Upload
others
View
2
Download
0
Embed Size (px)
Citation preview
2020年10月22日(木曜日) 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.
2,730.00 2,737.00 2,724.00 2,734.00 -11.00 2,732.06022,741.00 2,744.00 2,725.00 2,730.00 8.3 22,676.100100 -
1332 日水
Nippon Suisan Kaisha,Ltd.
417.00 420.00 415.00 418.00 -3.00 417.2541417.00 420.00 414.00 420.00 1,652.7 689,595.900100 -
1333 マルハニチロ
Maruha Nichiro Corporation
2,236.00 2,239.00 2,222.00 2,226.00 -28.00 2,235.30642,253.00 2,255.00 2,234.00 2,237.00 100.2 223,977.700100 -
1375 雪国まいたけ
YUKIGUNI MAITAKE CO.,LTD.
2,070.00 2,088.00 2,069.00 2,079.00 28.00 2,079.35872,074.00 2,088.00 2,065.00 2,083.00 224.4 466,608.100100 -
1376 カネコ種苗
KANEKO SEEDS CO.,LTD.
1,535.00 1,541.00 1,535.00 1,541.00 -1.00 1,538.90911,549.00 1,549.00 1,531.00 1,531.00 2.2 3,385.600100 -
1377 サカタのタネ
SAKATA SEED CORPORATION
3,770.00 3,785.00 3,745.00 3,760.00 -80.00 3,763.16843,805.00 3,815.00 3,745.00 3,760.00 98.0 368,790.500100 -
1379 ホクト
HOKUTO CORPORATION
2,206.00 2,221.00 2,202.00 2,208.00 -13.00 2,209.07962,200.00 2,214.00 2,186.00 2,214.00 80.4 177,610100 -
1384 ホクリヨウ
Hokuryo Co.,Ltd.
676.00 676.00 672.00 672.00 -1.00 673.4706673.00 678.00 673.00 678.00 1.7 1,144.900100 -
鉱業 Mining
1514 住石HD
Sumiseki Holdings,Inc.
124.00 125.00 124.00 124.00 -2.00 124.3937124.00 125.00 124.00 125.00 50.8 6,319.200100 -
1515 日鉄鉱
Nittetsu Mining Co.,Ltd.
4,615.00 4,665.00 4,605.00 4,650.00 -40.00 4,632.50004,725.00 4,725.00 4,595.00 4,605.00 11.6 53,737100 -
1518 三井松島HD
MITSUI MATSUSHIMA HOLDINGS CO.,LTD.
708.00 712.00 705.00 705.00 -8.00 708.5754712.00 712.00 707.00 708.00 43.1 30,539.600100 -
1605 国際帝石
INPEX CORPORATION
528.00 528.80 525.50 526.40 -12.10 527.7791528.50 530.70 527.00 527.60 7,215.7 3,808,295.970100 -
1662 石油資源
Japan Petroleum Exploration Co.,Ltd.
1,785.00 1,808.00 1,778.00 1,798.00 -4.00 1,795.23231,784.00 1,805.00 1,781.00 1,791.00 358.6 643,770.300100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年10月22日(木曜日) 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[¥]
1663 K&Oエナジー
K&O Energy Group Inc.
1,432.00 1,446.00 1,426.00 1,439.00 -6.00 1,435.92911,445.00 1,445.00 1,425.00 1,433.00 12.7 18,236.300100 -
建設業 Construction
1413 ヒノキヤグループ
Hinokiya Group Co.,Ltd.
2,011.00 2,062.00 2,011.00 2,036.00 9.00 2,034.26992,027.00 2,036.00 2,010.00 2,018.00 64.1 130,396.700100 -
1414 ショーボンド
SHO-BOND Holdings Co.,Ltd.
5,190.00 5,240.00 5,170.00 5,180.00 -130.00 5,198.73795,280.00 5,280.00 5,160.00 5,180.00 113.3 589,017100 -
1417 ミライトHD
MIRAIT Holdings Corporation
1,544.00 1,552.00 1,543.00 1,548.00 -19.00 1,549.21901,550.00 1,554.00 1,539.00 1,548.00 242.0 374,911100 -
1419 タマホーム
Tama Home Co.,Ltd.
1,468.00 1,468.00 1,448.00 1,459.00 -60.00 1,470.79561,510.00 1,510.00 1,467.00 1,468.00 367.5 540,517.400100 -
1420 サンヨーH
Sanyo Homes Corporation
675.00 677.00 675.00 677.00 0.00 676.0909674.00 677.00 674.00 677.00 1.1 743.700100 -
1429 日本アクア
Nippon Aqua Co.,Ltd.
680.00 696.00 680.00 693.00 -12.00 687.2357693.00 695.00 681.00 681.00 71.7 49,274.800100 -
1430 ファーストコーポ
First-corporation Inc.
735.00 736.00 728.00 728.00 -16.00 738.2723748.00 754.00 733.00 735.00 48.1 35,510.900100 -
1433 ベステラ
BESTERRA CO.,LTD
1,609.00 1,615.00 1,567.00 1,574.00 -114.00 1,614.33181,686.00 1,686.00 1,594.00 1,609.00 87.7 141,576.900100 -
1435 TATERU
TATERU,Inc.
191.00 193.00 191.00 191.00 -4.00 193.5095197.00 198.00 191.00 191.00 184.3 35,663.800100 -
1446 キャンディル
CANDEAL CO.,Ltd
615.00 634.00 613.00 634.00 0.00 622.0189629.00 630.00 614.00 615.00 79.3 49,326.100100 -
1448 スペースバリューHD
SPACE VALUE HOLDINGS CO.,LTD.
569.00 572.00 560.00 561.00 -21.00 568.2750581.00 588.00 567.00 571.00 211.3 120,076.500100 -
1712 ダイセキS
Daiseki Eco.Solution Co.,Ltd.
741.00 745.00 736.00 736.00 13.00 735.0361727.00 743.00 721.00 741.00 88.6 65,124.200100 -
1716 第一カッター
DAI-ICHI CUTTER KOGYO K.K.
2,164.00 2,219.00 2,159.00 2,187.00 12.00 2,167.62382,170.00 2,170.00 2,142.00 2,157.00 10.1 21,893100 -
1719 安藤ハザマ
HAZAMA ANDO CORPORATION
688.00 689.00 686.00 687.00 -8.00 687.4460689.00 691.00 686.00 688.00 272.9 187,604100 -
1720 東急建設
TOKYU CONSTRUCTION CO., LTD.
468.00 471.00 466.00 469.00 -4.00 469.1035472.00 472.00 466.00 469.00 195.1 91,522.100100 -
1721 コムシスHD
COMSYS Holdings Corporation
2,741.00 2,741.00 2,700.00 2,702.00 -72.00 2,726.26992,765.00 2,775.00 2,742.00 2,744.00 467.2 1,273,713.300100 -
1726 Br.HD
Br.Holdings Corporation
723.00 728.00 717.00 717.00 -11.00 719.2868721.00 727.00 715.00 721.00 77.4 55,672.800100 -
1762 高松G
TAKAMATSU CONSTRUCTION GROUP CO.,LTD.
2,182.00 2,189.00 2,172.00 2,176.00 -15.00 2,180.53272,191.00 2,198.00 2,174.00 2,183.00 33.6 73,265.900100 -
1766 東建コーポ
TOKEN CORPORATION
7,970.00 8,010.00 7,960.00 7,970.00 -190.00 7,999.80588,100.00 8,100.00 7,970.00 7,990.00 20.6 164,796100 -
1768 ソネック
SONEC CORPORATION
844.00 844.00 843.00 843.00 4.00 841.5333839.00 843.00 839.00 843.00 1.5 1,262.300100 -
1780 ヤマウラ
YAMAURA CORPORATION
900.00 906.00 899.00 903.00 -7.00 901.8788910.00 910.00 899.00 902.00 9.9 8,928.600100 -
1801 大成建
TAISEI CORPORATION
3,370.00 3,375.00 3,360.00 3,360.00 -70.00 3,370.66833,385.00 3,410.00 3,365.00 3,375.00 737.7 2,486,542100 -
1802 大林組
OBAYASHI CORPORATION
878.00 880.00 873.00 874.00 -23.00 875.6077875.00 884.00 871.00 879.00 2,381.9 2,085,609.900100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年10月22日(木曜日) 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
743.00 746.00 740.00 742.00 -14.00 743.9213746.00 753.00 742.00 743.00 1,866.1 1,388,231.500100 -
1805 飛島建
TOBISHIMA CORPORATION
1,077.00 1,079.00 1,069.00 1,071.00 -12.00 1,073.54561,081.00 1,081.00 1,074.00 1,075.00 48.2 51,744.900100 -
1808 長谷工
HASEKO Corporation
1,307.00 1,314.00 1,305.00 1,305.00 -15.00 1,308.52761,308.00 1,315.00 1,304.00 1,309.00 934.4 1,222,688.200100 -
1810 松井建
MATSUI CONSTRUCTION CO.,LTD.
709.00 716.00 702.00 705.00 -8.00 709.4836718.00 718.00 708.00 713.00 12.2 8,655.700100 -
1811 銭高組
THE ZENITAKA CORPORATION
4,215.00 4,215.00 4,215.00 4,215.00 -115.00 4,215.0000 0.3 1,264.500100 - - - - -
1812 鹿島
KAJIMA CORPORATION
1,141.00 1,148.00 1,139.00 1,145.00 -28.00 1,143.73971,143.00 1,148.00 1,136.00 1,142.00 2,096.9 2,398,307.800100 -
1813 不動テトラ
Fudo Tetra Corporation
1,506.00 1,518.00 1,503.00 1,510.00 -7.00 1,509.96911,505.00 1,512.00 1,499.00 1,508.00 71.3 107,660.800100 -
1814 大末建
DAISUE CONSTRUCTION CO.,LTD.
830.00 830.00 823.00 823.00 0.00 823.9024823.00 830.00 823.00 830.00 8.2 6,756100 -
1815 鉄建建設
TEKKEN CORPORATION
1,987.00 1,997.00 1,981.00 1,990.00 -13.00 1,987.95261,997.00 1,997.00 1,981.00 1,988.00 23.2 46,120.500100 -
1820 西松建
Nishimatsu Construction Co.,Ltd.
2,062.00 2,073.00 2,054.00 2,067.00 -17.00 2,065.04962,054.00 2,081.00 2,050.00 2,065.00 201.6 416,314100 -
1821 三住建設
Sumitomo Mitsui Construction Co., Ltd.
422.00 422.00 419.00 419.00 -8.00 421.4020421.00 426.00 421.00 422.00 592.0 249,470100 -
1822 大豊建
DAIHO CORPORATION
3,260.00 3,290.00 3,260.00 3,280.00 20.00 3,270.86253,280.00 3,280.00 3,250.00 3,260.00 74.2 242,698100 -
1824 前田建
MAEDA CORPORATION
753.00 758.00 749.00 750.00 -15.00 754.4228751.00 762.00 749.00 755.00 287.4 216,821.100100 -
1826 佐田建
Sata Construction Co.,Ltd.
450.00 450.00 448.00 448.00 0.00 448.6230450.00 450.00 448.00 448.00 6.1 2,736.600100 -
1827 ナカノフドー
NAKANO CORPORATION
413.00 415.00 413.00 414.00 1.00 413.4524412.00 415.00 411.00 413.00 8.4 3,473100 -
1833 奥村組
OKUMURA CORPORATION
2,484.00 2,497.00 2,468.00 2,479.00 6.00 2,480.11752,453.00 2,484.00 2,448.00 2,484.00 46.8 116,069.500100 -
1835 東鉄工
TOTETSU KOGYO CO.,LTD.
2,725.00 2,741.00 2,699.00 2,721.00 -32.00 2,722.57412,737.00 2,742.00 2,715.00 2,719.00 52.6 143,207.400100 -
1847 イチケン
ICHIKEN Co.,Ltd.
1,690.00 1,691.00 1,674.00 1,685.00 -39.00 1,693.03411,706.00 1,706.00 1,694.00 1,694.00 8.8 14,898.700100 -
1848 富士ピー・エス
FUJI P.S CORPORATION
592.00 593.00 592.00 593.00 -6.00 593.1923596.00 596.00 593.00 593.00 2.6 1,542.300100 -
1852 浅沼組
ASANUMA CORPORATION
4,050.00 4,050.00 4,005.00 4,025.00 -90.00 4,039.28214,100.00 4,100.00 4,025.00 4,035.00 19.5 78,766100 -
1860 戸田建
TODA CORPORATION
622.00 622.00 609.00 613.00 -10.00 617.5369620.00 628.00 618.00 624.00 690.4 426,347.500100 -
1861 熊谷組
Kumagai Gumi Co.,Ltd.
