltd.
2,031.00 2,048.00 2,025.00 2,042.00 76.00 2,033.23672,019.00 2,030.00 2,015.00 2,029.00 24.5 49,814.300100 -
4082 稀元素
DAIICHI KIGENSO KAGAKU-KOGYO CO.,LTD
777.00 793.00 772.00 792.00 46.00 781.9878769.00 778.00 758.00 775.00 49.3 38,552100 -
4088 エア・ウォーター
AIR WATER INC.
1,571.00 1,571.00 1,552.00 1,566.00 51.00 1,555.96161,548.00 1,556.00 1,528.00 1,556.00 735.2 1,143,943100 -
4091 大陽日酸
TAIYO NIPPON SANSO CORPORATION
1,900.00 1,919.00 1,884.00 1,917.00 117.00 1,889.98121,835.00 1,892.00 1,823.00 1,887.00 929.0 1,755,792.500100 -
4092 日本化
Nippon Chemical Industrial Co.,Ltd.
2,246.00 2,285.00 2,246.00 2,279.00 122.00 2,256.49342,181.00 2,255.00 2,181.00 2,248.00 37.9 85,521.100100 -
4093 邦アセチレン
Toho Acetylene Co.,Ltd.
1,277.00 1,277.00 1,257.00 1,275.00 24.00 1,275.30771,297.00 1,297.00 1,297.00 1,297.00 1.3 1,657.900100 -
4095 日パーカライ
NIHON PARKERIZING CO.,LTD.
1,150.00 1,154.00 1,138.00 1,148.00 32.00 1,145.26451,146.00 1,146.00 1,129.00 1,140.00 204.5 234,206.600100 -
4097 高圧ガス
KOATSU GAS KOGYO CO.,LTD.
742.00 753.00 735.00 753.00 30.00 743.3620732.00 744.00 729.00 736.00 45.3 33,674.300100 -
4098 チタン工
Titan Kogyo Kabushiki Kaisha
1,774.00 1,800.00 1,760.00 1,796.00 71.00 1,776.04151,739.00 1,786.00 1,739.00 1,783.00 26.5 47,065.100100 -
4099 四国化
SHIKOKU CHEMICALS CORPORATION
1,116.00 1,119.00 1,097.00 1,116.00 54.00 1,107.31061,092.00 1,105.00 1,089.00 1,102.00 52.8 58,466100 -
4100 戸田工
TODA KOGYO CORP.
2,007.00 2,095.00 2,007.00 2,095.00 204.00 2,008.20731,891.00 2,020.00 1,891.00 2,017.00 65.6 131,738.400100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年6月16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
2,623.00 2,646.00 2,613.00 2,642.00 103.00 2,628.39562,616.00 2,625.00 2,596.00 2,612.00 45.5 119,592100 -
4112 保土谷化
Hodogaya Chemical Co.,Ltd.
3,900.00 4,020.00 3,885.00 3,965.00 185.00 3,946.08913,860.00 3,930.00 3,860.00 3,880.00 30.3 119,566.500100 -
4114 日触媒
NIPPON SHOKUBAI CO.,LTD.
5,950.00 5,950.00 5,830.00 5,910.00 180.00 5,881.16385,850.00 5,890.00 5,830.00 5,870.00 143.5 843,947100 -
4116 大日精化
Dainichiseika Color & Chemicals Mfg.Co.,Ltd.
2,444.00 2,519.00 2,424.00 2,468.00 164.00 2,436.60582,380.00 2,448.00 2,330.00 2,427.00 37.8 92,103.700100 -
4118 カネカ
KANEKA CORPORATION
2,875.00 2,900.00 2,855.00 2,896.00 156.00 2,864.45422,791.00 2,858.00 2,790.00 2,850.00 254.5 729,003.600100 -
4182 菱瓦斯化
Mitsubishi Gas Chemical Company,Inc.
1,664.00 1,679.00 1,650.00 1,668.00 86.00 1,661.73491,657.00 1,663.00 1,630.00 1,648.00 975.9 1,621,687.100100 -
4183 三井化学
Mitsui Chemicals,Inc.
2,418.00 2,438.00 2,395.00 2,423.00 136.00 2,404.18242,360.00 2,398.00 2,352.00 2,389.00 1,339.0 3,219,200.200100 -
4185 JSR
JSR CORPORATION
2,020.00 2,024.00 1,991.00 2,019.00 74.00 2,005.46331,990.00 2,003.00 1,976.00 1,999.00 735.2 1,474,416.600100 -
4186 東応化
TOKYO OHKA KOGYO CO.,LTD.
5,010.00 5,030.00 4,950.00 4,970.00 115.00 4,975.50024,900.00 5,020.00 4,900.00 4,985.00 217.9 1,084,161.500100 -
4187 大有機化
OSAKA ORGANIC CHEMICAL INDUSTRY LTD.
