2020年7月1日(水曜日) 1- 1
株 式 相 場 表Stock Quotations
立 会 市 場 普 通 取 引Auction Trades Regular Way
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
内 国 株 式Domestic Stock
市場第一部1st Section
水産・農林業 Fishery,Agriculture & Forestry
1301 極洋
KYOKUYO CO.,LTD.
2,681.00 2,705.00 2,673.00 2,680.00 -40.00 2,693.15492,716.00 2,732.00 2,694.00 2,695.00 22.6 60,865.300100 -
1332 日水
Nippon Suisan Kaisha,Ltd.
463.00 463.00 457.00 461.00 -7.00 462.6811471.00 471.00 462.00 463.00 1,853.2 857,440.700100 -
1333 マルハニチロ
Maruha Nichiro Corporation
2,177.00 2,183.00 2,161.00 2,162.00 -45.00 2,175.71202,195.00 2,201.00 2,178.00 2,181.00 157.3 342,239.500100 -
1376 カネコ種苗
KANEKO SEEDS CO.,LTD.
1,486.00 1,498.00 1,472.00 1,486.00 54.00 1,487.89431,492.00 1,500.00 1,472.00 1,486.00 22.7 33,775.200100 -
1377 サカタのタネ
SAKATA SEED CORPORATION
3,350.00 3,350.00 3,300.00 3,315.00 -125.00 3,344.21703,430.00 3,430.00 3,345.00 3,355.00 142.4 476,216.500100 -
1379 ホクト
HOKUTO CORPORATION
2,000.00 2,005.00 1,984.00 1,997.00 -33.00 1,998.94572,024.00 2,025.00 2,001.00 2,007.00 57.1 114,139.800100 -
1384 ホクリヨウ
Hokuryo Co.,Ltd.
643.00 643.00 637.00 637.00 -4.00 641.4783646.00 646.00 639.00 644.00 11.5 7,377100 -
鉱業 Mining
1514 住石HD
Sumiseki Holdings,Inc.
130.00 130.00 127.00 127.00 0.00 128.3319127.00 132.00 125.00 130.00 472.8 60,675.300100 -
1515 日鉄鉱
Nittetsu Mining Co.,Ltd.
4,495.00 4,530.00 4,465.00 4,505.00 120.00 4,499.06784,470.00 4,525.00 4,470.00 4,495.00 17.7 79,633.500100 -
1518 三井松島HD
MITSUI MATSUSHIMA HOLDINGS CO.,LTD.
803.00 807.00 797.00 801.00 -43.00 807.7049840.00 842.00 802.00 805.00 249.1 201,199.300100 -
1605 国際帝石
INPEX CORPORATION
660.00 662.00 656.60 661.00 -5.90 662.5296670.00 675.00 660.70 662.00 5,325.7 3,528,433.640100 -
1662 石油資源
Japan Petroleum Exploration Co.,Ltd.
1,796.00 1,802.00 1,785.00 1,800.00 -8.00 1,795.28201,810.00 1,821.00 1,782.00 1,799.00 198.2 355,824.900100 -
1663 K&Oエナジー
K&O Energy Group Inc.
1,501.00 1,517.00 1,464.00 1,473.00 -49.00 1,485.8654 10.4 15,453100 - - - - -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年7月1日(水曜日) 1- 2
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
建設業 Construction
1413 ヒノキヤグループ
Hinokiya Group Co.,Ltd.
1,624.00 1,624.00 1,591.00 1,596.00 -46.00 1,618.04001,651.00 1,651.00 1,615.00 1,615.00 37.5 60,676.500100 -
1414 ショーボンド
SHO-BOND Holdings Co.,Ltd.
4,785.00 4,815.00 4,735.00 4,760.00 -15.00 4,773.83644,755.00 4,805.00 4,740.00 4,795.00 137.5 656,402.500100 -
1417 ミライトHD
MIRAIT Holdings Corporation
1,595.00 1,595.00 1,571.00 1,580.00 -28.00 1,588.39851,601.00 1,615.00 1,596.00 1,599.00 220.6 350,400.700100 -
1419 タマホーム
Tama Home Co.,Ltd.
1,210.00 1,213.00 1,190.00 1,196.00 -31.00 1,208.68561,247.00 1,247.00 1,212.00 1,214.00 396.6 479,364.700100 -
1420 サンヨーH
Sanyo Homes Corporation
651.00 657.00 630.00 635.00 -24.00 643.4222658.00 658.00 657.00 657.00 4.5 2,895.400100 -
1429 日本アクア
Nippon Aqua Co.,Ltd.
597.00 600.00 589.00 592.00 1.00 595.0346591.00 600.00 586.00 598.00 75.2 44,746.600100 -
1430 ファーストコーポ
First-corporation Inc.
538.00 538.00 531.00 533.00 -13.00 537.1029546.00 547.00 539.00 540.00 24.3 13,051.600100 -
1433 ベステラ
BESTERRA CO.,LTD
990.00 990.00 966.00 974.00 -29.00 988.01021,007.00 1,007.00 992.00 993.00 39.3 38,828.800100 -
1435 TATERU
TATERU,Inc.
182.00 183.00 180.00 180.00 -4.00 181.2481183.00 184.00 180.00 182.00 337.0 61,080.600100 -
1446 キャンディル
CANDEAL CO.,Ltd
552.00 564.00 548.00 554.00 -17.00 555.2131562.00 564.00 551.00 552.00 59.6 33,090.700100 -
1448 スペースバリューHD
SPACE VALUE HOLDINGS CO.,LTD.
341.00 344.00 336.00 336.00 -14.00 341.4788350.00 351.00 343.00 345.00 141.8 48,421.700100 -
1712 ダイセキS
Daiseki Eco.Solution Co.,Ltd.
908.00 910.00 892.00 892.00 -112.00 905.4333906.00 933.00 880.00 908.00 351.5 318,259.800100 -
1716 第一カッター
DAI-ICHI CUTTER KOGYO K.K.
2,335.00 2,335.00 2,230.00 2,250.00 -165.00 2,316.53982,427.00 2,427.00 2,287.00 2,324.00 57.8 133,896100 -
1717 明豊ファシリティ
Meiho Facility Works Ltd.
588.00 588.00 568.00 572.00 -28.00 581.8163601.00 605.00 584.00 588.00 83.3 48,465.300100 -
1719 安藤ハザマ
HAZAMA ANDO CORPORATION
623.00 623.00 616.00 619.00 -4.00 620.6761620.00 630.00 620.00 623.00 705.7 438,011.100100 -
1720 東急建設
TOKYU CONSTRUCTION CO., LTD.
545.00 548.00 541.00 545.00 -13.00 547.1600555.00 556.00 548.00 548.00 350.7 191,889100 -
1721 コムシスHD
COMSYS Holdings Corporation
3,155.00 3,180.00 3,125.00 3,150.00 -35.00 3,164.46813,205.00 3,210.00 3,170.00 3,170.00 378.8 1,198,700.500100 -
1726 Br.HD
Br.Holdings Corporation
623.00 628.00 602.00 602.00 -22.00 619.4756633.00 633.00 612.00 622.00 128.9 79,850.400100 -
1762 高松G
TAKAMATSU CONSTRUCTION GROUP CO.,LTD.
2,371.00 2,375.00 2,352.00 2,358.00 -54.00 2,370.83332,413.00 2,419.00 2,371.00 2,371.00 37.8 89,617.500100 -
1766 東建コーポ
TOKEN CORPORATION
6,990.00 6,990.00 6,920.00 6,950.00 -80.00 6,979.41447,050.00 7,060.00 6,990.00 6,990.00 22.2 154,943100 -
1768 ソネック
SONEC CORPORATION
788.00 788.00 769.00 771.00 -45.00 788.6279801.00 804.00 780.00 790.00 8.6 6,782.200100 -
1780 ヤマウラ
YAMAURA CORPORATION
824.00 825.00 811.00 811.00 -27.00 825.2343839.00 840.00 820.00 831.00 17.5 14,441.600100 -
1801 大成建
TAISEI CORPORATION
3,840.00 3,855.00 3,805.00 3,815.00 -105.00 3,848.92733,885.00 3,915.00 3,850.00 3,860.00 718.3 2,764,684.500100 -
1802 大林組
OBAYASHI CORPORATION
992.00 996.00 981.00 984.00 -24.00 994.78401,009.00 1,015.00 996.00 997.00 2,205.1 2,193,598.300100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年7月1日(水曜日) 1- 3
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
1803 清水建
SHIMIZU CORPORATION
871.00 874.00 862.00 864.00 -21.00 868.8560880.00 883.00 872.00 873.00 1,622.3 1,409,545.100100 -
1805 飛島建
TOBISHIMA CORPORATION
1,039.00 1,043.00 1,025.00 1,033.00 -15.00 1,041.30361,049.00 1,063.00 1,033.00 1,040.00 96.5 100,485.800100 -
1808 長谷工
HASEKO Corporation
1,346.00 1,350.00 1,330.00 1,332.00 -26.00 1,342.82361,337.00 1,358.00 1,337.00 1,349.00 1,621.5 2,177,388.400100 -
1810 松井建
MATSUI CONSTRUCTION CO.,LTD.
627.00 635.00 617.00 617.00 -26.00 624.9942645.00 647.00 626.00 628.00 34.5 21,562.300100 -
1811 銭高組
THE ZENITAKA CORPORATION
3,955.00 3,955.00 3,815.00 3,815.00 -260.00 3,889.52384,075.00 4,075.00 3,980.00 3,980.00 2.1 8,168100 -
1812 鹿島
KAJIMA CORPORATION
1,255.00 1,258.00 1,236.00 1,241.00 -43.00 1,252.86331,273.00 1,279.00 1,257.00 1,261.00 2,264.1 2,836,607.900100 -
1813 不動テトラ
Fudo Tetra Corporation
1,438.00 1,442.00 1,413.00 1,415.00 -5.00 1,435.03641,442.00 1,456.00 1,428.00 1,443.00 142.9 205,066.700100 -
1814 大末建
DAISUE CONSTRUCTION CO.,LTD.
824.00 824.00 816.00 816.00 -7.00 822.2826825.00 828.00 824.00 824.00 9.2 7,565100 -
1815 鉄建建設
TEKKEN CORPORATION
2,030.00 2,031.00 2,000.00 2,009.00 -55.00 2,019.02022,068.00 2,068.00 2,030.00 2,035.00 24.7 49,869.800100 -
1820 西松建
Nishimatsu Construction Co.,Ltd.
2,121.00 2,124.00 2,092.00 2,095.00 -48.00 2,118.81042,131.00 2,156.00 2,122.00 2,126.00 193.6 410,201.700100 -
1821 三住建設
Sumitomo Mitsui Construction Co., Ltd.
461.00 463.00 457.00 460.00 -8.00 462.0427468.00 470.00 461.00 462.00 830.9 383,911.300100 -
1822 大豊建
DAIHO CORPORATION
2,402.00 2,402.00 2,354.00 2,370.00 -49.00 2,383.27612,447.00 2,447.00 2,389.00 2,389.00 71.0 169,212.600100 -
1824 前田建
MAEDA CORPORATION
801.00 807.00 797.00 798.00 -23.00 805.0135814.00 822.00 802.00 803.00 362.7 291,978.400100 -
1826 佐田建
Sata Construction Co.,Ltd.
425.00 427.00 417.00 417.00 -8.00 424.5170425.00 426.00 425.00 426.00 35.2 14,943100 -
1827 ナカノフドー
NAKANO CORPORATION
376.00 378.00 373.00 373.00 -7.00 374.7415377.00 377.00 373.00 376.00 14.7 5,508.700100 -
1833 奥村組
OKUMURA CORPORATION
2,445.00 2,452.00 2,415.00 2,435.00 -45.00 2,442.84012,479.00 2,485.00 2,450.00 2,456.00 83.2 203,244.300100 -
1835 東鉄工
TOTETSU KOGYO CO.,LTD.
2,685.00 2,697.00 2,659.00 2,673.00 -46.00 2,682.59032,719.00 2,719.00 2,686.00 2,691.00 63.7 170,881100 -
1847 イチケン
ICHIKEN Co.,Ltd.
