有 趕 相 場 犉...2020/06/08 · 2020奖6凒8奅(凒曜奅) 1-1 有 趕 相 場 犉...
TRANSCRIPT
-
2020年6月8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.
2,764.00 2,775.00 2,760.00 2,775.00 -12.00 2,772.98312,787.00 2,787.00 2,764.00 2,764.00 17.7 49,081.800100 -
1332 日水
Nippon Suisan Kaisha,Ltd.
512.00 517.00 509.00 517.00 5.00 512.2503517.00 517.00 505.00 511.00 2,441.8 1,250,812.700100 -
1333 マルハニチロ
Maruha Nichiro Corporation
2,388.00 2,405.00 2,388.00 2,401.00 33.00 2,394.35662,392.00 2,397.00 2,377.00 2,393.00 238.9 572,011.800100 -
1376 カネコ種苗
KANEKO SEEDS CO.,LTD.
1,421.00 1,423.00 1,411.00 1,423.00 -7.00 1,422.32731,426.00 1,431.00 1,406.00 1,421.00 5.5 7,822.800100 -
1377 サカタのタネ
SAKATA SEED CORPORATION
3,590.00 3,635.00 3,585.00 3,625.00 35.00 3,609.30643,600.00 3,610.00 3,575.00 3,590.00 86.5 312,205100 -
1379 ホクト
HOKUTO CORPORATION
1,966.00 1,977.00 1,965.00 1,974.00 -10.00 1,974.59101,995.00 1,995.00 1,967.00 1,968.00 48.9 96,557.500100 -
1384 ホクリヨウ
Hokuryo Co.,Ltd.
654.00 654.00 652.00 654.00 0.00 653.3830655.00 655.00 651.00 652.00 4.7 3,070.900100 -
鉱業 Mining
1514 住石HD
Sumiseki Holdings,Inc.
122.00 123.00 122.00 122.00 4.00 120.8519119.00 123.00 119.00 123.00 384.9 46,515.900100 -
1515 日鉄鉱
Nittetsu Mining Co.,Ltd.
4,495.00 4,530.00 4,430.00 4,495.00 10.00 4,491.83724,555.00 4,555.00 4,475.00 4,490.00 21.5 96,574.500100 -
1518 三井松島HD
MITSUI MATSUSHIMA HOLDINGS CO.,LTD.
920.00 933.00 920.00 933.00 24.00 926.1206922.00 927.00 915.00 922.00 53.9 49,917.900100 -
1605 国際帝石
INPEX CORPORATION
799.70 809.00 798.70 805.00 39.00 799.0843790.70 801.40 785.90 799.00 13,368.1 10,682,238.330100 -
1662 石油資源
Japan Petroleum Exploration Co.,Ltd.
2,165.00 2,189.00 2,162.00 2,189.00 81.00 2,169.29242,158.00 2,176.00 2,142.00 2,165.00 326.6 708,490.900100 -
1663 K&Oエナジー
K&O Energy Group Inc.
1,573.00 1,573.00 1,546.00 1,563.00 -3.00 1,560.40131,576.00 1,576.00 1,561.00 1,562.00 15.2 23,718.100100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年6月8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.
1,849.00 1,878.00 1,848.00 1,875.00 52.00 1,858.79201,870.00 1,885.00 1,826.00 1,842.00 37.5 69,704.700100 -
1414 ショーボンド
SHO-BOND Holdings Co.,Ltd.
4,940.00 4,995.00 4,925.00 4,995.00 80.00 4,954.39924,960.00 4,960.00 4,910.00 4,930.00 129.0 639,117.500100 -
1417 ミライトHD
MIRAIT Holdings Corporation
1,528.00 1,540.00 1,526.00 1,538.00 17.00 1,533.49281,540.00 1,540.00 1,519.00 1,524.00 208.2 319,273.200100 -
1419 タマホーム
Tama Home Co.,Ltd.
1,307.00 1,315.00 1,304.00 1,312.00 44.00 1,304.45071,299.00 1,313.00 1,284.00 1,301.00 606.6 791,279.800100 -
1420 サンヨーH
Sanyo Homes Corporation
648.00 649.00 645.00 648.00 5.00 647.5385649.00 649.00 645.00 648.00 2.6 1,683.600100 -
1429 日本アクア
Nippon Aqua Co.,Ltd.
606.00 609.00 602.00 607.00 -2.00 606.4373612.00 613.00 604.00 607.00 40.7 24,682100 -
1430 ファーストコーポ
First-corporation Inc.
570.00 571.00 566.00 569.00 5.00 567.5412566.00 572.00 557.00 570.00 74.1 42,054.800100 -
1433 ベステラ
BESTERRA CO.,LTD
1,123.00 1,143.00 1,119.00 1,143.00 34.00 1,128.83591,132.00 1,132.00 1,113.00 1,120.00 32.3 36,461.400100 -
1435 TATERU
TATERU,Inc.
178.00 180.00 178.00 178.00 0.00 178.0135177.00 178.00 176.00 177.00 347.8 61,913.100100 -
1446 キャンディル
CANDEAL CO.,Ltd
537.00 545.00 537.00 545.00 6.00 540.1661542.00 542.00 533.00 537.00 28.3 15,286.700100 -
1448 スペースバリューHD
SPACE VALUE HOLDINGS CO.,LTD.
386.00 391.00 385.00 389.00 12.00 384.9270380.00 386.00 378.00 386.00 217.7 83,798.600100 -
1712 ダイセキS
Daiseki Eco.Solution Co.,Ltd.
1,013.00 1,028.00 1,013.00 1,027.00 18.00 1,014.24931,010.00 1,016.00 998.00 1,016.00 36.1 36,614.400100 -
1716 第一カッター
DAI-ICHI CUTTER KOGYO K.K.
2,075.00 2,138.00 2,064.00 2,085.00 91.00 2,078.92112,058.00 2,091.00 2,024.00 2,082.00 39.3 81,701.600100 -
1717 明豊ファシリティ
Meiho Facility Works Ltd.
560.00 564.00 557.00 559.00 6.00 562.0584570.00 570.00 559.00 564.00 51.4 28,889.800100 -
1719 安藤ハザマ
HAZAMA ANDO CORPORATION
693.00 696.00 690.00 696.00 2.00 693.9507696.00 700.00 690.00 690.00 651.7 452,247.700100 -
1720 東急建設
TOKYU CONSTRUCTION CO., LTD.
607.00 611.00 606.00 609.00 22.00 606.2342597.00 608.00 596.00 605.00 457.7 277,473.400100 -
1721 コムシスHD
COMSYS Holdings Corporation
2,926.00 2,941.00 2,906.00 2,919.00 -19.00 2,922.70962,960.00 2,964.00 2,913.00 2,923.00 882.8 2,580,168100 -
1726 Br.HD
Br.Holdings Corporation
547.00 563.00 547.00 563.00 13.00 555.1525553.00 553.00 542.00 547.00 62.3 34,586100 -
1762 高松G
TAKAMATSU CONSTRUCTION GROUP CO.,LTD.
2,370.00 2,391.00 2,354.00 2,377.00 4.00 2,374.55582,394.00 2,414.00 2,353.00 2,359.00 48.4 114,928.500100 -
1766 東建コーポ
TOKEN CORPORATION
7,380.00 7,400.00 7,360.00 7,400.00 70.00 7,377.33337,380.00 7,380.00 7,320.00 7,350.00 18.0 132,792100 -
1768 ソネック
SONEC CORPORATION
820.00 832.00 816.00 832.00 8.00 824.2973824.00 824.00 821.00 821.00 3.7 3,049.900100 -
1780 ヤマウラ
YAMAURA CORPORATION
830.00 838.00 829.00 838.00 7.00 834.7622840.00 840.00 831.00 834.00 16.4 13,690.100100 -
1801 大成建
TAISEI CORPORATION
4,110.00 4,160.00 4,105.00 4,160.00 145.00 4,132.30114,110.00 4,140.00 4,065.00 4,105.00 1,196.6 4,944,711.500100 -
1802 大林組
OBAYASHI CORPORATION
1,087.00 1,100.00 1,085.00 1,100.00 22.00 1,092.51811,089.00 1,093.00 1,080.00 1,083.00 2,279.7 2,490,613.600100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年6月8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
940.00 945.00 935.00 945.00 11.00 941.4213942.00 944.00 935.00 938.00 2,809.4 2,644,828.900100 -
1805 飛島建
TOBISHIMA CORPORATION
1,164.00 1,177.00 1,163.00 1,177.00 38.00 1,163.88611,153.00 1,165.00 1,147.00 1,162.00 80.8 94,042100 -
1808 長谷工
HASEKO Corporation
1,365.00 1,381.00 1,365.00 1,381.00 36.00 1,370.27461,356.00 1,376.00 1,354.00 1,360.00 1,630.0 2,233,547.600100 -
1810 松井建
MATSUI CONSTRUCTION CO.,LTD.
663.00 671.00 656.00 671.00 17.00 661.2485654.00 664.00 654.00 657.00 34.2 22,614.700100 -
1811 銭高組
THE ZENITAKA CORPORATION
3,780.00 3,860.00 3,780.00 3,860.00 35.00 3,858.75003,895.00 3,895.00 3,825.00 3,850.00 1.6 6,174100 -
1812 鹿島
KAJIMA CORPORATION
1,284.00 1,300.00 1,283.00 1,300.00 34.00 1,287.14771,284.00 1,285.00 1,270.00 1,279.00 2,397.6 3,086,065.300100 -
1813 不動テトラ
Fudo Tetra Corporation
1,451.00 1,465.00 1,443.00 1,460.00 18.00 1,463.71941,464.00 1,487.00 1,451.00 1,454.00 240.2 351,585.400100 -
1814 大末建
DAISUE CONSTRUCTION CO.,LTD.
804.00 817.00 803.00 817.00 22.00 809.6800809.00 809.00 802.00 802.00 7.5 6,072.600100 -
1815 鉄建建設
TEKKEN CORPORATION
2,190.00 2,217.00 2,190.00 2,215.00 25.00 2,203.93882,200.00 2,208.00 2,186.00 2,194.00 42.5 93,667.400100 -
1820 西松建
Nishimatsu Construction Co.,Ltd.
2,170.00 2,185.00 2,169.00 2,183.00 71.00 2,168.67222,144.00 2,183.00 2,135.00 2,166.00 266.6 578,168100 -
1821 三住建設
Sumitomo Mitsui Construction Co., Ltd.
488.00 491.00 485.00 490.00 13.00 486.6211485.00 488.00 482.00 487.00 1,032.8 502,582.300100 -
1822 大豊建
DAIHO CORPORATION
2,484.00 2,509.00 2,483.00 2,508.00 28.00 2,496.36402,489.00 2,510.00 2,477.00 2,488.00 68.4 170,751.300100 -
1824 前田建
MAEDA CORPORATION
886.00 898.00 883.00 896.00 28.00 889.3460885.00 897.00 876.00 884.00 615.9 547,748.200100 -
1826 佐田建
Sata Construction Co.,Ltd.
414.00 415.00 413.00 415.00 2.00 414.0192412.00 415.00 412.00 414.00 15.6 6,458.700100 -
1827 ナカノフドー
NAKANO CORPORATION
392.00 392.00 385.00 385.00 -8.00 391.5036395.00 397.00 390.00 390.00 41.1 16,090.800100 -
1833 奥村組
OKUMURA CORPORATION
2,623.00 2,662.00 2,623.00 2,659.00 29.00 2,645.47862,633.00 2,667.00 2,622.00 2,622.00 60.8 160,845.100100 -
1835 東鉄工
TOTETSU KOGYO CO.,LTD.
2,797.00 2,813.00 2,794.00 2,807.00 7.00 2,803.80042,822.00 2,822.00 2,794.00 2,797.00 89.2 250,099100 -
1847 イチケン
ICHIKEN Co.,Ltd.
1,586.00 1,599.00 1,586.00 1,599.00 46.00 1,585.94821,560.00 1,588.00 1,560.00 1,585.00 30.9 49,005.800100 -
1848 富士ピー・エス
FUJI P.S CORPORATION
572.00 573.00 571.00 573.00 -1.00 573.4024579.00 579.00 569.00 569.00 8.2 4,701.900100 -
1852 浅沼組
ASANUMA CORPORATION
4,305.00 4,355.00 4,285.00 4,355.00 55.00 4,337.61814,350.00 4,385.00 4,305.00 4,305.00 48.7 211,242100 -
1860 戸田建
TODA CORPORATION
727.00 737.00 727.00 735.00 11.00 730.5764724.00 730.00 724.00 727.00 554.8 405,323.800100 -
1861 熊谷組
Kumagai Gumi Co.,Ltd.