2,488.00 2,505.00 2,481.00 2,501.00 -2.00 2,490.80782,475.00 2,491.00 2,470.00 2,487.00 130.6 325,299.500100 -
1866 北野建
KITANO CONSTRUCTION CORP.,
2,633.00 2,636.00 2,601.00 2,605.00 25.00 2,624.76092,630.00 2,638.00 2,622.00 2,626.00 4.6 12,073.900100 -
1867 植木組
UEKI CORPORATION
2,749.00 2,749.00 2,724.00 2,728.00 16.00 2,726.38102,712.00 2,716.00 2,701.00 2,716.00 2.1 5,725.400100 -
1870 矢作建
YAHAGI CONSTRUCTION CO.,LTD.
841.00 849.00 838.00 845.00 -10.00 844.3302852.00 852.00 837.00 844.00 21.5 18,153.100100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年10月22日(木曜日) 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.
592.00 594.00 589.00 589.00 -8.00 590.4867592.00 592.00 588.00 591.00 26.3 15,529.800100 -
1873 日本ハウスHD
NIHON HOUSE HOLDINGS CO.,LTD.
268.00 269.00 265.00 265.00 -4.00 267.6674269.00 270.00 268.00 268.00 384.2 102,837.800100 -
1878 大東建
DAITO TRUST CONSTRUCTION CO.,LTD.
9,760.00 9,825.00 9,747.00 9,817.00 -65.00 9,820.99239,851.00 9,914.00 9,779.00 9,821.00 586.2 5,757,065.700100 -
1879 新日本建
SHINNIHON CORPORATION
923.00 923.00 911.00 911.00 -4.00 915.5188914.00 917.00 905.00 915.00 23.9 21,880.900100 -
1881 NIPPO
NIPPO CORPORATION
2,764.00 2,789.00 2,764.00 2,783.00 -12.00 2,776.38772,769.00 2,781.00 2,759.00 2,768.00 150.1 416,735.800100 -
1882 東亜道
TOA ROAD CORPORATION
3,565.00 3,645.00 3,560.00 3,640.00 30.00 3,607.80823,600.00 3,600.00 3,565.00 3,565.00 7.3 26,337100 -
1883 前田道
MAEDA ROAD CONSTRUCTION CO.,LTD.
1,813.00 1,830.00 1,813.00 1,818.00 -14.00 1,819.52371,830.00 1,837.00 1,809.00 1,813.00 164.8 299,857.500100 -
1884 日道路
THE NIPPON ROAD CO.,LTD.
7,500.00 7,800.00 7,490.00 7,680.00 200.00 7,641.29587,490.00 7,520.00 7,470.00 7,500.00 35.5 271,266100 -
1885 東亜建
TOA CORPORATION
1,856.00 1,862.00 1,849.00 1,851.00 0.00 1,853.09461,856.00 1,857.00 1,835.00 1,853.00 79.3 146,950.400100 -
1887 日本国土開発
JDC CORPORATION
560.00 562.00 560.00 560.00 -7.00 562.2769566.00 566.00 560.00 561.00 78.0 43,857.600100 -
1888 若築建
WAKACHIKU CONSTRUCTION CO.,LTD.
1,174.00 1,185.00 1,171.00 1,178.00 -12.00 1,179.54821,182.00 1,188.00 1,173.00 1,173.00 19.7 23,237.100100 -
1890 東洋建
TOYO CONSTRUCTION CO.,LTD.
414.00 417.00 413.00 415.00 3.00 410.8586410.00 415.00 404.00 414.00 311.8 128,105.700100 -
1893 五洋建
PENTA-OCEAN CONSTRUCTION CO.,LTD.
669.00 669.00 659.00 660.00 -7.00 664.8607668.00 672.00 662.00 668.00 937.7 623,439.900100 -
1898 世紀東急
SEIKITOKYU KOGYO CO.,LTD.
795.00 795.00 790.00 792.00 -12.00 794.4937801.00 801.00 793.00 795.00 39.9 31,700.300100 -
1899 福田組
FUKUDA CORPORATION
4,980.00 5,040.00 4,975.00 5,030.00 0.00 5,018.62325,050.00 5,050.00 4,980.00 5,000.00 6.9 34,628.500100 -
1911 住友林
Sumitomo Forestry Co.,Ltd.
1,704.00 1,717.00 1,701.00 1,712.00 -41.00 1,711.30321,740.00 1,740.00 1,697.00 1,701.00 501.9 858,903.100100 -
1914 日基礎
JAPAN FOUNDATION ENGINEERING CO.,LTD.
457.00 459.00 453.00 453.00 -6.00 456.8828462.00 462.00 457.00 458.00 54.6 24,945.800100 -
1921 巴
TOMOE CORPORATION
367.00 367.00 360.00 362.00 -6.00 363.3407367.00 368.00 365.00 368.00 13.5 4,905.100100 -
1925 大和ハウス
DAIWA HOUSE INDUSTRY CO.,LTD.
2,900.00 2,904.00 2,879.50 2,887.00 -31.00 2,901.56292,927.00 2,936.00 2,896.50 2,901.00 1,032.5 2,995,863.650100 -
1926 ライト工
RAITO KOGYO CO.,LTD.
1,519.00 1,535.00 1,518.00 1,526.00 -20.00 1,525.50641,535.00 1,535.00 1,516.00 1,519.00 110.2 168,110.800100 -
1928 積水ハウス
Sekisui House,Ltd.
1,775.50 1,778.50 1,768.00 1,773.50 -28.50 1,775.63421,788.50 1,790.50 1,775.50 1,775.50 2,651.3 4,707,739100 -
1929 日特建
NITTOC CONSTRUCTION CO.,LTD.
804.00 804.00 795.00 797.00 -6.00 800.6678802.00 806.00 800.00 804.00 59.3 47,479.600100 -
1930 北陸電工
HOKURIKU ELECTRICAL CONSTRUCTION CO.,LTD.
1,136.00 1,136.00 1,116.00 1,120.00 -30.00 1,131.50821,150.00 1,150.00 1,129.00 1,134.00 6.1 6,902.200100 -
1934 ユアテック
YURTEC CORPORATION
639.00 639.00 633.00 633.00 -4.00 633.2355632.00 636.00 625.00 635.00 29.3 18,553.800100 -
1938 日リーテック
NIPPON RIETEC CO.,LTD.
2,308.00 2,338.00 2,279.00 2,329.00 -54.00 2,316.47222,378.00 2,378.00 2,307.00 2,308.00 21.6 50,035.800100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年10月22日(木曜日) 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
2,253.00 2,253.00 2,245.00 2,245.00 -7.00 2,248.28572,252.00 2,253.00 2,252.00 2,253.00 0.7 1,573.800100 -
1941 中電工
CHUDENKO CORPORATION
2,162.00 2,169.00 2,150.00 2,154.00 -22.00 2,159.05302,171.00 2,179.00 2,158.00 2,165.00 39.6 85,498.500100 -
1942 関電工
KANDENKO CO.,LTD.
818.00 818.00 811.00 813.00 -6.00 815.2582820.00 823.00 813.00 816.00 240.9 196,395.700100 -
1944 きんでん
KINDEN CORPORATION
1,706.00 1,714.00 1,704.00 1,705.00 -23.00 1,711.52011,729.00 1,730.00 1,710.00 1,712.00 223.6 382,695.900100 -
1945 東京エネシス
TOKYO ENERGY & SYSTEMS INC.
758.00 787.00 757.00 780.00 26.00 770.4292755.00 758.00 748.00 757.00 48.0 36,980.600100 -
1946 トーエネック
TOENEC CORPORATION
3,405.00 3,430.00 3,405.00 3,430.00 10.00 3,409.69703,445.00 3,445.00 3,375.00 3,405.00 3.3 11,252100 -
1949 住友電設
SUMITOMO DENSETSU CO.,LTD.
2,463.00 2,478.00 2,456.00 2,464.00 -36.00 2,467.05472,479.00 2,487.00 2,455.00 2,463.00 20.1 49,587.800100 -
1950 日本電設
NIPPON DENSETSU KOGYO CO.,LTD.
2,086.00 2,096.00 2,071.00 2,073.00 -30.00 2,081.97272,103.00 2,103.00 2,077.00 2,091.00 58.6 122,003.600100 -
1951 協エクシオ
KYOWA EXEO CORPORATION
2,510.00 2,512.00 2,489.00 2,493.00 -32.00 2,502.55662,525.00 2,527.00 2,507.00 2,508.00 535.4 1,339,868.800100 -
1952 新日空調
Shin Nippon Air Technologies Co.,Ltd.
2,146.00 2,186.00 2,133.00 2,145.00 -40.00 2,157.59432,182.00 2,194.00 2,127.00 2,146.00 17.5 37,757.900100 -
1959 九電工
KYUDENKO CORPORATION
2,897.00 2,914.00 2,897.00 2,906.00 -12.00 2,903.14022,907.00 2,912.00 2,888.00 2,901.00 102.0 296,120.300100 -
1961 三機工
SANKI ENGINEERING CO.,LTD.
1,155.00 1,159.00 1,155.00 1,157.00 -7.00 1,156.60731,162.00 1,163.00 1,151.00 1,156.00 129.1 149,318100 -
1963 日揮HD
JGC HOLDINGS CORPORATION
944.00 945.00 937.00 940.00 -3.00 940.9357934.00 948.00 932.00 942.00 952.1 895,864.900100 -
1964 中外炉
Chugai Ro Co.,Ltd.
1,463.00 1,484.00 1,451.00 1,484.00 10.00 1,469.62261,469.00 1,469.00 1,457.00 1,458.00 10.6 15,578100 -
1967 ヤマト
YAMATO CORPORATION
657.00 662.00 651.00 652.00 -18.00 656.0213665.00 666.00 653.00 657.00 14.1 9,249.900100 -
1968 太平電
TAIHEI DENGYO KAISHA,LTD.
2,269.00 2,289.00 2,259.00 2,274.00 6.00 2,267.82042,265.00 2,290.00 2,236.00 2,261.00 33.4 75,745.200100 -
1969 高砂熱
Takasago Thermal Engineering Co.,Ltd.
1,437.00 1,441.00 1,430.00 1,435.00 -12.00 1,434.61451,434.00 1,440.00 1,423.00 1,432.00 71.6 102,718.400100 -
1972 三晃金
SANKO METAL INDUSTRIAL CO.,LTD.
2,650.00 2,664.00 2,647.00 2,660.00 -3.00 2,652.96152,678.00 2,678.00 2,635.00 2,635.00 2.6 6,897.700100 -
1975 朝日工
ASAHI KOGYOSHA CO.,LTD.
2,872.00 2,877.00 2,859.00 2,877.00 17.00 2,875.44832,904.00 2,904.00 2,872.00 2,872.00 2.9 8,338.800100 -
1976 明星工業
MEISEI INDUSTRIAL Co.,Ltd.
798.00 804.00 796.00 800.00 1.00 799.8221798.00 804.00 797.00 799.00 25.3 20,235.500100 -
1979 大気社
Taikisha Ltd.
2,800.00 2,806.00 2,784.00 2,793.00 -26.00 2,794.89972,819.00 2,819.00 2,782.00 2,801.00 28.9 80,772.600100 -
1980 ダイダン
DAI-DAN CO.,LTD.
2,591.00 2,619.00 2,580.00 2,593.00 -60.00 2,606.14552,638.00 2,638.00 2,587.00 2,587.00 26.8 69,844.700100 -
1982 日比谷設
Hibiya Engineering,Ltd.
1,731.00 1,740.00 1,722.00 1,727.00 2.00 1,727.64091,725.00 1,731.00 1,714.00 1,731.00 22.0 38,008.100100 -
3267 フィル・カンパニー
Phil Company,Inc.
2,262.00 2,269.00 2,239.00 2,246.00 -137.00 2,288.62552,399.00 2,420.00 2,250.00 2,271.00 51.0 116,719.900100 -
5912 OSJBHD
OSJB Holdings Corporation
238.00 243.00 238.00 241.00 -1.00 240.2620242.00 242.00 238.00 238.00 572.6 137,574100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年10月22日(木曜日) 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
328.00 328.00 324.00 326.00 2.00 326.3816325.00 329.00 323.00 329.00 83.6 27,285.500100 -
6379 レイズネクスト
RAIZNEXT Corporation
1,234.00 1,247.00 1,234.00 1,244.00 -2.00 1,241.10581,231.00 1,249.00 1,228.00 1,240.00 39.7 49,271.900100 -
食料品 Foods
2001 日粉
Nippon Flour Mills Co.,Ltd.