1,502.00 1,504.00 1,472.00 1,472.00 -39.00 1,492.17891,521.00 1,521.00 1,500.00 1,504.00 12.3 18,353.800100 -
1848 富士ピー・エス
FUJI P.S CORPORATION
568.00 570.00 563.00 563.00 -6.00 566.6216570.00 570.00 568.00 570.00 3.7 2,096.500100 -
1852 浅沼組
ASANUMA CORPORATION
4,110.00 4,140.00 4,085.00 4,125.00 -10.00 4,120.85874,110.00 4,175.00 4,105.00 4,125.00 36.1 148,763100 -
1860 戸田建
TODA CORPORATION
678.00 680.00 670.00 671.00 -24.00 677.4823689.00 689.00 681.00 683.00 400.8 271,534.900100 -
1861 熊谷組
Kumagai Gumi Co.,Ltd.
2,541.00 2,541.00 2,512.00 2,516.00 -64.00 2,543.20342,581.00 2,596.00 2,542.00 2,545.00 105.2 267,545100 -
1866 北野建
KITANO CONSTRUCTION CORP.,
2,686.00 2,690.00 2,652.00 2,658.00 -22.00 2,674.04842,680.00 2,693.00 2,679.00 2,679.00 6.2 16,579.100100 -
1867 植木組
UEKI CORPORATION
2,486.00 2,497.00 2,483.00 2,483.00 -42.00 2,486.3000 1.0 2,486.300100 - - - - -
1870 矢作建
YAHAGI CONSTRUCTION CO.,LTD.
770.00 776.00 763.00 763.00 -22.00 772.2417788.00 791.00 773.00 777.00 24.0 18,533.800100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年7月1日(水曜日) 1- 4
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
1871 PS三菱
P.S. Mitsubishi Construction Co., Ltd.
517.00 517.00 508.00 508.00 -14.00 513.9987525.00 525.00 514.00 517.00 78.9 40,554.500100 -
1873 日本ハウスHD
NIHON HOUSE HOLDINGS CO.,LTD.
270.00 275.00 265.00 270.00 -4.00 269.9040275.00 276.00 269.00 269.00 287.6 77,624.400100 -
1878 大東建
DAITO TRUST CONSTRUCTION CO.,LTD.
9,918.00 9,949.00 9,818.00 9,882.00 -27.00 9,897.27719,910.00 9,961.00 9,870.00 9,911.00 285.8 2,828,641.800100 -
1879 新日本建
SHINNIHON CORPORATION
835.00 837.00 819.00 827.00 -14.00 830.1253845.00 845.00 830.00 835.00 36.7 30,465.600100 -
1881 NIPPO
NIPPO CORPORATION
2,696.00 2,719.00 2,683.00 2,700.00 -22.00 2,701.92492,719.00 2,735.00 2,700.00 2,706.00 181.1 489,318.600100 -
1882 東亜道
TOA ROAD CORPORATION
3,240.00 3,255.00 3,200.00 3,200.00 -60.00 3,229.54553,260.00 3,275.00 3,235.00 3,245.00 17.6 56,840100 -
1883 前田道
MAEDA ROAD CONSTRUCTION CO.,LTD.
1,996.00 1,996.00 1,975.00 1,991.00 -41.00 1,994.99152,022.00 2,032.00 1,996.00 1,996.00 235.5 469,820.500100 -
1884 日道路
THE NIPPON ROAD CO.,LTD.
7,260.00 7,260.00 7,180.00 7,180.00 -60.00 7,207.42867,240.00 7,260.00 7,240.00 7,260.00 7.0 50,452100 -
1885 東亜建
TOA CORPORATION
1,530.00 1,538.00 1,516.00 1,522.00 -35.00 1,531.67121,581.00 1,581.00 1,532.00 1,538.00 44.4 68,006.200100 -
1887 日本国土開発
JDC CORPORATION
562.00 562.00 551.00 552.00 -26.00 558.6561578.00 578.00 562.00 564.00 132.0 73,742.600100 -
1888 若築建
WAKACHIKU CONSTRUCTION CO.,LTD.
1,128.00 1,135.00 1,117.00 1,121.00 -38.00 1,129.53741,155.00 1,163.00 1,128.00 1,128.00 29.4 33,208.400100 -
1890 東洋建
TOYO CONSTRUCTION CO.,LTD.
397.00 397.00 392.00 394.00 -7.00 396.6145401.00 404.00 396.00 398.00 416.1 165,031.300100 -
1893 五洋建
PENTA-OCEAN CONSTRUCTION CO.,LTD.
572.00 572.00 561.00 563.00 -16.00 571.2183579.00 585.00 572.00 573.00 1,037.0 592,353.400100 -
1898 世紀東急
SEIKITOKYU KOGYO CO.,LTD.
746.00 748.00 734.00 738.00 -19.00 743.0335757.00 757.00 745.00 747.00 77.5 57,585.100100 -
1899 福田組
FUKUDA CORPORATION
4,905.00 4,945.00 4,865.00 4,875.00 -20.00 4,903.17764,945.00 4,945.00 4,875.00 4,925.00 10.7 52,464100 -
1911 住友林
Sumitomo Forestry Co.,Ltd.
1,345.00 1,347.00 1,330.00 1,335.00 -18.00 1,347.19821,377.00 1,377.00 1,346.00 1,348.00 474.7 639,515100 -
1914 日基礎
JAPAN FOUNDATION ENGINEERING CO.,LTD.
409.00 409.00 404.00 404.00 -6.00 408.2464411.00 411.00 409.00 411.00 27.6 11,267.600100 -
1921 巴
TOMOE CORPORATION
339.00 340.00 332.00 332.00 -7.00 336.2129341.00 341.00 338.00 341.00 69.5 23,366.800100 -
1925 大和ハウス
DAIWA HOUSE INDUSTRY CO.,LTD.
2,491.50 2,517.00 2,481.50 2,496.00 -46.00 2,501.45272,519.00 2,537.00 2,496.00 2,496.00 1,703.8 4,261,975.100100 -
1926 ライト工
RAITO KOGYO CO.,LTD.
1,410.00 1,410.00 1,391.00 1,401.00 -27.00 1,405.41281,422.00 1,427.00 1,411.00 1,411.00 132.5 186,217.200100 -
1928 積水ハウス
Sekisui House,Ltd.
2,003.50 2,016.00 1,994.00 1,998.00 -54.50 2,007.72872,014.00 2,030.00 2,001.00 2,006.50 2,226.7 4,470,609.550100 -
1929 日特建
NITTOC CONSTRUCTION CO.,LTD.
752.00 755.00 739.00 739.00 -14.00 748.3240760.00 763.00 754.00 754.00 60.8 45,498.100100 -
1930 北陸電工
HOKURIKU ELECTRICAL CONSTRUCTION CO.,LTD.
921.00 923.00 917.00 917.00 -5.00 920.7571919.00 935.00 918.00 921.00 14.0 12,890.600100 -
1934 ユアテック
YURTEC CORPORATION
635.00 638.00 629.00 632.00 -23.00 639.5859655.00 655.00 634.00 640.00 86.7 55,452.100100 -
1938 日リーテック
NIPPON RIETEC CO.,LTD.
2,515.00 2,545.00 2,419.00 2,434.00 -61.00 2,463.02332,510.00 2,533.00 2,500.00 2,533.00 17.2 42,364100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年7月1日(水曜日) 1- 5
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
1939 四電工
YONDENKO CORPORATION
2,600.00 2,600.00 2,570.00 2,570.00 -74.00 2,582.47832,625.00 2,625.00 2,521.00 2,580.00 2.3 5,939.700100 -
1941 中電工
CHUDENKO CORPORATION
2,267.00 2,282.00 2,251.00 2,258.00 -57.00 2,273.70822,320.00 2,320.00 2,279.00 2,279.00 40.1 91,175.700100 -
1942 関電工
KANDENKO CO.,LTD.
911.00 914.00 901.00 905.00 -12.00 909.9398921.00 924.00 912.00 914.00 289.0 262,972.600100 -
1944 きんでん
KINDEN CORPORATION
1,774.00 1,782.00 1,759.00 1,765.00 -14.00 1,774.70541,780.00 1,793.00 1,777.00 1,781.00 346.2 614,403100 -
1945 東京エネシス
TOKYO ENERGY & SYSTEMS INC.
789.00 789.00 766.00 766.00 -22.00 775.7656791.00 799.00 791.00 791.00 12.8 9,929.800100 -
1946 トーエネック
TOENEC CORPORATION
3,745.00 3,745.00 3,665.00 3,685.00 -40.00 3,718.62753,780.00 3,785.00 3,720.00 3,730.00 10.2 37,930100 -
1949 住友電設
SUMITOMO DENSETSU CO.,LTD.
2,385.00 2,400.00 2,375.00 2,385.00 1.00 2,386.65522,400.00 2,408.00 2,377.00 2,387.00 49.6 118,378.100100 -
1950 日本電設
NIPPON DENSETSU KOGYO CO.,LTD.
2,340.00 2,358.00 2,325.00 2,333.00 -50.00 2,351.30482,413.00 2,413.00 2,351.00 2,354.00 56.1 131,908.200100 -
1951 協エクシオ
KYOWA EXEO CORPORATION
2,563.00 2,564.00 2,507.00 2,519.00 -56.00 2,543.27802,575.00 2,595.00 2,562.00 2,571.00 623.3 1,585,225.200100 -
1952 新日空調
Shin Nippon Air Technologies Co.,Ltd.
2,350.00 2,357.00 2,312.00 2,330.00 -43.00 2,341.21702,385.00 2,396.00 2,358.00 2,366.00 21.2 49,633.800100 -
1959 九電工
KYUDENKO CORPORATION
3,165.00 3,175.00 3,110.00 3,120.00 -60.00 3,152.47143,160.00 3,200.00 3,150.00 3,175.00 218.5 688,815100 -
1961 三機工
SANKI ENGINEERING CO.,LTD.
1,230.00 1,242.00 1,228.00 1,235.00 1.00 1,234.81481,244.00 1,247.00 1,230.00 1,232.00 147.4 182,011.700100 -
1963 日揮HD
JGC HOLDINGS CORPORATION
1,120.00 1,143.00 1,120.00 1,130.00 -4.00 1,129.85941,121.00 1,146.00 1,115.00 1,124.00 1,492.1 1,685,863.200100 -
1964 中外炉
Chugai Ro Co.,Ltd.
1,526.00 1,528.00 1,500.00 1,504.00 -31.00 1,507.95831,530.00 1,539.00 1,530.00 1,539.00 7.2 10,857.300100 -
1967 ヤマト
YAMATO CORPORATION
665.00 667.00 649.00 649.00 -26.00 662.2327676.00 680.00 667.00 670.00 27.5 18,211.400100 -
1968 太平電
TAIHEI DENGYO KAISHA,LTD.
2,272.00 2,276.00 2,240.00 2,250.00 -46.00 2,259.64292,312.00 2,312.00 2,256.00 2,267.00 28.0 63,270100 -
1969 高砂熱
Takasago Thermal Engineering Co.,Ltd.
1,592.00 1,593.00 1,563.00 1,574.00 -8.00 1,592.69701,581.00 1,629.00 1,574.00 1,601.00 214.5 341,633.500100 -
1972 三晃金
SANKO METAL INDUSTRIAL CO.,LTD.
2,126.00 2,139.00 2,111.00 2,111.00 -15.00 2,127.93752,138.00 2,140.00 2,126.00 2,126.00 3.2 6,809.400100 -
1975 朝日工
ASAHI KOGYOSHA CO.,LTD.
3,240.00 3,240.00 3,120.00 3,120.00 -160.00 3,228.76543,240.00 3,250.00 3,240.00 3,240.00 16.2 52,306100 -
1976 明星工業
MEISEI INDUSTRIAL Co.,Ltd.
785.00 794.00 774.00 776.00 -22.00 784.0409798.00 801.00 781.00 781.00 39.1 30,656100 -
1979 大気社
Taikisha Ltd.
2,942.00 2,970.00 2,889.00 2,899.00 -70.00 2,931.18462,994.00 3,005.00 2,954.00 2,960.00 81.8 239,770.900100 -
1980 ダイダン
DAI-DAN CO.,LTD.
2,790.00 2,796.00 2,742.00 2,742.00 -79.00 2,784.38852,833.00 2,871.00 2,808.00 2,808.00 29.6 82,417.900100 -
1982 日比谷設
Hibiya Engineering,Ltd.
1,845.00 1,857.00 1,820.00 1,821.00 -49.00 1,838.54671,895.00 1,895.00 1,855.00 1,855.00 15.0 27,578.200100 -
3267 フィル・カンパニー
Phil Company,Inc.