2,718.00 2,733.00 2,707.00 2,722.00 80.00 2,706.32482,697.00 2,725.00 2,662.00 2,720.00 303.6 821,640.200100 -
1866 北野建
KITANO CONSTRUCTION CORP.,
2,670.00 2,681.00 2,664.00 2,681.00 3.00 2,676.54172,678.00 2,678.00 2,678.00 2,678.00 2.4 6,423.700100 -
1867 植木組
UEKI CORPORATION
2,494.00 2,498.00 2,494.00 2,498.00 20.00 2,496.50002,494.00 2,495.00 2,494.00 2,495.00 1.4 3,495.100100 -
1870 矢作建
YAHAGI CONSTRUCTION CO.,LTD.
788.00 820.00 787.00 817.00 41.00 803.1622784.00 788.00 780.00 783.00 37.0 29,717100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年6月8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.
565.00 570.00 563.00 570.00 12.00 565.0553562.00 568.00 560.00 565.00 124.7 70,462.400100 -
1873 日本ハウスHD
NIHON HOUSE HOLDINGS CO.,LTD.
310.00 311.00 309.00 310.00 3.00 309.8968309.00 315.00 308.00 310.00 169.6 52,558.500100 -
1878 大東建
DAITO TRUST CONSTRUCTION CO.,LTD.
11,730.00 11,770.00 11,705.00 11,760.00 70.00 11,756.290911,850.00 11,885.00 11,670.00 11,710.00 336.2 3,952,465100 -
1879 新日本建
SHINNIHON CORPORATION
855.00 865.00 851.00 865.00 8.00 864.2834862.00 886.00 855.00 859.00 81.5 70,439.100100 -
1881 NIPPO
NIPPO CORPORATION
2,621.00 2,638.00 2,605.00 2,633.00 51.00 2,621.48902,603.00 2,622.00 2,583.00 2,616.00 172.2 451,420.400100 -
1882 東亜道
TOA ROAD CORPORATION
3,210.00 3,245.00 3,190.00 3,225.00 30.00 3,219.78263,245.00 3,245.00 3,180.00 3,190.00 16.1 51,838.500100 -
1883 前田道
MAEDA ROAD CONSTRUCTION CO.,LTD.
2,170.00 2,188.00 2,170.00 2,188.00 59.00 2,172.32782,165.00 2,176.00 2,147.00 2,167.00 212.6 461,836.900100 -
1884 日道路
THE NIPPON ROAD CO.,LTD.
7,520.00 7,620.00 7,520.00 7,600.00 -110.00 7,579.17917,660.00 7,660.00 7,520.00 7,580.00 13.4 101,561100 -
1885 東亜建
TOA CORPORATION
1,587.00 1,612.00 1,578.00 1,610.00 32.00 1,596.84141,600.00 1,600.00 1,576.00 1,576.00 63.7 101,718.800100 -
1887 日本国土開発
JDC CORPORATION
550.00 550.00 547.00 549.00 -2.00 549.5683554.00 555.00 546.00 549.00 169.1 92,932100 -
1888 若築建
WAKACHIKU CONSTRUCTION CO.,LTD.
1,198.00 1,228.00 1,196.00 1,225.00 35.00 1,202.60861,208.00 1,208.00 1,183.00 1,197.00 74.1 89,113.300100 -
1890 東洋建
TOYO CONSTRUCTION CO.,LTD.
418.00 426.00 418.00 426.00 10.00 421.1952422.00 422.00 416.00 418.00 401.7 169,194.100100 -
1893 五洋建
PENTA-OCEAN CONSTRUCTION CO.,LTD.
583.00 588.00 579.00 587.00 25.00 578.9060571.00 584.00 567.00 583.00 2,163.2 1,252,289.400100 -
1898 世紀東急
SEIKITOKYU KOGYO CO.,LTD.
762.00 769.00 759.00 766.00 1.00 765.6748780.00 780.00 757.00 759.00 181.4 138,893.400100 -
1899 福田組
FUKUDA CORPORATION
4,930.00 4,990.00 4,920.00 4,975.00 85.00 4,951.83824,895.00 4,930.00 4,895.00 4,930.00 6.8 33,672.500100 -
1911 住友林
Sumitomo Forestry Co.,Ltd.
1,390.00 1,393.00 1,384.00 1,393.00 35.00 1,386.53111,388.00 1,389.00 1,373.00 1,388.00 461.3 639,606.800100 -
1914 日基礎
JAPAN FOUNDATION ENGINEERING CO.,LTD.
422.00 426.00 421.00 426.00 3.00 424.5897425.00 426.00 421.00 422.00 35.1 14,903.100100 -
1921 巴
TOMOE CORPORATION
390.00 408.00 390.00 408.00 21.00 400.4197393.00 393.00 389.00 393.00 107.7 43,125.200100 -
1925 大和ハウス
DAIWA HOUSE INDUSTRY CO.,LTD.
2,956.00 2,966.50 2,937.00 2,959.00 21.00 2,952.81042,982.00 2,995.00 2,918.00 2,943.50 2,800.4 8,269,050.300100 -
1926 ライト工
RAITO KOGYO CO.,LTD.
1,553.00 1,559.00 1,543.00 1,552.00 -15.00 1,574.30841,577.00 1,615.00 1,547.00 1,555.00 368.4 579,975.200100 -
1928 積水ハウス
Sekisui House,Ltd.
2,150.00 2,165.50 2,147.50 2,161.50 29.00 2,157.71722,175.50 2,175.50 2,136.50 2,150.00 2,478.2 5,347,254.700100 -
1929 日特建
NITTOC CONSTRUCTION CO.,LTD.
735.00 741.00 731.00 741.00 8.00 736.7227741.00 741.00 729.00 731.00 55.9 41,182.800100 -
1930 北陸電工
HOKURIKU ELECTRICAL CONSTRUCTION CO.,LTD.
932.00 937.00 926.00 935.00 7.00 933.8095943.00 943.00 924.00 924.00 14.7 13,727100 -
1934 ユアテック
YURTEC CORPORATION
636.00 644.00 633.00 644.00 17.00 636.7819627.00 638.00 623.00 635.00 83.0 52,852.900100 -
1938 日リーテック
NIPPON RIETEC CO.,LTD.
2,150.00 2,177.00 2,141.00 2,160.00 11.00 2,155.15092,169.00 2,169.00 2,137.00 2,146.00 10.6 22,844.600100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年6月8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
2,525.00 2,525.00 2,490.00 2,500.00 94.00 2,492.96432,424.00 2,425.00 2,424.00 2,425.00 2.8 6,980.300100 -
1941 中電工
CHUDENKO CORPORATION
2,310.00 2,333.00 2,310.00 2,333.00 25.00 2,323.45872,325.00 2,325.00 2,303.00 2,314.00 32.7 75,977.100100 -
1942 関電工
KANDENKO CO.,LTD.
973.00 984.00 972.00 983.00 14.00 979.6957978.00 981.00 972.00 973.00 358.2 350,927100 -
1944 きんでん
KINDEN CORPORATION
1,800.00 1,817.00 1,791.00 1,814.00 7.00 1,805.46661,810.00 1,811.00 1,791.00 1,794.00 853.7 1,541,326.800100 -
1945 東京エネシス
TOKYO ENERGY & SYSTEMS INC.
805.00 818.00 805.00 818.00 12.00 814.1637811.00 817.00 809.00 809.00 17.1 13,922.200100 -
1946 トーエネック
TOENEC CORPORATION
3,675.00 3,710.00 3,670.00 3,710.00 10.00 3,697.05883,710.00 3,710.00 3,660.00 3,675.00 5.1 18,855100 -
1949 住友電設
SUMITOMO DENSETSU CO.,LTD.
2,454.00 2,473.00 2,445.00 2,460.00 -53.00 2,457.70922,515.00 2,520.00 2,433.00 2,433.00 79.1 194,404.800100 -
1950 日本電設
NIPPON DENSETSU KOGYO CO.,LTD.
2,450.00 2,467.00 2,445.00 2,459.00 11.00 2,457.33162,470.00 2,470.00 2,436.00 2,443.00 39.2 96,327.400100 -
1951 協エクシオ
KYOWA EXEO CORPORATION
2,434.00 2,454.00 2,422.00 2,443.00 37.00 2,431.29372,424.00 2,433.00 2,407.00 2,428.00 616.2 1,498,163.200100 -
1952 新日空調
Shin Nippon Air Technologies Co.,Ltd.
2,449.00 2,489.00 2,424.00 2,475.00 -4.00 2,462.39672,489.00 2,510.00 2,428.00 2,433.00 42.1 103,666.900100 -
1959 九電工
KYUDENKO CORPORATION
3,120.00 3,145.00 3,105.00 3,130.00 135.00 3,100.17633,035.00 3,115.00 3,010.00 3,105.00 303.4 940,593.500100 -
1961 三機工
SANKI ENGINEERING CO.,LTD.
1,337.00 1,343.00 1,333.00 1,339.00 4.00 1,339.44921,356.00 1,360.00 1,331.00 1,334.00 106.4 142,517.400100 -
1963 日揮HD
JGC HOLDINGS CORPORATION
1,306.00 1,306.00 1,289.00 1,291.00 52.00 1,297.02851,288.00 1,316.00 1,282.00 1,306.00 2,293.4 2,974,605.200100 -
1964 中外炉
Chugai Ro Co.,Ltd.
1,650.00 1,650.00 1,642.00 1,648.00 10.00 1,647.02441,639.00 1,657.00 1,639.00 1,643.00 4.1 6,752.800100 -
1967 ヤマト
YAMATO CORPORATION
656.00 666.00 656.00 666.00 16.00 660.3802653.00 661.00 653.00 660.00 45.5 30,047.300100 -
1968 太平電
TAIHEI DENGYO KAISHA,LTD.
2,390.00 2,420.00 2,385.00 2,416.00 47.00 2,405.79182,390.00 2,404.00 2,386.00 2,387.00 29.3 70,489.700100 -
1969 高砂熱
Takasago Thermal Engineering Co.,Ltd.
1,840.00 1,847.00 1,832.00 1,845.00 14.00 1,840.05071,850.00 1,850.00 1,827.00 1,830.00 75.0 138,003.800100 -
1972 三晃金
SANKO METAL INDUSTRIAL CO.,LTD.
2,247.00 2,247.00 2,200.00 2,220.00 47.00 2,238.39292,249.00 2,285.00 2,227.00 2,227.00 8.4 18,802.500100 -
1975 朝日工
ASAHI KOGYOSHA CO.,LTD.
3,140.00 3,150.00 3,090.00 3,105.00 10.00 3,124.06253,095.00 3,095.00 3,095.00 3,095.00 3.2 9,997100 -
1976 明星工業
MEISEI INDUSTRIAL Co.,Ltd.
796.00 801.00 793.00 798.00 8.00 796.3193799.00 799.00 789.00 790.00 45.1 35,914100 -
1979 大気社
Taikisha Ltd.
3,225.00 3,240.00 3,210.00 3,240.00 0.00 3,229.05983,260.00 3,265.00 3,205.00 3,210.00 81.9 264,460100 -
1980 ダイダン
DAI-DAN CO.,LTD.
2,849.00 2,916.00 2,835.00 2,904.00 72.00 2,883.45182,878.00 2,878.00 2,829.00 2,837.00 16.6 47,865.300100 -
1982 日比谷設
Hibiya Engineering,Ltd.
1,841.00 1,853.00 1,837.00 1,853.00 0.00 1,848.16741,870.00 1,870.00 1,831.00 1,841.00 22.1 40,844.500100 -
3267 フィル・カンパニー
Phil Company,Inc.
3,120.00 3,135.00 3,080.00 3,125.00 154.00 3,081.82782,975.00 3,135.00 2,947.00 3,135.00 54.0 166,418.700100 -
5912 OSJBHD
OSJB Holdings Corporation
246.00 250.00 245.00 248.00 7.00 246.2695243.00 246.00 242.00 245.00 644.2 158,646.800100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年6月8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
456.00 463.00 454.00 463.00 36.00 452.3035435.00 465.00 434.00 456.00 324.2 146,636.800100 -
6379 レイズネクスト
RAIZNEXT Corporation
1,242.00 1,248.00 1,236.00 1,239.00 -10.00 1,243.62321,260.00 1,260.00 1,241.00 1,243.00 76.7 95,385.900100 -
食料品 Foods
2001 日粉
Nippon Flour Mills Co.,Ltd.