1,705.00 1,711.00 1,701.00 1,704.00 -10.00 1,704.79871,709.00 1,710.00 1,699.00 1,706.00 93.4 159,228.200100 -
2002 日清粉G
NISSHIN SEIFUN GROUP INC.
1,605.00 1,611.00 1,603.00 1,604.00 -9.00 1,605.28391,614.00 1,617.00 1,597.00 1,603.00 323.4 519,148.800100 -
2003 日東富士
NITTO FUJI FLOUR MILLING CO.,LTD.
6,570.00 6,590.00 6,550.00 6,550.00 40.00 6,555.00006,520.00 6,530.00 6,520.00 6,530.00 1.0 6,555100 -
2004 昭和産
Showa Sangyo Co.,Ltd.
3,245.00 3,265.00 3,240.00 3,260.00 45.00 3,247.17393,220.00 3,230.00 3,205.00 3,230.00 27.6 89,622100 -
2009 鳥越粉
THE TORIGOE CO.,LTD.
1,014.00 1,018.00 1,011.00 1,015.00 -5.00 1,014.27631,020.00 1,020.00 1,006.00 1,009.00 7.6 7,708.500100 -
2053 中部飼料
CHUBU SHIRYO CO.,LTD.
1,511.00 1,520.00 1,496.00 1,502.00 -44.00 1,512.72811,555.00 1,555.00 1,515.00 1,519.00 22.8 34,490.200100 -
2060 フィード・ワン
FEED ONE CO.,LTD.
915.00 917.00 908.00 908.00 -11.00 911.8342915.00 917.00 907.00 914.00 36.8 33,555.500100 -
2107 洋糖
Toyo Sugar Refining Co.,Ltd.
1,280.00 1,284.00 1,271.00 1,272.00 8.00 1,277.95601,279.00 1,279.00 1,270.00 1,279.00 9.1 11,629.400100 -
2108 甜菜糖
Nippon Beet Sugar Manufacturing Co.,Ltd.
1,807.00 1,807.00 1,788.00 1,790.00 0.00 1,794.08931,800.00 1,806.00 1,789.00 1,789.00 5.6 10,046.900100 -
2109 三井製糖
Mitsui Sugar Co.,Ltd.
1,887.00 1,900.00 1,887.00 1,894.00 -8.00 1,891.69231,895.00 1,895.00 1,883.00 1,887.00 24.7 46,724.800100 -
2112 塩水糖
Ensuiko Sugar Refining Co.,Ltd.
224.00 224.00 222.00 222.00 -1.00 221.9924221.00 224.00 221.00 224.00 26.4 5,860.600100 -
2117 日新製糖
Nissin Sugar Co.,Ltd.
1,890.00 1,900.00 1,890.00 1,899.00 4.00 1,896.80001,895.00 1,898.00 1,895.00 1,898.00 2.5 4,742100 -
2201 森永菓
Morinaga & Co.,Ltd.
4,020.00 4,025.00 4,010.00 4,020.00 -20.00 4,020.31614,065.00 4,065.00 4,000.00 4,010.00 69.6 279,814100 -
2204 中村屋
NAKAMURAYA CO.,LTD.
3,995.00 4,015.00 3,995.00 4,010.00 65.00 4,006.47064,005.00 4,005.00 3,990.00 3,990.00 1.7 6,811100 -
2206 グリコ
Ezaki Glico Co.,Ltd.
4,480.00 4,515.00 4,480.00 4,490.00 -15.00 4,494.00304,505.00 4,515.00 4,475.00 4,490.00 134.9 606,241100 -
2207 名糖産
Meito Sangyo Co.,Ltd.
1,412.00 1,416.00 1,408.00 1,412.00 -33.00 1,416.36361,429.00 1,429.00 1,411.00 1,415.00 6.6 9,348100 -
2209 井村屋G
IMURAYA GROUP CO.,LTD.
2,346.00 2,350.00 2,331.00 2,335.00 -33.00 2,349.17582,361.00 2,361.00 2,329.00 2,350.00 9.1 21,377.500100 -
2211 不二家
Fujiya Co.,Ltd.
2,251.00 2,261.00 2,248.00 2,252.00 -43.00 2,262.85782,289.00 2,289.00 2,251.00 2,254.00 21.8 49,330.300100 -
2212 山崎パン
YAMAZAKI BAKING CO.,LTD.
1,760.00 1,775.00 1,759.00 1,763.00 -20.00 1,765.08881,777.00 1,777.00 1,752.00 1,760.00 400.9 707,624.100100 -
2215 第一パン
FIRST BAKING CO.,LTD.
996.00 999.00 996.00 999.00 1.00 998.1923998.00 999.00 998.00 999.00 2.6 2,595.300100 -
2217 モロゾフ
Morozoff Limited
5,790.00 5,790.00 5,790.00 5,790.00 -100.00 5,812.50005,920.00 5,920.00 5,780.00 5,780.00 1.2 6,975100 -
2220 亀田菓
KAMEDA SEIKA CO.,LTD.
5,090.00 5,090.00 5,030.00 5,060.00 -50.00 5,063.33335,130.00 5,130.00 5,030.00 5,090.00 20.4 103,292100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年10月22日(木曜日) 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.
5,140.00 5,170.00 5,100.00 5,120.00 -150.00 5,161.37905,200.00 5,250.00 5,150.00 5,160.00 126.9 654,979100 -
2229 カルビー
CALBEE,Inc.
3,295.00 3,315.00 3,295.00 3,300.00 -30.00 3,305.53663,330.00 3,330.00 3,295.00 3,300.00 348.5 1,151,979.500100 -
2264 森永乳
MORINAGA MILK INDUSTRY CO.,LTD.
5,010.00 5,060.00 5,000.00 5,030.00 -70.00 5,017.81595,080.00 5,080.00 4,975.00 4,975.00 91.8 460,635.500100 -
2266 六甲バター
ROKKO BUTTER CO.,LTD.
1,774.00 1,774.00 1,722.00 1,737.00 -25.00 1,742.91161,780.00 1,780.00 1,734.00 1,747.00 18.1 31,546.700100 -
2267 ヤクルト
YAKULT HONSHA CO.,LTD.
5,150.00 5,270.00 5,140.00 5,230.00 50.00 5,203.06375,210.00 5,220.00 5,110.00 5,120.00 938.4 4,882,555100 -
2269 明治HD
Meiji Holdings Co.,Ltd.
7,440.00 7,470.00 7,430.00 7,430.00 -80.00 7,450.81957,510.00 7,510.00 7,420.00 7,450.00 252.6 1,882,077100 -
2270 雪印メグ
MEGMILK SNOW BRAND Co.,Ltd.
2,285.00 2,292.00 2,280.00 2,283.00 -24.00 2,288.56142,318.00 2,321.00 2,278.00 2,286.00 135.2 309,413.500100 -
2281 プリマハム
Prima Meat Packers,Ltd.
3,045.00 3,090.00 3,045.00 3,065.00 -75.00 3,064.90133,110.00 3,115.00 3,025.00 3,040.00 116.5 357,061100 -
2282 日ハム
NH Foods Ltd.
4,425.00 4,450.00 4,425.00 4,440.00 -5.00 4,440.67254,475.00 4,480.00 4,420.00 4,435.00 119.7 531,548.500100 -
2286 林兼産
Hayashikane Sangyo Co.,Ltd.
565.00 565.00 561.00 562.00 -5.00 564.4255568.00 569.00 565.00 565.00 4.7 2,652.800100 -
2288 丸大食
MARUDAI FOOD CO.,LTD.
1,678.00 1,683.00 1,672.00 1,672.00 -14.00 1,674.77821,687.00 1,687.00 1,668.00 1,677.00 27.5 46,056.400100 -
2292 S FOODS
S Foods Inc.
3,400.00 3,420.00 3,365.00 3,410.00 -130.00 3,407.90793,500.00 3,500.00 3,365.00 3,365.00 85.8 292,398.500100 -
2294 柿安本店
Kakiyasu Honten Co.,Ltd.
2,542.00 2,558.00 2,526.00 2,538.00 -30.00 2,540.97872,556.00 2,578.00 2,535.00 2,539.00 9.4 23,885.200100 -
2296 伊藤ハム米久HD
ITOHAM YONEKYU HOLDINGS INC.
726.00 731.00 725.00 725.00 -12.00 727.6540731.00 737.00 724.00 725.00 197.4 143,638.900100 -
2501 サッポロHD
SAPPORO HOLDINGS LIMITED
1,810.00 1,812.00 1,803.00 1,804.00 -19.00 1,808.79791,815.00 1,822.00 1,806.00 1,810.00 244.9 442,974.600100 -
2502 アサヒ
Asahi Group Holdings,Ltd.
3,574.00 3,584.00 3,565.00 3,575.00 -43.00 3,579.83203,577.00 3,608.00 3,572.00 3,573.00 1,605.2 5,746,346.300100 -
2503 キリンHD
Kirin Holdings Company,Limited
1,943.00 1,961.50 1,941.00 1,958.50 -12.50 1,953.86951,960.00 1,972.00 1,938.50 1,940.00 1,707.2 3,335,645.950100 -
2531 宝HLD
TAKARA HOLDINGS INC.
1,147.00 1,160.00 1,146.00 1,153.00 -12.00 1,153.56641,157.00 1,159.00 1,148.00 1,150.00 693.2 799,652.200100 -
2533 オエノンHD
Oenon Holdings,Inc.
409.00 410.00 407.00 407.00 -5.00 408.7116410.00 411.00 407.00 408.00 37.1 15,163.200100 -
2540 養命酒
YOMEISHU SEIZO CO.,LTD.
1,866.00 1,882.00 1,866.00 1,875.00 -7.00 1,872.83611,877.00 1,877.00 1,863.00 1,866.00 6.1 11,424.300100 -
2579 コカ・コーラBJH
Coca-Cola Bottlers Japan Holdings Inc.
1,641.00 1,650.00 1,639.00 1,639.00 -39.00 1,642.85651,660.00 1,665.00 1,635.00 1,635.00 394.4 647,942.600100 -
2587 サントリーBF
Suntory Beverage & Food Limited
3,880.00 3,925.00 3,880.00 3,900.00 -10.00 3,893.03163,900.00 3,900.00 3,845.00 3,865.00 421.4 1,640,523.500100 -
2590 DyDo
DyDo GROUP HOLDINGS,INC.
5,220.00 5,290.00 5,220.00 5,230.00 20.00 5,243.58745,240.00 5,290.00 5,200.00 5,230.00 44.6 233,864100 -
2593 伊藤園
ITO EN,LTD.
6,720.00 6,770.00 6,710.00 6,750.00 -120.00 6,749.54126,860.00 6,860.00 6,700.00 6,700.00 117.7 794,421100 -
2594 キーコーヒー
KEY COFFEE INC
2,180.00 2,189.00 2,170.00 2,173.00 -27.00 2,175.61282,170.00 2,184.00 2,165.00 2,174.00 29.7 64,615.700100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年10月22日(木曜日) 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.
1,055.00 1,057.00 1,055.00 1,056.00 -3.00 1,056.81941,059.00 1,059.00 1,053.00 1,057.00 7.2 7,609.100100 -
2599 ジャパンF
JAPAN FOODS CO.,LTD.
1,274.00 1,274.00 1,257.00 1,270.00 17.00 1,269.11111,269.00 1,269.00 1,269.00 1,269.00 0.9 1,142.200100 -
2602 日清オイリオ
The Nisshin OilliO Group,Ltd.
3,005.00 3,025.00 3,005.00 3,020.00 -5.00 3,017.43403,025.00 3,025.00 3,005.00 3,010.00 26.5 79,962100 -
2607 不二製油G
FUJI OIL HOLDINGS INC.
3,350.00 3,355.00 3,340.00 3,340.00 15.00 3,344.01533,330.00 3,360.00 3,320.00 3,335.00 117.8 393,925100 -
2612 かどや製油
KADOYA SESAME MILLS INCORPORATED
3,885.00 3,885.00 3,860.00 3,865.00 10.00 3,863.75003,840.00 3,865.00 3,840.00 3,865.00 0.8 3,091100 -
2613 Jオイル
J-OIL MILLS, INC.