2,378.00 2,381.00 2,337.00 2,361.00 -93.00 2,377.42612,441.00 2,442.00 2,370.00 2,378.00 29.1 69,183.100100 -
5912 OSJBHD
OSJB Holdings Corporation
228.00 229.00 225.00 225.00 -6.00 227.7875231.00 232.00 227.00 229.00 726.5 165,487.600100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年7月1日(水曜日) 1- 6
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
6330 洋エンジ
TOYO ENGINEERING CORPORATION
340.00 340.00 336.00 338.00 -7.00 340.5855346.00 347.00 340.00 341.00 121.1 41,244.900100 -
6379 レイズネクスト
RAIZNEXT Corporation
1,262.00 1,264.00 1,246.00 1,250.00 33.00 1,254.37561,241.00 1,267.00 1,236.00 1,260.00 65.5 82,161.600100 -
食料品 Foods
2001 日粉
Nippon Flour Mills Co.,Ltd.
1,600.00 1,605.00 1,583.00 1,584.00 -34.00 1,595.50971,615.00 1,623.00 1,599.00 1,603.00 123.8 197,524.100100 -
2002 日清粉G
NISSHIN SEIFUN GROUP INC.
1,590.00 1,595.00 1,574.00 1,581.00 -28.00 1,587.03311,605.00 1,607.00 1,587.00 1,596.00 622.0 987,134.600100 -
2003 日東富士
NITTO FUJI FLOUR MILLING CO.,LTD.
6,370.00 6,370.00 6,290.00 6,340.00 -100.00 6,336.87506,370.00 6,370.00 6,370.00 6,370.00 1.6 10,139100 -
2004 昭和産
Showa Sangyo Co.,Ltd.
3,285.00 3,305.00 3,240.00 3,245.00 -60.00 3,273.55773,300.00 3,300.00 3,280.00 3,290.00 31.2 102,135100 -
2009 鳥越粉
THE TORIGOE CO.,LTD.
878.00 880.00 872.00 874.00 -14.00 879.2063888.00 893.00 878.00 878.00 12.6 11,078100 -
2053 中部飼料
CHUBU SHIRYO CO.,LTD.
1,630.00 1,637.00 1,597.00 1,611.00 -20.00 1,624.15201,640.00 1,665.00 1,626.00 1,637.00 29.6 48,074.900100 -
2060 フィード・ワン
FEED ONE CO.,LTD.
199.00 199.00 195.00 196.00 -5.00 198.1505202.00 202.00 198.00 199.00 483.1 95,726.500100 -
2107 洋糖
Toyo Sugar Refining Co.,Ltd.
1,219.00 1,219.00 1,199.00 1,202.00 -28.00 1,206.73211,211.00 1,228.00 1,209.00 1,209.00 5.6 6,757.700100 -
2108 甜菜糖
Nippon Beet Sugar Manufacturing Co.,Ltd.
1,800.00 1,814.00 1,780.00 1,780.00 -99.00 1,857.40831,889.00 1,890.00 1,801.00 1,813.00 57.8 107,358.200100 -
2109 三井製糖
Mitsui Sugar Co.,Ltd.
1,972.00 1,980.00 1,952.00 1,952.00 -30.00 1,972.41531,983.00 1,995.00 1,975.00 1,985.00 41.9 82,644.200100 -
2112 塩水糖
Ensuiko Sugar Refining Co.,Ltd.
204.00 205.00 203.00 203.00 -1.00 203.8456205.00 205.00 203.00 204.00 29.8 6,074.600100 -
2117 日新製糖
Nissin Sugar Co.,Ltd.
1,856.00 1,857.00 1,809.00 1,809.00 -52.00 1,841.00001,866.00 1,866.00 1,856.00 1,856.00 11.5 21,171.500100 -
2201 森永菓
Morinaga & Co.,Ltd.
4,105.00 4,125.00 4,060.00 4,065.00 -120.00 4,116.77004,180.00 4,195.00 4,110.00 4,115.00 217.8 896,632.500100 -
2204 中村屋
NAKAMURAYA CO.,LTD.
4,000.00 4,070.00 3,910.00 3,910.00 -125.00 4,006.18064,010.00 4,025.00 4,010.00 4,025.00 7.2 28,844.500100 -
2206 グリコ
Ezaki Glico Co.,Ltd.
5,110.00 5,120.00 5,030.00 5,050.00 -90.00 5,089.55855,130.00 5,150.00 5,100.00 5,130.00 149.5 760,889100 -
2207 名糖産
Meito Sangyo Co.,Ltd.
1,325.00 1,329.00 1,322.00 1,322.00 5.00 1,323.68921,319.00 1,329.00 1,319.00 1,325.00 7.4 9,795.300100 -
2209 井村屋G
IMURAYA GROUP CO.,LTD.
2,210.00 2,211.00 2,107.00 2,107.00 -175.00 2,197.19552,268.00 2,269.00 2,210.00 2,215.00 22.0 48,338.300100 -
2211 不二家
Fujiya Co.,Ltd.
2,183.00 2,183.00 2,144.00 2,144.00 -86.00 2,176.54752,224.00 2,224.00 2,191.00 2,194.00 31.6 68,778.900100 -
2212 山崎パン
YAMAZAKI BAKING CO.,LTD.
1,826.00 1,834.00 1,812.00 1,821.00 -35.00 1,827.64461,854.00 1,854.00 1,825.00 1,830.00 554.0 1,012,515.100100 -
2215 第一パン
FIRST BAKING CO.,LTD.
969.00 969.00 961.00 962.00 -7.00 965.2222962.00 969.00 962.00 969.00 3.6 3,474.800100 -
2217 モロゾフ
Morozoff Limited
5,740.00 5,740.00 5,690.00 5,690.00 -110.00 5,722.58065,790.00 5,790.00 5,730.00 5,740.00 3.1 17,740100 -
2220 亀田菓
KAMEDA SEIKA CO.,LTD.
5,080.00 5,080.00 5,030.00 5,050.00 -130.00 5,068.97545,150.00 5,190.00 5,080.00 5,100.00 24.4 123,683100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年7月1日(水曜日) 1- 7
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
2222 寿スピリッツ
Kotobuki Spirits Co.,Ltd.
4,370.00 4,380.00 4,285.00 4,295.00 -120.00 4,357.40744,440.00 4,450.00 4,370.00 4,390.00 186.3 811,785100 -
2229 カルビー
CALBEE,Inc.
2,959.00 2,978.00 2,934.00 2,948.00 -35.00 2,948.80082,967.00 2,970.00 2,927.00 2,955.00 483.5 1,425,745.200100 -
2264 森永乳
MORINAGA MILK INDUSTRY CO.,LTD.
4,675.00 4,725.00 4,675.00 4,680.00 -110.00 4,698.74684,760.00 4,760.00 4,680.00 4,700.00 197.1 926,123100 -
2266 六甲バター
ROKKO BUTTER CO.,LTD.
1,512.00 1,525.00 1,509.00 1,510.00 -26.00 1,516.64491,535.00 1,535.00 1,521.00 1,528.00 10.7 16,228.100100 -
2267 ヤクルト
YAKULT HONSHA CO.,LTD.
6,200.00 6,200.00 6,120.00 6,150.00 -200.00 6,185.99496,330.00 6,330.00 6,180.00 6,210.00 552.3 3,416,525100 -
2269 明治HD
Meiji Holdings Co.,Ltd.
8,550.00 8,590.00 8,450.00 8,480.00 -100.00 8,531.81048,620.00 8,620.00 8,520.00 8,590.00 386.1 3,294,132100 -
2270 雪印メグ
MEGMILK SNOW BRAND Co.,Ltd.
2,466.00 2,482.00 2,425.00 2,435.00 -75.00 2,451.29542,505.00 2,520.00 2,467.00 2,477.00 122.9 301,264.200100 -
2281 プリマハム
Prima Meat Packers,Ltd.
2,823.00 2,823.00 2,763.00 2,773.00 -111.00 2,808.09492,879.00 2,883.00 2,807.00 2,816.00 130.7 367,018100 -
2282 日ハム
NH Foods Ltd.
4,250.00 4,275.00 4,215.00 4,255.00 -70.00 4,260.71084,305.00 4,320.00 4,255.00 4,265.00 311.6 1,327,637.500100 -
2286 林兼産
Hayashikane Sangyo Co.,Ltd.
569.00 569.00 557.00 557.00 -16.00 566.0370573.00 573.00 568.00 568.00 10.8 6,113.200100 -
2288 丸大食
MARUDAI FOOD CO.,LTD.
1,886.00 1,897.00 1,868.00 1,873.00 -27.00 1,882.98551,910.00 1,910.00 1,887.00 1,894.00 34.5 64,963100 -
2292 S FOODS
S Foods Inc.
2,610.00 2,623.00 2,570.00 2,576.00 -56.00 2,616.16712,650.00 2,661.00 2,622.00 2,632.00 39.5 103,338.600100 -
2294 柿安本店
Kakiyasu Honten Co.,Ltd.
2,561.00 2,570.00 2,518.00 2,536.00 -52.00 2,545.48572,596.00 2,596.00 2,571.00 2,571.00 14.0 35,636.800100 -
2296 伊藤ハム米久HD
ITOHAM YONEKYU HOLDINGS INC.
640.00 642.00 632.00 632.00 -17.00 639.0159650.00 650.00 639.00 641.00 245.0 156,558.900100 -
2501 サッポロHD
SAPPORO HOLDINGS LIMITED
1,987.00 1,992.00 1,961.00 1,966.00 -55.00 1,982.71402,018.00 2,018.00 1,986.00 1,989.00 336.4 666,985100 -
2502 アサヒ
Asahi Group Holdings,Ltd.
3,717.00 3,734.00 3,684.00 3,700.00 -76.00 3,714.08213,757.00 3,772.00 3,717.00 3,728.00 1,040.0 3,862,645.400100 -
2503 キリンHD
Kirin Holdings Company,Limited
2,225.00 2,228.00 2,199.50 2,209.50 -65.00 2,221.52862,263.50 2,263.50 2,230.50 2,233.00 1,490.8 3,311,854.900100 -
2531 宝HLD
TAKARA HOLDINGS INC.
958.00 962.00 951.00 956.00 -8.00 958.7501963.00 967.00 957.00 964.00 383.0 367,201.300100 -
2533 オエノンHD
Oenon Holdings,Inc.
395.00 403.00 394.00 397.00 -7.00 397.8071406.00 406.00 390.00 399.00 176.3 70,133.400100 -
2540 養命酒
YOMEISHU SEIZO CO.,LTD.
1,846.00 1,846.00 1,814.00 1,825.00 -23.00 1,833.57271,848.00 1,850.00 1,840.00 1,846.00 11.0 20,169.300100 -
2579 コカ・コーラBJH
Coca-Cola Bottlers Japan Holdings Inc.
1,924.00 1,936.00 1,898.00 1,910.00 -44.00 1,919.58001,950.00 1,957.00 1,925.00 1,931.00 686.6 1,317,983.600100 -
2587 サントリーBF
Suntory Beverage & Food Limited
4,150.00 4,165.00 4,125.00 4,140.00 -65.00 4,152.75074,185.00 4,190.00 4,140.00 4,165.00 236.3 981,295100 -
2590 DyDo
DyDo GROUP HOLDINGS,INC.
4,885.00 4,895.00 4,805.00 4,805.00 -70.00 4,850.54204,915.00 4,915.00 4,870.00 4,885.00 45.2 219,244.500100 -
2593 伊藤園
ITO EN,LTD.
6,030.00 6,050.00 5,940.00 5,960.00 -120.00 6,014.37476,120.00 6,120.00 6,020.00 6,060.00 226.3 1,361,053100 -
2594 キーコーヒー
KEY COFFEE INC
2,258.00 2,264.00 2,235.00 2,235.00 -55.00 2,255.56142,290.00 2,290.00 2,265.00 2,270.00 38.3 86,388100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年7月1日(水曜日) 1- 8
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
2597 ユニカフェ
UNICAFE INC.
984.00 984.00 970.00 970.00 -13.00 977.6923983.00 983.00 976.00 977.00 3.9 3,813100 -
2599 ジャパンF
JAPAN FOODS CO.,LTD.
1,202.00 1,208.00 1,195.00 1,195.00 -10.00 1,215.83331,233.00 1,233.00 1,201.00 1,202.00 4.8 5,836100 -
2602 日清オイリオ
The Nisshin OilliO Group,Ltd.
3,325.00 3,335.00 3,285.00 3,290.00 -80.00 3,322.06223,410.00 3,410.00 3,325.00 3,330.00 61.1 202,978100 -
2607 不二製油G
FUJI OIL HOLDINGS INC.