1,619.00 1,628.00 1,615.00 1,625.00 6.00 1,619.68971,620.00 1,621.00 1,612.00 1,614.00 133.4 216,066.600100 -
2002 日清粉G
NISSHIN SEIFUN GROUP INC.
1,743.00 1,751.00 1,738.00 1,751.00 26.00 1,742.42811,738.00 1,738.00 1,722.00 1,736.00 938.0 1,634,397.600100 -
2003 日東富士
NITTO FUJI FLOUR MILLING CO.,LTD.
6,150.00 6,170.00 6,150.00 6,170.00 50.00 6,158.33336,120.00 6,120.00 6,120.00 6,120.00 1.2 7,390100 -
2004 昭和産
Showa Sangyo Co.,Ltd.
3,225.00 3,240.00 3,215.00 3,235.00 -10.00 3,230.67853,235.00 3,245.00 3,210.00 3,230.00 33.9 109,520100 -
2009 鳥越粉
THE TORIGOE CO.,LTD.
906.00 910.00 905.00 910.00 1.00 908.3913909.00 909.00 897.00 906.00 9.2 8,357.200100 -
2053 中部飼料
CHUBU SHIRYO CO.,LTD.
1,663.00 1,708.00 1,647.00 1,697.00 43.00 1,683.79231,683.00 1,683.00 1,647.00 1,647.00 28.4 47,819.700100 -
2060 フィード・ワン
FEED ONE CO.,LTD.
191.00 193.00 191.00 193.00 2.00 192.0219193.00 193.00 191.00 192.00 484.4 93,015.400100 -
2107 洋糖
Toyo Sugar Refining Co.,Ltd.
1,261.00 1,263.00 1,254.00 1,263.00 12.00 1,261.18751,256.00 1,261.00 1,256.00 1,261.00 1.6 2,017.900100 -
2108 甜菜糖
Nippon Beet Sugar Manufacturing Co.,Ltd.
1,711.00 1,740.00 1,705.00 1,740.00 30.00 1,722.69891,718.00 1,718.00 1,701.00 1,701.00 9.3 16,021.100100 -
2109 三井製糖
Mitsui Sugar Co.,Ltd.
2,078.00 2,098.00 2,075.00 2,094.00 4.00 2,087.24272,083.00 2,086.00 2,073.00 2,078.00 20.6 42,997.200100 -
2112 塩水糖
Ensuiko Sugar Refining Co.,Ltd.
213.00 215.00 211.00 215.00 2.00 213.4083215.00 216.00 211.00 213.00 55.6 11,865.500100 -
2117 日新製糖
Nissin Sugar Co.,Ltd.
1,978.00 1,989.00 1,968.00 1,986.00 6.00 1,965.67111,998.00 1,998.00 1,897.00 1,965.00 15.2 29,878.200100 -
2201 森永菓
Morinaga & Co.,Ltd.
4,375.00 4,405.00 4,370.00 4,395.00 -20.00 4,390.78844,445.00 4,445.00 4,370.00 4,380.00 176.3 774,096100 -
2204 中村屋
NAKAMURAYA CO.,LTD.
4,070.00 4,090.00 4,070.00 4,090.00 -15.00 4,092.05134,105.00 4,110.00 4,070.00 4,070.00 3.9 15,959100 -
2206 グリコ
Ezaki Glico Co.,Ltd.
5,100.00 5,130.00 5,090.00 5,130.00 -60.00 5,128.11295,190.00 5,210.00 5,090.00 5,100.00 108.1 554,349100 -
2207 名糖産
Meito Sangyo Co.,Ltd.
1,307.00 1,315.00 1,306.00 1,315.00 14.00 1,310.73241,311.00 1,311.00 1,301.00 1,305.00 7.1 9,306.200100 -
2209 井村屋G
IMURAYA GROUP CO.,LTD.
2,057.00 2,070.00 2,055.00 2,070.00 0.00 2,066.02202,070.00 2,070.00 2,056.00 2,060.00 9.1 18,800.800100 -
2211 不二家
Fujiya Co.,Ltd.
2,174.00 2,190.00 2,170.00 2,190.00 26.00 2,180.83242,177.00 2,188.00 2,166.00 2,182.00 17.3 37,728.400100 -
2212 山崎パン
YAMAZAKI BAKING CO.,LTD.
1,860.00 1,880.00 1,859.00 1,880.00 12.00 1,869.38171,869.00 1,876.00 1,857.00 1,859.00 691.4 1,292,490.500100 -
2215 第一パン
FIRST BAKING CO.,LTD.
975.00 975.00 962.00 962.00 -17.00 968.2813970.00 974.00 969.00 974.00 6.4 6,197100 -
2217 モロゾフ
Morozoff Limited
5,650.00 5,690.00 5,650.00 5,690.00 90.00 5,645.57145,610.00 5,650.00 5,580.00 5,650.00 7.0 39,519100 -
2220 亀田菓
KAMEDA SEIKA CO.,LTD.
5,260.00 5,320.00 5,260.00 5,320.00 -40.00 5,312.51215,360.00 5,360.00 5,270.00 5,280.00 20.7 109,969100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年6月8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.
5,380.00 5,380.00 5,220.00 5,270.00 50.00 5,320.49765,300.00 5,440.00 5,230.00 5,350.00 186.9 994,401100 -
2229 カルビー
CALBEE,Inc.
3,060.00 3,070.00 3,030.00 3,060.00 -50.00 3,059.24533,115.00 3,120.00 3,050.00 3,050.00 488.3 1,493,829.500100 -
2264 森永乳
MORINAGA MILK INDUSTRY CO.,LTD.
4,285.00 4,315.00 4,270.00 4,315.00 -40.00 4,309.11214,395.00 4,395.00 4,280.00 4,280.00 192.6 829,935100 -
2266 六甲バター
ROKKO BUTTER CO.,LTD.
1,559.00 1,578.00 1,553.00 1,578.00 17.00 1,568.42581,570.00 1,570.00 1,552.00 1,559.00 15.5 24,310.600100 -
2267 ヤクルト
YAKULT HONSHA CO.,LTD.
6,710.00 6,850.00 6,690.00 6,850.00 130.00 6,779.25936,770.00 6,770.00 6,670.00 6,710.00 519.8 3,523,859100 -
2269 明治HD
Meiji Holdings Co.,Ltd.
8,140.00 8,150.00 8,110.00 8,150.00 -120.00 8,154.66788,280.00 8,290.00 8,100.00 8,110.00 403.4 3,289,593100 -
2270 雪印メグ
MEGMILK SNOW BRAND Co.,Ltd.
2,515.00 2,553.00 2,513.00 2,553.00 -37.00 2,539.53682,590.00 2,590.00 2,510.00 2,515.00 190.2 483,019.900100 -
2281 プリマハム
Prima Meat Packers,Ltd.
2,607.00 2,636.00 2,606.00 2,631.00 -21.00 2,629.44562,680.00 2,680.00 2,604.00 2,612.00 102.1 268,466.400100 -
2282 日ハム
NH Foods Ltd.
4,320.00 4,325.00 4,290.00 4,295.00 50.00 4,308.60024,335.00 4,360.00 4,285.00 4,310.00 509.7 2,196,093.500100 -
2286 林兼産
Hayashikane Sangyo Co.,Ltd.
591.00 591.00 587.00 590.00 6.00 588.2654585.00 591.00 585.00 587.00 16.2 9,529.900100 -
2288 丸大食
MARUDAI FOOD CO.,LTD.
1,971.00 1,982.00 1,971.00 1,982.00 25.00 1,974.02591,972.00 1,972.00 1,954.00 1,970.00 23.2 45,797.400100 -
2292 S FOODS
S Foods Inc.
2,676.00 2,706.00 2,676.00 2,706.00 39.00 2,683.17572,677.00 2,685.00 2,643.00 2,675.00 40.4 108,400.300100 -
2294 柿安本店
Kakiyasu Honten Co.,Ltd.
2,579.00 2,580.00 2,565.00 2,580.00 10.00 2,571.29672,570.00 2,570.00 2,550.00 2,566.00 9.1 23,398.800100 -
2296 伊藤ハム米久HD
ITOHAM YONEKYU HOLDINGS INC.
661.00 666.00 660.00 666.00 7.00 662.5620661.00 663.00 656.00 661.00 286.5 189,824100 -
2501 サッポロHD
SAPPORO HOLDINGS LIMITED
2,270.00 2,282.00 2,266.00 2,282.00 49.00 2,270.78872,270.00 2,270.00 2,244.00 2,268.00 273.5 621,060.700100 -
2502 アサヒ
Asahi Group Holdings,Ltd.
4,486.00 4,487.00 4,459.00 4,486.00 149.00 4,457.62214,391.00 4,471.00 4,366.00 4,467.00 1,889.6 8,423,122.800100 -
2503 キリンHD
Kirin Holdings Company,Limited
2,371.00 2,390.00 2,368.00 2,390.00 60.50 2,378.08782,379.00 2,379.00 2,351.00 2,364.00 2,118.1 5,037,027.700100 -
2531 宝HLD
TAKARA HOLDINGS INC.
971.00 973.00 966.00 973.00 14.00 972.3685981.00 991.00 961.00 966.00 977.4 950,393100 -
2533 オエノンHD
Oenon Holdings,Inc.
400.00 400.00 395.00 399.00 -4.00 398.5240400.00 400.00 398.00 399.00 54.2 21,600100 -
2540 養命酒
YOMEISHU SEIZO CO.,LTD.
1,892.00 1,896.00 1,892.00 1,896.00 0.00 1,895.73911,897.00 1,903.00 1,892.00 1,894.00 4.6 8,720.400100 -
2579 コカ・コーラBJH
Coca-Cola Bottlers Japan Holdings Inc.
2,326.00 2,334.00 2,298.00 2,334.00 101.00 2,317.89302,280.00 2,353.00 2,275.00 2,328.00 767.3 1,778,519.300100 -
2587 サントリーBF
Suntory Beverage & Food Limited
4,385.00 4,415.00 4,380.00 4,415.00 50.00 4,401.25414,420.00 4,425.00 4,375.00 4,380.00 516.7 2,274,128100 -
2590 DyDo
DyDo GROUP HOLDINGS,INC.
4,775.00 4,815.00 4,775.00 4,775.00 -5.00 4,773.26284,780.00 4,810.00 4,730.00 4,800.00 66.2 315,990100 -
2593 伊藤園
ITO EN,LTD.
6,040.00 6,040.00 5,980.00 6,030.00 -290.00 6,047.54986,170.00 6,190.00 5,970.00 6,000.00 486.9 2,944,552100 -
2594 キーコーヒー
KEY COFFEE INC
2,286.00 2,298.00 2,286.00 2,294.00 -10.00 2,294.33522,305.00 2,307.00 2,283.00 2,294.00 36.1 82,825.500100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年6月8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.
956.00 962.00 956.00 962.00 0.00 960.2558965.00 965.00 955.00 956.00 4.3 4,129.100100 -
2599 ジャパンF
JAPAN FOODS CO.,LTD.
1,196.00 1,200.00 1,196.00 1,200.00 20.00 1,197.72411,197.00 1,199.00 1,197.00 1,198.00 2.9 3,473.400100 -
2602 日清オイリオ
The Nisshin OilliO Group,Ltd.
3,400.00 3,435.00 3,385.00 3,435.00 -10.00 3,414.60463,445.00 3,455.00 3,385.00 3,390.00 74.6 254,729.500100 -
2607 不二製油G
FUJI OIL HOLDINGS INC.
2,873.00 2,916.00 2,867.00 2,907.00 8.00 2,890.06312,912.00 2,916.00 2,868.00 2,876.00 359.6 1,039,266.700100 -
2612 かどや製油
KADOYA SESAME MILLS INCORPORATED
3,675.00 3,685.00 3,670.00 3,685.00 15.00 3,686.11113,675.00 3,735.00 3,675.00 3,685.00 1.8 6,635100 -
2613 Jオイル
J-OIL MILLS, INC.