1,979.00 1,983.00 1,969.00 1,978.00 46.00 1,972.00371,965.00 2,010.00 1,945.00 1,969.00 108.7 214,356.800100 -
4188 三菱ケミHD
Mitsubishi Chemical Holdings Corporation
658.00 670.70 656.50 667.00 33.90 659.4486653.10 654.30 644.10 653.40 7,290.1 4,807,446.460100 -
4189 KHネオケム
KH Neochem Co.,Ltd.
2,025.00 2,074.00 2,009.00 2,054.00 57.00 2,035.46292,025.00 2,057.00 2,000.00 2,000.00 304.4 619,594.900100 -
4202 ダイセル
Daicel Corporation
842.00 856.00 837.00 854.00 40.00 836.6855811.00 837.00 807.00 836.00 2,499.8 2,091,546.500100 -
4203 住友ベーク
Sumitomo Bakelite Company,Limited
3,225.00 3,235.00 3,175.00 3,215.00 185.00 3,203.51993,155.00 3,235.00 3,145.00 3,210.00 170.6 546,520.500100 -
4204 積水化
Sekisui Chemical Co.,Ltd.
1,591.00 1,593.00 1,511.00 1,568.00 87.00 1,562.33451,525.00 1,552.00 1,524.00 1,551.00 1,583.2 2,473,488100 -
4205 日ゼオン
ZEON CORPORATION
1,055.00 1,058.00 1,037.00 1,055.00 58.00 1,043.55831,027.00 1,045.00 1,022.00 1,043.00 518.7 541,293.700100 -
4206 アイカ工
Aica Kogyo Company,Limited
3,380.00 3,400.00 3,345.00 3,390.00 160.00 3,367.05503,325.00 3,360.00 3,325.00 3,355.00 300.0 1,010,116.500100 -
4208 宇部興
Ube Industries,Ltd.
1,930.00 1,964.00 1,916.00 1,951.00 108.00 1,932.27891,890.00 1,913.00 1,889.00 1,908.00 597.3 1,154,150.200100 -
4212 積水樹脂
Sekisui Jushi Corporation
2,310.00 2,310.00 2,247.00 2,261.00 4.00 2,272.31222,332.00 2,332.00 2,268.00 2,274.00 59.9 136,111.500100 -
4215 タキロンシーアイ
C.I. TAKIRON Corporation
700.00 704.00 696.00 702.00 23.00 698.3483693.00 696.00 689.00 692.00 89.0 62,153100 -
4216 旭有機材
ASAHI YUKIZAI CORPORATION
1,459.00 1,470.00 1,440.00 1,470.00 60.00 1,455.31211,440.00 1,462.00 1,440.00 1,460.00 51.9 75,530.700100 -
4218 ニチバン
NICHIBAN CO.,LTD.
1,485.00 1,501.00 1,483.00 1,499.00 31.00 1,494.16571,487.00 1,490.00 1,480.00 1,488.00 35.0 52,295.800100 -
4220 リケンテクノス
RIKEN TECHNOS CORPORATION
438.00 446.00 438.00 443.00 26.00 438.3332429.00 438.00 426.00 438.00 271.9 119,182.800100 -
4221 大倉工
Okura Industrial Co.,Ltd.
1,611.00 1,631.00 1,595.00 1,622.00 69.00 1,613.48851,593.00 1,610.00 1,590.00 1,610.00 17.4 28,074.700100 -
4228 積水化成
Sekisui Plastics Co.,Ltd.
595.00 603.00 589.00 603.00 33.00 594.0685580.00 592.00 575.00 590.00 99.3 58,991100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年6月16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.
2,679.00 2,699.00 2,679.00 2,699.00 4.00 2,694.53852,700.00 2,700.00 2,679.00 2,679.00 2.6 7,005.800100 -
4231 タイガーポリ
TIGERS POLYMER CORPORATION
484.00 488.00 480.00 488.00 18.00 483.5328479.00 481.00 472.00 481.00 13.7 6,624.400100 -
4238 ミライアル
Miraial Co.,Ltd.
1,070.00 1,107.00 1,066.00 1,107.00 110.00 1,073.92761,042.00 1,082.00 1,022.00 1,068.00 85.6 91,928.200100 -
4245 ダイキアクシス
Daiki Axis Co.,Ltd.
817.00 825.00 811.00 825.00 24.00 815.8701806.00 810.00 803.00 810.00 7.7 6,282.200100 -
4246 DNC
DaikyoNishikawa Corporation
549.00 554.00 542.00 547.00 22.00 545.4834539.00 546.00 535.00 541.00 217.4 118,588.100100 -
4248 竹本容器
Takemoto Yohki Co.,Ltd.