2,753.00 2,767.00 2,720.00 2,731.00 -41.00 2,751.20402,776.00 2,790.00 2,752.00 2,764.00 247.6 681,198.100100 -
2612 かどや製油
KADOYA SESAME MILLS INCORPORATED
3,765.00 3,765.00 3,680.00 3,680.00 -70.00 3,744.65523,795.00 3,795.00 3,770.00 3,770.00 2.9 10,859.500100 -
2613 Jオイル
J-OIL MILLS, INC.
3,975.00 3,985.00 3,925.00 3,950.00 -35.00 3,958.39714,005.00 4,010.00 3,980.00 3,990.00 20.9 82,730.500100 -
2801 キッコマン
KIKKOMAN CORPORATION
5,030.00 5,030.00 4,980.00 5,020.00 -170.00 5,033.10275,160.00 5,160.00 5,030.00 5,050.00 477.0 2,400,790100 -
2802 味の素
Ajinomoto Co.,Inc.
1,785.00 1,794.50 1,771.50 1,772.00 -20.00 1,784.20821,807.00 1,807.00 1,783.00 1,789.50 1,676.7 2,991,581.850100 -
2809 キユーピー
Kewpie Corporation
2,020.00 2,026.00 2,000.00 2,013.00 -22.00 2,017.43872,030.00 2,037.00 2,020.00 2,024.00 404.6 816,255.700100 -
2810 ハウス食G
House Foods Group Inc.
3,455.00 3,460.00 3,395.00 3,395.00 -85.00 3,429.81673,455.00 3,470.00 3,440.00 3,470.00 147.3 505,212100 -
2811 カゴメ
KAGOME CO.,LTD.
3,165.00 3,175.00 3,135.00 3,140.00 -85.00 3,159.04393,210.00 3,210.00 3,160.00 3,165.00 218.6 690,567100 -
2812 焼津水
YAIZU SUISANKAGAKU INDUSTRY CO.,LTD.
921.00 921.00 907.00 907.00 -21.00 916.7674928.00 929.00 924.00 926.00 4.3 3,942.100100 -
2815 アリアケ
ARIAKE JAPAN Co.,Ltd.
6,750.00 6,800.00 6,670.00 6,700.00 -140.00 6,758.25006,880.00 6,900.00 6,760.00 6,780.00 64.0 432,528100 -
2818 ピエトロ
PIETRO Co.,Ltd.
1,627.00 1,633.00 1,627.00 1,628.00 2.00 1,628.11111,626.00 1,634.00 1,626.00 1,626.00 1.8 2,930.600100 -
2819 エバラ食品工業
EBARA Foods Industry,Inc.
2,185.00 2,188.00 2,162.00 2,162.00 -16.00 2,168.35292,161.00 2,185.00 2,156.00 2,185.00 1.7 3,686.200100 -
2820 やまみ
Yamami Company
2,420.00 2,420.00 2,389.00 2,412.00 77.00 2,391.48062,358.00 2,418.00 2,340.00 2,394.00 25.8 61,700.200100 -
2871 ニチレイ
NICHIREI CORPORATION
3,110.00 3,145.00 3,110.00 3,135.00 0.00 3,124.82113,135.00 3,135.00 3,100.00 3,115.00 243.1 759,644100 -
2875 東洋水産
TOYO SUISAN KAISHA,LTD.
6,060.00 6,090.00 6,000.00 6,010.00 -20.00 6,060.85446,130.00 6,140.00 6,060.00 6,100.00 395.6 2,397,674100 -
2882 イートアンド
EAT&Co.,Ltd
1,751.00 1,761.00 1,734.00 1,734.00 -46.00 1,755.54841,780.00 1,785.00 1,760.00 1,760.00 12.4 21,768.800100 -
2883 大冷
DAIREI CO.,LTD.
2,019.00 2,019.00 2,013.00 2,018.00 0.00 2,016.42862,018.00 2,019.00 2,018.00 2,019.00 1.4 2,823100 -
2884 ヨシムラ・F・HD
Yoshimura Food Holdings K.K.
1,122.00 1,129.00 1,106.00 1,110.00 39.00 1,108.65161,078.00 1,119.00 1,070.00 1,119.00 165.6 183,592.700100 -
2897 日清食HD
NISSIN FOODS HOLDINGS CO.,LTD.
9,510.00 9,520.00 9,330.00 9,360.00 -190.00 9,439.47719,540.00 9,560.00 9,480.00 9,540.00 229.5 2,166,360100 -
2899 永谷園HD
NAGATANIEN HOLDINGS CO.,LTD.
2,140.00 2,140.00 2,113.00 2,113.00 -49.00 2,132.95152,165.00 2,165.00 2,135.00 2,140.00 10.3 21,969.400100 -
2904 一正蒲鉾
ICHIMASA KAMABOKO CO.,LTD.
998.00 998.00 975.00 975.00 -30.00 991.58331,007.00 1,007.00 994.00 997.00 19.2 19,038.400100 -
2908 フジッコ
FUJICCO CO.,LTD.
1,960.00 1,971.00 1,945.00 1,949.00 -56.00 1,959.50631,965.00 1,987.00 1,953.00 1,955.00 63.0 123,448.900100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年7月1日(水曜日) 1- 9
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
2910 ロックフィルド
ROCK FIELD CO.,LTD.
1,265.00 1,269.00 1,256.00 1,257.00 -44.00 1,268.73101,294.00 1,294.00 1,267.00 1,268.00 77.7 98,580.400100 -
2914 JT
JAPAN TOBACCO INC.
1,967.00 1,971.50 1,954.00 1,961.50 -40.00 1,970.64581,998.00 1,998.00 1,967.00 1,967.50 6,411.5 12,634,795.600100 -
2915 ケンコーマヨ
KENKO Mayonnaise Co.,Ltd.
1,910.00 1,920.00 1,895.00 1,902.00 -32.00 1,910.29931,932.00 1,950.00 1,911.00 1,912.00 28.4 54,252.500100 -
2918 わらべや
WARABEYA NICHIYO HOLDINGS CO.,LTD.
1,664.00 1,667.00 1,633.00 1,639.00 -58.00 1,667.10481,703.00 1,703.00 1,661.00 1,673.00 63.0 105,027.600100 -
2922 なとり
NATORI CO.,LTD.
1,750.00 1,762.00 1,718.00 1,718.00 -56.00 1,746.35371,774.00 1,783.00 1,763.00 1,763.00 8.2 14,320.100100 -
2924 イフジ産業
Ifuji Sangyo Co.,Ltd.
821.00 821.00 812.00 812.00 1.00 814.8889 1.8 1,466.800100 - - - - -
2925 ピックルスコーポ
PICKLES CORPORATION
2,830.00 2,863.00 2,788.00 2,818.00 248.00 2,776.16792,748.00 2,863.00 2,683.00 2,849.00 283.5 787,043.600100 -
2930 北の達人
Kitanotatsujin Corporation
515.00 522.00 503.00 505.00 -9.00 512.1962514.00 522.00 514.00 515.00 560.7 287,188.400100 -
2931 ユーグレナ
euglena Co.,Ltd.
765.00 766.00 743.00 747.00 -33.00 758.7465779.00 782.00 766.00 766.00 447.3 339,387.300100 -
4404 ミヨシ油脂
Miyoshi Oil & Fat Co.,Ltd.
1,152.00 1,152.00 1,133.00 1,133.00 -19.00 1,143.41461,161.00 1,161.00 1,147.00 1,152.00 4.1 4,688100 -
4526 理研ビタミン
RIKEN VITAMIN CO.,LTD.
2,242.00 2,251.00 2,192.00 2,200.00 -78.00 2,220.81382,278.00 2,278.00 2,243.00 2,253.00 24.7 54,854.100100 -
繊維製品 Textiles & Apparels
3001 片倉
Katakura Industries Co.,Ltd.
1,122.00 1,134.00 1,115.00 1,118.00 -25.00 1,129.46201,147.00 1,148.00 1,125.00 1,131.00 53.9 60,878100 -
3002 グンゼ
GUNZE LIMITED
3,985.00 4,000.00 3,945.00 3,945.00 -55.00 3,976.06414,000.00 4,005.00 3,985.00 3,990.00 39.0 155,066.500100 -
3101 東洋紡
TOYOBO CO.,LTD.
1,471.00 1,476.00 1,455.00 1,459.00 -41.00 1,471.53571,483.00 1,494.00 1,470.00 1,474.00 338.6 498,262100 -
3103 ユニチカ
UNITIKA LTD.
343.00 344.00 340.00 342.00 -13.00 345.0132354.00 356.00 343.00 344.00 612.8 211,424.100100 -
3104 富士紡HD
Fujibo Holdings,Inc.
3,240.00 3,310.00 3,215.00 3,240.00 -15.00 3,233.34173,245.00 3,265.00 3,215.00 3,225.00 19.9 64,343.500100 -
3106 クラボウ
KURABO INDUSTRIES LTD.
2,236.00 2,247.00 2,196.00 2,202.00 -59.00 2,224.99272,252.00 2,268.00 2,228.00 2,228.00 68.1 151,522100 -
3109 シキボウ
SHIKIBO LTD.
980.00 984.00 974.00 974.00 -18.00 980.1032992.00 998.00 980.00 981.00 46.5 45,574.800100 -
3201 ニッケ
THE JAPAN WOOL TEXTILE CO.,LTD.
1,029.00 1,031.00 1,016.00 1,021.00 -47.00 1,029.37371,066.00 1,066.00 1,033.00 1,033.00 133.0 136,906.700100 -
3202 ダイトウボウ
Daitobo Co.,Ltd.
107.00 108.00 106.00 108.00 -1.00 107.7077109.00 110.00 107.00 107.00 545.7 58,776.100100 -
3204 トーア紡
Toabo Corporation
497.00 498.00 489.00 489.00 -7.00 493.0102493.00 497.00 493.00 497.00 9.8 4,831.500100 -
3205 ダイドー
DAIDOH LIMITED
213.00 215.00 211.00 211.00 -6.00 214.1514217.00 218.00 213.00 214.00 38.3 8,202100 -
3302 帝繊維
TEIKOKU SEN-I Co.,Ltd.
2,238.00 2,238.00 2,185.00 2,194.00 -92.00 2,213.67142,297.00 2,297.00 2,239.00 2,242.00 21.3 47,151.200100 -
3401 帝人
TEIJIN LIMITED
1,688.00 1,696.00 1,675.00 1,678.00 -36.00 1,686.80971,699.00 1,708.00 1,686.00 1,689.00 639.4 1,078,546.100100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年7月1日(水曜日) 1- 10
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
3402 東レ
TORAY INDUSTRIES,INC.
500.00 503.90 498.30 501.10 -6.40 502.0364504.30 507.80 499.80 501.20 6,123.7 3,074,320.550100 -
3408 サカイオーベックス
SAKAI OVEX CO.,LTD.
2,202.00 2,224.00 2,168.00 2,192.00 -64.00 2,199.20002,256.00 2,256.00 2,210.00 2,210.00 6.5 14,294.800100 -
3501 住江織物
Suminoe Textile Co.,Ltd.
2,012.00 2,044.00 2,000.00 2,000.00 -62.00 2,018.0426 4.7 9,484.800100 - - - - -
3512 日フエルト
Nippon Felt Company Limited
463.00 465.00 460.00 460.00 -11.00 463.4894467.00 468.00 465.00 465.00 4.7 2,178.400100 -
3513 イチカワ
ICHIKAWA CO.,LTD.
1,253.00 1,265.00 1,253.00 1,253.00 -18.00 1,257.68751,254.00 1,264.00 1,253.00 1,264.00 1.6 2,012.300100 -
3524 日東網
NITTO SEIMO CO.,LTD.
1,385.00 1,389.00 1,385.00 1,388.00 -4.00 1,389.02441,397.00 1,397.00 1,380.00 1,385.00 4.1 5,695100 -
3529 アツギ
ATSUGI CO.,LTD.
610.00 610.00 605.00 605.00 -5.00 608.1489609.00 611.00 609.00 610.00 18.8 11,433.200100 -
3551 ダイニック
DYNIC CORPORATION
739.00 742.00 736.00 736.00 -4.00 738.6471740.00 740.00 735.00 738.00 6.8 5,022.800100 -
3569 セーレン
SEIREN CO.,LTD.
1,329.00 1,329.00 1,308.00 1,313.00 -48.00 1,325.02831,360.00 1,360.00 1,334.00 1,336.00 84.9 112,494.900100 -
3571 ソトー
SOTOH CO.,LTD.
955.00 955.00 948.00 948.00 -13.00 955.8333960.00 960.00 945.00 955.00 6.0 5,735100 -
3577 東海染工
Tokai Senko K.K.