3,755.00 3,785.00 3,755.00 3,785.00 0.00 3,769.18103,790.00 3,790.00 3,745.00 3,755.00 11.6 43,722.500100 -
2801 キッコマン
KIKKOMAN CORPORATION
5,200.00 5,220.00 5,180.00 5,220.00 20.00 5,197.25765,170.00 5,210.00 5,130.00 5,180.00 347.5 1,806,047100 -
2802 味の素
Ajinomoto Co.,Inc.
2,106.00 2,109.00 2,096.50 2,099.50 -19.00 2,101.50762,114.50 2,114.50 2,091.00 2,101.50 875.3 1,839,449.600100 -
2809 キユーピー
Kewpie Corporation
2,135.00 2,144.00 2,126.00 2,129.00 -33.00 2,138.13112,162.00 2,162.00 2,134.00 2,136.00 183.1 391,491.800100 -
2810 ハウス食G
House Foods Group Inc.
3,400.00 3,425.00 3,400.00 3,415.00 -55.00 3,416.35693,435.00 3,440.00 3,405.00 3,405.00 107.6 367,600100 -
2811 カゴメ
KAGOME CO.,LTD.
3,535.00 3,565.00 3,535.00 3,555.00 -50.00 3,555.65893,600.00 3,600.00 3,535.00 3,545.00 116.1 412,812100 -
2812 焼津水
YAIZU SUISANKAGAKU INDUSTRY CO.,LTD.
996.00 996.00 993.00 993.00 3.00 993.6316990.00 996.00 988.00 996.00 1.9 1,887.900100 -
2815 アリアケ
ARIAKE JAPAN Co.,Ltd.
6,930.00 6,970.00 6,910.00 6,950.00 -100.00 6,946.16677,030.00 7,030.00 6,900.00 6,900.00 30.0 208,385100 -
2818 ピエトロ
PIETRO Co.,Ltd.
1,699.00 1,699.00 1,688.00 1,688.00 -7.00 1,692.05881,700.00 1,700.00 1,692.00 1,692.00 1.7 2,876.500100 -
2819 エバラ食品工業
EBARA Foods Industry,Inc.
2,417.00 2,417.00 2,405.00 2,405.00 8.00 2,408.72222,409.00 2,421.00 2,403.00 2,403.00 1.8 4,335.700100 -
2820 やまみ
Yamami Company
2,296.00 2,296.00 2,288.00 2,288.00 8.00 2,293.83332,299.00 2,299.00 2,299.00 2,299.00 0.6 1,376.300100 -
2871 ニチレイ
NICHIREI CORPORATION
2,625.00 2,636.00 2,624.00 2,625.00 -18.00 2,632.21482,654.00 2,660.00 2,623.00 2,626.00 176.9 465,638.800100 -
2875 東洋水産
TOYO SUISAN KAISHA,LTD.
5,160.00 5,220.00 5,160.00 5,220.00 -120.00 5,212.84325,300.00 5,300.00 5,170.00 5,180.00 338.0 1,761,941100 -
2882 イートアンドHD
EAT&HOLDINGS Co.,Ltd
1,840.00 1,858.00 1,840.00 1,848.00 -29.00 1,851.10201,869.00 1,869.00 1,841.00 1,841.00 9.8 18,140.800100 -
2883 大冷
DAIREI CO.,LTD.
2,166.00 2,166.00 2,158.00 2,160.00 -8.00 2,171.03452,190.00 2,190.00 2,165.00 2,165.00 2.9 6,296100 -
2884 ヨシムラ・F・HD
Yoshimura Food Holdings K.K.
801.00 804.00 793.00 802.00 9.00 798.0885800.00 807.00 788.00 798.00 198.9 158,739.800100 -
2897 日清食HD
NISSIN FOODS HOLDINGS CO.,LTD.
9,200.00 9,270.00 9,190.00 9,240.00 -110.00 9,235.82349,320.00 9,360.00 9,180.00 9,190.00 125.7 1,160,943100 -
2899 永谷園HD
NAGATANIEN HOLDINGS CO.,LTD.
2,325.00 2,350.00 2,325.00 2,326.00 -30.00 2,341.75902,366.00 2,375.00 2,325.00 2,325.00 8.3 19,436.600100 -
2904 一正蒲鉾
ICHIMASA KAMABOKO CO.,LTD.
1,169.00 1,171.00 1,169.00 1,171.00 0.00 1,168.78571,171.00 1,171.00 1,159.00 1,169.00 2.8 3,272.600100 -
2908 フジッコ
FUJICCO CO.,LTD.
2,007.00 2,016.00 2,001.00 2,001.00 -15.00 2,006.14392,007.00 2,012.00 2,002.00 2,007.00 27.1 54,366.500100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年10月22日(木曜日) 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.
1,440.00 1,443.00 1,436.00 1,440.00 -18.00 1,458.91761,467.00 1,467.00 1,439.00 1,440.00 188.0 274,276.500100 -
2914 JT
JAPAN TOBACCO INC.
1,980.50 1,987.50 1,980.00 1,985.00 1.00 1,984.47431,985.00 1,992.00 1,979.00 1,981.00 3,476.9 6,899,818.800100 -
2915 ケンコーマヨ
KENKO Mayonnaise Co.,Ltd.
1,767.00 1,782.00 1,765.00 1,774.00 -6.00 1,768.78161,787.00 1,787.00 1,755.00 1,766.00 8.7 15,388.400100 -
2918 わらべや
WARABEYA NICHIYO HOLDINGS CO.,LTD.
1,504.00 1,518.00 1,502.00 1,512.00 1.00 1,509.04871,506.00 1,510.00 1,494.00 1,500.00 26.7 40,291.600100 -
2922 なとり
NATORI CO.,LTD.
2,036.00 2,041.00 2,033.00 2,033.00 -17.00 2,033.21742,040.00 2,040.00 2,023.00 2,033.00 4.6 9,352.800100 -
2924 イフジ産業
Ifuji Sangyo Co.,Ltd.
912.00 912.00 911.00 911.00 4.00 911.3333911.00 911.00 911.00 911.00 0.9 820.200100 -
2925 ピックルスコーポ
PICKLES CORPORATION
2,933.00 2,950.00 2,902.00 2,930.00 -43.00 2,933.03703,005.00 3,005.00 2,906.00 2,912.00 24.3 71,272.800100 -
2930 北の達人
Kitanotatsujin Corporation
482.00 482.00 478.00 480.00 -6.00 481.7128489.00 489.00 480.00 482.00 560.2 269,855.500100 -
2931 ユーグレナ
euglena Co.,Ltd.
887.00 889.00 879.00 884.00 -16.00 885.6931902.00 902.00 880.00 885.00 416.7 369,068.300100 -
4404 ミヨシ油脂
Miyoshi Oil & Fat Co.,Ltd.
1,141.00 1,141.00 1,137.00 1,137.00 6.00 1,140.57141,141.00 1,145.00 1,140.00 1,141.00 4.2 4,790.400100 -
繊維製品 Textiles & Apparels
3001 片倉
Katakura Industries Co.,Ltd.
1,172.00 1,175.00 1,162.00 1,173.00 -24.00 1,171.77991,191.00 1,191.00 1,164.00 1,169.00 80.4 94,211.100100 -
3002 グンゼ
GUNZE LIMITED
3,845.00 3,870.00 3,835.00 3,850.00 -20.00 3,847.81433,870.00 3,870.00 3,820.00 3,855.00 35.0 134,673.500100 -
3101 東洋紡
TOYOBO CO.,LTD.
1,479.00 1,484.00 1,477.00 1,482.00 -9.00 1,480.92101,481.00 1,489.00 1,475.00 1,483.00 265.9 393,776.900100 -
3103 ユニチカ
UNITIKA LTD.
386.00 387.00 380.00 381.00 -14.00 386.2415395.00 397.00 386.00 387.00 703.6 271,759.500100 -
3104 富士紡HD
Fujibo Holdings,Inc.
3,755.00 3,755.00 3,735.00 3,745.00 -70.00 3,758.18633,795.00 3,795.00 3,730.00 3,740.00 10.2 38,333.500100 -
3106 クラボウ
KURABO INDUSTRIES LTD.
1,884.00 1,886.00 1,864.00 1,864.00 -10.00 1,870.52131,857.00 1,887.00 1,839.00 1,883.00 47.0 87,914.500100 -
3109 シキボウ
SHIKIBO LTD.
959.00 959.00 947.00 947.00 -15.00 949.9545951.00 958.00 951.00 957.00 22.0 20,899100 -
3201 ニッケ
THE JAPAN WOOL TEXTILE CO.,LTD.
1,022.00 1,029.00 1,019.00 1,025.00 -5.00 1,024.11241,030.00 1,030.00 1,018.00 1,022.00 77.4 79,266.300100 -
3202 ダイトウボウ
Daitobo Co.,Ltd.
106.00 106.00 104.00 104.00 -3.00 105.0766106.00 106.00 105.00 106.00 172.4 18,115.200100 -
3204 トーア紡
Toabo Corporation
477.00 480.00 477.00 478.00 -1.00 477.7353476.00 477.00 476.00 477.00 3.4 1,624.300100 -
3205 ダイドー
DAIDOH LIMITED
199.00 199.00 197.00 197.00 -2.00 197.8566198.00 199.00 198.00 198.00 25.1 4,966.200100 -
3302 帝繊維
TEIKOKU SEN-I Co.,Ltd.
2,571.00 2,605.00 2,571.00 2,580.00 -28.00 2,585.30322,613.00 2,613.00 2,572.00 2,575.00 15.5 40,072.200100 -
3401 帝人
TEIJIN LIMITED
1,667.00 1,668.00 1,657.00 1,662.00 -36.00 1,665.56731,679.00 1,681.00 1,665.00 1,667.00 562.0 936,048.800100 -
3402 東レ
TORAY INDUSTRIES,INC.
499.30 500.40 497.80 498.80 -5.00 499.6269499.30 504.50 498.10 499.20 3,598.5 1,797,907.450100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年10月22日(木曜日) 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[¥]
3408 サカイオーベックス
SAKAI OVEX CO.,LTD.
1,996.00 2,020.00 1,996.00 2,017.00 -26.00 2,024.50722,043.00 2,043.00 1,988.00 2,006.00 6.9 13,969.100100 -
3501 住江織物
Suminoe Textile Co.,Ltd.
2,120.00 2,159.00 2,120.00 2,159.00 22.00 2,138.27782,136.00 2,139.00 2,136.00 2,139.00 3.6 7,697.800100 -
3512 日フエルト
Nippon Felt Company Limited
481.00 482.00 480.00 480.00 3.00 479.9615478.00 481.00 478.00 481.00 2.6 1,247.900100 -
3513 イチカワ
ICHIKAWA CO.,LTD.
1,345.00 1,345.00 1,322.00 1,324.00 7.00 1,331.50001,315.00 1,315.00 1,315.00 1,315.00 1.2 1,597.800100 -
3524 日東網
NITTO SEIMO CO.,LTD.
1,471.00 1,471.00 1,463.00 1,463.00 -12.00 1,470.68181,475.00 1,475.00 1,474.00 1,474.00 2.2 3,235.500100 -
3529 アツギ
ATSUGI CO.,LTD.
569.00 575.00 569.00 569.00 -1.00 569.6710566.00 569.00 565.00 568.00 15.5 8,829.900100 -
3551 ダイニック
DYNIC CORPORATION
827.00 831.00 822.00 825.00 10.00 825.7674817.00 826.00 817.00 826.00 4.3 3,550.800100 -
3569 セーレン
SEIREN CO.,LTD.
1,618.00 1,629.00 1,614.00 1,624.00 6.00 1,620.32611,618.00 1,631.00 1,604.00 1,623.00 92.3 149,556.100100 -
3571 ソトー
SOTOH CO.,LTD.
949.00 950.00 949.00 950.00 7.00 946.9677943.00 949.00 943.00 949.00 3.1 2,935.600100 -
3577 東海染工
Tokai Senko K.K.
1,135.00 1,135.00 1,128.00 1,128.00 -5.00 1,131.00001,134.00 1,134.00 1,133.00 1,134.00 0.8 904.800100 -
3580 小松マテーレ
KOMATSU MATERE Co.,Ltd.
831.00 838.00 823.00 825.00 9.00 825.6294813.00 830.00 808.00 827.00 34.0 28,071.400100 -
3591 ワコールHD
WACOAL HOLDINGS CORP.
