Upload
others
View
3
Download
0
Embed Size (px)
Citation preview
2020年6月3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.
2,730.00 2,758.00 2,730.00 2,750.00 20.00 2,741.94442,730.00 2,739.00 2,725.00 2,725.00 19.8 54,290.500100 -
1332 日水
Nippon Suisan Kaisha,Ltd.
509.00 511.00 503.00 505.00 1.00 507.5963511.00 514.00 506.00 506.00 2,760.7 1,401,321.200100 -
1333 マルハニチロ
Maruha Nichiro Corporation
2,334.00 2,350.00 2,320.00 2,333.00 6.00 2,336.38702,343.00 2,352.00 2,334.00 2,335.00 166.4 388,774.800100 -
1376 カネコ種苗
KANEKO SEEDS CO.,LTD.
1,408.00 1,431.00 1,408.00 1,431.00 9.00 1,423.46881,443.00 1,443.00 1,409.00 1,410.00 6.4 9,110.200100 -
1377 サカタのタネ
SAKATA SEED CORPORATION
3,625.00 3,645.00 3,620.00 3,640.00 20.00 3,633.04203,660.00 3,675.00 3,605.00 3,625.00 88.1 320,071100 -
1379 ホクト
HOKUTO CORPORATION
2,001.00 2,019.00 2,001.00 2,019.00 5.00 2,011.60342,019.00 2,019.00 1,998.00 2,005.00 52.2 105,005.700100 -
1384 ホクリヨウ
Hokuryo Co.,Ltd.
652.00 656.00 650.00 650.00 -6.00 651.9892656.00 656.00 650.00 650.00 9.3 6,063.500100 -
鉱業 Mining
1514 住石HD
Sumiseki Holdings,Inc.
115.00 117.00 115.00 116.00 1.00 116.1865117.00 118.00 115.00 116.00 316.4 36,761.400100 -
1515 日鉄鉱
Nittetsu Mining Co.,Ltd.
4,615.00 4,640.00 4,585.00 4,595.00 -55.00 4,606.65184,650.00 4,650.00 4,585.00 4,585.00 11.2 51,594.500100 -
1518 三井松島HD
MITSUI MATSUSHIMA HOLDINGS CO.,LTD.
881.00 892.00 878.00 885.00 19.00 881.2953878.00 887.00 872.00 873.00 65.7 57,901.100100 -
1605 国際帝石
INPEX CORPORATION
769.20 777.80 769.10 774.20 17.20 774.2924772.00 783.50 769.50 771.40 10,770.5 8,339,515.800100 -
1662 石油資源
Japan Petroleum Exploration Co.,Ltd.
2,070.00 2,088.00 2,070.00 2,075.00 36.00 2,079.00692,079.00 2,098.00 2,062.00 2,073.00 277.0 575,884.900100 -
1663 K&Oエナジー
K&O Energy Group Inc.
1,560.00 1,569.00 1,551.00 1,569.00 -19.00 1,568.77241,599.00 1,599.00 1,558.00 1,558.00 12.3 19,295.900100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年6月3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.
1,747.00 1,770.00 1,735.00 1,760.00 38.00 1,752.83041,770.00 1,770.00 1,722.00 1,752.00 56.6 99,210.200100 -
1414 ショーボンド
SHO-BOND Holdings Co.,Ltd.
4,980.00 4,995.00 4,975.00 4,985.00 -10.00 4,986.79225,010.00 5,010.00 4,955.00 4,975.00 110.2 549,544.500100 -
1417 ミライトHD
MIRAIT Holdings Corporation
1,563.00 1,571.00 1,557.00 1,564.00 32.00 1,564.31811,572.00 1,577.00 1,557.00 1,557.00 270.0 422,365.900100 -
1419 タマホーム
Tama Home Co.,Ltd.
1,249.00 1,253.00 1,241.00 1,252.00 7.00 1,251.59191,259.00 1,268.00 1,240.00 1,243.00 422.4 528,672.400100 -
1420 サンヨーH
Sanyo Homes Corporation
628.00 632.00 628.00 631.00 -8.00 637.5769644.00 645.00 631.00 631.00 7.8 4,973.100100 -
1429 日本アクア
Nippon Aqua Co.,Ltd.
606.00 610.00 604.00 606.00 -2.00 606.4564610.00 610.00 601.00 603.00 55.0 33,355.100100 -
1430 ファーストコーポ
First-corporation Inc.
556.00 562.00 554.00 559.00 7.00 557.0842556.00 559.00 554.00 556.00 67.7 37,714.600100 -
1433 ベステラ
BESTERRA CO.,LTD
1,073.00 1,080.00 1,063.00 1,074.00 -35.00 1,106.74351,129.00 1,139.00 1,075.00 1,075.00 46.4 51,352.900100 -
1435 TATERU
TATERU,Inc.
175.00 175.00 173.00 174.00 -2.00 176.3810178.00 182.00 173.00 175.00 782.1 137,947.600100 -
1446 キャンディル
CANDEAL CO.,Ltd
542.00 548.00 542.00 546.00 -2.00 546.4701547.00 555.00 542.00 543.00 33.4 18,252.100100 -
1448 スペースバリューHD
SPACE VALUE HOLDINGS CO.,LTD.