739.00 749.00 736.00 745.00 39.00 736.7078714.00 739.00 714.00 736.00 57.5 42,360.700100 -
4249 森六
MORIROKU HOLDINGS COMPANY,LTD.
1,601.00 1,672.00 1,601.00 1,662.00 91.00 1,642.43451,611.00 1,640.00 1,611.00 1,630.00 29.0 47,630.600100 -
4272 日化薬
NIPPON KAYAKU CO.,LTD.
1,128.00 1,133.00 1,107.00 1,132.00 63.00 1,121.54881,104.00 1,107.00 1,094.00 1,105.00 645.8 724,296.200100 -
4275 カーリットHD
Carlit Holdings Co.,Ltd.
516.00 525.00 514.00 525.00 26.00 518.1119505.00 519.00 505.00 517.00 42.0 21,760.700100 -
4362 日本精化
Nippon Fine Chemical Co.,Ltd.
1,404.00 1,429.00 1,401.00 1,429.00 77.00 1,413.83331,412.00 1,419.00 1,385.00 1,408.00 39.0 55,139.500100 -
4368 扶桑化学
FUSO CHEMICAL CO.,LTD.
3,920.00 3,970.00 3,900.00 3,935.00 190.00 3,892.74003,800.00 3,925.00 3,750.00 3,905.00 110.4 429,758.500100 -
4369 トリケミカル
Tri Chemical Laboratories Inc.
11,200.00 11,220.00 11,060.00 11,220.00 730.00 11,101.469610,850.00 11,200.00 10,820.00 11,150.00 87.1 966,938100 -
4401 ADEKA
ADEKA CORPORATION
1,445.00 1,459.00 1,432.00 1,455.00 70.00 1,442.44981,419.00 1,427.00 1,404.00 1,427.00 137.4 198,192.600100 -
4403 日油
NOF CORPORATION
3,745.00 3,770.00 3,730.00 3,770.00 110.00 3,739.97803,730.00 3,730.00 3,680.00 3,700.00 204.9 766,321.500100 -
4406 新日本理化
New Japan Chemical Co.,Ltd.
167.00 172.00 167.00 170.00 8.00 168.6468166.00 168.00 165.00 167.00 155.7 26,258.300100 -
4410 ハリマ化成G
HARIMA CHEMICALS GROUP,INC.
1,028.00 1,060.00 1,011.00 1,040.00 60.00 1,031.25231,006.00 1,042.00 996.00 1,033.00 43.6 44,962.600100 -
4452 花王
Kao Corporation
8,799.00 8,820.00 8,718.00 8,803.00 160.00 8,755.74378,738.00 8,740.00 8,639.00 8,698.00 1,401.7 12,272,925.900100 -
4461 第一工業
DKS Co.Ltd.
5,020.00 5,080.00 4,955.00 4,995.00 375.00 4,991.01034,890.00 5,100.00 4,885.00 5,070.00 106.4 531,043.500100 -
4462 石原ケミカル
ISHIHARA CHEMICAL CO.,LTD.
1,943.00 1,943.00 1,889.00 1,921.00 49.00 1,916.52881,912.00 1,912.00 1,899.00 1,903.00 10.4 19,931.900100 -
4463 日華化学
NICCA CHEMICAL CO.,LTD.
940.00 944.00 940.00 944.00 6.00 942.5897942.00 942.00 940.00 940.00 3.9 3,676.100100 -
4465 ニイタカ
Niitaka Co., Ltd.
4,885.00 4,915.00 4,720.00 4,865.00 115.00 4,809.73934,995.00 5,060.00 4,620.00 4,860.00 212.9 1,023,993.500100 -
4471 三洋化成
SANYO CHEMICAL INDUSTRIES,LTD.
4,830.00 4,855.00 4,800.00 4,840.00 140.00 4,815.75414,770.00 4,805.00 4,770.00 4,795.00 48.4 233,082.500100 -
4531 有機薬
Yuki Gosei Kogyo Co.,Ltd.
351.00 357.00 351.00 355.00 18.00 351.8307347.00 353.00 345.00 352.00 170.7 60,057.500100 -
4611 大日塗料
Dai Nippon Toryo Company,Limited
941.00 944.00 927.00 939.00 22.00 936.6019935.00 941.00 927.00 941.00 42.2 39,524.600100 -
4612 日ペイントHD
NIPPON PAINT HOLDINGS CO.,LTD.
7,990.00 7,990.00 7,880.00 7,950.00 80.00 7,925.80778,000.00 8,000.00 7,800.00 7,910.00 497.1 3,939,919100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年6月16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.
2,224.00 2,235.00 2,200.00 2,228.00 63.00 2,209.63652,210.00 2,210.00 2,163.00 2,201.00 1,043.5 2,305,755.700100 -
4615 神東塗料
SHINTO PAINT COMPANY,LIMITED
190.00 192.00 188.00 190.00 9.00 188.5982186.00 190.00 184.00 190.00 183.9 34,683.200100 -
4617 中国塗料
Chugoku Marine Paints,Ltd.