1,965.00 1,968.00 1,951.00 1,952.00 -25.00 1,962.52881,992.00 1,994.00 1,963.00 1,967.00 81.7 160,338.600100 -
3593 ホギメディ
HOGY MEDICAL CO.,LTD.
3,265.00 3,290.00 3,265.00 3,270.00 -60.00 3,281.39483,335.00 3,335.00 3,265.00 3,265.00 42.3 138,803100 -
3607 クラウディアHD
KURAUDIA HOLDINGS CO.,LTD.
295.00 297.00 294.00 294.00 -4.00 293.1948292.00 296.00 292.00 296.00 7.7 2,257.600100 -
3608 TSI HD
TSI HOLDINGS CO.,LTD.
275.00 279.00 275.00 275.00 -2.00 275.9269275.00 277.00 273.00 275.00 227.0 62,635.400100 -
3611 マツオカ
MATSUOKA CORPORATION
2,176.00 2,179.00 2,155.00 2,172.00 -34.00 2,177.76472,201.00 2,232.00 2,181.00 2,181.00 11.9 25,915.400100 -
3612 ワールド
WORLD CO.,LTD.
1,367.00 1,379.00 1,363.00 1,379.00 13.00 1,366.05121,351.00 1,377.00 1,345.00 1,371.00 74.2 101,361100 -
8011 三陽商
SANYO SHOKAI LTD.
491.00 508.00 491.00 506.00 -1.00 501.2510506.00 506.00 491.00 491.00 221.5 111,027.100100 -
8013 ナイガイ
NAIGAI CO.,LTD.
384.00 385.00 383.00 384.00 1.00 382.3034384.00 384.00 378.00 383.00 8.9 3,402.500100 -
8016 オンワードHD
ONWARD HOLDINGS CO.,LTD.
217.00 218.00 215.00 217.00 -2.00 216.8258217.00 219.00 216.00 218.00 634.5 137,576100 -
8029 ルックHD
LOOK HOLDINGS INCORPORATED
898.00 978.00 896.00 962.00 62.00 943.8458900.00 902.00 889.00 898.00 155.0 146,296.100100 -
8107 キムラタン
KIMURATAN CORPORATION
26.00 27.00 26.00 26.00 0.00 26.342127.00 27.00 26.00 27.00 144.1 3,795.900100 -
8111 ゴルドウイン
GOLDWIN INC.
8,100.00 8,180.00 8,100.00 8,120.00 -190.00 8,146.14868,200.00 8,230.00 8,110.00 8,120.00 88.8 723,378100 -
8114 デサント
DESCENTE,LTD.
1,671.00 1,674.00 1,663.00 1,669.00 -8.00 1,667.19581,661.00 1,675.00 1,648.00 1,669.00 57.7 96,197.200100 -
8118 キング
KING Co.,Ltd.
589.00 592.00 588.00 588.00 4.00 588.0784585.00 590.00 585.00 588.00 10.2 5,998.400100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年10月22日(木曜日) 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[¥]
8127 ヤマトインター
YAMATO INTERNATIONAL INC.
330.00 331.00 329.00 329.00 -5.00 329.5409333.00 333.00 327.00 330.00 15.9 5,239.700100 -
パルプ・紙 Pulp & Paper
3708 特種東海
Tokushu Tokai Paper Co.,Ltd.
4,515.00 4,515.00 4,435.00 4,450.00 -50.00 4,467.42424,540.00 4,540.00 4,470.00 4,470.00 6.6 29,485100 -
3861 王子HD
Oji Holdings Corporation
459.00 462.00 459.00 459.00 1.00 458.4557457.00 460.00 454.00 459.00 1,694.6 776,899100 -
3863 日本紙
Nippon Paper Industries Co.,Ltd.
1,243.00 1,256.00 1,243.00 1,251.00 15.00 1,246.80681,236.00 1,244.00 1,230.00 1,243.00 513.9 640,734100 -
3864 三菱紙
Mitsubishi Paper Mills Limited
328.00 333.00 328.00 332.00 0.00 330.6846331.00 331.00 327.00 331.00 24.1 7,969.500100 -
3865 北越コーポレーション
Hokuetsu Corporation
357.00 358.00 356.00 358.00 -1.00 357.4958358.00 359.00 356.00 357.00 202.3 72,321.400100 -
3877 中越パル
Chuetsu Pulp & Paper Co.,Ltd.
1,270.00 1,270.00 1,264.00 1,264.00 -52.00 1,281.06251,296.00 1,300.00 1,270.00 1,271.00 8.0 10,248.500100 -
3878 巴川紙
TOMOEGAWA CO.,LTD.
958.00 961.00 958.00 961.00 11.00 959.1395959.00 960.00 953.00 953.00 4.3 4,124.300100 -
3880 大王紙
Daio Paper Corporation
1,492.00 1,503.00 1,491.00 1,500.00 1.00 1,495.41271,493.00 1,494.00 1,479.00 1,491.00 216.4 323,607.300100 -
3896 阿波製紙
AWA PAPER & TECHNOLOGICAL COMPANY,Inc.
454.00 454.00 447.00 448.00 2.00 467.0470447.00 493.00 447.00 454.00 66.0 30,825.100100 -
3941 レンゴー
Rengo Co.,Ltd.
850.00 855.00 849.00 852.00 7.00 853.2951853.00 859.00 848.00 849.00 1,045.6 892,205.400100 -
3946 トーモク
TOMOKU CO.,LTD.
1,668.00 1,683.00 1,668.00 1,671.00 -21.00 1,672.96831,691.00 1,691.00 1,664.00 1,673.00 6.3 10,539.700100 -
3950 ザ・パック
THE PACK CORPORATION
2,957.00 3,025.00 2,943.00 2,980.00 -40.00 2,981.37013,025.00 3,025.00 2,944.00 2,950.00 15.4 45,913.100100 -
化学 Chemicals
3405 クラレ
KURARAY CO.,LTD.
1,030.00 1,033.00 1,026.00 1,029.00 -10.00 1,029.72221,032.00 1,035.00 1,026.00 1,030.00 723.3 744,798.100100 -
3407 旭化成
ASAHI KASEI CORPORATION
932.00 937.60 930.60 935.50 0.30 934.0773930.00 935.20 926.10 931.60 1,764.2 1,647,899.150100 -
3553 共和レザー
KYOWA LEATHER CLOTH CO.,LTD.
600.00 604.00 597.00 604.00 4.00 599.0759604.00 604.00 592.00 597.00 7.9 4,732.700100 -
4004 昭電工
Showa Denko K.K.
1,892.00 1,895.00 1,883.00 1,885.00 -31.00 1,891.21671,898.00 1,911.00 1,891.00 1,896.00 859.9 1,626,257.200100 -
4005 住友化
SUMITOMO CHEMICAL COMPANY,LIMITED
358.00 360.00 357.00 360.00 -3.00 358.8613358.00 360.00 356.00 358.00 5,478.7 1,966,093.300100 -
4008 住友精化
Sumitomo Seika Chemicals Company,Limited.
3,585.00 3,615.00 3,565.00 3,590.00 -95.00 3,603.81663,700.00 3,700.00 3,580.00 3,605.00 16.9 60,904.500100 -
4021 日産化
Nissan Chemical Corporation
5,540.00 5,560.00 5,510.00 5,510.00 -40.00 5,529.45645,500.00 5,590.00 5,500.00 5,530.00 241.0 1,332,599100 -
4022 ラサ工
Rasa Industries,Ltd.
2,067.00 2,074.00 2,048.00 2,056.00 -66.00 2,070.34632,118.00 2,118.00 2,064.00 2,067.00 69.3 143,475100 -
4023 クレハ
KUREHA CORPORATION
4,715.00 4,730.00 4,665.00 4,680.00 -80.00 4,702.01704,690.00 4,740.00 4,675.00 4,735.00 52.8 248,266.500100 -
4025 多木化学
TAKI CHEMICAL CO.,LTD.
6,690.00 6,800.00 6,690.00 6,720.00 -130.00 6,747.12576,900.00 6,900.00 6,690.00 6,690.00 16.7 112,677100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年10月22日(木曜日) 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[¥]
4027 テイカ
TAYCA CORPORATION
1,385.00 1,401.00 1,374.00 1,388.00 -3.00 1,388.21381,385.00 1,395.00 1,375.00 1,389.00 27.6 38,314.700100 -
4028 石原産
ISHIHARA SANGYO KAISHA,LTD.
712.00 719.00 712.00 719.00 -3.00 715.3785717.00 723.00 711.00 715.00 103.3 73,898.600100 -
4031 片倉コープアグリ
Katakura & Co-op Agri Corporation
1,259.00 1,259.00 1,251.00 1,251.00 6.00 1,251.19231,259.00 1,259.00 1,244.00 1,246.00 2.6 3,253.100100 -
4041 日曹達
Nippon Soda Co.,Ltd.
2,807.00 2,822.00 2,804.00 2,806.00 -54.00 2,809.61122,827.00 2,834.00 2,790.00 2,807.00 66.1 185,715.300100 -
4042 東ソー
TOSOH CORPORATION
1,746.00 1,753.00 1,737.00 1,744.00 -20.00 1,744.01441,749.00 1,754.00 1,737.00 1,744.00 949.6 1,656,116.100100 -
4043 トクヤマ
Tokuyama Corporation
2,598.00 2,603.00 2,572.00 2,586.00 -20.00 2,588.36502,590.00 2,609.00 2,585.00 2,604.00 279.7 723,965.700100 -
4044 セ硝子
Central Glass Co.,Ltd.
2,269.00 2,281.00 2,263.00 2,264.00 -54.00 2,271.60052,279.00 2,290.00 2,261.00 2,269.00 113.4 257,599.500100 -
4045 東亜合
TOAGOSEI CO.,LTD.
1,120.00 1,123.00 1,112.00 1,112.00 -18.00 1,117.97061,126.00 1,132.00 1,116.00 1,120.00 190.3 212,749.800100 -
4046 大阪ソーダ
OSAKA SODA CO.,LTD.
2,564.00 2,581.00 2,558.00 2,560.00 -14.00 2,565.50822,572.00 2,572.00 2,545.00 2,564.00 36.4 93,384.500100 -
4047 関電化
KANTO DENKA KOGYO CO.,LTD.
728.00 731.00 726.00 727.00 -16.00 728.7908740.00 740.00 724.00 728.00 143.9 104,873100 -
4061 デンカ
Denka Company Limited
3,320.00 3,335.00 3,295.00 3,300.00 5.00 3,317.24333,280.00 3,345.00 3,280.00 3,330.00 586.4 1,945,231.500100 -
4063 信越化
Shin-Etsu Chemical Co.,Ltd.
14,510.00 14,525.00 14,445.00 14,485.00 -5.00 14,493.832914,495.00 14,565.00 14,460.00 14,500.00 581.8 8,432,512100 -
4064 カーバイド
Nippon Carbide Industries Company,Incorporated
1,270.00 1,288.00 1,264.00 1,273.00 -18.00 1,274.29291,281.00 1,285.00 1,267.00 1,268.00 28.0 35,680.200100 -
4078 堺化学
Sakai Chemical Industry Co.,Ltd.
1,959.00 1,986.00 1,956.00 1,968.00 -20.00 1,971.44571,988.00 1,988.00 1,960.00 1,971.00 18.4 36,274.600100 -
4082 稀元素
DAIICHI KIGENSO KAGAKU-KOGYO CO.,LTD
718.00 721.00 716.00 718.00 1.00 717.2979722.00 722.00 712.00 718.00 32.9 23,599.100100 -
4088 エア・ウォーター
AIR WATER INC.
1,470.00 1,477.00 1,467.00 1,467.00 -17.00 1,470.88281,484.00 1,484.00 1,465.00 1,468.00 451.5 664,103.600100 -
4091 日本酸素HD
NIPPON SANSO HOLDINGS CORPORATION
1,620.00 1,638.00 1,617.00 1,619.00 -11.00 1,619.31981,628.00 1,655.00 1,591.00 1,615.00 896.9 1,452,367.900100 -
4092 日本化
Nippon Chemical Industrial Co.,Ltd.
2,405.00 2,405.00 2,367.00 2,384.00 26.00 2,393.31752,372.00 2,455.00 2,356.00 2,404.00 46.3 110,810.600100 -
4093 邦アセチレン
Toho Acetylene Co.,Ltd.
1,230.00 1,230.00 1,220.00 1,220.00 -13.00 1,223.79171,221.00 1,231.00 1,221.00 1,230.00 2.4 2,937.100100 -
4095 日パーカライ
NIHON PARKERIZING CO.,LTD.