371.00 373.00 367.00 372.00 4.00 370.4648373.00 373.00 369.00 369.00 133.6 49,494.100100 -
1712 ダイセキS
Daiseki Eco.Solution Co.,Ltd.
1,014.00 1,020.00 1,004.00 1,012.00 -34.00 1,019.02671,062.00 1,062.00 1,008.00 1,014.00 48.7 49,626.600100 -
1716 第一カッター
DAI-ICHI CUTTER KOGYO K.K.
1,874.00 1,874.00 1,852.00 1,864.00 20.00 1,865.59151,869.00 1,881.00 1,860.00 1,863.00 7.1 13,245.700100 -
1717 明豊ファシリティ
Meiho Facility Works Ltd.
564.00 569.00 564.00 569.00 -3.00 568.3763580.00 580.00 564.00 564.00 59.0 33,534.200100 -
1719 安藤ハザマ
HAZAMA ANDO CORPORATION
715.00 716.00 707.00 711.00 5.00 711.6087718.00 718.00 708.00 713.00 706.8 502,965100 -
1720 東急建設
TOKYU CONSTRUCTION CO., LTD.
593.00 597.00 587.00 590.00 -3.00 593.2121603.00 604.00 593.00 594.00 354.1 210,056.400100 -
1721 コムシスHD
COMSYS Holdings Corporation
2,991.00 3,005.00 2,943.00 2,965.00 -9.00 2,974.98033,015.00 3,015.00 2,977.00 2,981.00 1,111.3 3,306,095.600100 -
1726 Br.HD
Br.Holdings Corporation
557.00 562.00 556.00 560.00 -10.00 560.1751571.00 571.00 558.00 559.00 45.7 25,600100 -
1762 高松G
TAKAMATSU CONSTRUCTION GROUP CO.,LTD.
2,463.00 2,487.00 2,409.00 2,434.00 -57.00 2,445.50512,520.00 2,520.00 2,446.00 2,463.00 39.6 96,842100 -
1766 東建コーポ
TOKEN CORPORATION
7,380.00 7,400.00 7,350.00 7,390.00 30.00 7,383.66467,420.00 7,420.00 7,350.00 7,380.00 16.1 118,877100 -
1768 ソネック
SONEC CORPORATION
812.00 822.00 812.00 822.00 3.00 818.1071828.00 828.00 810.00 812.00 2.8 2,290.700100 -
1780 ヤマウラ
YAMAURA CORPORATION
819.00 828.00 819.00 826.00 2.00 824.4245828.00 828.00 820.00 826.00 13.9 11,459.500100 -
1801 大成建
TAISEI CORPORATION
3,900.00 3,910.00 3,865.00 3,910.00 75.00 3,899.89403,880.00 3,935.00 3,850.00 3,900.00 1,292.9 5,042,173100 -
1802 大林組
OBAYASHI CORPORATION
1,060.00 1,064.00 1,046.00 1,056.00 16.00 1,057.71771,062.00 1,068.00 1,056.00 1,059.00 2,333.6 2,468,290.100100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年6月3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
935.00 937.00 922.00 928.00 4.00 931.4266940.00 945.00 932.00 932.00 2,866.4 2,669,841.100100 -
1805 飛島建
TOBISHIMA CORPORATION
1,136.00 1,145.00 1,124.00 1,127.00 4.00 1,136.40311,147.00 1,150.00 1,132.00 1,137.00 129.0 146,596100 -
1808 長谷工
HASEKO Corporation
1,374.00 1,382.00 1,358.00 1,369.00 14.00 1,369.89941,369.00 1,379.00 1,360.00 1,370.00 1,541.4 2,111,562.900100 -
1810 松井建
MATSUI CONSTRUCTION CO.,LTD.
629.00 637.00 626.00 636.00 6.00 632.3577630.00 634.00 624.00 629.00 27.4 17,326.600100 -
1811 銭高組
THE ZENITAKA CORPORATION
3,660.00 3,765.00 3,660.00 3,765.00 35.00 3,753.8235 1.7 6,381.500100 - - - - -
1812 鹿島
KAJIMA CORPORATION
1,284.00 1,288.00 1,270.00 1,274.00 13.00 1,277.97071,288.00 1,291.00 1,276.00 1,285.00 2,020.6 2,582,267.500100 -
1813 不動テトラ
Fudo Tetra Corporation
1,440.00 1,446.00 1,425.00 1,434.00 -3.00 1,444.69821,450.00 1,469.00 1,436.00 1,440.00 197.8 285,761.300100 -
1814 大末建
DAISUE CONSTRUCTION CO.,LTD.
784.00 796.00 779.00 793.00 20.00 786.5052781.00 781.00 779.00 780.00 9.7 7,629.100100 -
1815 鉄建建設
TEKKEN CORPORATION
2,190.00 2,191.00 2,150.00 2,167.00 -39.00 2,173.92792,207.00 2,207.00 2,177.00 2,179.00 54.1 117,609.500100 -
1820 西松建
Nishimatsu Construction Co.,Ltd.