777.00 792.00 776.00 792.00 52.00 781.1306770.00 776.00 762.00 775.00 142.4 111,233100 -
4619 日特塗料
Nihon Tokushu Toryo Co.,Ltd.
1,007.00 1,013.00 994.00 1,010.00 63.00 996.8781977.00 1,007.00 964.00 1,007.00 48.4 48,248.900100 -
4620 藤倉化
FUJIKURA KASEI CO.,LTD.
520.00 524.00 511.00 524.00 28.00 516.5915497.00 511.00 497.00 510.00 21.3 11,003.400100 -
4626 太陽HD
TAIYO HOLDINGS CO.,LTD.
4,980.00 5,050.00 4,970.00 5,030.00 190.00 4,968.42764,905.00 4,975.00 4,860.00 4,965.00 76.0 377,600.500100 -
4631 DIC
DIC Corporation
2,778.00 2,797.00 2,750.00 2,797.00 158.00 2,756.94082,709.00 2,739.00 2,697.00 2,739.00 443.9 1,223,806100 -
4633 サカタインクス
SAKATA INX CORPORATION
1,013.00 1,030.00 1,006.00 1,022.00 48.00 1,011.7982989.00 1,009.00 985.00 1,004.00 147.7 149,442.600100 -
4634 洋インキHD
TOYO INK SC HOLDINGS CO.,LTD.
2,140.00 2,152.00 2,113.00 2,146.00 140.00 2,123.12892,056.00 2,101.00 2,056.00 2,100.00 137.3 291,505.600100 -
4636 T&KTOKA
T&K TOKA CO.,LTD.
779.00 792.00 775.00 792.00 46.00 783.5385766.00 766.00 757.00 765.00 11.7 9,167.400100 -
4901 富士フイルム
FUJIFILM Holdings Corporation
4,877.00 4,927.00 4,874.00 4,914.00 148.00 4,882.54554,836.00 4,870.00 4,815.00 4,852.00 2,252.0 10,995,492.400100 -
4911 資生堂
Shiseido Company,Limited
7,030.00 7,030.00 6,934.00 6,960.00 127.00 6,964.15316,933.00 7,005.00 6,897.00 6,966.00 1,870.2 13,024,359.200100 -
4912 ライオン
Lion Corporation
2,485.00 2,499.00 2,471.00 2,486.00 16.00 2,480.48042,500.00 2,500.00 2,444.00 2,465.00 896.3 2,223,254.600100 -
4914 高砂香料
TAKASAGO INTERNATIONAL CORPORATION
2,380.00 2,402.00 2,347.00 2,391.00 132.00 2,364.80002,266.00 2,358.00 2,266.00 2,344.00 30.0 70,944100 -
4917 マンダム
MANDOM CORPORATION
2,070.00 2,088.00 2,053.00 2,077.00 75.00 2,059.06792,043.00 2,060.00 2,015.00 2,059.00 265.1 545,858.900100 -
4919 ミルボン
Milbon Co.,Ltd.
5,240.00 5,250.00 5,170.00 5,200.00 160.00 5,196.87305,160.00 5,220.00 5,090.00 5,220.00 63.0 327,403100 -
4921 ファンケル
FANCL CORPORATION
3,100.00 3,130.00 3,075.00 3,125.00 110.00 3,099.29833,090.00 3,115.00 3,045.00 3,075.00 543.0 1,682,919100 -
4922 コーセー
KOSE Corporation
14,220.00 14,310.00 14,080.00 14,280.00 420.00 14,205.123514,220.00 14,230.00 13,970.00 14,100.00 153.8 2,184,748100 -
4923 COTA
COTA CO.,LTD.
1,205.00 1,205.00 1,192.00 1,199.00 1.00 1,199.70681,212.00 1,212.00 1,197.00 1,197.00 19.1 22,914.400100 -
4926 シーボン
C'BON COSMETICS Co.,Ltd.
2,110.00 2,115.00 2,110.00 2,110.00 6.00 2,110.39392,109.00 2,110.00 2,104.00 2,110.00 3.3 6,964.300100 -
4927 ポーラオルHD
POLA ORBIS HOLDINGS INC.
2,058.00 2,066.00 2,040.00 2,053.00 26.00 2,051.71562,045.00 2,063.00 2,031.00 2,044.00 1,152.8 2,365,217.700100 -
4928 ノエビアHD
Noevir Holdings Co.,Ltd.
4,600.00 4,620.00 4,575.00 4,585.00 115.00 4,589.58534,575.00 4,605.00 4,550.00 4,600.00 65.1 298,782100 -
4929 アジュバン
ADJUVANT COSME JAPAN CO.,LTD.