1,125.00 1,127.00 1,125.00 1,127.00 -1.00 1,125.00001,121.00 1,128.00 1,120.00 1,120.00 1.0 1,125100 -
3580 小松マテーレ
KOMATSU MATERE Co.,Ltd.
735.00 736.00 724.00 728.00 -12.00 731.0890746.00 746.00 735.00 736.00 23.6 17,253.700100 -
3591 ワコールHD
WACOAL HOLDINGS CORP.
1,992.00 1,999.00 1,987.00 1,990.00 -3.00 1,996.36252,007.00 2,016.00 1,992.00 1,995.00 201.4 402,067.400100 -
3593 ホギメディ
HOGY MEDICAL CO.,LTD.
3,305.00 3,305.00 3,210.00 3,210.00 -110.00 3,267.17533,360.00 3,360.00 3,310.00 3,310.00 77.0 251,572.500100 -
3607 クラウディアHD
KURAUDIA HOLDINGS CO.,LTD.
462.00 462.00 457.00 457.00 0.00 460.3000462.00 463.00 460.00 462.00 4.0 1,841.200100 -
3608 TSI HD
TSI HOLDINGS CO.,LTD.
454.00 457.00 450.00 451.00 -11.00 454.2943461.00 463.00 452.00 454.00 176.7 80,273.800100 -
3611 マツオカ
MATSUOKA CORPORATION
1,857.00 1,866.00 1,812.00 1,830.00 -108.00 1,856.87941,923.00 1,932.00 1,853.00 1,857.00 34.0 63,133.900100 -
3612 ワールド
WORLD CO.,LTD.
1,560.00 1,566.00 1,539.00 1,548.00 -91.00 1,566.28611,634.00 1,641.00 1,557.00 1,564.00 215.3 337,221.400100 -
8011 三陽商
SANYO SHOKAI LTD.
652.00 653.00 631.00 643.00 -71.00 657.5264715.00 717.00 641.00 652.00 795.0 522,733.500100 -
8013 ナイガイ
NAIGAI CO.,LTD.
351.00 356.00 350.00 353.00 -2.00 353.0070358.00 358.00 351.00 353.00 14.3 5,048100 -
8016 オンワードHD
ONWARD HOLDINGS CO.,LTD.
303.00 306.00 302.00 305.00 -13.00 307.2753318.00 320.00 303.00 304.00 1,255.2 385,692100 -
8029 ルックHD
LOOK HOLDINGS INCORPORATED
725.00 735.00 711.00 719.00 -50.00 733.7729778.00 778.00 726.00 726.00 67.8 49,749.800100 -
8107 キムラタン
KIMURATAN CORPORATION
24.00 25.00 24.00 24.00 0.00 24.026024.00 25.00 24.00 24.00 437.7 10,516.200100 -
8111 ゴルドウイン
GOLDWIN INC.
6,880.00 6,930.00 6,790.00 6,790.00 -250.00 6,894.21997,100.00 7,100.00 6,890.00 6,920.00 195.5 1,347,820100 -
8114 デサント
DESCENTE,LTD.
1,498.00 1,500.00 1,474.00 1,480.00 -6.00 1,491.86621,521.00 1,521.00 1,492.00 1,505.00 94.9 141,578.100100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年7月1日(水曜日) 1- 11
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
8118 キング
KING Co.,Ltd.
499.00 499.00 496.00 496.00 -4.00 497.7193498.00 500.00 498.00 499.00 5.7 2,837100 -
8127 ヤマトインター
YAMATO INTERNATIONAL INC.
387.00 388.00 372.00 372.00 -27.00 386.7346397.00 397.00 384.00 387.00 35.8 13,845.100100 -
パルプ・紙 Pulp & Paper
3708 特種東海
Tokushu Tokai Paper Co.,Ltd.
4,550.00 4,580.00 4,525.00 4,540.00 -80.00 4,569.31824,705.00 4,705.00 4,575.00 4,575.00 6.6 30,157.500100 -
3861 王子HD
Oji Holdings Corporation
492.00 493.00 487.00 489.00 -12.00 492.6457504.00 504.00 492.00 493.00 2,747.1 1,353,347100 -
3863 日本紙
Nippon Paper Industries Co.,Ltd.
1,485.00 1,492.00 1,478.00 1,492.00 -16.00 1,491.97431,508.00 1,513.00 1,485.00 1,485.00 315.6 470,867.100100 -
3864 三菱紙
Mitsubishi Paper Mills Limited
338.00 338.00 333.00 333.00 -7.00 337.7016342.00 342.00 339.00 340.00 55.3 18,674.900100 -
3865 北越コーポレーション
Hokuetsu Corporation
379.00 379.00 375.00 375.00 -7.00 378.2442382.00 383.00 377.00 380.00 361.2 136,621.800100 -
3877 中越パル
Chuetsu Pulp & Paper Co.,Ltd.
1,533.00 1,533.00 1,499.00 1,510.00 -40.00 1,515.41671,550.00 1,550.00 1,533.00 1,533.00 3.6 5,455.500100 -
3878 巴川紙
TOMOEGAWA CO.,LTD.
920.00 935.00 920.00 923.00 12.00 923.5625911.00 926.00 911.00 920.00 4.8 4,433.100100 -
3880 大王紙
Daio Paper Corporation
1,434.00 1,439.00 1,431.00 1,435.00 -5.00 1,434.56581,438.00 1,438.00 1,431.00 1,435.00 549.7 788,580.800100 -
3896 阿波製紙
AWA PAPER & TECHNOLOGICAL COMPANY,Inc.
493.00 493.00 480.00 480.00 -10.00 486.2833503.00 503.00 493.00 493.00 6.0 2,917.700100 -
3941 レンゴー
Rengo Co.,Ltd.
848.00 855.00 846.00 850.00 -28.00 854.4062881.00 881.00 845.00 848.00 2,148.3 1,835,520.800100 -
3946 トーモク
TOMOKU CO.,LTD.
1,757.00 1,767.00 1,743.00 1,760.00 -9.00 1,756.30701,781.00 1,781.00 1,760.00 1,760.00 21.5 37,760.600100 -
3950 ザ・パック
THE PACK CORPORATION
3,035.00 3,035.00 2,981.00 2,988.00 -137.00 3,018.16053,140.00 3,140.00 3,035.00 3,035.00 32.4 97,788.400100 -
化学 Chemicals
3405 クラレ
KURARAY CO.,LTD.
1,111.00 1,118.00 1,101.00 1,107.00 -18.00 1,110.40241,123.00 1,126.00 1,113.00 1,114.00 1,183.3 1,313,939.200100 -
3407 旭化成
ASAHI KASEI CORPORATION
853.00 857.50 847.30 849.40 -26.20 855.6313873.40 873.40 854.10 854.60 3,866.4 3,308,213.030100 -
3553 共和レザー
KYOWA LEATHER CLOTH CO.,LTD.
653.00 658.00 644.00 645.00 -31.00 657.8257674.00 674.00 655.00 655.00 10.9 7,170.300100 -
4004 昭電工
Showa Denko K.K.
2,367.00 2,378.00 2,344.00 2,377.00 -39.00 2,373.12042,410.00 2,414.00 2,368.00 2,369.00 1,547.9 3,673,353100 -
4005 住友化
SUMITOMO CHEMICAL COMPANY,LIMITED
319.00 321.00 318.00 320.00 -2.00 320.2678323.00 324.00 319.00 319.00 12,995.7 4,162,104100 -
4008 住友精化
Sumitomo Seika Chemicals Company,Limited.
3,580.00 3,580.00 3,500.00 3,515.00 10.00 3,535.76923,520.00 3,585.00 3,505.00 3,580.00 20.8 73,544100 -
4021 日産化
Nissan Chemical Corporation
5,530.00 5,550.00 5,450.00 5,490.00 -30.00 5,504.30285,530.00 5,560.00 5,500.00 5,560.00 368.6 2,028,886100 -
4022 ラサ工
Rasa Industries,Ltd.
1,512.00 1,512.00 1,475.00 1,486.00 -50.00 1,498.98611,541.00 1,541.00 1,503.00 1,507.00 50.5 75,698.800100 -
4023 クレハ
KUREHA CORPORATION
4,720.00 4,720.00 4,625.00 4,635.00 -75.00 4,675.65894,700.00 4,725.00 4,685.00 4,705.00 51.6 241,264100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年7月1日(水曜日) 1- 12
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
4025 多木化学
TAKI CHEMICAL CO.,LTD.
7,440.00 7,440.00 7,160.00 7,160.00 -540.00 7,309.12187,590.00 7,680.00 7,480.00 7,480.00 35.3 258,012100 -
4027 テイカ
TAYCA CORPORATION
1,391.00 1,391.00 1,363.00 1,372.00 -9.00 1,377.04131,402.00 1,402.00 1,379.00 1,384.00 24.2 33,324.400100 -
4028 石原産
ISHIHARA SANGYO KAISHA,LTD.
697.00 701.00 693.00 695.00 -10.00 699.6662709.00 712.00 698.00 700.00 131.8 92,216100 -
4031 片倉コープアグリ
Katakura & Co-op Agri Corporation
1,245.00 1,245.00 1,236.00 1,236.00 -20.00 1,241.90001,251.00 1,251.00 1,245.00 1,245.00 3.0 3,725.700100 -
4041 日曹達
Nippon Soda Co.,Ltd.
2,804.00 2,813.00 2,783.00 2,798.00 -26.00 2,809.31192,824.00 2,840.00 2,808.00 2,815.00 141.4 397,236.700100 -
4042 東ソー
TOSOH CORPORATION
1,467.00 1,475.00 1,450.00 1,458.00 -12.00 1,464.30411,473.00 1,482.00 1,468.00 1,470.00 1,288.2 1,886,316.500100 -
4043 トクヤマ
Tokuyama Corporation
2,505.00 2,511.00 2,477.00 2,490.00 -42.00 2,499.46452,542.00 2,547.00 2,483.00 2,507.00 328.1 820,074.300100 -
4044 セ硝子
Central Glass Co.,Ltd.
1,823.00 1,827.00 1,805.00 1,806.00 -25.00 1,820.70801,841.00 1,856.00 1,828.00 1,829.00 73.3 133,457.900100 -
4045 東亜合
TOAGOSEI CO.,LTD.
1,076.00 1,079.00 1,065.00 1,065.00 11.00 1,071.17491,062.00 1,079.00 1,061.00 1,078.00 426.5 456,856.100100 -
4046 大阪ソーダ
OSAKA SODA CO.,LTD.
2,356.00 2,362.00 2,319.00 2,325.00 -52.00 2,344.99572,377.00 2,385.00 2,350.00 2,354.00 69.7 163,446.200100 -
4047 関電化
KANTO DENKA KOGYO CO.,LTD.
838.00 839.00 826.00 835.00 -19.00 835.8336850.00 853.00 839.00 839.00 126.2 105,482.200100 -
4061 デンカ
Denka Company Limited
2,608.00 2,614.00 2,582.00 2,595.00 -42.00 2,608.45942,642.00 2,653.00 2,607.00 2,610.00 388.3 1,012,864.800100 -
4063 信越化
Shin-Etsu Chemical Co.,Ltd.
12,465.00 12,515.00 12,320.00 12,370.00 -225.00 12,456.334012,565.00 12,645.00 12,480.00 12,510.00 834.7 10,397,302100 -
4064 カーバイド
Nippon Carbide Industries Company,Incorporated
1,231.00 1,231.00 1,196.00 1,201.00 -43.00 1,220.00711,274.00 1,274.00 1,217.00 1,220.00 42.1 51,362.300100 -
4078 堺化学
Sakai Chemical Industry Co.,Ltd.
1,991.00 1,998.00 1,970.00 1,981.00 -48.00 1,988.94092,033.00 2,033.00 1,979.00 1,984.00 20.3 40,375.500100 -
4082 稀元素
DAIICHI KIGENSO KAGAKU-KOGYO CO.,LTD
781.00 785.00 766.00 768.00 -22.00 776.8078790.00 790.00 781.00 781.00 25.5 19,808.600100 -
4088 エア・ウォーター
AIR WATER INC.
1,533.00 1,545.00 1,515.00 1,523.00 2.00 1,531.60961,538.00 1,541.00 1,527.00 1,539.00 827.1 1,266,794.300100 -
4091 大陽日酸
TAIYO NIPPON SANSO CORPORATION
1,788.00 1,792.00 1,767.00 1,776.00 -25.00 1,790.97761,815.00 1,821.00 1,792.00 1,796.00 543.7 973,754.500100 -
4092 日本化
Nippon Chemical Industrial Co.,Ltd.