4,200.00 4,200.00 4,155.00 4,180.00 -20.00 4,183.45184,220.00 4,230.00 4,190.00 4,200.00 19.7 82,414100 -
2801 キッコマン
KIKKOMAN CORPORATION
5,340.00 5,400.00 5,330.00 5,380.00 20.00 5,369.21955,400.00 5,430.00 5,300.00 5,320.00 759.8 4,079,533100 -
2802 味の素
Ajinomoto Co.,Inc.
1,821.00 1,824.00 1,815.50 1,820.00 0.50 1,821.42911,837.50 1,838.00 1,814.50 1,818.50 2,142.8 3,902,958.200100 -
2809 キユーピー
Kewpie Corporation
2,150.00 2,159.00 2,134.00 2,159.00 -7.00 2,149.71992,171.00 2,171.00 2,136.00 2,140.00 448.0 963,074.500100 -
2810 ハウス食G
House Foods Group Inc.
3,605.00 3,640.00 3,595.00 3,635.00 -30.00 3,620.30283,645.00 3,645.00 3,585.00 3,600.00 242.7 878,647.500100 -
2811 カゴメ
KAGOME CO.,LTD.
3,035.00 3,070.00 3,030.00 3,065.00 20.00 3,054.87243,065.00 3,080.00 3,025.00 3,030.00 219.5 670,544.500100 -
2812 焼津水
YAIZU SUISANKAGAKU INDUSTRY CO.,LTD.
954.00 961.00 954.00 961.00 11.00 957.9623954.00 954.00 950.00 951.00 5.3 5,077.200100 -
2815 アリアケ
ARIAKE JAPAN Co.,Ltd.
7,160.00 7,200.00 7,140.00 7,190.00 -60.00 7,188.36307,340.00 7,340.00 7,130.00 7,140.00 89.8 645,515100 -
2818 ピエトロ
PIETRO Co.,Ltd.
1,625.00 1,631.00 1,625.00 1,631.00 3.00 1,629.80001,631.00 1,631.00 1,626.00 1,626.00 2.0 3,259.600100 -
2819 エバラ食品工業
EBARA Foods Industry,Inc.
2,182.00 2,195.00 2,182.00 2,194.00 2.00 2,190.05132,192.00 2,200.00 2,181.00 2,181.00 3.9 8,541.200100 -
2820 やまみ
Yamami Company
2,165.00 2,199.00 2,165.00 2,199.00 46.00 2,182.46592,168.00 2,196.00 2,161.00 2,174.00 8.8 19,205.700100 -
2871 ニチレイ
NICHIREI CORPORATION
3,005.00 3,010.00 2,977.00 2,992.00 -48.00 3,000.16493,040.00 3,040.00 2,995.00 3,000.00 510.6 1,531,884.200100 -
2875 東洋水産
TOYO SUISAN KAISHA,LTD.
5,350.00 5,390.00 5,330.00 5,390.00 -90.00 5,372.32735,420.00 5,440.00 5,320.00 5,330.00 463.2 2,488,462100 -
2882 イートアンド
EAT&Co.,Ltd
1,790.00 1,814.00 1,790.00 1,814.00 4.00 1,804.66061,814.00 1,814.00 1,786.00 1,790.00 10.9 19,670.800100 -
2883 大冷
DAIREI CO.,LTD.
1,982.00 1,982.00 1,973.00 1,973.00 -4.00 1,974.57891,977.00 1,977.00 1,968.00 1,968.00 1.9 3,751.700100 -
2884 ヨシムラ・F・HD
Yoshimura Food Holdings K.K.
1,130.00 1,151.00 1,126.00 1,143.00 52.00 1,122.16491,102.00 1,133.00 1,080.00 1,130.00 178.3 200,082100 -
2897 日清食HD
NISSIN FOODS HOLDINGS CO.,LTD.
8,610.00 8,650.00 8,570.00 8,650.00 -50.00 8,631.91928,710.00 8,720.00 8,590.00 8,600.00 356.4 3,076,416100 -
2899 永谷園HD
NAGATANIEN HOLDINGS CO.,LTD.
2,192.00 2,200.00 2,181.00 2,199.00 -22.00 2,198.63592,230.00 2,230.00 2,182.00 2,182.00 21.7 47,710.400100 -
2904 一正蒲鉾
ICHIMASA KAMABOKO CO.,LTD.
1,001.00 1,003.00 999.00 1,000.00 1.00 1,000.34941,000.00 1,004.00 999.00 1,002.00 35.2 35,212.300100 -
2908 フジッコ
FUJICCO CO.,LTD.
1,979.00 1,990.00 1,976.00 1,987.00 -8.00 1,985.61341,998.00 1,998.00 1,976.00 1,979.00 31.3 62,149.700100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年6月8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.
1,352.00 1,366.00 1,347.00 1,366.00 11.00 1,357.64611,363.00 1,363.00 1,347.00 1,349.00 53.4 72,498.300100 -
2914 JT
JAPAN TOBACCO INC.
2,196.00 2,205.00 2,191.50 2,204.50 26.50 2,198.63502,202.00 2,208.00 2,185.00 2,193.00 4,988.7 10,968,330.300100 -
2915 ケンコーマヨ
KENKO Mayonnaise Co.,Ltd.
2,168.00 2,176.00 2,157.00 2,176.00 2.00 2,168.97982,174.00 2,183.00 2,158.00 2,162.00 9.9 21,472.900100 -
2918 わらべや
WARABEYA NICHIYO HOLDINGS CO.,LTD.
1,737.00 1,745.00 1,730.00 1,742.00 -18.00 1,743.17111,779.00 1,779.00 1,735.00 1,735.00 52.6 91,690.800100 -
2922 なとり
NATORI CO.,LTD.
1,720.00 1,749.00 1,718.00 1,749.00 19.00 1,734.35051,728.00 1,737.00 1,718.00 1,718.00 9.7 16,823.200100 -
2924 イフジ産業
Ifuji Sangyo Co.,Ltd.
813.00 819.00 807.00 819.00 8.00 814.1667813.00 815.00 813.00 815.00 3.6 2,931100 -
2925 ピックルスコーポ
PICKLES CORPORATION
2,376.00 2,403.00 2,376.00 2,403.00 47.00 2,387.89102,361.00 2,385.00 2,361.00 2,371.00 26.6 63,517.900100 -
2930 北の達人
Kitanotatsujin Corporation
602.00 610.00 601.00 606.00 -13.00 606.3663621.00 622.00 596.00 603.00 1,476.2 895,117.900100 -
2931 ユーグレナ
euglena Co.,Ltd.
826.00 836.00 823.00 825.00 13.00 822.5839815.00 826.00 804.00 824.00 752.9 619,323.400100 -
4404 ミヨシ油脂
Miyoshi Oil & Fat Co.,Ltd.
1,156.00 1,158.00 1,152.00 1,158.00 -7.00 1,158.73331,177.00 1,177.00 1,157.00 1,157.00 6.0 6,952.400100 -
4526 理研ビタミン
RIKEN VITAMIN CO.,LTD.
2,227.00 2,263.00 2,210.00 2,262.00 28.00 2,244.00002,234.00 2,235.00 2,205.00 2,205.00 24.0 53,856100 -
繊維製品 Textiles & Apparels
3001 片倉
Katakura Industries Co.,Ltd.
1,260.00 1,266.00 1,249.00 1,263.00 -10.00 1,257.27901,263.00 1,263.00 1,247.00 1,248.00 42.3 53,182.900100 -
3002 グンゼ
GUNZE LIMITED
3,970.00 3,970.00 3,950.00 3,960.00 35.00 3,956.13433,975.00 3,975.00 3,925.00 3,945.00 21.6 85,452.500100 -
3101 東洋紡
TOYOBO CO.,LTD.
1,489.00 1,498.00 1,475.00 1,498.00 1.00 1,492.12811,520.00 1,520.00 1,478.00 1,481.00 518.2 773,220.800100 -
3103 ユニチカ
UNITIKA LTD.
383.00 385.00 379.00 384.00 1.00 385.1166388.00 393.00 380.00 383.00 1,089.7 419,661.600100 -
3104 富士紡HD
Fujibo Holdings,Inc.
3,275.00 3,285.00 3,250.00 3,285.00 30.00 3,265.26193,270.00 3,310.00 3,220.00 3,260.00 21.0 68,570.500100 -
3106 クラボウ
KURABO INDUSTRIES LTD.
2,377.00 2,381.00 2,359.00 2,373.00 -13.00 2,371.71592,382.00 2,382.00 2,364.00 2,371.00 44.7 106,015.700100 -
3109 シキボウ
SHIKIBO LTD.
1,040.00 1,042.00 1,034.00 1,041.00 2.00 1,038.96031,045.00 1,046.00 1,035.00 1,040.00 58.0 60,259.700100 -
3201 ニッケ
THE JAPAN WOOL TEXTILE CO.,LTD.
1,028.00 1,034.00 1,024.00 1,033.00 -2.00 1,032.69371,038.00 1,049.00 1,028.00 1,028.00 196.2 202,614.500100 -
3202 ダイトウボウ
Daitobo Co.,Ltd.
131.00 132.00 130.00 130.00 -4.00 131.5592134.00 134.00 130.00 131.00 954.9 125,625.900100 -
3204 トーア紡
Toabo Corporation
508.00 510.00 508.00 509.00 -1.00 508.1811509.00 510.00 504.00 504.00 12.7 6,453.900100 -
3205 ダイドー
DAIDOH LIMITED
225.00 227.00 225.00 227.00 2.00 226.1393226.00 227.00 225.00 226.00 36.6 8,276.700100 -
3302 帝繊維
TEIKOKU SEN-I Co.,Ltd.
2,297.00 2,309.00 2,294.00 2,305.00 -6.00 2,303.86122,325.00 2,325.00 2,283.00 2,294.00 46.1 106,208100 -
3401 帝人
TEIJIN LIMITED
1,834.00 1,836.00 1,825.00 1,836.00 -16.00 1,832.98591,852.00 1,853.00 1,821.00 1,828.00 927.9 1,700,827.600100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年6月8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.
556.40 563.40 556.30 563.20 19.00 558.6375552.40 559.20 551.40 555.70 10,410.1 5,815,472.240100 -
3408 サカイオーベックス
SAKAI OVEX CO.,LTD.
2,200.00 2,213.00 2,176.00 2,204.00 -22.00 2,201.95522,204.00 2,232.00 2,201.00 2,207.00 20.1 44,259.300100 -
3501 住江織物
Suminoe Textile Co.,Ltd.
2,054.00 2,054.00 2,024.00 2,024.00 -19.00 2,035.97012,053.00 2,055.00 2,034.00 2,039.00 6.7 13,641100 -
3512 日フエルト
Nippon Felt Company Limited
497.00 498.00 497.00 498.00 0.00 497.4808498.00 498.00 494.00 494.00 5.2 2,586.900100 -
3513 イチカワ
ICHIKAWA CO.,LTD.
1,337.00 1,349.00 1,336.00 1,338.00 -27.00 1,340.56001,335.00 1,347.00 1,335.00 1,347.00 2.5 3,351.400100 -
3524 日東網
NITTO SEIMO CO.,LTD.
1,375.00 1,385.00 1,375.00 1,381.00 7.00 1,379.58541,374.00 1,387.00 1,374.00 1,380.00 8.2 11,312.600100 -
3529 アツギ
ATSUGI CO.,LTD.
630.00 640.00 630.00 640.00 15.00 633.9375626.00 632.00 626.00 630.00 19.2 12,171.600100 -
3551 ダイニック
DYNIC CORPORATION
769.00 770.00 769.00 770.00 6.00 767.7500764.00 767.00 764.00 764.00 4.0 3,071100 -
3569 セーレン
SEIREN CO.,LTD.
1,354.00 1,364.00 1,347.00 1,364.00 9.00 1,358.34441,370.00 1,370.00 1,346.00 1,346.00 66.2 89,922.400100 -
3571 ソトー
SOTOH CO.,LTD.
965.00 967.00 961.00 967.00 8.00 962.9796944.00 973.00 944.00 960.00 9.8 9,437.200100 -
3577 東海染工
Tokai Senko K.K.
1,128.00 1,131.00 1,128.00 1,131.00 -3.00 1,130.06901,139.00 1,139.00 1,122.00 1,122.00 2.9 3,277.200100 -
3580 小松マテーレ
KOMATSU MATERE Co.,Ltd.
765.00 786.00 762.00 785.00 13.00 776.1667782.00 782.00 765.00 765.00 39.6 30,736.200100 -
3591 ワコールHD
WACOAL HOLDINGS CORP.