938.00 944.00 938.00 944.00 11.00 942.3000938.00 944.00 938.00 944.00 3.0 2,826.900100 -
4951 エステー
S.T.CORPORATION
1,683.00 1,690.00 1,675.00 1,688.00 23.00 1,683.38811,689.00 1,689.00 1,667.00 1,678.00 26.8 45,114.800100 -
4955 アグロカネショウ
AGRO-KANESHO CO.,LTD.
1,363.00 1,387.00 1,353.00 1,379.00 71.00 1,364.32161,344.00 1,374.00 1,326.00 1,363.00 28.3 38,610.300100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年6月16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.
1,499.00 1,503.00 1,465.00 1,499.00 106.00 1,480.79221,423.00 1,469.00 1,412.00 1,469.00 58.7 86,922.500100 -
4958 長谷川香
T.HASEGAWA CO.,LTD.
2,349.00 2,349.00 2,311.00 2,347.00 68.00 2,329.59832,308.00 2,330.00 2,294.00 2,323.00 82.9 193,123.700100 -
4963 星光PMC
SEIKO PMC CORPORATION
716.00 725.00 711.00 725.00 30.00 715.8584705.00 714.00 704.00 712.00 47.3 33,860.100100 -
4967 小林製薬
KOBAYASHI PHARMACEUTICAL CO.,LTD.
9,850.00 9,890.00 9,750.00 9,840.00 40.00 9,836.06759,990.00 9,990.00 9,720.00 9,790.00 243.1 2,391,148100 -
4968 荒川化学
ARAKAWA CHEMICAL INDUSTRIES,LTD.
1,201.00 1,238.00 1,201.00 1,237.00 66.00 1,213.14451,195.00 1,199.00 1,186.00 1,195.00 51.2 62,113100 -
4971 メック
MEC COMPANY LTD.
1,978.00 1,990.00 1,961.00 1,973.00 110.00 1,970.07671,936.00 1,976.00 1,903.00 1,969.00 123.8 243,895.500100 -
4973 高純度化
JAPAN PURE CHEMICAL CO.,LTD.
2,499.00 2,543.00 2,490.00 2,543.00 59.00 2,520.86212,509.00 2,509.00 2,499.00 2,499.00 5.8 14,621100 -
4974 タカラバイオ
TAKARA BIO INC.
3,245.00 3,265.00 3,195.00 3,225.00 135.00 3,238.85303,200.00 3,295.00 3,180.00 3,250.00 2,109.9 6,833,656100 -
4975 JCU
JCU CORPORATION
3,180.00 3,215.00 3,180.00 3,210.00 110.00 3,189.34333,165.00 3,180.00 3,140.00 3,155.00 67.0 213,686100 -
4977 ニッタゼラチン
Nitta Gelatin Inc.
720.00 727.00 714.00 727.00 28.00 718.0991709.00 718.00 706.00 718.00 32.3 23,194.600100 -
4979 OATアグリオ
OAT Agrio Co.,Ltd.
1,126.00 1,126.00 1,095.00 1,126.00 59.00 1,110.53751,072.00 1,120.00 1,072.00 1,112.00 16.0 17,768.600100 -
4980 デクセリアルズ
Dexerials Corporation
845.00 850.00 834.00 847.00 30.00 841.9057840.00 850.00 830.00 840.00 206.7 174,021.900100 -
4985 アース製薬
Earth Corporation
7,320.00 7,390.00 7,290.00 7,390.00 220.00 7,335.15157,270.00 7,310.00 7,220.00 7,300.00 46.2 338,884100 -
4992 北興化
HOKKO CHEMICAL INDUSTRY CO.,LTD.
614.00 618.00 605.00 616.00 19.00 611.4291607.00 611.00 604.00 605.00 28.2 17,242.300100 -
4994 大成ラミック
Taisei Lamick Co.,Ltd.
2,662.00 2,700.00 2,662.00 2,700.00 72.00 2,682.65962,655.00 2,670.00 2,655.00 2,662.00 4.7 12,608.500100 -
4996 クミアイ化
KUMIAI CHEMICAL INDUSTRY CO.,LTD.
904.00 911.00 889.00 892.00 29.00 896.7949888.00 904.00 887.00 900.00 315.9 283,297.500100 -
4997 日農薬
NIHON NOHYAKU CO.,LTD.
465.00 472.00 463.00 471.00 15.00 467.2556466.00 467.00 460.00 464.00 153.0 71,490.100100 -
5142 アキレス
Achilles Corporation
1,686.00 1,716.00 1,669.00 1,711.00 104.00 1,684.04341,629.00 1,678.00 1,625.00 1,671.00 57.6 97,000.900100 -
5208 有沢製
Arisawa Mfg.Co.,Ltd.