2,261.00 2,263.00 2,229.00 2,252.00 -48.00 2,250.76562,309.00 2,309.00 2,262.00 2,264.00 20.9 47,041100 -
4093 邦アセチレン
Toho Acetylene Co.,Ltd.
1,268.00 1,268.00 1,250.00 1,250.00 -11.00 1,256.66671,248.00 1,260.00 1,247.00 1,260.00 1.2 1,508100 -
4095 日パーカライ
NIHON PARKERIZING CO.,LTD.
1,091.00 1,102.00 1,083.00 1,086.00 5.00 1,092.36891,090.00 1,103.00 1,089.00 1,098.00 149.1 162,872.200100 -
4097 高圧ガス
KOATSU GAS KOGYO CO.,LTD.
734.00 736.00 716.00 724.00 -14.00 727.8413742.00 742.00 730.00 731.00 20.8 15,139.100100 -
4098 チタン工
Titan Kogyo Kabushiki Kaisha
1,742.00 1,756.00 1,718.00 1,725.00 -45.00 1,756.39751,785.00 1,805.00 1,760.00 1,760.00 16.1 28,278100 -
4099 四国化
SHIKOKU CHEMICALS CORPORATION
1,082.00 1,097.00 1,081.00 1,084.00 0.00 1,086.99631,090.00 1,119.00 1,079.00 1,093.00 54.3 59,023.900100 -
4100 戸田工
TODA KOGYO CORP.
1,900.00 1,904.00 1,849.00 1,849.00 -90.00 1,884.53171,947.00 1,947.00 1,903.00 1,903.00 20.5 38,632.900100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年7月1日(水曜日) 1- 13
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
4109 ステラケミファ
STELLA CHEMIFA CORPORATION
2,490.00 2,490.00 2,454.00 2,456.00 43.00 2,473.51472,463.00 2,497.00 2,454.00 2,472.00 105.7 261,450.500100 -
4112 保土谷化
Hodogaya Chemical Co.,Ltd.
4,315.00 4,385.00 4,295.00 4,310.00 -50.00 4,343.51994,430.00 4,430.00 4,315.00 4,315.00 67.9 294,925100 -
4114 日触媒
NIPPON SHOKUBAI CO.,LTD.
5,550.00 5,600.00 5,550.00 5,590.00 -50.00 5,582.49585,640.00 5,660.00 5,550.00 5,550.00 118.2 659,851100 -
4116 大日精化
Dainichiseika Color & Chemicals Mfg.Co.,Ltd.
2,282.00 2,284.00 2,233.00 2,259.00 -75.00 2,264.85792,344.00 2,344.00 2,282.00 2,285.00 18.3 41,446.900100 -
4118 カネカ
KANEKA CORPORATION
2,750.00 2,757.00 2,719.00 2,732.00 -68.00 2,753.85982,801.00 2,807.00 2,752.00 2,758.00 355.1 977,895.600100 -
4182 菱瓦斯化
Mitsubishi Gas Chemical Company,Inc.
1,608.00 1,619.00 1,597.00 1,608.00 -22.00 1,611.61091,635.00 1,636.00 1,615.00 1,615.00 510.2 822,243.900100 -
4183 三井化学
Mitsui Chemicals,Inc.
2,210.00 2,229.00 2,206.00 2,220.00 -27.00 2,223.06512,243.00 2,243.00 2,213.00 2,216.00 612.5 1,361,627.400100 -
4185 JSR
JSR CORPORATION
2,074.00 2,079.00 2,039.00 2,052.00 -28.00 2,069.56312,100.00 2,100.00 2,070.00 2,078.00 1,361.5 2,817,710.200100 -
4186 東応化
TOKYO OHKA KOGYO CO.,LTD.
5,350.00 5,370.00 5,270.00 5,280.00 -110.00 5,343.93895,410.00 5,430.00 5,360.00 5,380.00 176.7 944,274100 -
4187 大有機化
OSAKA ORGANIC CHEMICAL INDUSTRY LTD.
2,559.00 2,562.00 2,500.00 2,524.00 -35.00 2,538.92012,559.00 2,580.00 2,548.00 2,569.00 177.7 451,166.100100 -
4188 三菱ケミHD
Mitsubishi Chemical Holdings Corporation
614.00 616.70 611.50 614.10 -13.30 616.1713620.00 622.70 613.20 615.10 3,771.8 2,324,075.090100 -
4189 KHネオケム
KH Neochem Co.,Ltd.
1,976.00 1,976.00 1,947.00 1,960.00 -75.00 1,972.70542,031.00 2,035.00 1,979.00 1,985.00 127.3 251,125.400100 -
4202 ダイセル
Daicel Corporation
824.00 829.00 808.00 812.00 -21.00 821.9641838.00 844.00 824.00 826.00 1,158.4 952,163.200100 -
4203 住友ベーク
Sumitomo Bakelite Company,Limited
2,998.00 3,010.00 2,968.00 2,975.00 -40.00 2,991.64743,010.00 3,020.00 2,973.00 3,010.00 107.5 321,602.100100 -
4204 積水化
Sekisui Chemical Co.,Ltd.
1,523.00 1,532.00 1,503.00 1,510.00 -32.00 1,521.93861,535.00 1,550.00 1,529.00 1,532.00 874.0 1,330,174.300100 -
4205 日ゼオン
ZEON CORPORATION
989.00 991.00 967.00 973.00 -18.00 983.2312985.00 1,001.00 983.00 992.00 482.3 474,212.400100 -
4206 アイカ工
Aica Kogyo Company,Limited
3,520.00 3,540.00 3,500.00 3,515.00 -20.00 3,525.11953,535.00 3,560.00 3,520.00 3,535.00 159.0 560,494100 -
4208 宇部興
Ube Industries,Ltd.
1,830.00 1,835.00 1,815.00 1,826.00 -26.00 1,831.70971,851.00 1,851.00 1,833.00 1,834.00 373.1 683,410.900100 -
4212 積水樹脂
Sekisui Jushi Corporation
2,140.00 2,140.00 2,099.00 2,108.00 -49.00 2,125.26182,168.00 2,169.00 2,145.00 2,147.00 40.1 85,223100 -
4215 タキロンシーアイ
C.I. TAKIRON Corporation
694.00 700.00 685.00 699.00 -2.00 695.3407701.00 701.00 687.00 698.00 127.4 88,586.400100 -
4216 旭有機材
ASAHI YUKIZAI CORPORATION
1,432.00 1,445.00 1,428.00 1,430.00 2.00 1,437.52941,454.00 1,464.00 1,432.00 1,432.00 35.7 51,319.800100 -
4218 ニチバン
NICHIBAN CO.,LTD.
1,462.00 1,474.00 1,453.00 1,457.00 -3.00 1,464.94821,475.00 1,486.00 1,463.00 1,474.00 25.1 36,770.200100 -
4220 リケンテクノス
RIKEN TECHNOS CORPORATION
420.00 424.00 413.00 413.00 -12.00 418.4956425.00 429.00 420.00 422.00 90.8 37,999.400100 -
4221 大倉工
Okura Industrial Co.,Ltd.
1,613.00 1,619.00 1,581.00 1,582.00 -41.00 1,607.61541,627.00 1,629.00 1,601.00 1,613.00 11.7 18,809.100100 -
4228 積水化成
Sekisui Kasei Co.,Ltd.
567.00 567.00 558.00 558.00 -20.00 565.6319577.00 577.00 567.00 568.00 76.6 43,327.400100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年7月1日(水曜日) 1- 14
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
4229 群栄化
Gun Ei Chemical Industry Co.,Ltd.
2,602.00 2,638.00 2,582.00 2,582.00 -39.00 2,596.61542,603.00 2,603.00 2,603.00 2,603.00 2.6 6,751.200100 -
4231 タイガーポリ
TIGERS POLYMER CORPORATION
499.00 499.00 486.00 486.00 -6.00 493.3333492.00 499.00 492.00 499.00 6.9 3,404100 -
4238 ミライアル
Miraial Co.,Ltd.
1,016.00 1,023.00 1,005.00 1,010.00 -9.00 1,013.68631,023.00 1,023.00 1,015.00 1,016.00 20.4 20,679.200100 -
4245 ダイキアクシス
Daiki Axis Co.,Ltd.
795.00 795.00 769.00 771.00 -33.00 788.3822804.00 805.00 788.00 795.00 15.7 12,377.600100 -
4246 DNC
DaikyoNishikawa Corporation
477.00 478.00 467.00 469.00 -12.00 477.7629497.00 500.00 477.00 478.00 151.0 72,142.200100 -
4248 竹本容器
Takemoto Yohki Co.,Ltd.
695.00 696.00 683.00 686.00 -18.00 692.9752701.00 707.00 692.00 692.00 48.3 33,470.700100 -
4249 森六
MORIROKU HOLDINGS COMPANY,LTD.
1,665.00 1,677.00 1,653.00 1,664.00 -34.00 1,664.55361,698.00 1,698.00 1,657.00 1,665.00 23.3 38,784.100100 -
4272 日化薬
NIPPON KAYAKU CO.,LTD.
1,099.00 1,101.00 1,083.00 1,090.00 -35.00 1,098.95911,128.00 1,134.00 1,099.00 1,101.00 318.2 349,688.800100 -
4275 カーリットHD
Carlit Holdings Co.,Ltd.
509.00 514.00 502.00 502.00 -3.00 506.6923505.00 514.00 501.00 513.00 40.3 20,419.700100 -
4362 日本精化
Nippon Fine Chemical Co.,Ltd.
1,425.00 1,425.00 1,408.00 1,410.00 -64.00 1,422.73041,474.00 1,474.00 1,415.00 1,422.00 38.2 54,348.300100 -
4368 扶桑化学
FUSO CHEMICAL CO.,LTD.
3,900.00 3,915.00 3,825.00 3,830.00 -100.00 3,885.91003,955.00 3,965.00 3,910.00 3,920.00 48.9 190,021100 -
4369 トリケミカル
Tri Chemical Laboratories Inc.
11,670.00 11,670.00 11,310.00 11,400.00 -130.00 11,596.046311,620.00 11,880.00 11,530.00 11,690.00 99.4 1,152,647100 -
4401 ADEKA
ADEKA CORPORATION
1,431.00 1,441.00 1,423.00 1,428.00 1.00 1,433.23731,437.00 1,449.00 1,429.00 1,438.00 174.9 250,673.200100 -
4403 日油
NOF CORPORATION
3,770.00 3,790.00 3,735.00 3,740.00 10.00 3,759.21363,750.00 3,770.00 3,710.00 3,765.00 163.4 614,255.500100 -
4406 新日本理化
New Japan Chemical Co.,Ltd.
167.00 167.00 165.00 165.00 -1.00 166.6736169.00 169.00 167.00 168.00 72.3 12,050.500100 -
4410 ハリマ化成G
HARIMA CHEMICALS GROUP,INC.
976.00 994.00 966.00 967.00 -17.00 977.2883984.00 993.00 984.00 991.00 11.1 10,847.900100 -
4452 花王
Kao Corporation
8,576.00 8,589.00 8,514.00 8,535.00 -5.00 8,554.82308,582.00 8,590.00 8,520.00 8,590.00 1,184.2 10,130,621.400100 -
4461 第一工業
DKS Co.Ltd.
5,280.00 5,280.00 5,160.00 5,190.00 10.00 5,233.80465,210.00 5,300.00 5,140.00 5,250.00 48.1 251,746100 -
4462 石原ケミカル
ISHIHARA CHEMICAL CO.,LTD.
1,995.00 1,995.00 1,940.00 1,940.00 -64.00 1,975.54291,990.00 2,002.00 1,958.00 2,002.00 7.0 13,828.800100 -
4463 日華化学
NICCA CHEMICAL CO.,LTD.
914.00 916.00 879.00 881.00 -41.00 898.3556924.00 924.00 914.00 914.00 4.5 4,042.600100 -
4465 ニイタカ
Niitaka Co., Ltd.
5,640.00 5,640.00 5,430.00 5,470.00 -150.00 5,566.33115,620.00 5,680.00 5,560.00 5,640.00 44.7 248,815100 -
4471 三洋化成
SANYO CHEMICAL INDUSTRIES,LTD.
4,565.00 4,595.00 4,540.00 4,540.00 -90.00 4,572.76744,630.00 4,630.00 4,570.00 4,575.00 53.3 243,728.500100 -
4531 有機薬
Yuki Gosei Kogyo Co.,Ltd.