2,200.00 2,220.00 2,190.00 2,216.00 -6.00 2,206.01232,226.00 2,226.00 2,188.00 2,203.00 358.9 791,737.800100 -
3593 ホギメディ
HOGY MEDICAL CO.,LTD.
3,530.00 3,530.00 3,460.00 3,515.00 -105.00 3,519.37943,595.00 3,610.00 3,530.00 3,535.00 127.3 448,017100 -
3607 クラウディアHD
KURAUDIA HOLDINGS CO.,LTD.
452.00 453.00 449.00 449.00 2.00 449.6570449.00 452.00 449.00 452.00 17.2 7,734.100100 -
3608 TSI HD
TSI HOLDINGS CO.,LTD.
503.00 505.00 500.00 501.00 11.00 500.8946497.00 503.00 494.00 502.00 227.7 114,053.700100 -
3611 マツオカ
MATSUOKA CORPORATION
2,158.00 2,190.00 2,152.00 2,190.00 -31.00 2,173.90872,210.00 2,211.00 2,139.00 2,148.00 26.3 57,173.800100 -
3612 ワールド
WORLD CO.,LTD.
1,701.00 1,726.00 1,701.00 1,709.00 71.00 1,698.15611,672.00 1,698.00 1,653.00 1,696.00 140.9 239,270.200100 -
8011 三陽商
SANYO SHOKAI LTD.
970.00 987.00 962.00 984.00 64.00 966.5819935.00 974.00 934.00 962.00 221.7 214,291.200100 -
8013 ナイガイ
NAIGAI CO.,LTD.
365.00 377.00 365.00 377.00 15.00 370.6379362.00 366.00 362.00 365.00 24.3 9,006.500100 -
8016 オンワードHD
ONWARD HOLDINGS CO.,LTD.
396.00 402.00 394.00 402.00 19.00 395.5710390.00 396.00 388.00 395.00 726.5 287,382.300100 -
8029 ルックHD
LOOK HOLDINGS INCORPORATED
858.00 895.00 857.00 895.00 41.00 863.8672857.00 859.00 850.00 856.00 61.0 52,695.900100 -
8107 キムラタン
KIMURATAN CORPORATION
25.00 26.00 24.00 24.00 -1.00 24.734125.00 26.00 25.00 25.00 1,143.4 28,281100 -
8111 ゴルドウイン
GOLDWIN INC.
6,590.00 6,640.00 6,530.00 6,600.00 -40.00 6,592.79406,720.00 6,730.00 6,570.00 6,590.00 174.3 1,149,124100 -
8114 デサント
DESCENTE,LTD.
1,733.00 1,770.00 1,727.00 1,769.00 67.00 1,748.91891,733.00 1,735.00 1,706.00 1,733.00 182.5 319,177.700100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年6月8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[¥]
8118 キング
KING Co.,Ltd.
500.00 503.00 499.00 502.00 1.00 501.8901505.00 505.00 501.00 501.00 9.1 4,567.200100 -
8127 ヤマトインター
YAMATO INTERNATIONAL INC.
367.00 371.00 367.00 371.00 5.00 368.6116368.00 368.00 365.00 365.00 22.4 8,256.900100 -
パルプ・紙 Pulp & Paper
3708 特種東海
Tokushu Tokai Paper Co.,Ltd.
4,355.00 4,395.00 4,320.00 4,370.00 30.00 4,364.86734,410.00 4,410.00 4,320.00 4,325.00 11.3 49,323100 -
3861 王子HD
Oji Holdings Corporation
529.00 533.00 527.00 533.00 7.00 529.2632529.00 530.00 522.00 528.00 3,470.5 1,836,808100 -
3863 日本紙
Nippon Paper Industries Co.,Ltd.
1,643.00 1,652.00 1,640.00 1,652.00 11.00 1,647.58571,660.00 1,662.00 1,637.00 1,642.00 339.1 558,696.300100 -
3864 三菱紙
Mitsubishi Paper Mills Limited
392.00 399.00 392.00 399.00 8.00 395.2046395.00 395.00 391.00 395.00 68.9 27,229.600100 -
3865 北越コーポレーション
Hokuetsu Corporation
416.00 420.00 416.00 419.00 6.00 418.0186417.00 422.00 416.00 417.00 456.4 190,783.700100 -
3877 中越パル
Chuetsu Pulp & Paper Co.,Ltd.
1,492.00 1,513.00 1,483.00 1,511.00 15.00 1,493.85841,496.00 1,527.00 1,465.00 1,499.00 11.3 16,880.600100 -
3878 巴川紙
TOMOEGAWA CO.,LTD.
942.00 946.00 940.00 942.00 -5.00 943.8675948.00 948.00 938.00 947.00 8.3 7,834.100100 -
3880 大王紙
Daio Paper Corporation
1,456.00 1,456.00 1,447.00 1,452.00 5.00 1,451.93981,460.00 1,464.00 1,445.00 1,452.00 199.5 289,662100 -
3896 阿波製紙
AWA PAPER & TECHNOLOGICAL COMPANY,Inc.
522.00 530.00 521.00 529.00 0.00 524.1397516.00 529.00 516.00 524.00 22.9 12,002.800100 -
3941 レンゴー
Rengo Co.,Ltd.
885.00 885.00 880.00 882.00 -3.00 881.9873888.00 888.00 875.00 885.00 987.8 871,227.100100 -
3946 トーモク
TOMOKU CO.,LTD.
1,734.00 1,736.00 1,728.00 1,735.00 20.00 1,731.09861,744.00 1,744.00 1,720.00 1,733.00 14.2 24,581.600100 -
3950 ザ・パック
THE PACK CORPORATION
3,355.00 3,375.00 3,270.00 3,300.00 65.00 3,324.22223,300.00 3,415.00 3,280.00 3,370.00 63.0 209,426100 -
化学 Chemicals
3405 クラレ
KURARAY CO.,LTD.
1,255.00 1,262.00 1,251.00 1,261.00 38.00 1,254.77311,253.00 1,258.00 1,242.00 1,250.00 1,805.4 2,265,367.300100 -
3407 旭化成
ASAHI KASEI CORPORATION
955.50 958.30 947.50 952.90 15.30 959.3076965.00 986.90 949.00 953.00 9,212.9 8,838,005.280100 -
3553 共和レザー
KYOWA LEATHER CLOTH CO.,LTD.
704.00 717.00 704.00 717.00 14.00 711.7073706.00 706.00 703.00 703.00 8.2 5,836100 -
4004 昭電工
Showa Denko K.K.
2,657.00 2,678.00 2,654.00 2,664.00 37.00 2,665.86522,677.00 2,693.00 2,645.00 2,652.00 1,600.4 4,266,450.700100 -
4005 住友化
SUMITOMO CHEMICAL COMPANY,LIMITED
373.00 375.00 371.00 373.00 10.00 372.2709371.00 374.00 370.00 372.00 12,360.2 4,601,342.200100 -
4008 住友精化
Sumitomo Seika Chemicals Company,Limited.
3,305.00 3,345.00 3,295.00 3,345.00 110.00 3,322.41283,305.00 3,335.00 3,280.00 3,300.00 17.2 57,145.500100 -
4021 日産化
Nissan Chemical Corporation
5,410.00 5,410.00 5,330.00 5,370.00 120.00 5,384.02545,400.00 5,460.00 5,360.00 5,380.00 684.9 3,687,519100 -
4022 ラサ工
Rasa Industries,Ltd.
1,567.00 1,578.00 1,540.00 1,545.00 -18.00 1,562.45531,556.00 1,585.00 1,556.00 1,567.00 62.6 97,809.700100 -
4023 クレハ
KUREHA CORPORATION
5,240.00 5,260.00 5,230.00 5,260.00 70.00 5,245.33865,260.00 5,300.00 5,210.00 5,230.00 63.5 333,079100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年6月8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[¥]
4025 多木化学
TAKI CHEMICAL CO.,LTD.
7,970.00 8,180.00 7,940.00 8,130.00 -270.00 8,131.21988,420.00 8,480.00 7,910.00 7,970.00 78.7 639,927100 -
4027 テイカ
TAYCA CORPORATION
1,563.00 1,569.00 1,547.00 1,557.00 3.00 1,556.70721,569.00 1,573.00 1,539.00 1,556.00 32.1 49,970.300100 -
4028 石原産
ISHIHARA SANGYO KAISHA,LTD.
800.00 806.00 796.00 806.00 26.00 797.6421786.00 802.00 784.00 800.00 390.1 311,160.200100 -
4031 片倉コープアグリ
Katakura & Co-op Agri Corporation
1,215.00 1,234.00 1,215.00 1,234.00 8.00 1,227.88461,226.00 1,226.00 1,212.00 1,212.00 2.6 3,192.500100 -
4041 日曹達
Nippon Soda Co.,Ltd.
3,045.00 3,090.00 3,040.00 3,090.00 70.00 3,060.34123,050.00 3,065.00 3,030.00 3,035.00 123.1 376,728100 -
4042 東ソー
TOSOH CORPORATION
1,593.00 1,598.00 1,583.00 1,590.00 14.00 1,589.06441,593.00 1,603.00 1,583.00 1,584.00 1,144.3 1,818,366.400100 -
4043 トクヤマ
Tokuyama Corporation
2,689.00 2,702.00 2,678.00 2,697.00 51.00 2,694.45042,725.00 2,731.00 2,671.00 2,677.00 363.9 980,510.500100 -
4044 セ硝子
Central Glass Co.,Ltd.
2,077.00 2,108.00 2,065.00 2,094.00 38.00 2,087.43812,082.00 2,084.00 2,058.00 2,066.00 67.8 141,528.300100 -
4045 東亜合
TOAGOSEI CO.,LTD.
1,092.00 1,096.00 1,089.00 1,094.00 27.00 1,091.74971,090.00 1,094.00 1,082.00 1,089.00 280.1 305,799.100100 -
4046 大阪ソーダ
OSAKA SODA CO.,LTD.
2,596.00 2,621.00 2,591.00 2,621.00 -19.00 2,612.02442,640.00 2,640.00 2,589.00 2,589.00 40.9 106,831.800100 -
4047 関電化
KANTO DENKA KOGYO CO.,LTD.
930.00 930.00 919.00 928.00 3.00 927.3189940.00 940.00 921.00 927.00 196.0 181,754.500100 -
4061 デンカ
Denka Company Limited
2,818.00 2,855.00 2,816.00 2,853.00 24.00 2,844.91462,877.00 2,897.00 2,811.00 2,816.00 1,041.6 2,963,263100 -
4063 信越化
Shin-Etsu Chemical Co.,Ltd.
12,730.00 12,755.00 12,645.00 12,750.00 215.00 12,717.241112,755.00 12,760.00 12,625.00 12,700.00 1,324.6 16,845,257.500100 -
4064 カーバイド
Nippon Carbide Industries Company,Incorporated
1,404.00 1,419.00 1,394.00 1,402.00 10.00 1,397.21661,396.00 1,406.00 1,372.00 1,397.00 86.8 121,278.400100 -
4078 堺化学
Sakai Chemical Industry Co.,Ltd.
2,029.00 2,057.00 2,017.00 2,048.00 34.00 2,038.53812,051.00 2,051.00 2,012.00 2,021.00 23.6 48,109.500100 -
4082 稀元素
DAIICHI KIGENSO KAGAKU-KOGYO CO.,LTD
793.00 801.00 792.00 801.00 8.00 796.3206799.00 799.00 785.00 794.00 26.2 20,863.600100 -
4088 エア・ウォーター
AIR WATER INC.
1,591.00 1,600.00 1,588.00 1,600.00 2.00 1,598.22461,617.00 1,617.00 1,589.00 1,591.00 776.8 1,241,500.900100 -
4091 大陽日酸
TAIYO NIPPON SANSO CORPORATION
2,106.00 2,106.00 2,052.00 2,081.00 38.00 2,083.74562,104.00 2,107.00 2,064.00 2,107.00 1,790.0 3,729,904.600100 -
4092 日本化
Nippon Chemical Industrial Co.,Ltd.
2,400.00 2,420.00 2,397.00 2,410.00 39.00 2,400.27992,375.00 2,420.00 2,369.00 2,392.00 56.1 134,655.700100 -
4093 邦アセチレン
Toho Acetylene Co.,Ltd.