812.00 812.00 799.00 805.00 20.00 803.2786809.00 813.00 800.00 806.00 66.4 53,337.700100 -
6988 日東電
NITTO DENKO CORPORATION
6,100.00 6,120.00 6,040.00 6,070.00 230.00 6,066.91596,040.00 6,060.00 5,990.00 6,030.00 1,148.8 6,969,673100 -
7874 レック
LEC,INC.
1,691.00 1,704.00 1,673.00 1,696.00 82.00 1,687.73101,666.00 1,688.00 1,646.00 1,684.00 101.1 170,629.600100 -
7888 三光合成
SANKO GOSEI LTD.
292.00 293.00 288.00 293.00 14.00 290.6176287.00 293.00 287.00 292.00 71.4 20,750.100100 -
7908 KIMOTO
KIMOTO CO.,LTD.
155.00 155.00 153.00 154.00 0.00 154.1233155.00 155.00 154.00 154.00 81.9 12,622.700100 -
7917 藤森工業
FUJIMORI KOGYO CO.,LTD.
3,765.00 3,775.00 3,710.00 3,770.00 120.00 3,751.95293,730.00 3,765.00 3,695.00 3,760.00 42.5 159,458100 -
7925 前沢化成
MAEZAWA KASEI INDUSTRIES CO.,LTD.
1,010.00 1,014.00 1,007.00 1,012.00 16.00 1,009.73681,005.00 1,010.00 1,004.00 1,009.00 19.0 19,185100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年6月16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.
1,925.00 1,942.00 1,923.00 1,942.00 47.00 1,931.93581,929.00 1,929.00 1,910.00 1,925.00 10.9 21,058.100100 -
7940 ウェーブロックHD
WAVELOCK HOLDINGS CO.,LTD.
799.00 799.00 799.00 799.00 100.00 779.0072754.00 799.00 743.00 799.00 528.8 411,939100 -
7942 JSP
JSP Corporation
1,513.00 1,527.00 1,502.00 1,511.00 42.00 1,511.26281,518.00 1,521.00 1,478.00 1,513.00 52.9 79,945.800100 -
7947 エフピコ
FP CORPORATION
8,000.00 8,040.00 7,940.00 8,010.00 20.00 7,967.80327,980.00 8,040.00 7,870.00 7,960.00 100.6 801,561100 -
7958 天馬
TENMA CORPORATION
1,683.00 1,718.00 1,677.00 1,718.00 99.00 1,693.33001,659.00 1,677.00 1,641.00 1,675.00 29.7 50,291.900100 -
7970 信越ポリマ
Shin-Etsu Polymer Co.,Ltd.
914.00 921.00 907.00 915.00 48.00 913.0439912.00 916.00 904.00 912.00 159.3 145,447.900100 -
7971 東リ
TOLI Corporation
276.00 276.00 272.00 274.00 8.00 273.3579272.00 273.00 269.00 273.00 58.4 15,964.100100 -
7988 ニフコ
NIFCO INC.
2,418.00 2,418.00 2,384.00 2,395.00 84.00 2,387.31832,342.00 2,385.00 2,339.00 2,385.00 298.5 712,614.500100 -
7995 バルカー
VALQUA,LTD.
1,938.00 1,949.00 1,914.00 1,938.00 80.00 1,925.02011,898.00 1,938.00 1,892.00 1,931.00 59.8 115,116.200100 -
8113 ユニチャーム
UNICHARM CORPORATION
4,175.00 4,175.00 4,143.00 4,160.00 23.00 4,156.12294,178.00 4,178.00 4,114.00 4,148.00 1,306.3 5,429,143.400100 -
9385 ショーエイコーポ
SHOEI CORPORATION
875.00 882.00 875.00 882.00 29.00 878.6373867.00 882.00 867.00 877.00 10.2 8,962.100100 -
医薬品 Pharmaceutical
4151 協和キリン
Kyowa Kirin Co.,Ltd.
2,849.00 2,881.00 2,815.00 2,869.00 144.00 2,841.93452,772.00 2,807.00 2,757.00 2,799.00 1,031.6 2,931,739.600100 -
4502 武田薬
Takeda Pharmaceutical Company Limited
4,100.00 4,117.00 4,075.00 4,100.00 178.00 4,078.68713,992.00 4,077.00 3,978.00 4,066.00 6,719.8 27,407,961.700100 -
4503 アステラス薬
Astellas Pharma Inc.
1,772.00 1,799.50 1,765.50 1,790.50 49.00 1,772.88771,735.00 1,769.00 1,724.00 1,751.50 6,379.4 11,309,959.600100 -
4506 大日住薬
Sumitomo Dainippon Pharma Co.,Ltd.