368.00 368.00 356.00 357.00 -10.00 363.4481372.00 372.00 367.00 369.00 92.4 33,582.600100 -
4611 大日塗料
Dai Nippon Toryo Company,Limited
921.00 923.00 908.00 909.00 -29.00 916.4289927.00 930.00 903.00 920.00 48.5 44,446.800100 -
4612 日ペイントHD
NIPPON PAINT HOLDINGS CO.,LTD.
7,830.00 7,880.00 7,640.00 7,710.00 -130.00 7,760.79527,860.00 7,880.00 7,750.00 7,860.00 379.8 2,947,550100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年7月1日(水曜日) 1- 15
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
4613 関ペイント
KANSAI PAINT CO.,LTD.
2,267.00 2,279.00 2,236.00 2,247.00 -26.00 2,257.09832,296.00 2,298.00 2,247.00 2,267.00 521.1 1,176,173.900100 -
4615 神東塗料
SHINTO PAINT COMPANY,LIMITED
175.00 176.00 170.00 170.00 -7.00 173.2348177.00 178.00 174.00 176.00 112.0 19,402.300100 -
4617 中国塗料
Chugoku Marine Paints,Ltd.
800.00 804.00 794.00 795.00 -5.00 799.3052796.00 807.00 794.00 798.00 127.8 102,151.200100 -
4619 日特塗料
Nihon Tokushu Toryo Co.,Ltd.
969.00 972.00 955.00 955.00 -33.00 967.1538988.00 988.00 968.00 968.00 33.8 32,689.800100 -
4620 藤倉化
FUJIKURA KASEI CO.,LTD.
508.00 508.00 494.00 494.00 -28.00 506.0400522.00 524.00 510.00 510.00 15.0 7,590.600100 -
4626 太陽HD
TAIYO HOLDINGS CO.,LTD.
5,010.00 5,010.00 4,910.00 4,920.00 -50.00 4,970.40795,000.00 5,020.00 4,970.00 4,995.00 42.9 213,230.500100 -
4631 DIC
DIC Corporation
2,710.00 2,725.00 2,688.00 2,701.00 0.00 2,721.99822,736.00 2,761.00 2,714.00 2,719.00 382.9 1,042,253.100100 -
4633 サカタインクス
SAKATA INX CORPORATION
1,025.00 1,027.00 998.00 1,007.00 -19.00 1,014.72921,026.00 1,039.00 1,020.00 1,029.00 114.1 115,780.600100 -
4634 洋インキHD
TOYO INK SC HOLDINGS CO.,LTD.
2,034.00 2,035.00 2,010.00 2,020.00 -18.00 2,030.92992,049.00 2,050.00 2,034.00 2,044.00 144.1 292,657100 -
4636 T&KTOKA
T&K TOKA CO.,LTD.
818.00 818.00 800.00 800.00 -21.00 809.5000821.00 823.00 814.00 818.00 10.6 8,580.700100 -
4901 富士フイルム
FUJIFILM Holdings Corporation
4,616.00 4,623.00 4,596.00 4,621.00 11.00 4,619.15214,658.00 4,660.00 4,612.00 4,623.00 1,603.6 7,407,272.300100 -
4911 資生堂
Shiseido Company,Limited
6,861.00 6,887.00 6,784.00 6,823.00 -12.00 6,854.46686,870.00 6,935.00 6,796.00 6,892.00 1,737.4 11,908,950.700100 -
4912 ライオン
Lion Corporation
2,615.00 2,620.00 2,567.00 2,583.00 -4.00 2,599.80402,637.00 2,645.00 2,583.00 2,619.00 873.8 2,271,708.700100 -
4914 高砂香料
TAKASAGO INTERNATIONAL CORPORATION
2,144.00 2,167.00 2,134.00 2,141.00 -7.00 2,150.23302,173.00 2,173.00 2,141.00 2,149.00 20.6 44,294.800100 -
4917 マンダム
MANDOM CORPORATION
1,981.00 1,987.00 1,946.00 1,950.00 -35.00 1,970.76992,001.00 2,001.00 1,980.00 1,985.00 272.0 536,049.400100 -
4919 ミルボン
Milbon Co.,Ltd.
5,080.00 5,110.00 4,990.00 5,020.00 -120.00 5,056.18465,190.00 5,190.00 5,070.00 5,080.00 101.3 512,191.500100 -
4921 ファンケル
FANCL CORPORATION
3,150.00 3,170.00 3,100.00 3,105.00 -90.00 3,136.78013,180.00 3,195.00 3,145.00 3,160.00 326.1 1,022,904100 -
4922 コーセー
KOSE Corporation
12,970.00 12,990.00 12,840.00 12,960.00 0.00 12,946.373813,000.00 13,020.00 12,880.00 12,990.00 151.4 1,960,081100 -
4923 COTA
COTA CO.,LTD.
1,190.00 1,191.00 1,162.00 1,164.00 -21.00 1,175.57581,190.00 1,190.00 1,174.00 1,175.00 38.9 45,729.900100 -
4926 シーボン
C'BON COSMETICS Co.,Ltd.
1,990.00 1,990.00 1,980.00 1,982.00 -40.00 1,995.44352,015.00 2,015.00 1,990.00 1,992.00 11.5 22,947.600100 -
4927 ポーラオルHD
POLA ORBIS HOLDINGS INC.
1,853.00 1,861.00 1,832.00 1,845.00 -31.00 1,851.72611,878.00 1,884.00 1,842.00 1,856.00 925.3 1,713,402.200100 -
4928 ノエビアHD
Noevir Holdings Co.,Ltd.
4,615.00 4,625.00 4,540.00 4,570.00 -35.00 4,589.60964,630.00 4,645.00 4,600.00 4,640.00 60.2 276,294.500100 -
4929 アジュバン
ADJUVANT COSME JAPAN CO.,LTD.
957.00 957.00 951.00 951.00 -9.00 955.2381959.00 960.00 957.00 957.00 2.1 2,006100 -
4951 エステー
S.T.CORPORATION
1,703.00 1,703.00 1,675.00 1,677.00 -42.00 1,695.90001,724.00 1,724.00 1,696.00 1,699.00 27.0 45,789.300100 -
4955 アグロカネショウ
AGRO-KANESHO CO.,LTD.
1,361.00 1,375.00 1,336.00 1,346.00 -28.00 1,364.75341,386.00 1,394.00 1,367.00 1,367.00 22.3 30,434100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年7月1日(水曜日) 1- 16
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
4956 コニシ
KONISHI CO.,LTD.
1,499.00 1,500.00 1,472.00 1,491.00 -16.00 1,493.33041,503.00 1,514.00 1,492.00 1,500.00 45.4 67,797.200100 -
4958 長谷川香
T.HASEGAWA CO.,LTD.
2,362.00 2,362.00 2,328.00 2,337.00 -73.00 2,350.51102,410.00 2,410.00 2,356.00 2,362.00 63.8 149,962.600100 -
4963 星光PMC
SEIKO PMC CORPORATION
692.00 692.00 682.00 684.00 -9.00 689.0000701.00 701.00 686.00 693.00 20.5 14,124.500100 -
4967 小林製薬
KOBAYASHI PHARMACEUTICAL CO.,LTD.
9,470.00 9,490.00 9,310.00 9,330.00 -150.00 9,414.14409,620.00 9,620.00 9,470.00 9,490.00 216.7 2,040,045100 -
4968 荒川化学
ARAKAWA CHEMICAL INDUSTRIES,LTD.
1,216.00 1,217.00 1,197.00 1,198.00 -40.00 1,210.61191,238.00 1,238.00 1,216.00 1,219.00 20.1 24,333.300100 -
4971 メック
MEC COMPANY LTD.
2,091.00 2,096.00 2,024.00 2,045.00 -55.00 2,071.92732,120.00 2,132.00 2,085.00 2,098.00 90.8 188,131100 -
4973 高純度化
JAPAN PURE CHEMICAL CO.,LTD.
2,603.00 2,603.00 2,551.00 2,555.00 -40.00 2,583.30002,592.00 2,610.00 2,581.00 2,603.00 6.0 15,499.800100 -
4974 タカラバイオ
TAKARA BIO INC.
2,990.00 3,015.00 2,965.00 2,980.00 -75.00 2,999.90043,095.00 3,100.00 2,978.00 2,993.00 956.0 2,867,904.800100 -
4975 JCU
JCU CORPORATION
3,270.00 3,280.00 3,200.00 3,220.00 -140.00 3,252.20903,290.00 3,340.00 3,270.00 3,290.00 71.3 231,882.500100 -
4977 ニッタゼラチン
Nitta Gelatin Inc.
643.00 643.00 631.00 631.00 -31.00 645.5125668.00 668.00 644.00 646.00 72.0 46,476.900100 -
4979 OATアグリオ
OAT Agrio Co.,Ltd.
1,125.00 1,155.00 1,124.00 1,155.00 60.00 1,131.46501,125.00 1,128.00 1,102.00 1,127.00 42.8 48,426.700100 -
4980 デクセリアルズ
Dexerials Corporation
830.00 830.00 813.00 819.00 -25.00 828.5402849.00 849.00 832.00 832.00 167.9 139,111.900100 -
4985 アース製薬
Earth Corporation
7,850.00 7,960.00 7,750.00 7,810.00 -400.00 7,894.76048,210.00 8,250.00 7,730.00 7,880.00 185.7 1,466,057100 -
4992 北興化
HOKKO CHEMICAL INDUSTRY CO.,LTD.
615.00 618.00 596.00 596.00 -20.00 610.1427616.00 621.00 612.00 616.00 75.7 46,187.800100 -
4994 大成ラミック
Taisei Lamick Co.,Ltd.
2,794.00 2,794.00 2,752.00 2,752.00 -14.00 2,776.05082,785.00 2,789.00 2,785.00 2,786.00 5.9 16,378.700100 -
4996 クミアイ化
KUMIAI CHEMICAL INDUSTRY CO.,LTD.
990.00 1,000.00 988.00 991.00 -10.00 993.07641,005.00 1,005.00 981.00 996.00 364.1 361,579.100100 -
4997 日農薬
NIHON NOHYAKU CO.,LTD.
514.00 530.00 512.00 514.00 46.00 512.8764492.00 519.00 488.00 515.00 1,594.3 817,678.900100 -
5142 アキレス
Achilles Corporation
1,969.00 1,994.00 1,965.00 1,985.00 44.00 1,972.51181,941.00 1,978.00 1,938.00 1,970.00 105.5 208,100100 -
5208 有沢製
Arisawa Mfg.Co.,Ltd.
800.00 803.00 792.00 795.00 -7.00 797.9398805.00 806.00 798.00 804.00 56.5 45,083.600100 -
6988 日東電
NITTO DENKO CORPORATION
6,020.00 6,050.00 5,980.00 6,020.00 -80.00 6,028.98696,100.00 6,100.00 6,030.00 6,040.00 647.5 3,903,769100 -
7874 レック
LEC,INC.
1,580.00 1,586.00 1,553.00 1,556.00 -57.00 1,578.34821,613.00 1,616.00 1,586.00 1,590.00 69.5 109,695.200100 -
7888 三光合成
SANKO GOSEI LTD.
285.00 286.00 282.00 282.00 -6.00 284.8541288.00 288.00 283.00 287.00 37.7 10,739100 -
7908 KIMOTO
KIMOTO CO.,LTD.
155.00 155.00 153.00 153.00 -2.00 154.9152156.00 157.00 155.00 156.00 88.4 13,694.500100 -
7917 藤森工業
FUJIMORI KOGYO CO.,LTD.
3,705.00 3,720.00 3,650.00 3,675.00 -80.00 3,695.59733,755.00 3,765.00 3,725.00 3,725.00 22.6 83,520.500100 -
7925 前沢化成
MAEZAWA KASEI INDUSTRIES CO.,LTD.
994.00 996.00 973.00 973.00 -8.00 985.9727994.00 997.00 994.00 994.00 22.0 21,691.400100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年7月1日(水曜日) 1- 17
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
7931 未来工業
MIRAI INDUSTRY CO.,LTD.
1,980.00 1,980.00 1,946.00 1,946.00 -29.00 1,971.79751,982.00 1,983.00 1,977.00 1,978.00 7.9 15,577.200100 -
7940 ウェーブロックHD
WAVELOCK HOLDINGS CO.,LTD.