1,300.00 1,302.00 1,300.00 1,302.00 6.00 1,299.47621,300.00 1,301.00 1,294.00 1,301.00 4.2 5,457.800100 -
4095 日パーカライ
NIHON PARKERIZING CO.,LTD.
1,199.00 1,205.00 1,194.00 1,204.00 22.00 1,199.74351,202.00 1,202.00 1,191.00 1,191.00 118.5 142,169.600100 -
4097 高圧ガス
KOATSU GAS KOGYO CO.,LTD.
765.00 776.00 763.00 772.00 9.00 768.9837772.00 772.00 758.00 766.00 30.6 23,530.900100 -
4098 チタン工
Titan Kogyo Kabushiki Kaisha
1,880.00 1,890.00 1,879.00 1,889.00 29.00 1,880.97181,871.00 1,885.00 1,870.00 1,883.00 14.2 26,709.800100 -
4099 四国化
SHIKOKU CHEMICALS CORPORATION
1,124.00 1,124.00 1,090.00 1,121.00 17.00 1,107.85921,134.00 1,134.00 1,110.00 1,116.00 98.0 108,570.200100 -
4100 戸田工
TODA KOGYO CORP.
1,867.00 1,900.00 1,857.00 1,858.00 96.00 1,850.77571,788.00 1,881.00 1,775.00 1,862.00 37.9 70,144.400100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年6月8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[¥]
4109 ステラケミファ
STELLA CHEMIFA CORPORATION
2,747.00 2,775.00 2,747.00 2,768.00 5.00 2,766.93032,800.00 2,800.00 2,750.00 2,752.00 63.1 174,593.300100 -
4112 保土谷化
Hodogaya Chemical Co.,Ltd.
4,015.00 4,050.00 4,015.00 4,050.00 5.00 4,042.87714,090.00 4,090.00 4,025.00 4,040.00 17.9 72,367.500100 -
4114 日触媒
NIPPON SHOKUBAI CO.,LTD.
5,970.00 6,110.00 5,960.00 6,090.00 50.00 6,036.54446,080.00 6,080.00 5,960.00 5,970.00 141.8 855,982100 -
4116 大日精化
Dainichiseika Color & Chemicals Mfg.Co.,Ltd.
2,556.00 2,588.00 2,550.00 2,568.00 21.00 2,570.46892,597.00 2,597.00 2,562.00 2,562.00 17.7 45,497.300100 -
4118 カネカ
KANEKA CORPORATION
2,998.00 3,025.00 2,994.00 3,025.00 40.00 3,010.82633,030.00 3,030.00 2,988.00 2,998.00 214.2 644,919100 -
4182 菱瓦斯化
Mitsubishi Gas Chemical Company,Inc.
1,697.00 1,703.00 1,687.00 1,703.00 25.00 1,698.92931,711.00 1,716.00 1,684.00 1,693.00 808.2 1,373,074.700100 -
4183 三井化学
Mitsui Chemicals,Inc.
2,458.00 2,486.00 2,454.00 2,486.00 52.00 2,469.37052,483.00 2,484.00 2,437.00 2,448.00 992.0 2,449,615.500100 -
4185 JSR
JSR CORPORATION
2,010.00 2,019.00 1,996.00 2,019.00 -18.00 2,013.43682,050.00 2,059.00 2,000.00 2,002.00 1,142.2 2,299,747.500100 -
4186 東応化
TOKYO OHKA KOGYO CO.,LTD.
4,845.00 4,875.00 4,830.00 4,875.00 -30.00 4,861.82784,970.00 4,970.00 4,810.00 4,820.00 209.0 1,016,122100 -
4187 大有機化
OSAKA ORGANIC CHEMICAL INDUSTRY LTD.
2,011.00 2,068.00 2,008.00 2,062.00 83.00 2,029.40872,000.00 2,029.00 1,996.00 2,011.00 146.8 297,917.200100 -
4188 三菱ケミHD
Mitsubishi Chemical Holdings Corporation
665.60 671.30 665.40 671.30 4.30 668.6384675.10 675.60 663.70 664.20 5,772.3 3,859,581.360100 -
4189 KHネオケム
KH Neochem Co.,Ltd.
2,223.00 2,228.00 2,205.00 2,223.00 -4.00 2,220.62642,252.00 2,252.00 2,205.00 2,216.00 112.7 250,264.600100 -
4202 ダイセル
Daicel Corporation
928.00 933.00 925.00 933.00 -4.00 930.3257943.00 947.00 924.00 928.00 1,337.3 1,244,124.600100 -
4203 住友ベーク
Sumitomo Bakelite Company,Limited
3,420.00 3,425.00 3,385.00 3,410.00 105.00 3,399.79973,425.00 3,425.00 3,355.00 3,420.00 189.7 644,942100 -
4204 積水化
Sekisui Chemical Co.,Ltd.
1,600.00 1,625.00 1,596.00 1,620.00 57.00 1,607.38001,594.00 1,602.00 1,580.00 1,593.00 1,773.6 2,850,849.200100 -
4205 日ゼオン
ZEON CORPORATION
1,085.00 1,089.00 1,076.00 1,085.00 7.00 1,080.14471,080.00 1,086.00 1,066.00 1,080.00 727.2 785,481.200100 -
4206 アイカ工
Aica Kogyo Company,Limited
3,315.00 3,330.00 3,305.00 3,315.00 10.00 3,320.89893,370.00 3,370.00 3,310.00 3,315.00 89.0 295,560100 -
4208 宇部興
Ube Industries,Ltd.
2,023.00 2,028.00 2,017.00 2,028.00 21.00 2,021.00552,026.00 2,034.00 2,007.00 2,013.00 562.0 1,135,805.100100 -
4212 積水樹脂
Sekisui Jushi Corporation
2,345.00 2,355.00 2,338.00 2,350.00 -1.00 2,349.67802,378.00 2,378.00 2,334.00 2,334.00 46.9 110,199.900100 -
4215 タキロンシーアイ
C.I. TAKIRON Corporation
703.00 708.00 699.00 707.00 6.00 702.8988708.00 708.00 696.00 698.00 59.3 41,681.900100 -
4216 旭有機材
ASAHI YUKIZAI CORPORATION
1,518.00 1,535.00 1,514.00 1,533.00 20.00 1,522.76631,526.00 1,526.00 1,509.00 1,516.00 41.5 63,194.800100 -
4218 ニチバン
NICHIBAN CO.,LTD.
1,507.00 1,516.00 1,500.00 1,500.00 0.00 1,505.54271,515.00 1,515.00 1,499.00 1,506.00 29.3 44,112.400100 -
4220 リケンテクノス
RIKEN TECHNOS CORPORATION
441.00 443.00 438.00 443.00 4.00 441.4405444.00 445.00 439.00 441.00 148.7 65,642.200100 -
4221 大倉工
Okura Industrial Co.,Ltd.
1,674.00 1,709.00 1,674.00 1,709.00 51.00 1,695.00991,691.00 1,691.00 1,662.00 1,682.00 10.1 17,119.600100 -
4228 積水化成
Sekisui Plastics Co.,Ltd.
613.00 617.00 609.00 617.00 6.00 613.7429616.00 617.00 611.00 613.00 134.6 82,609.800100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年6月8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[¥]
4229 群栄化
Gun Ei Chemical Industry Co.,Ltd.
2,700.00 2,705.00 2,699.00 2,699.00 2.00 2,703.17142,697.00 2,728.00 2,697.00 2,699.00 3.5 9,461.100100 -
4231 タイガーポリ
TIGERS POLYMER CORPORATION
491.00 496.00 490.00 496.00 8.00 493.0882490.00 491.00 490.00 490.00 6.8 3,353100 -
4238 ミライアル
Miraial Co.,Ltd.
1,328.00 1,330.00 1,279.00 1,325.00 77.00 1,304.66581,260.00 1,328.00 1,250.00 1,322.00 156.5 204,180.200100 -
4245 ダイキアクシス
Daiki Axis Co.,Ltd.
802.00 812.00 802.00 802.00 -3.00 806.5043811.00 811.00 801.00 804.00 11.5 9,274.800100 -
4246 DNC
DaikyoNishikawa Corporation
638.00 651.00 638.00 648.00 5.00 643.1954650.00 654.00 630.00 638.00 178.1 114,553.100100 -
4248 竹本容器
Takemoto Yohki Co.,Ltd.
778.00 787.00 777.00 785.00 16.00 780.5849775.00 784.00 773.00 776.00 80.7 62,993.200100 -
4249 森六
MORIROKU HOLDINGS COMPANY,LTD.
1,689.00 1,742.00 1,673.00 1,742.00 112.00 1,702.62151,650.00 1,688.00 1,650.00 1,684.00 28.8 49,035.500100 -
4272 日化薬
NIPPON KAYAKU CO.,LTD.
1,164.00 1,169.00 1,161.00 1,168.00 20.00 1,164.23911,156.00 1,165.00 1,151.00 1,156.00 490.5 571,059.300100 -
4275 カーリットHD
Carlit Holdings Co.,Ltd.
552.00 560.00 552.00 560.00 14.00 554.6211551.00 554.00 548.00 551.00 38.0 21,075.600100 -
4362 日本精化
Nippon Fine Chemical Co.,Ltd.
1,475.00 1,484.00 1,460.00 1,478.00 -24.00 1,474.29311,505.00 1,507.00 1,468.00 1,475.00 33.1 48,799.100100 -
4368 扶桑化学
FUSO CHEMICAL CO.,LTD.
3,685.00 3,785.00 3,685.00 3,785.00 45.00 3,725.01463,750.00 3,750.00 3,645.00 3,690.00 170.8 636,232.500100 -
4369 トリケミカル
Tri Chemical Laboratories Inc.
11,350.00 11,560.00 11,320.00 11,500.00 -40.00 11,424.221011,560.00 11,580.00 11,250.00 11,340.00 105.9 1,209,825100 -
4401 ADEKA
ADEKA CORPORATION
1,543.00 1,543.00 1,525.00 1,538.00 7.00 1,538.26081,554.00 1,560.00 1,530.00 1,532.00 116.2 178,745.900100 -
4403 日油
NOF CORPORATION
3,735.00 3,740.00 3,690.00 3,740.00 -90.00 3,734.29383,840.00 3,845.00 3,710.00 3,720.00 220.9 824,905.500100 -
4406 新日本理化
New Japan Chemical Co.,Ltd.
177.00 178.00 175.00 178.00 4.00 176.3544176.00 176.00 174.00 174.00 97.9 17,265.100100 -
4410 ハリマ化成G
HARIMA CHEMICALS GROUP,INC.
1,038.00 1,050.00 1,008.00 1,050.00 26.00 1,039.93581,024.00 1,033.00 1,020.00 1,033.00 10.9 11,335.300100 -
4452 花王
Kao Corporation
8,916.00 8,929.00 8,870.00 8,911.00 -165.00 8,915.63789,055.00 9,058.00 8,866.00 8,880.00 2,048.6 18,264,575.500100 -
4461 第一工業
DKS Co.Ltd.
4,980.00 5,010.00 4,915.00 4,950.00 55.00 4,971.25744,990.00 5,020.00 4,880.00 4,945.00 67.2 334,068.500100 -
4462 石原ケミカル
ISHIHARA CHEMICAL CO.,LTD.
1,961.00 1,980.00 1,954.00 1,980.00 -8.00 1,970.50851,983.00 1,983.00 1,963.00 1,963.00 5.9 11,626100 -
4463 日華化学
NICCA CHEMICAL CO.,LTD.
940.00 940.00 939.00 939.00 6.00 941.9000953.00 953.00 939.00 940.00 5.0 4,709.500100 -
4465 ニイタカ
Niitaka Co., Ltd.
4,460.00 4,460.00 4,290.00 4,290.00 -10.00 4,435.30194,360.00 4,615.00 4,350.00 4,460.00 154.0 683,036.500100 -
4471 三洋化成
SANYO CHEMICAL INDUSTRIES,LTD.
4,960.00 5,020.00 4,950.00 5,020.00 40.00 4,975.32494,970.00 5,000.00 4,925.00 4,950.00 35.4 176,126.500100 -
4531 有機薬
Yuki Gosei Kogyo Co.,Ltd.
378.00 386.00 377.00 386.00 13.00 378.9595379.00 379.00 373.00 378.00 368.1 139,495100 -
4611 大日塗料
Dai Nippon Toryo Company,Limited
948.00 951.00 936.00 942.00 1.00 944.5205956.00 956.00 942.00 945.00 34.2 32,302.600100 -
4612 日ペイントHD
NIPPON PAINT HOLDINGS CO.,LTD.