1,489.00 1,509.00 1,481.00 1,508.00 92.00 1,493.16041,467.00 1,484.00 1,443.00 1,475.00 1,023.9 1,528,846.900100 -
4507 塩野義薬
Shionogi & Co.,Ltd.
6,778.00 6,871.00 6,699.00 6,801.00 266.00 6,759.57586,633.00 6,736.00 6,576.00 6,715.00 2,000.4 13,521,855.500100 -
4512 わかもと
WAKAMOTO PHARMACEUTICAL CO.,LTD.
289.00 298.00 289.00 298.00 18.00 291.5174288.00 290.00 286.00 288.00 97.6 28,452.100100 -
4514 あすか薬
ASKA Pharmaceutical Co.,Ltd.
1,201.00 1,228.00 1,190.00 1,228.00 87.00 1,207.50001,183.00 1,199.00 1,176.00 1,193.00 43.8 52,888.500100 -
4516 日本新薬
Nippon Shinyaku Co.,Ltd.
8,660.00 8,730.00 8,600.00 8,720.00 190.00 8,659.04878,600.00 8,660.00 8,580.00 8,610.00 172.4 1,492,820100 -
4517 ビオフェルミン
BIOFERMIN PHARMACEUTICAL CO.,LTD.
2,318.00 2,319.00 2,302.00 2,318.00 28.00 2,314.60002,324.00 2,324.00 2,279.00 2,318.00 3.0 6,943.800100 -
4519 中外薬
CHUGAI PHARMACEUTICAL CO.,LTD.
16,435.00 16,880.00 16,340.00 16,850.00 850.00 16,607.814416,390.00 16,520.00 16,155.00 16,240.00 1,198.5 19,904,465.500100 -
4521 科研薬
KAKEN PHARMACEUTICAL CO.,LTD.
5,640.00 5,650.00 5,570.00 5,630.00 140.00 5,631.10275,650.00 5,670.00 5,590.00 5,610.00 197.7 1,113,269100 -
4523 エーザイ
Eisai Co.,Ltd.
8,615.00 8,717.00 8,537.00 8,698.00 537.00 8,606.17708,461.00 8,553.00 8,350.00 8,519.00 1,035.0 8,907,393.200100 -
4527 ロート薬
ROHTO PHARMACEUTICAL CO.,LTD.
3,265.00 3,310.00 3,260.00 3,290.00 70.00 3,275.82773,275.00 3,275.00 3,225.00 3,250.00 416.8 1,365,365100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年6月16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.
3,088.00 3,111.00 3,078.00 3,103.00 101.00 3,086.49783,048.00 3,072.00 3,021.00 3,055.00 1,400.6 4,322,948.800100 -
4530 久光薬
HISAMITSU PHARMACEUTICAL CO.,INC.
5,480.00 5,600.00 5,430.00 5,540.00 140.00 5,511.06845,450.00 5,480.00 5,400.00 5,420.00 223.7 1,232,826100 -
4534 持田薬
Mochida Pharmaceutical Co.,Ltd.
4,030.00 4,090.00 4,010.00 4,080.00 165.00 4,054.04484,030.00 4,030.00 3,970.00 4,010.00 42.4 171,891.500100 -
4536 参天薬
SANTEN PHARMACEUTICAL CO.,LTD.
2,002.00 2,014.00 1,973.00 2,004.00 37.00 1,992.87331,987.00 1,994.00 1,964.00 1,977.00 1,076.1 2,144,531100 -
4538 扶桑薬
Fuso Pharmaceutical Industries,Ltd.
2,471.00 2,574.00 2,471.00 2,574.00 135.00 2,536.76542,489.00 2,489.00 2,460.00 2,475.00 8.1 20,547.800100 -
4539 日ケミファ
NIPPON CHEMIPHAR CO.,LTD.
2,608.00 2,636.00 2,608.00 2,636.00 49.00 2,643.96152,687.00 2,687.00 2,608.00 2,608.00 2.6 6,874.300100 -
4540 ツムラ
TSUMURA & CO.
2,870.00 2,907.00 2,864.00 2,897.00 26.00 2,873.58932,863.00 2,913.00 2,834.00 2,865.00 290.7 835,352.400100 -
4541 日医工
Nichi-Iko Pharmaceutical Co.,Ltd.
1,288.00 1,307.00 1,286.00 1,304.00 69.00 1,289.97021,272.00 1,284.00 1,257.00 1,282.00 550.4 709,999.600100 -
4547 キッセイ薬
KISSEI PHARMACEUTICAL CO.,LTD.
2,593.00 2,621.00 2,566.00 2,607.00 57.00 2,596.17992,612.00 2,612.00 2,568.00 2,585.00 128.4 333,349.500100 -
4548 生化学
SEIKAGAKU CORPORATION
1,160.00 1,163.00 1,139.00 1,162.00 56.00 1,153.53191,138.00 1,151.00 1,121.00 1,145.00 59.6 68,750.500100 -
4549 栄研化
EIKEN CHEMICAL CO.,LTD.