892.00 894.00 855.00 860.00 5.00 870.8781848.00 896.00 833.00 883.00 643.3 560,235.900100 -
7942 JSP
JSP Corporation
1,442.00 1,446.00 1,416.00 1,418.00 -40.00 1,434.80611,473.00 1,473.00 1,442.00 1,449.00 49.0 70,305.500100 -
7947 エフピコ
FP CORPORATION
8,430.00 8,450.00 8,330.00 8,370.00 -240.00 8,434.87718,610.00 8,610.00 8,420.00 8,440.00 77.3 652,016100 -
7958 天馬
TENMA CORPORATION
1,650.00 1,650.00 1,617.00 1,629.00 -31.00 1,638.35181,660.00 1,660.00 1,640.00 1,650.00 30.7 50,297.400100 -
7970 信越ポリマ
Shin-Etsu Polymer Co.,Ltd.
876.00 881.00 866.00 866.00 -14.00 873.7870878.00 884.00 877.00 881.00 160.6 140,330.200100 -
7971 東リ
TOLI Corporation
265.00 266.00 261.00 261.00 -10.00 265.9364273.00 273.00 265.00 266.00 51.9 13,802.100100 -
7988 ニフコ
NIFCO INC.
2,265.00 2,276.00 2,252.00 2,256.00 -43.00 2,272.13242,306.00 2,335.00 2,273.00 2,273.00 223.5 507,821.600100 -
7995 バルカー
VALQUA,LTD.
1,901.00 1,919.00 1,900.00 1,916.00 -23.00 1,917.45941,955.00 1,955.00 1,916.00 1,921.00 60.3 115,622.800100 -
8113 ユニチャーム
UNICHARM CORPORATION
4,414.00 4,428.00 4,380.00 4,403.00 -17.00 4,406.01484,412.00 4,433.00 4,362.00 4,423.00 1,286.9 5,670,100.500100 -
9385 ショーエイコーポ
SHOEI CORPORATION
916.00 916.00 891.00 898.00 -34.00 909.0942935.00 935.00 912.00 916.00 19.1 17,363.700100 -
医薬品 Pharmaceutical
4151 協和キリン
Kyowa Kirin Co.,Ltd.
2,796.00 2,801.00 2,735.00 2,764.00 -65.00 2,779.20932,850.00 2,850.00 2,798.00 2,810.00 710.0 1,973,238.600100 -
4502 武田薬
Takeda Pharmaceutical Company Limited
3,779.00 3,787.00 3,745.00 3,765.00 -83.00 3,784.24463,859.00 3,861.00 3,782.00 3,785.00 4,251.0 16,086,823.900100 -
4503 アステラス薬
Astellas Pharma Inc.
1,761.00 1,767.50 1,732.50 1,739.00 -60.50 1,760.10611,827.00 1,827.00 1,768.50 1,771.50 5,188.9 9,133,014.600100 -
4506 大日住薬
Sumitomo Dainippon Pharma Co.,Ltd.
1,451.00 1,452.00 1,420.00 1,430.00 -60.00 1,443.06241,500.00 1,500.00 1,455.00 1,457.00 864.0 1,246,805.900100 -
4507 塩野義薬
Shionogi & Co.,Ltd.
6,638.00 6,648.00 6,526.00 6,535.00 -215.00 6,586.08036,550.00 6,693.00 6,524.00 6,662.00 1,299.0 8,555,318.300100 -
4512 わかもと
WAKAMOTO PHARMACEUTICAL CO.,LTD.
273.00 273.00 266.00 268.00 -10.00 271.4652278.00 279.00 274.00 275.00 73.3 19,898.400100 -
4514 あすか薬
ASKA Pharmaceutical Co.,Ltd.
1,195.00 1,199.00 1,177.00 1,185.00 -27.00 1,194.60631,228.00 1,228.00 1,196.00 1,200.00 31.5 37,630.100100 -
4516 日本新薬
Nippon Shinyaku Co.,Ltd.
8,700.00 8,710.00 8,410.00 8,450.00 -320.00 8,569.84148,800.00 8,800.00 8,650.00 8,700.00 163.9 1,404,597100 -
4517 ビオフェルミン
BIOFERMIN PHARMACEUTICAL CO.,LTD.
2,399.00 2,399.00 2,387.00 2,387.00 1.00 2,396.51722,409.00 2,410.00 2,384.00 2,384.00 2.9 6,949.900100 -
4519 中外薬
CHUGAI PHARMACEUTICAL CO.,LTD.
5,789.00 5,807.00 5,708.00 5,730.00 -35.00 5,759.25315,765.00 5,845.00 5,745.00 5,800.00 1,530.8 8,816,264.600100 -
4521 科研薬
KAKEN PHARMACEUTICAL CO.,LTD.
5,430.00 5,430.00 5,280.00 5,290.00 -220.00 5,390.10135,500.00 5,540.00 5,440.00 5,450.00 167.8 904,459100 -
4523 エーザイ
Eisai Co.,Ltd.
8,608.00 8,631.00 8,520.00 8,548.00 2.00 8,607.28778,689.00 8,735.00 8,603.00 8,640.00 596.5 5,134,247.100100 -
4527 ロート薬
ROHTO PHARMACEUTICAL CO.,LTD.
3,345.00 3,360.00 3,270.00 3,270.00 -150.00 3,322.71653,420.00 3,425.00 3,355.00 3,360.00 346.4 1,150,989100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年7月1日(水曜日) 1- 18
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
4528 小野薬
ONO PHARMACEUTICAL CO.,LTD.
3,112.00 3,117.00 3,064.00 3,080.00 -57.00 3,103.85863,154.00 3,158.00 3,118.00 3,121.00 1,096.7 3,404,001.700100 -
4530 久光薬
HISAMITSU PHARMACEUTICAL CO.,INC.
5,680.00 5,740.00 5,620.00 5,640.00 -170.00 5,688.67035,790.00 5,810.00 5,710.00 5,710.00 182.0 1,035,338100 -
4534 持田薬
Mochida Pharmaceutical Co.,Ltd.
3,975.00 4,005.00 3,925.00 3,925.00 -85.00 3,967.05974,050.00 4,050.00 3,965.00 3,995.00 35.2 139,640.500100 -
4536 参天薬
SANTEN PHARMACEUTICAL CO.,LTD.
1,919.00 1,928.00 1,896.00 1,900.00 -83.00 1,921.21041,995.00 1,999.00 1,922.00 1,926.00 1,254.2 2,409,582.100100 -
4538 扶桑薬
Fuso Pharmaceutical Industries,Ltd.
2,500.00 2,511.00 2,429.00 2,429.00 -71.00 2,472.58332,500.00 2,511.00 2,500.00 2,500.00 3.6 8,901.300100 -
4539 日ケミファ
NIPPON CHEMIPHAR CO.,LTD.
2,618.00 2,630.00 2,596.00 2,596.00 -50.00 2,614.3750 1.6 4,183100 - - - - -
4540 ツムラ
TSUMURA & CO.
2,760.00 2,765.00 2,709.00 2,716.00 -104.00 2,752.48722,821.00 2,839.00 2,767.00 2,767.00 206.9 569,489.600100 -
4541 日医工
Nichi-Iko Pharmaceutical Co.,Ltd.
1,275.00 1,275.00 1,252.00 1,255.00 -48.00 1,274.93641,305.00 1,315.00 1,271.00 1,275.00 456.3 581,753.500100 -
4547 キッセイ薬
KISSEI PHARMACEUTICAL CO.,LTD.
2,614.00 2,627.00 2,593.00 2,602.00 -111.00 2,634.29582,708.00 2,713.00 2,635.00 2,637.00 100.4 264,483.300100 -
4548 生化学
SEIKAGAKU CORPORATION
1,103.00 1,109.00 1,084.00 1,089.00 -43.00 1,101.65361,127.00 1,130.00 1,106.00 1,108.00 81.7 90,005.100100 -
4549 栄研化
EIKEN CHEMICAL CO.,LTD.
1,701.00 1,707.00 1,675.00 1,683.00 -41.00 1,699.06601,730.00 1,736.00 1,702.00 1,706.00 513.4 872,300.500100 -
4550 日水薬
Nissui Pharmaceutical Co.,Ltd.
1,155.00 1,159.00 1,137.00 1,138.00 -28.00 1,158.94671,172.00 1,185.00 1,151.00 1,153.00 52.5 60,844.700100 -
4551 鳥居薬
TORII PHARMACEUTICAL CO.,LTD.
3,100.00 3,100.00 3,020.00 3,025.00 -75.00 3,066.23803,145.00 3,145.00 3,075.00 3,095.00 52.1 159,751100 -
4552 JCRファーマ
JCR Pharmaceuticals Co.,Ltd.
11,100.00 11,170.00 10,880.00 10,950.00 -340.00 11,052.419211,360.00 11,360.00 11,040.00 11,060.00 114.5 1,265,502100 -
4553 東和薬品
TOWA PHARMACEUTICAL CO.,LTD.
1,953.00 1,954.00 1,915.00 1,919.00 -74.00 1,944.24551,994.00 2,001.00 1,955.00 1,957.00 128.7 250,224.400100 -
4554 富士製薬
Fuji Pharma Co.,Ltd.
1,163.00 1,163.00 1,136.00 1,138.00 -27.00 1,155.14531,165.00 1,179.00 1,163.00 1,163.00 29.6 34,192.300100 -
4555 沢井薬
SAWAI PHARMACEUTICAL CO.,LTD.
5,440.00 5,460.00 5,340.00 5,380.00 -160.00 5,436.91955,630.00 5,630.00 5,430.00 5,440.00 192.5 1,046,607100 -
4559 ゼリア新薬
ZERIA PHARMACEUTICAL CO.,LTD.
1,980.00 1,991.00 1,942.00 1,942.00 -59.00 1,964.88702,002.00 2,009.00 1,984.00 1,988.00 69.9 137,345.600100 -
4568 第一三共
DAIICHI SANKYO COMPANY,LIMITED
8,667.00 8,695.00 8,540.00 8,563.00 -243.00 8,650.87598,859.00 8,869.00 8,650.00 8,699.00 1,083.6 9,374,089.100100 -
4569 キョーリンHD
KYORIN Holdings,Inc.
2,166.00 2,173.00 2,133.00 2,138.00 -69.00 2,160.59642,212.00 2,232.00 2,166.00 2,170.00 174.2 376,375.900100 -
4574 大幸薬品
TAIKO PHARMACEUTICAL CO.,LTD.
2,587.00 2,588.00 2,513.00 2,527.00 -73.00 2,572.32592,624.00 2,637.00 2,566.00 2,581.00 490.7 1,262,240.300100 -
4577 ダイト
Daito Pharmaceutical Co.,Ltd.
3,955.00 3,955.00 3,850.00 3,880.00 -110.00 3,900.07683,990.00 3,995.00 3,910.00 3,940.00 45.6 177,843.500100 -
4578 大塚HD
Otsuka Holdings Co.,Ltd.
4,623.00 4,654.00 4,557.00 4,575.00 -124.00 4,611.83474,719.00 4,719.00 4,621.00 4,638.00 1,098.8 5,067,484100 -
4581 大正薬HD
TAISHO PHARMACEUTICAL HOLDINGS CO.,LTD.
6,460.00 6,460.00 6,320.00 6,360.00 -240.00 6,411.33656,650.00 6,650.00 6,460.00 6,470.00 125.7 805,905100 -
4587 ペプチドリーム
PeptiDream Inc.
4,825.00 4,865.00 4,760.00 4,765.00 -175.00 4,832.02204,945.00 4,950.00 4,815.00 4,845.00 544.5 2,631,036100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年7月1日(水曜日) 1- 19
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
石油・石炭製品 Oil & Coal Products
3315 日本コークス
NIPPON COKE & ENGINEERING COMPANY,LIMITED
68.00 68.00 67.00 67.00 0.00 67.812968.00 69.00 67.00 69.00 451.0 30,583.600100 -
5011 ニチレキ
NICHIREKI CO.,LTD.
1,579.00 1,601.00 1,575.00 1,579.00 -30.00 1,586.32741,607.00 1,607.00 1,587.00 1,587.00 39.4 62,501.300100 -
5013 ユシロ化
Yushiro Chemical Industry Co.,Ltd.
1,350.00 1,350.00 1,334.00 1,340.00 6.00 1,343.00001,342.00 1,350.00 1,342.00 1,350.00 7.2 9,669.600100 -
5015 BPカストロール
BP Castrol K.K.
1,157.00 1,157.00 1,127.00 1,131.00 -37.00 1,147.88321,180.00 1,180.00 1,157.00 1,157.00 19.7 22,613.300100 -
5017 富士石油
Fuji Oil Company,Ltd.
169.00 169.00 166.00 167.00 -4.00 168.7339172.00 172.00 168.00 169.00 245.8 41,474.800100