7,640.00 7,650.00 7,470.00 7,510.00 -270.00 7,569.99617,810.00 7,810.00 7,620.00 7,620.00 515.9 3,905,361100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年6月8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[¥]
4613 関ペイント
KANSAI PAINT CO.,LTD.
2,340.00 2,348.00 2,309.00 2,330.00 -42.00 2,332.39682,373.00 2,397.00 2,322.00 2,337.00 1,097.1 2,558,872.500100 -
4615 神東塗料
SHINTO PAINT COMPANY,LIMITED
195.00 200.00 195.00 200.00 6.00 196.5724199.00 200.00 193.00 196.00 383.5 75,385.500100 -
4617 中国塗料
Chugoku Marine Paints,Ltd.
829.00 832.00 825.00 829.00 -7.00 829.4201847.00 847.00 823.00 823.00 100.7 83,522.600100 -
4619 日特塗料
Nihon Tokushu Toryo Co.,Ltd.
951.00 960.00 944.00 960.00 19.00 954.2119956.00 965.00 950.00 954.00 33.5 31,966.100100 -
4620 藤倉化
FUJIKURA KASEI CO.,LTD.
525.00 532.00 522.00 532.00 19.00 526.0336520.00 525.00 518.00 525.00 29.8 15,675.800100 -
4626 太陽HD
TAIYO HOLDINGS CO.,LTD.
4,970.00 4,985.00 4,960.00 4,965.00 -75.00 4,981.85875,100.00 5,100.00 4,965.00 4,975.00 53.8 268,024100 -
4631 DIC
DIC Corporation
2,897.00 2,922.00 2,891.00 2,919.00 36.00 2,903.83912,933.00 2,936.00 2,880.00 2,880.00 359.9 1,045,091.700100 -
4633 サカタインクス
SAKATA INX CORPORATION
1,095.00 1,097.00 1,085.00 1,089.00 20.00 1,091.42961,091.00 1,102.00 1,084.00 1,086.00 156.9 171,245.300100 -
4634 洋インキHD
TOYO INK SC HOLDINGS CO.,LTD.
2,162.00 2,170.00 2,157.00 2,170.00 11.00 2,164.05062,173.00 2,179.00 2,149.00 2,154.00 85.0 183,944.300100 -
4636 T&KTOKA
T&K TOKA CO.,LTD.
823.00 823.00 817.00 823.00 -3.00 824.7387833.00 836.00 822.00 823.00 11.1 9,154.600100 -
4901 富士フイルム
FUJIFILM Holdings Corporation
4,987.00 5,011.00 4,979.00 5,011.00 13.00 4,995.36954,998.00 5,014.00 4,967.00 4,987.00 2,173.5 10,857,435.500100 -
4911 資生堂
Shiseido Company,Limited
7,137.00 7,172.00 7,107.00 7,156.00 239.00 7,121.68317,005.00 7,138.00 6,967.00 7,116.00 2,793.2 19,892,285.300100 -
4912 ライオン
Lion Corporation
2,321.00 2,338.00 2,310.00 2,334.00 -15.00 2,331.90112,378.00 2,378.00 2,300.00 2,317.00 1,192.2 2,780,092.500100 -
4914 高砂香料
TAKASAGO INTERNATIONAL CORPORATION
2,452.00 2,490.00 2,441.00 2,459.00 -17.00 2,461.16242,472.00 2,474.00 2,426.00 2,439.00 19.7 48,484.900100 -
4917 マンダム
MANDOM CORPORATION
2,214.00 2,216.00 2,174.00 2,187.00 -23.00 2,200.02102,248.00 2,249.00 2,208.00 2,208.00 214.6 472,124.500100 -
4919 ミルボン
Milbon Co.,Ltd.
5,030.00 5,080.00 5,020.00 5,070.00 -150.00 5,068.77295,200.00 5,200.00 5,020.00 5,020.00 202.1 1,024,399100 -
4921 ファンケル
FANCL CORPORATION
3,115.00 3,115.00 3,080.00 3,085.00 -65.00 3,100.60343,160.00 3,160.00 3,090.00 3,090.00 482.3 1,495,421100 -
4922 コーセー
KOSE Corporation
14,620.00 14,660.00 14,570.00 14,660.00 260.00 14,635.238114,600.00 14,740.00 14,560.00 14,590.00 197.4 2,888,996100 -
4923 COTA
COTA CO.,LTD.
1,211.00 1,211.00 1,195.00 1,197.00 -7.00 1,202.70471,221.00 1,221.00 1,201.00 1,201.00 14.9 17,920.300100 -
4926 シーボン
C'BON COSMETICS Co.,Ltd.
2,150.00 2,162.00 2,150.00 2,162.00 16.00 2,157.55562,150.00 2,167.00 2,150.00 2,158.00 3.6 7,767.200100 -
4927 ポーラオルHD
POLA ORBIS HOLDINGS INC.
2,225.00 2,234.00 2,219.00 2,234.00 26.00 2,228.94462,220.00 2,247.00 2,195.00 2,221.00 699.9 1,560,038.300100 -
4928 ノエビアHD
Noevir Holdings Co.,Ltd.
4,680.00 4,695.00 4,655.00 4,695.00 -10.00 4,679.59224,775.00 4,775.00 4,640.00 4,665.00 79.7 372,963.500100 -
4929 アジュバン
ADJUVANT COSME JAPAN CO.,LTD.
954.00 959.00 953.00 959.00 11.00 959.6875964.00 964.00 954.00 954.00 3.2 3,071100 -
4951 エステー
S.T.CORPORATION
1,643.00 1,650.00 1,634.00 1,639.00 -21.00 1,645.03211,658.00 1,662.00 1,643.00 1,643.00 31.2 51,325100 -
4955 アグロカネショウ
AGRO-KANESHO CO.,LTD.
1,416.00 1,435.00 1,400.00 1,402.00 -10.00 1,412.12461,412.00 1,420.00 1,403.00 1,409.00 28.9 40,810.400100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年6月8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[¥]
4956 コニシ
KONISHI CO.,LTD.
1,519.00 1,519.00 1,506.00 1,516.00 -25.00 1,516.03891,538.00 1,540.00 1,510.00 1,510.00 36.0 54,577.400100 -
4958 長谷川香
T.HASEGAWA CO.,LTD.
2,299.00 2,304.00 2,279.00 2,304.00 -53.00 2,297.89722,367.00 2,367.00 2,280.00 2,287.00 137.1 315,041.700100 -
4963 星光PMC
SEIKO PMC CORPORATION
743.00 750.00 742.00 750.00 12.00 743.7625748.00 748.00 735.00 743.00 50.1 37,262.500100 -
4967 小林製薬
KOBAYASHI PHARMACEUTICAL CO.,LTD.
9,460.00 9,490.00 9,420.00 9,480.00 -150.00 9,497.79049,660.00 9,670.00 9,450.00 9,470.00 238.5 2,265,223100 -
4968 荒川化学
ARAKAWA CHEMICAL INDUSTRIES,LTD.
1,289.00 1,300.00 1,281.00 1,297.00 2.00 1,290.18701,301.00 1,301.00 1,280.00 1,280.00 26.2 33,802.900100 -
4971 メック
MEC COMPANY LTD.
2,004.00 2,005.00 1,974.00 1,995.00 3.00 1,993.99862,032.00 2,032.00 1,971.00 1,977.00 72.2 143,966.700100 -
4973 高純度化
JAPAN PURE CHEMICAL CO.,LTD.
2,603.00 2,604.00 2,602.00 2,604.00 -26.00 2,617.04262,649.00 2,649.00 2,603.00 2,603.00 4.7 12,300.100100 -
4974 タカラバイオ
TAKARA BIO INC.
2,856.00 2,869.00 2,842.00 2,860.00 -65.00 2,869.01682,925.00 2,925.00 2,845.00 2,859.00 1,472.3 4,224,053.400100 -
4975 JCU
JCU CORPORATION
3,160.00 3,220.00 3,160.00 3,210.00 -10.00 3,188.50923,220.00 3,220.00 3,115.00 3,165.00 87.2 278,038100 -
4977 ニッタゼラチン
Nitta Gelatin Inc.
712.00 720.00 712.00 720.00 6.00 715.6277712.00 715.00 710.00 711.00 13.7 9,804.100100 -
4979 OATアグリオ
OAT Agrio Co.,Ltd.
1,159.00 1,192.00 1,151.00 1,192.00 60.00 1,164.45061,153.00 1,161.00 1,146.00 1,150.00 23.3 27,131.700100 -
4980 デクセリアルズ
Dexerials Corporation
876.00 884.00 875.00 883.00 -1.00 880.4629887.00 890.00 874.00 878.00 180.6 159,011.600100 -
4985 アース製薬
Earth Corporation
7,240.00 7,300.00 7,230.00 7,280.00 100.00 7,273.02917,310.00 7,330.00 7,240.00 7,270.00 51.5 374,561100 -
4992 北興化
HOKKO CHEMICAL INDUSTRY CO.,LTD.
615.00 624.00 615.00 624.00 11.00 619.2761615.00 618.00 611.00 615.00 26.8 16,596.600100 -
4994 大成ラミック
Taisei Lamick Co.,Ltd.
2,747.00 2,755.00 2,737.00 2,737.00 -31.00 2,745.02502,767.00 2,770.00 2,745.00 2,755.00 4.0 10,980.100100 -
4996 クミアイ化
KUMIAI CHEMICAL INDUSTRY CO.,LTD.
887.00 897.00 887.00 897.00 21.00 891.1569893.00 893.00 880.00 884.00 216.0 192,489.900100 -
4997 日農薬
NIHON NOHYAKU CO.,LTD.
509.00 510.00 504.00 510.00 1.00 507.9225514.00 514.00 502.00 507.00 89.0 45,205.100100 -
5142 アキレス
Achilles Corporation
1,756.00 1,779.00 1,752.00 1,761.00 1.00 1,762.32821,764.00 1,779.00 1,741.00 1,758.00 45.7 80,538.400100 -
5208 有沢製
Arisawa Mfg.Co.,Ltd.
815.00 822.00 813.00 818.00 -2.00 819.6730835.00 835.00 817.00 819.00 58.1 47,623100 -
6988 日東電
NITTO DENKO CORPORATION
6,210.00 6,230.00 6,160.00 6,200.00 -20.00 6,217.46416,300.00 6,300.00 6,210.00 6,210.00 1,238.2 7,698,464100 -
7874 レック
LEC,INC.
1,755.00 1,767.00 1,740.00 1,746.00 16.00 1,755.79201,766.00 1,775.00 1,753.00 1,759.00 129.8 227,901.800100 -
7888 三光合成
SANKO GOSEI LTD.
315.00 317.00 314.00 315.00 -2.00 316.3871318.00 322.00 313.00 315.00 66.9 21,166.300100 -
7908 KIMOTO
KIMOTO CO.,LTD.
160.00 161.00 159.00 160.00 2.00 159.1248159.00 160.00 157.00 160.00 125.8 20,017.900100 -
7917 藤森工業
FUJIMORI KOGYO CO.,LTD.
3,665.00 3,680.00 3,660.00 3,680.00 -35.00 3,683.63133,735.00 3,735.00 3,670.00 3,670.00 17.9 65,937100 -
7925 前沢化成
MAEZAWA KASEI INDUSTRIES CO.,LTD.
1,038.00 1,038.00 1,029.00 1,035.00 3.00 1,035.78031,040.00 1,047.00 1,035.00 1,035.00 17.3 17,919100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年6月8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[¥]
7931 未来工業
MIRAI INDUSTRY CO.,LTD.
1,975.00 2,001.00 1,975.00 2,001.00 17.00 1,991.85001,998.00 1,998.00 1,975.00 1,975.00 6.0 11,951.100100 -
7940 ウェーブロックHD
WAVELOCK HOLDINGS CO.,LTD.