1,028.00 1,035.00 1,023.00 1,024.00 -32.00 1,029.07301,046.00 1,046.00 1,029.00 1,030.00 104.1 107,126.500100 -
4097 高圧ガス
KOATSU GAS KOGYO CO.,LTD.
793.00 816.00 778.00 782.00 -22.00 789.1606808.00 808.00 794.00 794.00 21.8 17,203.700100 -
4098 チタン工
Titan Kogyo Kabushiki Kaisha
1,720.00 1,734.00 1,719.00 1,734.00 3.00 1,728.90321,720.00 1,739.00 1,720.00 1,739.00 3.1 5,359.600100 -
4099 四国化
SHIKOKU CHEMICALS CORPORATION
1,164.00 1,166.00 1,157.00 1,158.00 -7.00 1,161.71891,173.00 1,173.00 1,158.00 1,164.00 21.7 25,209.300100 -
4100 戸田工
TODA KOGYO CORP.
1,937.00 1,957.00 1,913.00 1,942.00 -23.00 1,938.24461,965.00 1,977.00 1,921.00 1,937.00 13.9 26,941.600100 -
4109 ステラケミファ
STELLA CHEMIFA CORPORATION
2,972.00 2,984.00 2,966.00 2,980.00 -60.00 2,980.06202,999.00 3,015.00 2,962.00 2,971.00 35.5 105,792.200100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年10月22日(木曜日) 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[¥]
4112 保土谷化
Hodogaya Chemical Co.,Ltd.
5,370.00 5,400.00 5,300.00 5,350.00 60.00 5,375.68025,320.00 5,440.00 5,310.00 5,330.00 113.2 608,527100 -
4114 日触媒
NIPPON SHOKUBAI CO.,LTD.
5,390.00 5,410.00 5,270.00 5,280.00 -190.00 5,307.24115,210.00 5,450.00 5,160.00 5,400.00 344.7 1,829,406100 -
4116 大日精化
Dainichiseika Color & Chemicals Mfg.Co.,Ltd.
2,268.00 2,290.00 2,252.00 2,275.00 -31.00 2,274.80172,306.00 2,306.00 2,268.00 2,268.00 23.2 52,775.400100 -
4118 カネカ
KANEKA CORPORATION
2,996.00 3,005.00 2,993.00 3,005.00 -15.00 3,001.89953,000.00 3,015.00 2,994.00 2,996.00 129.4 388,445.800100 -
4182 菱瓦斯化
Mitsubishi Gas Chemical Company,Inc.
2,065.00 2,073.00 2,056.00 2,068.00 4.00 2,066.64202,070.00 2,075.00 2,058.00 2,058.00 822.9 1,700,639.700100 -
4183 三井化学
Mitsui Chemicals,Inc.
2,793.00 2,796.00 2,764.00 2,768.00 -21.00 2,781.48532,785.00 2,804.00 2,769.00 2,785.00 766.5 2,132,008.500100 -
4185 JSR
JSR CORPORATION
2,524.00 2,536.00 2,519.00 2,530.00 16.00 2,526.63572,512.00 2,537.00 2,503.00 2,519.00 491.1 1,240,830.800100 -
4186 東応化
TOKYO OHKA KOGYO CO.,LTD.
6,300.00 6,370.00 6,290.00 6,330.00 0.00 6,338.47436,330.00 6,390.00 6,310.00 6,320.00 217.6 1,379,252100 -
4187 大有機化
OSAKA ORGANIC CHEMICAL INDUSTRY LTD.
2,574.00 2,605.00 2,569.00 2,593.00 -31.00 2,586.06902,623.00 2,623.00 2,562.00 2,574.00 127.6 329,982.400100 -
4188 三菱ケミHD
Mitsubishi Chemical Holdings Corporation
604.80 607.20 603.60 604.80 -9.90 605.3216606.00 609.70 603.60 605.60 3,610.5 2,185,513.480100 -
4189 KHネオケム
KH Neochem Co.,Ltd.
2,634.00 2,654.00 2,629.00 2,631.00 -80.00 2,641.15652,683.00 2,701.00 2,627.00 2,644.00 117.6 310,600100 -
4202 ダイセル
Daicel Corporation
788.00 788.00 782.00 785.00 -17.00 786.9383797.00 799.00 783.00 787.00 1,050.8 826,914.800100 -
4203 住友ベーク
Sumitomo Bakelite Company,Limited
3,075.00 3,080.00 3,030.00 3,040.00 -30.00 3,060.87783,085.00 3,105.00 3,060.00 3,075.00 148.1 453,316100 -
4204 積水化
Sekisui Chemical Co.,Ltd.
1,730.00 1,738.00 1,724.00 1,734.00 -28.00 1,737.61341,752.00 1,757.00 1,731.00 1,731.00 659.4 1,145,782.300100 -
4205 日ゼオン
ZEON CORPORATION
1,296.00 1,304.00 1,290.00 1,291.00 23.00 1,286.45641,240.00 1,299.00 1,234.00 1,296.00 664.3 854,593100 -
4206 アイカ工
Aica Kogyo Company,Limited
3,615.00 3,640.00 3,615.00 3,625.00 -75.00 3,630.96983,675.00 3,675.00 3,620.00 3,620.00 39.7 144,149.500100 -
4208 宇部興
Ube Industries,Ltd.
1,929.00 1,936.00 1,925.00 1,927.00 -9.00 1,933.30411,942.00 1,950.00 1,923.00 1,934.00 706.4 1,365,686100 -
4212 積水樹脂
Sekisui Jushi Corporation
2,089.00 2,096.00 2,061.00 2,068.00 -21.00 2,073.22922,089.00 2,089.00 2,068.00 2,076.00 14.4 29,854.500100 -
4215 タキロンシーアイ
C.I. TAKIRON Corporation
680.00 681.00 673.00 677.00 -17.00 679.7190688.00 690.00 676.00 680.00 171.5 116,571.800100 -
4216 旭有機材
ASAHI YUKIZAI CORPORATION
1,318.00 1,326.00 1,317.00 1,325.00 -6.00 1,324.08441,344.00 1,344.00 1,319.00 1,319.00 15.4 20,390.900100 -
4218 ニチバン
NICHIBAN CO.,LTD.
1,673.00 1,680.00 1,649.00 1,658.00 -27.00 1,669.33661,684.00 1,684.00 1,665.00 1,669.00 20.5 34,221.400100 -
4220 リケンテクノス
RIKEN TECHNOS CORPORATION
404.00 407.00 402.00 406.00 -4.00 405.2842412.00 412.00 403.00 404.00 29.2 11,834.300100 -
4221 大倉工
Okura Industrial Co.,Ltd.
1,843.00 1,860.00 1,837.00 1,849.00 -17.00 1,849.88791,856.00 1,857.00 1,831.00 1,840.00 10.7 19,793.800100 -
4228 積水化成
Sekisui Kasei Co.,Ltd.
566.00 574.00 566.00 569.00 -7.00 570.2324578.00 578.00 567.00 568.00 37.0 21,098.600100 -
4229 群栄化
Gun Ei Chemical Industry Co.,Ltd.
2,479.00 2,479.00 2,442.00 2,442.00 -1.00 2,450.92312,454.00 2,454.00 2,450.00 2,450.00 1.3 3,186.200100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年10月22日(木曜日) 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[¥]
4231 タイガーポリ
TIGERS POLYMER CORPORATION
422.00 424.00 421.00 424.00 -2.00 424.5750426.00 426.00 421.00 423.00 12.0 5,094.900100 -
4238 ミライアル
Miraial Co.,Ltd.
1,156.00 1,170.00 1,141.00 1,169.00 31.00 1,156.91781,168.00 1,168.00 1,138.00 1,157.00 14.6 16,891100 -
4245 ダイキアクシス
Daiki Axis Co.,Ltd.
905.00 908.00 899.00 901.00 -20.00 907.0765927.00 927.00 895.00 905.00 17.0 15,420.300100 -
4246 DNC
DaikyoNishikawa Corporation
614.00 618.00 613.00 618.00 -4.00 617.6488621.00 626.00 614.00 614.00 67.2 41,506100 -
4248 竹本容器
Takemoto Yohki Co.,Ltd.
1,088.00 1,111.00 1,081.00 1,103.00 20.00 1,094.35761,090.00 1,090.00 1,070.00 1,086.00 72.7 79,559.800100 -
4249 森六
MORIROKU HOLDINGS COMPANY,LTD.
1,804.00 1,821.00 1,804.00 1,816.00 7.00 1,813.52541,817.00 1,817.00 1,803.00 1,803.00 5.9 10,699.800100 -
4272 日化薬
NIPPON KAYAKU CO.,LTD.
927.00 928.00 923.00 925.00 5.00 925.5408921.00 932.00 917.00 926.00 1,199.9 1,110,556.400100 -
4275 カーリットHD
Carlit Holdings Co.,Ltd.
510.00 512.00 507.00 509.00 0.00 509.6443509.00 510.00 507.00 510.00 14.9 7,593.700100 -
4362 日本精化
Nippon Fine Chemical Co.,Ltd.
1,593.00 1,601.00 1,579.00 1,585.00 -5.00 1,589.42511,595.00 1,599.00 1,580.00 1,590.00 28.7 45,616.500100 -
4368 扶桑化学
FUSO CHEMICAL CO.,LTD.
3,775.00 3,825.00 3,775.00 3,800.00 -25.00 3,803.03343,845.00 3,845.00 3,765.00 3,765.00 38.9 147,938100 -
4369 トリケミカル
Tri Chemical Laboratories Inc.
13,150.00 13,340.00 13,120.00 13,200.00 -50.00 13,278.470813,440.00 13,440.00 13,120.00 13,150.00 49.7 659,940100 -
4401 ADEKA
ADEKA CORPORATION
1,401.00 1,408.00 1,396.00 1,399.00 -31.00 1,405.28901,409.00 1,422.00 1,402.00 1,404.00 151.9 213,463.400100 -
4403 日油
NOF CORPORATION
3,935.00 3,960.00 3,930.00 3,945.00 -50.00 3,938.53803,960.00 3,960.00 3,905.00 3,925.00 153.9 606,141100 -
4406 新日本理化
New Japan Chemical Co.,Ltd.
163.00 163.00 158.00 158.00 -5.00 160.1935164.00 164.00 161.00 162.00 113.7 18,214100 -
4410 ハリマ化成G
HARIMA CHEMICALS GROUP,INC.
1,134.00 1,145.00 1,119.00 1,143.00 4.00 1,137.15181,154.00 1,154.00 1,115.00 1,120.00 11.2 12,736.100100 -
4452 花王
Kao Corporation
7,661.00 7,693.00 7,661.00 7,678.00 -82.00 7,678.59417,700.00 7,715.00 7,655.00 7,660.00 953.9 7,324,610.900100 -
4461 第一工業
DKS Co.Ltd.
3,925.00 3,975.00 3,925.00 3,955.00 35.00 3,941.68883,930.00 3,945.00 3,890.00 3,945.00 37.6 148,207.500100 -
4462 石原ケミカル
ISHIHARA CHEMICAL CO.,LTD.
2,052.00 2,090.00 2,052.00 2,090.00 -15.00 2,071.11112,114.00 2,114.00 2,040.00 2,058.00 6.3 13,048100 -
4463 日華化学
NICCA CHEMICAL CO.,LTD.
940.00 940.00 940.00 940.00 -15.00 946.4667955.00 955.00 936.00 936.00 1.5 1,419.700100 -
4465 ニイタカ
Niitaka Co., Ltd.
2,992.00 3,010.00 2,982.00 2,997.00 -38.00 3,000.86593,035.00 3,035.00 2,984.00 2,992.00 65.6 196,856.800100 -
4471 三洋化成
SANYO CHEMICAL INDUSTRIES,LTD.
4,500.00 4,505.00 4,475.00 4,495.00 -355.00 4,500.78784,570.00 4,575.00 4,470.00 4,495.00 384.6 1,731,003100 -
4531 有機薬
Yuki Gosei Kogyo Co.,Ltd.
317.00 320.00 315.00 318.00 -5.00 319.1274325.00 327.00 318.00 318.00 141.3 45,092.700100 -
4611 大日塗料
Dai Nippon Toryo Company,Limited
904.00 907.00 897.00 904.00 2.00 902.5000911.00 911.00 897.00 904.00 20.6 18,591.500100 -
4612 日ペイントHD
NIPPON PAINT HOLDINGS CO.,LTD.