1,782.00 1,794.00 1,764.00 1,794.00 52.00 1,775.10181,772.00 1,778.00 1,754.00 1,768.00 389.9 692,112.200100 -
4550 日水薬
Nissui Pharmaceutical Co.,Ltd.
1,200.00 1,209.00 1,191.00 1,203.00 10.00 1,199.66551,195.00 1,203.00 1,195.00 1,200.00 29.3 35,150.200100 -
4551 鳥居薬
TORII PHARMACEUTICAL CO.,LTD.
3,150.00 3,195.00 3,120.00 3,175.00 95.00 3,144.19543,135.00 3,155.00 3,085.00 3,120.00 104.4 328,254100 -
4552 JCRファーマ
JCR Pharmaceuticals Co.,Ltd.
11,800.00 11,900.00 11,770.00 11,850.00 610.00 11,752.375511,540.00 11,910.00 11,420.00 11,850.00 96.4 1,132,929100 -
4553 東和薬品
TOWA PHARMACEUTICAL CO.,LTD.
2,117.00 2,147.00 2,105.00 2,143.00 93.00 2,104.02452,066.00 2,109.00 2,049.00 2,102.00 138.9 292,249100 -
4554 富士製薬
Fuji Pharma Co.,Ltd.
1,173.00 1,210.00 1,173.00 1,202.00 38.00 1,193.78851,199.00 1,200.00 1,172.00 1,173.00 38.3 45,722.100100 -
4555 沢井薬
SAWAI PHARMACEUTICAL CO.,LTD.
5,680.00 5,780.00 5,680.00 5,770.00 210.00 5,714.36225,630.00 5,680.00 5,620.00 5,650.00 117.6 672,009100 -
4559 ゼリア新薬
ZERIA PHARMACEUTICAL CO.,LTD.
2,039.00 2,056.00 2,031.00 2,042.00 49.00 2,040.07542,012.00 2,034.00 2,012.00 2,031.00 103.4 210,943.800100 -
4568 第一三共
DAIICHI SANKYO COMPANY,LIMITED
8,850.00 8,946.00 8,776.00 8,924.00 302.00 8,838.36198,622.00 8,833.00 8,560.00 8,752.00 1,505.2 13,303,502.300100 -
4569 キョーリンHD
KYORIN Holdings,Inc.
2,145.00 2,149.00 2,125.00 2,138.00 47.00 2,133.85602,120.00 2,150.00 2,113.00 2,138.00 236.8 505,297.100100 -
4574 大幸薬品
TAIKO PHARMACEUTICAL CO.,LTD.
2,340.00 2,385.00 2,328.00 2,377.00 182.00 2,334.20232,222.00 2,363.00 2,211.00 2,327.00 1,075.5 2,510,434.600100 -
4577 ダイト
Daito Pharmaceutical Co.,Ltd.
4,075.00 4,120.00 4,070.00 4,120.00 70.00 4,062.70874,050.00 4,065.00 3,980.00 4,065.00 112.6 457,461100 -
4578 大塚HD
Otsuka Holdings Co.,Ltd.
4,854.00 4,914.00 4,829.00 4,893.00 181.00 4,859.92484,771.00 4,821.00 4,744.00 4,794.00 1,079.9 5,248,232.800100 -
4581 大正薬HD
TAISHO PHARMACEUTICAL HOLDINGS CO.,LTD.
6,530.00 6,680.00 6,480.00 6,620.00 230.00 6,576.67926,490.00 6,500.00 6,420.00 6,480.00 132.8 873,383100 -
4587 ペプチドリーム
PeptiDream Inc.
5,040.00 5,090.00 5,000.00 5,020.00 240.00 4,988.82034,920.00 5,060.00 4,860.00 5,010.00 834.1 4,161,175100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年6月16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
65.00 66.00 64.00 65.00 2.00 64.769365.00 65.00 64.00 65.00 961.8 62,295.100100 -
5011 ニチレキ
NICHIREKI CO.,LTD.
1,598.00 1,617.00 1,579.00 1,615.00 43.00 1,598.10271,596.00 1,601.00 1,567.00 1,586.00 83.7 133,761.200100 -
5013 ユシロ化
Yushiro Chemical Industry Co.,Ltd.
1,269.00 1,293.00 1,269.00 1,292.00 39.00 1,281.14051,283.00 1,283.00 1,252.00 1,282.00 12.1 15,501.800100 -
5015 BPカストロール
BP Castrol K.K.
1,200.00 1,214.00 1,198.00 1,214.00 27.00 1,204.66181,202.00 1,204.00 1,196.00 1,198.00 20.7 24,936.500100 -
5017 富士石油
Fuji Oil Company,Ltd.
176