780.00 785.00 773.00 774.00 -4.00 781.6542785.00 794.00 773.00 779.00 168.0 131,317.900100 -
7942 JSP
JSP Corporation
1,536.00 1,551.00 1,530.00 1,545.00 5.00 1,540.22851,550.00 1,551.00 1,522.00 1,530.00 47.7 73,468.900100 -
7947 エフピコ
FP CORPORATION
7,810.00 7,810.00 7,740.00 7,780.00 -180.00 7,790.71737,980.00 7,980.00 7,750.00 7,780.00 143.6 1,118,747100 -
7958 天馬
TENMA CORPORATION
1,762.00 1,789.00 1,760.00 1,788.00 3.00 1,777.60431,795.00 1,795.00 1,754.00 1,762.00 32.6 57,949.900100 -
7970 信越ポリマ
Shin-Etsu Polymer Co.,Ltd.
945.00 949.00 939.00 945.00 8.00 944.4189950.00 956.00 939.00 944.00 270.5 255,465.300100 -
7971 東リ
TOLI Corporation
274.00 275.00 273.00 275.00 3.00 274.1933275.00 275.00 272.00 272.00 44.5 12,201.600100 -
7988 ニフコ
NIFCO INC.
2,568.00 2,622.00 2,568.00 2,615.00 46.00 2,594.41762,648.00 2,658.00 2,550.00 2,564.00 337.9 876,653.700100 -
7995 バルカー
VALQUA,LTD.
2,017.00 2,037.00 2,016.00 2,035.00 15.00 2,028.68772,059.00 2,059.00 2,011.00 2,015.00 31.7 64,309.400100 -
8113 ユニチャーム
UNICHARM CORPORATION
3,963.00 3,963.00 3,920.00 3,960.00 -118.00 3,967.16274,065.00 4,065.00 3,937.00 3,949.00 1,923.6 7,631,234.200100 -
9385 ショーエイコーポ
SHOEI CORPORATION
862.00 867.00 860.00 867.00 -16.00 865.7559882.00 882.00 860.00 863.00 21.3 18,440.600100 -
医薬品 Pharmaceutical
4151 協和キリン
Kyowa Kirin Co.,Ltd.
2,850.00 2,864.00 2,836.00 2,851.00 -59.00 2,856.28262,914.00 2,925.00 2,843.00 2,844.00 1,398.2 3,993,654.400100 -
4502 武田薬
Takeda Pharmaceutical Company Limited
4,038.00 4,057.00 4,031.00 4,057.00 16.00 4,043.78424,042.00 4,057.00 4,021.00 4,031.00 4,934.7 19,954,861.900100 -
4503 アステラス薬
Astellas Pharma Inc.
1,834.00 1,853.00 1,829.00 1,852.50 -3.50 1,850.19731,883.00 1,883.00 1,825.00 1,825.50 5,417.6 10,023,628.800100 -
4506 大日住薬
Sumitomo Dainippon Pharma Co.,Ltd.
1,625.00 1,650.00 1,624.00 1,650.00 85.00 1,629.53791,580.00 1,621.00 1,570.00 1,620.00 1,194.4 1,946,320.100100 -
4507 塩野義薬
Shionogi & Co.,Ltd.
6,440.00 6,482.00 6,424.00 6,472.00 187.00 6,438.31116,400.00 6,443.00 6,333.00 6,420.00 1,328.4 8,552,652.400100 -
4512 わかもと
WAKAMOTO PHARMACEUTICAL CO.,LTD.
307.00 315.00 305.00 314.00 3.00 310.5442316.00 323.00 300.00 307.00 413.8 128,503.200100 -
4514 あすか薬
ASKA Pharmaceutical Co.,Ltd.
1,237.00 1,260.00 1,234.00 1,253.00 73.00 1,237.50941,197.00 1,240.00 1,195.00 1,237.00 106.8 132,166100 -
4516 日本新薬
Nippon Shinyaku Co.,Ltd.
8,680.00 8,690.00 8,600.00 8,680.00 -270.00 8,694.03378,950.00 8,980.00 8,620.00 8,670.00 267.0 2,321,307100 -
4517 ビオフェルミン
BIOFERMIN PHARMACEUTICAL CO.,LTD.
2,316.00 2,335.00 2,316.00 2,335.00 19.00 2,325.11432,333.00 2,333.00 2,316.00 2,316.00 3.5 8,137.900100 -
4519 中外薬
CHUGAI PHARMACEUTICAL CO.,LTD.
15,840.00 15,965.00 15,610.00 15,680.00 -675.00 15,832.203016,345.00 16,350.00 15,780.00 15,840.00 1,321.6 20,923,839.500100 -
4521 科研薬
KAKEN PHARMACEUTICAL CO.,LTD.
5,740.00 5,770.00 5,720.00 5,770.00 -70.00 5,753.14715,770.00 5,780.00 5,730.00 5,740.00 180.8 1,040,169100 -
4523 エーザイ
Eisai Co.,Ltd.
8,845.00 8,910.00 8,806.00 8,910.00 161.00 8,869.39408,870.00 8,901.00 8,749.00 8,794.00 1,126.5 9,991,372.300100 -
4527 ロート薬
ROHTO PHARMACEUTICAL CO.,LTD.
3,275.00 3,290.00 3,260.00 3,285.00 -55.00 3,287.14883,330.00 3,330.00 3,275.00 3,275.00 205.0 673,865.500100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年6月8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[¥]
4528 小野薬
ONO PHARMACEUTICAL CO.,LTD.
2,858.00 2,937.50 2,858.00 2,937.50 -88.50 2,910.80902,986.00 2,988.00 2,847.50 2,857.50 2,868.2 8,348,782.450100 -
4530 久光薬
HISAMITSU PHARMACEUTICAL CO.,INC.
5,470.00 5,510.00 5,450.00 5,500.00 80.00 5,479.66785,480.00 5,520.00 5,430.00 5,450.00 174.6 956,750100 -
4534 持田薬
Mochida Pharmaceutical Co.,Ltd.
4,075.00 4,115.00 4,075.00 4,095.00 -25.00 4,093.01494,130.00 4,130.00 4,070.00 4,075.00 33.5 137,116100 -
4536 参天薬
SANTEN PHARMACEUTICAL CO.,LTD.
2,037.00 2,039.00 2,023.00 2,039.00 -12.00 2,035.25422,047.00 2,047.00 2,024.00 2,034.00 1,113.9 2,267,069.700100 -
4538 扶桑薬
Fuso Pharmaceutical Industries,Ltd.
2,564.00 2,570.00 2,541.00 2,570.00 -2.00 2,565.69442,591.00 2,591.00 2,533.00 2,533.00 3.6 9,236.500100 -
4539 日ケミファ
NIPPON CHEMIPHAR CO.,LTD.
2,691.00 2,691.00 2,673.00 2,673.00 -15.00 2,675.47622,671.00 2,697.00 2,671.00 2,697.00 2.1 5,618.500100 -
4540 ツムラ
TSUMURA & CO.
2,936.00 2,940.00 2,924.00 2,933.00 -63.00 2,939.30512,997.00 2,998.00 2,924.00 2,930.00 183.9 540,538.200100 -
4541 日医工
Nichi-Iko Pharmaceutical Co.,Ltd.
1,309.00 1,339.00 1,309.00 1,334.00 44.00 1,318.87711,302.00 1,315.00 1,293.00 1,310.00 752.5 992,455100 -
4547 キッセイ薬
KISSEI PHARMACEUTICAL CO.,LTD.
2,718.00 2,759.00 2,717.00 2,756.00 53.00 2,737.65102,726.00 2,726.00 2,690.00 2,705.00 63.9 174,935.900100 -
4548 生化学
SEIKAGAKU CORPORATION
1,129.00 1,147.00 1,126.00 1,147.00 18.00 1,139.77161,132.00 1,132.00 1,123.00 1,127.00 28.9 32,939.400100 -
4549 栄研化
EIKEN CHEMICAL CO.,LTD.
1,850.00 1,858.00 1,840.00 1,849.00 -50.00 1,856.70431,910.00 1,910.00 1,839.00 1,847.00 517.1 960,101.800100 -
4550 日水薬
Nissui Pharmaceutical Co.,Ltd.
1,243.00 1,256.00 1,237.00 1,239.00 -6.00 1,244.53971,252.00 1,256.00 1,231.00 1,237.00 54.1 67,329.600100 -
4551 鳥居薬
TORII PHARMACEUTICAL CO.,LTD.
3,100.00 3,120.00 3,075.00 3,090.00 -60.00 3,105.74773,155.00 3,155.00 3,075.00 3,080.00 32.1 99,694.500100 -
4552 JCRファーマ
JCR Pharmaceuticals Co.,Ltd.
11,760.00 11,780.00 11,560.00 11,690.00 -460.00 11,773.772112,310.00 12,320.00 11,700.00 11,770.00 180.8 2,128,698100 -
4553 東和薬品
TOWA PHARMACEUTICAL CO.,LTD.
2,243.00 2,249.00 2,225.00 2,241.00 -28.00 2,240.17062,255.00 2,255.00 2,224.00 2,243.00 85.6 191,758.600100 -
4554 富士製薬
Fuji Pharma Co.,Ltd.
1,257.00 1,266.00 1,257.00 1,262.00 -23.00 1,264.89421,290.00 1,294.00 1,255.00 1,258.00 35.9 45,409.700100 -
4555 沢井薬
SAWAI PHARMACEUTICAL CO.,LTD.
5,880.00 5,930.00 5,860.00 5,920.00 50.00 5,886.66935,850.00 5,880.00 5,820.00 5,860.00 127.0 747,607100 -
4559 ゼリア新薬
ZERIA PHARMACEUTICAL CO.,LTD.
2,020.00 2,034.00 2,017.00 2,033.00 -32.00 2,026.44142,056.00 2,056.00 2,012.00 2,020.00 129.6 262,626.800100 -
4568 第一三共
DAIICHI SANKYO COMPANY,LIMITED
9,100.00 9,249.00 9,080.00 9,215.00 115.00 9,154.48549,128.00 9,135.00 9,021.00 9,095.00 1,623.2 14,859,560.700100 -
4569 キョーリンHD
KYORIN Holdings,Inc.
2,172.00 2,182.00 2,167.00 2,171.00 -54.00 2,180.99122,220.00 2,231.00 2,169.00 2,172.00 249.8 544,811.600100 -
4574 大幸薬品
TAIKO PHARMACEUTICAL CO.,LTD.
2,218.00 2,238.00 2,199.00 2,207.00 -107.00 2,224.43902,291.00 2,297.00 2,200.00 2,225.00 1,039.7 2,312,749.200100 -
4577 ダイト
Daito Pharmaceutical Co.,Ltd.
4,425.00 4,425.00 4,280.00 4,310.00 -180.00 4,362.88724,490.00 4,490.00 4,385.00 4,390.00 97.5 425,381.500100 -
4578 大塚HD
Otsuka Holdings Co.,Ltd.
4,890.00 4,939.00 4,888.00 4,931.00 40.00 4,907.77904,910.00 4,910.00 4,842.00 4,872.00 1,142.5 5,607,137.500100 -
4581 大正薬HD
TAISHO PHARMACEUTICAL HOLDINGS CO.,LTD.
6,810.00 6,930.00 6,810.00 6,930.00 180.00 6,866.60686,800.00 6,810.00 6,730.00 6,800.00 117.0 803,393100 -
4587 ペプチドリーム
PeptiDream Inc.
4,690.00 4,715.00 4,650.00 4,715.00 40.00 4,713.62684,710.00 4,800.00 4,665.00 4,690.00 786.5 3,707,267.500100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年6月8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[¥]
石油・石炭製品 Oil & Coal Products
3315 日本コークス
NIPPON COKE & ENGINEERING COMPANY,LIMITED
69.00 70.00 67.00 69.00 4.00 67.912867.00 69.00 66.00 69.00 1,771.0 120,273.600100 -
5011 ニチレキ
NICHIREKI CO.,LTD.
1,657.00 1,690.00 1,653.00 1,682.00 -4.00 1,674.41711,682.00 1,682.00 1,651.00 1,659.00 63.3 105,990.600100 -
5013 ユシロ化
Yushiro Chemical Industry Co.,Ltd.
1,293.00 1,300.00 1,287.00 1,300.00 12.00 1,295.31401,300.00 1,300.00 1,279.00 1,293.00 8.6 11,139.700100 -
5015 BPカストロール
BP Castrol K.K.
1,290.00 1,293.00 1,280.00 1,293.00 18.00 1,287.93911,285.00 1,297.00 1,276.00 1,288.00 19.7 25,372.400100 -
5017 富士石油
Fuji Oil Company,Ltd.
191.00 193.00 190.00 193.00 5.00 191.6857192.00 193.00 190.00 191.00 379.2 72,687.200100 -
501