9,910.00 9,970.00 9,870.00 9,900.00 -120.00 9,889.17909,860.00 9,960.00 9,810.00 9,840.00 377.6 3,734,154100 -
4613 関ペイント
KANSAI PAINT CO.,LTD.
2,813.00 2,843.00 2,813.00 2,835.00 35.00 2,830.10172,827.00 2,849.00 2,805.00 2,816.00 595.1 1,684,193.500100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年10月22日(木曜日) 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[¥]
4615 神東塗料
SHINTO PAINT COMPANY,LIMITED
173.00 175.00 172.00 173.00 -2.00 173.5613175.00 175.00 173.00 173.00 35.1 6,092100 -
4617 中国塗料
Chugoku Marine Paints,Ltd.
981.00 991.00 980.00 988.00 -14.00 986.5237999.00 999.00 981.00 981.00 147.4 145,413.600100 -
4619 日特塗料
Nihon Tokushu Toryo Co.,Ltd.
978.00 981.00 948.00 951.00 -47.00 965.4632997.00 997.00 978.00 980.00 13.6 13,130.300100 -
4620 藤倉化
FUJIKURA KASEI CO.,LTD.
480.00 480.00 461.00 467.00 -15.00 474.9718485.00 490.00 475.00 476.00 35.4 16,814100 -
4626 太陽HD
TAIYO HOLDINGS CO.,LTD.
5,580.00 5,620.00 5,560.00 5,580.00 -130.00 5,597.86615,660.00 5,660.00 5,580.00 5,600.00 47.8 267,578100 -
4631 DIC
DIC Corporation
2,695.00 2,696.00 2,677.00 2,677.00 -9.00 2,686.41172,694.00 2,700.00 2,676.00 2,690.00 175.6 471,733.900100 -
4633 サカタインクス
SAKATA INX CORPORATION
1,125.00 1,131.00 1,117.00 1,118.00 -38.00 1,124.57741,145.00 1,147.00 1,125.00 1,127.00 62.7 70,511100 -
4634 洋インキHD
TOYO INK SC HOLDINGS CO.,LTD.
2,031.00 2,039.00 2,022.00 2,024.00 -26.00 2,029.55432,049.00 2,050.00 2,023.00 2,025.00 46.0 93,359.500100 -
4636 T&KTOKA
T&K TOKA CO.,LTD.
829.00 830.00 829.00 830.00 -5.00 830.5676841.00 841.00 821.00 823.00 3.7 3,073.100100 -
4901 富士フイルム
FUJIFILM Holdings Corporation
5,342.00 5,391.00 5,341.00 5,362.00 7.00 5,357.49175,343.00 5,360.00 5,313.00 5,339.00 1,311.7 7,027,421.800100 -
4911 資生堂
Shiseido Company,Limited
6,808.00 6,878.00 6,804.00 6,853.00 -106.00 6,858.10596,923.00 6,923.00 6,820.00 6,829.00 938.2 6,434,275100 -
4912 ライオン
Lion Corporation
2,099.00 2,113.00 2,098.00 2,108.00 -21.00 2,106.12242,114.00 2,114.00 2,096.00 2,097.00 619.3 1,304,321.600100 -
4914 高砂香料
TAKASAGO INTERNATIONAL CORPORATION
2,153.00 2,154.00 2,136.00 2,140.00 -65.00 2,151.90002,199.00 2,199.00 2,150.00 2,153.00 15.0 32,278.500100 -
4917 マンダム
MANDOM CORPORATION
1,797.00 1,798.00 1,776.00 1,778.00 -22.00 1,788.26861,807.00 1,810.00 1,778.00 1,797.00 197.7 353,540.700100 -
4919 ミルボン
Milbon Co.,Ltd.
5,430.00 5,470.00 5,410.00 5,430.00 -20.00 5,434.50625,440.00 5,460.00 5,380.00 5,430.00 48.6 264,117100 -
4921 ファンケル
FANCL CORPORATION
3,345.00 3,370.00 3,340.00 3,355.00 -55.00 3,355.15553,390.00 3,390.00 3,330.00 3,340.00 350.4 1,175,646.500100 -
4922 コーセー
KOSE Corporation
15,000.00 15,120.00 14,980.00 15,090.00 140.00 15,042.082014,870.00 15,120.00 14,840.00 15,000.00 153.7 2,311,968100 -
4923 COTA
COTA CO.,LTD.
1,324.00 1,331.00 1,316.00 1,328.00 -21.00 1,329.52861,348.00 1,348.00 1,324.00 1,324.00 7.0 9,306.700100 -
4926 シーボン
C'BON COSMETICS Co.,Ltd.
1,955.00 1,955.00 1,952.00 1,952.00 1.00 1,954.12501,951.00 1,965.00 1,951.00 1,965.00 0.8 1,563.300100 -
4927 ポーラオルHD
POLA ORBIS HOLDINGS INC.
2,216.00 2,235.00 2,215.00 2,219.00 38.00 2,220.82572,210.00 2,235.00 2,199.00 2,216.00 1,473.9 3,273,275100 -
4928 ノエビアHD
Noevir Holdings Co.,Ltd.
4,685.00 4,720.00 4,685.00 4,715.00 -10.00 4,700.96394,700.00 4,710.00 4,680.00 4,685.00 24.9 117,054100 -
4929 アジュバン
ADJUVANT COSME JAPAN CO.,LTD.
1,004.00 1,007.00 1,004.00 1,006.00 4.00 1,004.60531,000.00 1,006.00 1,000.00 1,002.00 3.8 3,817.500100 -
4951 エステー
S.T.CORPORATION
2,063.00 2,063.00 2,034.00 2,044.00 -64.00 2,055.55562,102.00 2,102.00 2,051.00 2,057.00 30.6 62,900100 -
4955 アグロカネショウ
AGRO-KANESHO CO.,LTD.
1,580.00 1,580.00 1,548.00 1,556.00 -49.00 1,572.00001,608.00 1,618.00 1,560.00 1,560.00 7.6 11,947.200100 -
4956 コニシ
KONISHI CO.,LTD.
1,489.00 1,489.00 1,471.00 1,479.00 -5.00 1,478.55361,477.00 1,484.00 1,471.00 1,477.00 16.8 24,839.700100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年10月22日(木曜日) 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[¥]
4958 長谷川香
T.HASEGAWA CO.,LTD.
2,068.00 2,076.00 2,058.00 2,060.00 -49.00 2,071.52812,114.00 2,114.00 2,071.00 2,076.00 26.7 55,309.800100 -
4963 星光PMC
SEIKO PMC CORPORATION
649.00 649.00 644.00 645.00 -9.00 647.2523655.00 655.00 648.00 648.00 11.1 7,184.500100 -
4967 小林製薬
KOBAYASHI PHARMACEUTICAL CO.,LTD.
10,190.00 10,220.00 10,150.00 10,190.00 -70.00 10,191.125410,220.00 10,250.00 10,160.00 10,180.00 139.5 1,421,662100 -
4968 荒川化学
ARAKAWA CHEMICAL INDUSTRIES,LTD.
1,207.00 1,209.00 1,196.00 1,201.00 -19.00 1,204.50221,220.00 1,222.00 1,199.00 1,206.00 23.1 27,824100 -
4971 メック
MEC COMPANY LTD.
2,225.00 2,239.00 2,211.00 2,217.00 -92.00 2,227.15872,261.00 2,263.00 2,185.00 2,227.00 176.4 392,870.800100 -
4973 高純度化
JAPAN PURE CHEMICAL CO.,LTD.
2,614.00 2,629.00 2,580.00 2,581.00 -102.00 2,596.81152,599.00 2,624.00 2,563.00 2,624.00 12.2 31,681.100100 -
4974 タカラバイオ
TAKARA BIO INC.
2,904.00 2,916.00 2,890.00 2,891.00 -24.00 2,912.79032,898.00 2,952.00 2,877.00 2,913.00 547.9 1,595,917.800100 -
4975 JCU
JCU CORPORATION
3,325.00 3,360.00 3,315.00 3,335.00 -40.00 3,340.09433,365.00 3,365.00 3,325.00 3,325.00 42.4 141,620100 -
4977 ニッタゼラチン
Nitta Gelatin Inc.
680.00 680.00 674.00 674.00 0.00 675.4884673.00 677.00 673.00 677.00 4.3 2,904.600100 -
4979 OATアグリオ
OAT Agrio Co.,Ltd.
1,284.00 1,287.00 1,278.00 1,287.00 -3.00 1,285.53221,298.00 1,298.00 1,284.00 1,284.00 17.1 21,982.600100 -
4980 デクセリアルズ
Dexerials Corporation
1,143.00 1,156.00 1,141.00 1,148.00 -12.00 1,149.59721,159.00 1,159.00 1,144.00 1,144.00 134.8 154,965.700100 -
4985 アース製薬
Earth Corporation
6,690.00 6,760.00 6,690.00 6,700.00 -110.00 6,721.43436,790.00 6,790.00 6,670.00 6,690.00 49.5 332,711100 -
4992 北興化
HOKKO CHEMICAL INDUSTRY CO.,LTD.
897.00 907.00 886.00 901.00 -16.00 895.8422896.00 909.00 877.00 905.00 222.4 199,235.300100 -
4994 大成ラミック
Taisei Lamick Co.,Ltd.
2,779.00 2,779.00 2,761.00 2,761.00 2.00 2,767.06672,786.00 2,786.00 2,783.00 2,783.00 1.5 4,150.600100 -
4996 クミアイ化
KUMIAI CHEMICAL INDUSTRY CO.,LTD.
992.00 997.00 988.00 996.00 -20.00 996.88231,014.00 1,014.00 991.00 991.00 176.7 176,149.100100 -
4997 日農薬
NIHON NOHYAKU CO.,LTD.
497.00 498.00 493.00 493.00 -11.00 496.7493504.00 504.00 497.00 499.00 75.4 37,454.900100 -
5142 アキレス
Achilles Corporation
1,671.00 1,686.00 1,658.00 1,676.00 -26.00 1,671.75941,712.00 1,712.00 1,661.00 1,668.00 34.5 57,675.700100 -
5208 有沢製
Arisawa Mfg.Co.,Ltd.
959.00 959.00 950.00 955.00 0.00 955.2773962.00 964.00 950.00 955.00 59.5 56,839100 -
6988 日東電
NITTO DENKO CORPORATION
7,270.00 7,290.00 7,250.00 7,280.00 -30.00 7,282.07907,210.00 7,340.00 7,200.00 7,270.00 402.6 2,931,765100 -
7874 レック
LEC,INC.
1,504.00 1,508.00 1,483.00 1,483.00 -27.00 1,494.74631,513.00 1,513.00 1,491.00 1,492.00 33.9 50,671.900100 -
7888 三光合成
SANKO GOSEI LTD.
297.00 298.00 293.00 293.00 -7.00 296.3733300.00 301.00 293.00 297.00 64.3 19,056.800100 -
7908 KIMOTO
KIMOTO CO.,LTD.
164.00 165.00 163.00 165.00 2.00 163.4746163.00 163.00 162.00 163.00 35.4 5,787100 -
7917 藤森工業
FUJIMORI KOGYO CO.,LTD.
4,255.00 4,315.00 4,255.00 4,295.00 -15.00 4,288.50004,305.00 4,335.00 4,270.00 4,275.00 20.0 85,770100 -
7925 前沢化成
MAEZAWA KASEI INDUSTRIES CO.,LTD.
976.00 978.00 972.00 972.00 -15.00 977.0517987.00 987.00 977.00 979.00 11.6 11,333.800100 -
7931 未来工業
MIRAI INDUSTRY CO.,LTD.
1,929.00 1,932.00 1,924.00 1,924.00 -9.00 1,926.61901,932.00 1,932.00 1,929.00 1,929.00 2.1 4,045.900100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年10月22日(木曜日) 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[¥]
7940 ウェーブロックHD
WAVELOCK HOLDINGS CO.,LTD.
734.00 736.00 730.00 732.00 -18.00 737.0117747.00 747.00 732.00 734.00 68.6 50,559100 -
7942 JSP
JSP Corporation
1,621.00 1,634.00 1,614.00 1,624.00 -6.00 1,626.05901,625.00 1,632.00 1,608.00 1,626.00 35.6 57,887.700100 -
7947 エフピコ
FP CORPORATION
4,170.00 4,200.00 4,150.00 4,150.00 25.00 4,165.82404,200.00 4,210.00 4,120.00 4,160.00 125.0 520,728100 -
7958 天馬
TENMA CORPORATION
1,840.00 1,850.00 1,829.00 1,839.00 17.00 1,842.88431,862.00 1,862.00 1,825.00 1,838.00 38.9 71,688.200100 -
7970 信越ポリマ
Shin-Etsu Polymer Co.,Ltd.
922.00 928.00 918.00 923.00 8.00 922.5595916.00 926.00 913.00 922.00 120.1 110,799.400100 -
7971 東リ
TOLI Corporation
260.00 261.00 257.00 258.00 -7.00 259.2818264.00 264.00 260.00 260.00 11.0 2,852.100100 -
7988 ニフコ
NIFCO INC.
3,185.00 3,205.00 3,165.00 3,195.00 -35.00 3,188.85923,200.00 3,230.00 3,160.00 3,185.00 238.0 758,948.500100 -
7995 バルカー
VALQUA,LTD.
1,876.00 1,876.00 1,851.00 1,858.00 -11.00 1,866.07321,869.00 1,894.00 1,857.00 1,867.00 62.8 117,189.400100 -
8113 ユニチャーム
UNICHARM CORPORATION
5,020.00 5,060.00 5,019.00 5,048.00 -18.00 5,045.17545,066.00 5,090.00 5,021.00 5,025.00 747.5 3,771,268.600100 -
9385 ショーエイコーポ
SHOEI CORPORATION
1,207.00 1,216.00 1,188.00 1,188.00 -35.00 1,203.87061,217.00 1,220.00 1,197.00 1,205.00 20.1 24,197.800100 -
医薬品 Pharmaceutical
4151 協和キリン
Kyowa Kirin Co.,Ltd.
2,627.00 2,637.00 2,624.00 2,625.00 -46.00 2,626.03322,637.00 2,646.00 2,608.00 2,625.00 466.9 1,226,094.900100 -
4502 武田薬
Takeda Pharmaceutical Company Limited
3,475.00 3,502.00 3,475.00 3,488.00 -49.00 3,485.29083,500.00 3,510.00 3,465.00 3,475.00 4,294.8 14,968,627100 -
4503 アステラス薬
Astellas Pharma Inc.
1,488.50 1,494.50 1,486.00 1,486.00 -24.00 1,488.84711,490.50 1,493.00 1,484.00 1,488.50 4,978.0 7,411,481.050100 -
4506 大日住薬
Sumitomo Dainippon Pharma Co.,Ltd.
1,206.00 1,214.00 1,205.00 1,208.00 -30.00 1,210.92371,222.00 1,224.00 1,207.00 1,207.00 624.0 755,616.400100 -
4507 塩野義薬
Shionogi & Co.,Ltd.
5,013.00 5,077.00 5,011.00 5,064.00 -103.00 5,042.64135,085.00 5,091.00 4,984.00 5,009.00 1,091.2 5,502,530.200100 -
4512 わかもと
WAKAMOTO PHARMACEUTICAL CO.,LTD.
259.00 261.00 259.00 261.00 1.00 260.2367260.00 262.00 259.00 259.00 43.1 11,216.200100 -
4514 あすか薬
ASKA Pharmaceutical Co.,Ltd.
1,362.00 1,365.00 1,346.00 1,355.00 -47.00 1,368.56641,400.00 1,401.00 1,360.00 1,361.00 147.6 202,000.400100 -
4516 日本新薬
Nippon Shinyaku Co.,Ltd.
7,890.00 7,970.00 7,870.00 7,920.00 -400.00 7,957.36498,190.00 8,200.00 7,870.00 7,890.00 236.8 1,884,304100 -
4517 ビオフェルミン
BIOFERMIN PHARMACEUTICAL CO.,LTD.
2,494.00 2,533.00 2,485.00 2,533.00 11.00 2,510.52942,520.00 2,520.00 2,487.00 2,494.00 20.4 51,214.800100 -
4519 中外薬
CHUGAI PHARMACEUTICAL CO.,LTD.
4,155.00 4,187.00 4,151.00 4,156.00 -149.00 4,165.70384,193.00 4,205.00 4,142.00 4,153.00 1,581.7 6,588,893.700100 -
4521 科研薬
KAKEN PHARMACEUTICAL CO.,LTD.
4,415.00 4,435.00 4,390.00 4,395.00 -85.00 4,410.33684,425.00 4,425.00 4,395.00 4,415.00 87.6 386,345.500100 -
4523 エーザイ
Eisai Co.,Ltd.
8,349.00 8,396.00 8,343.00 8,355.00 -215.00 8,395.42778,559.00 8,559.00 8,342.00 8,342.00 521.4 4,377,376100 -
4527 ロート薬
ROHTO PHARMACEUTICAL CO.,LTD.
3,325.00 3,330.00 3,305.00 3,325.00 -70.00 3,331.27573,385.00 3,385.00 3,325.00 3,330.00 131.3 437,396.500100 -
4528 小野薬
ONO PHARMACEUTICAL CO.,LTD.
3,190.00 3,204.00 3,181.00 3,184.00 -139.00 3,202.18843,280.00 3,283.00 3,180.00 3,185.00 1,037.8 3,323,231.100100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年10月22日(木曜日) 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[¥]
4530 久光薬
HISAMITSU PHARMACEUTICAL CO.,INC.
5,050.00 5,120.00 5,050.00 5,100.00 -120.00 5,093.01335,150.00 5,160.00 5,060.00 5,060.00 75.0 381,976100 -
4534 持田薬
Mochida Pharmaceutical Co.,Ltd.
3,830.00 3,835.00 3,810.00 3,830.00 -70.00 3,826.37723,865.00 3,870.00 3,800.00 3,815.00 33.4 127,801100 -
4536 参天薬
SANTEN PHARMACEUTICAL CO.,LTD.
1,997.00 2,014.00 1,997.00 2,004.00 -70.00 2,012.42422,057.00 2,057.00 1,999.00 1,999.00 626.4 1,260,582.500100 -
4538 扶桑薬
Fuso Pharmaceutical Industries,Ltd.
2,607.00 2,607.00 2,589.00 2,597.00 -19.00 2,600.00002,652.00 2,652.00 2,593.00 2,593.00 2.2 5,720100 -
4539 日ケミファ
NIPPON CHEMIPHAR CO.,LTD.
2,540.00 2,540.00 2,540.00 2,540.00 4.00 2,540.0000 0.4 1,016100 - - - - -
4540 ツムラ
TSUMURA & CO.
3,165.00 3,180.00 3,160.00 3,165.00 -55.00 3,168.95213,185.00 3,195.00 3,155.00 3,165.00 94.0 297,881.500100 -
4541 日医工
Nichi-Iko Pharmaceutical Co.,Ltd.
1,068.00 1,076.00 1,068.00 1,068.00 -17.00 1,072.77021,085.00 1,085.00 1,067.00 1,067.00 216.7 232,469.300100 -
4547 キッセイ薬
KISSEI PHARMACEUTICAL CO.,LTD.
2,107.00 2,136.00 2,107.00 2,119.00 -56.00 2,125.88432,171.00 2,171.00 2,110.00 2,111.00 43.2 91,838.200100 -
4548 生化学
SEIKAGAKU CORPORATION
973.00 980.00 970.00 973.00 -13.00 975.8014990.00 990.00 973.00 979.00 42.3 41,276.400100 -
4549 栄研化
EIKEN CHEMICAL CO.,LTD.
2,175.00 2,203.00 2,174.00 2,193.00 -71.00 2,197.15232,233.00 2,233.00 2,174.00 2,177.00 224.6 493,480.400100 -
4550 日水薬
Nissui Pharmaceutical Co.,Ltd.
1,086.00 1,095.00 1,081.00 1,081.00 -10.00 1,085.29591,090.00 1,091.00 1,076.00 1,085.00 16.9 18,341.500100 -
4551 鳥居薬
TORII PHARMACEUTICAL CO.,LTD.
2,947.00 2,962.00 2,941.00 2,947.00 -88.00 2,959.63593,020.00 3,025.00 2,930.00 2,934.00 81.3 240,618.400100 -
4552 JCRファーマ
JCR Pharmaceuticals Co.,Ltd.
2,740.00 2,768.00 2,703.00 2,745.00 -31.00 2,748.58462,788.00 2,801.00 2,734.00 2,740.00 349.3 960,080.600100 -
4553 東和薬品
TOWA PHARMACEUTICAL CO.,LTD.
2,004.00 2,015.00 2,000.00 2,000.00 -46.00 2,006.98422,029.00 2,029.00 2,002.00 2,008.00 44.3 88,909.400100 -
4554 富士製薬
Fuji Pharma Co.,Ltd.
1,178.00 1,190.00 1,170.00 1,177.00 -14.00 1,181.66111,195.00 1,198.00 1,179.00 1,185.00 53.7 63,455.200100 -
4555 沢井薬
SAWAI PHARMACEUTICAL CO.,LTD.
5,020.00 5,060.00 5,020.00 5,040.00 -80.00 5,044.02945,080.00 5,090.00 5,020.00 5,020.00 102.0 514,491100 -
4559 ゼリア新薬
ZERIA PHARMACEUTICAL CO.,LTD.
1,848.00 1,862.00 1,841.00 1,841.00 -35.00 1,847.65551,876.00 1,876.00 1,841.00 1,850.00 41.8 77,232100 -
4568 第一三共
DAIICHI SANKYO COMPANY,LIMITED
2,674.00 2,703.00 2,670.50 2,693.00 -64.00 2,690.67302,729.50 2,729.50 2,660.00 2,667.50 2,308.3 6,210,880.400100 -
4569 キョーリンHD
KYORIN Holdings,Inc.
1,953.00 1,961.00 1,945.00 1,954.00 -27.00 1,954.53931,968.00 1,968.00 1,952.00 1,955.00 114.4 223,599.300100 -
4574 大幸薬品
TAIKO PHARMACEUTICAL CO.,LTD.
1,861.00 1,911.00 1,858.00 1,890.00 -53.00 1,882.20481,917.00 1,917.00 1,861.00 1,861.00 966.2 1,818,586.300100 -
4577 ダイト
Daito Pharmaceutical Co.,Ltd.
3,945.00 3,970.00 3,925.00 3,950.00 -110.00 3,967.41604,075.00 4,075.00 3,945.00 3,945.00 38.7 153,539100 -
4578 大塚HD
Otsuka Holdings Co.,Ltd.
4,049.00 4,059.00 4,030.00 4,036.00 -102.00 4,046.90994,092.00 4,095.00 4,032.00 4,039.00 769.5 3,114,097.200100 -
4581 大正薬HD
TAISHO PHARMACEUTICAL HOLDINGS CO.,LTD.
6,610.00 6,650.00 6,550.00 6,550.00 -230.00 6,596.40886,730.00 6,730.00 6,600.00 6,610.00 72.4 477,580100 -
4587 ペプチドリーム
PeptiDream Inc.
4,760.00 4,845.00 4,750.00 4,835.00 -70.00 4,807.57324,890.00 4,890.00 4,755.00 4,760.00 406.3 1,953,317100 -
石油・石炭製品 Oil & Coal Products
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年10月22日(木曜日) 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[¥]
3315 日本コークス
NIPPON COKE & ENGINEERING COMPANY,LIMITED
70.00 71.00 69.00 70.00 -2.00 70.391772.00 73.00 69.00 70.00 2,472.9 174,071.600100 -
5011 ニチレキ
NICHIREKI CO.,LTD.
1,645.00 1,658.00 1,642.00 1,644.00 -25.00 1,647.33771,669.00 1,669.00 1,639.00 1,648.00 30.8 50,738100 -
5013 ユシロ化
Yushiro Chemical Industry Co.,Ltd.
1,324.00 1,327.00 1,316.00 1,326.00 4.00 1,326.67571,337.00 1,337.00 1,323.00 1,324.00 3.7 4,908.700100 -
5015 BPカストロール
BP Castrol K.K.
1,232.00 1,238.00 1,232.00 1,235.00 -8.00 1,233.30001,232.00 1,238.00 1,231.00 1,231.00 3.0 3,699.900100 -
5017 富士石油
Fuji Oil Company,Ltd.
189.00 192.00 189.00 190.00 2.00 188.9647187.00 190.00 185.00 188.00 357.3 67,517.100100 -
5018 MORESCO
MORESCO Corporation
1,010.00 1,012.00 999.00 1,009.00 -8.00 1,006.52801,012.00 1,013.00 1,005.00 1,010.00 16.1 16,205.100100 -
5019 出光興産
Idemitsu Kosan Co.,Ltd.