2,118.00 2,137.00 2,108.00 2,129.00 1.00 2,125.51182,150.00 2,150.00 2,123.00 2,123.00 232.1 493,331.300100 -
1821 三住建設
Sumitomo Mitsui Construction Co., Ltd.
471.00 472.00 466.00 472.00 5.00 470.0641477.00 477.00 468.00 469.00 921.6 433,211.100100 -
1822 大豊建
DAIHO CORPORATION
2,499.00 2,510.00 2,477.00 2,498.00 -45.00 2,505.01762,581.00 2,581.00 2,496.00 2,499.00 74.0 185,371.300100 -
1824 前田建
MAEDA CORPORATION
875.00 882.00 857.00 865.00 3.00 866.9379877.00 881.00 869.00 875.00 613.4 531,779.700100 -
1826 佐田建
Sata Construction Co.,Ltd.
412.00 414.00 412.00 414.00 0.00 413.5513415.00 415.00 412.00 414.00 15.6 6,451.400100 -
1827 ナカノフドー
NAKANO CORPORATION
391.00 391.00 389.00 389.00 -2.00 390.2513391.00 394.00 389.00 390.00 19.1 7,453.800100 -
1833 奥村組
OKUMURA CORPORATION
2,646.00 2,671.00 2,636.00 2,656.00 14.00 2,654.35972,680.00 2,680.00 2,642.00 2,648.00 59.5 157,934.400100 -
1835 東鉄工
TOTETSU KOGYO CO.,LTD.
2,828.00 2,828.00 2,790.00 2,801.00 -75.00 2,810.60902,860.00 2,861.00 2,805.00 2,812.00 79.8 224,286.600100 -
1847 イチケン
ICHIKEN Co.,Ltd.
1,536.00 1,574.00 1,536.00 1,570.00 47.00 1,555.15361,529.00 1,538.00 1,526.00 1,531.00 38.4 59,717.900100 -
1848 富士ピー・エス
FUJI P.S CORPORATION
572.00 575.00 570.00 575.00 0.00 572.5354574.00 574.00 569.00 570.00 9.9 5,668.100100 -
1852 浅沼組
ASANUMA CORPORATION
4,230.00 4,285.00 4,225.00 4,280.00 5.00 4,264.21924,340.00 4,340.00 4,230.00 4,230.00 36.5 155,644100 -
1860 戸田建
TODA CORPORATION
719.00 720.00 707.00 713.00 15.00 710.2665701.00 717.00 701.00 715.00 562.1 399,240.800100 -
1861 熊谷組
Kumagai Gumi Co.,Ltd.
2,675.00 2,686.00 2,633.00 2,652.00 -14.00 2,668.54922,698.00 2,706.00 2,673.00 2,678.00 229.6 612,698.900100 -
1866 北野建
KITANO CONSTRUCTION CORP.,
2,657.00 2,666.00 2,653.00 2,653.00 -2.00 2,656.68572,655.00 2,667.00 2,655.00 2,660.00 3.5 9,298.400100 -
1867 植木組
UEKI CORPORATION
2,487.00 2,490.00 2,465.00 2,490.00 6.00 2,482.10712,484.00 2,484.00 2,467.00 2,467.00 2.8 6,949.900100 -
1870 矢作建
YAHAGI CONSTRUCTION CO.,LTD.
784.00 790.00 779.00 790.00 5.00 786.6534793.00 793.00 778.00 784.00 17.6 13,845.100100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年6月3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.
562.00 563.00 557.00 561.00 2.00 561.5195568.00 568.00 560.00 561.00 156.1 87,653.200100 -
1873 日本ハウスHD
NIHON HOUSE HOLDINGS CO.,LTD.
307.00 309.00 303.00 307.00 -1.00 308.3268313.00 313.00 307.00 308.00 183.3 56,516.300100 -
1878 大東建
DAITO TRUST CONSTRUCTION CO.,LTD.
11,555.00 11,580.00 11,395.00 11,575.00 260.00 11,542.083411,540.00 11,685.00 11,470.00 11,515.00 397.9 4,592,595100 -
1879 新日本建
SHINNIHON CORPORATION
785.00 794.00 780.00 787.00 -5.00 787.8882798.00 798.00 778.00 785.00 45.6 35,927.700100 -
1881 NIPPO
NIPPO CORPORATION
2,639.00 2,644.00 2,618.00 2,642.00 17.00 2,633.45332,641.00 2,650.00 2,616.00 2,626.00 177.6 467,701.300100 -
1882 東亜道
TOA ROAD CORPORATION
3,295.00 3,325.00 3,250.00 3,305.00 10.00 3,291.18693,295.00 3,315.00 3,240.00 3,255.00 19.8 65,165.500100 -
1883 前田道
MAEDA ROAD CONSTRUCTION CO.,LTD.
2,098.00 2,111.00 2,087.00 2,109.00 15.00 2,102.24042,122.00 2,122.00 2,085.00 2,092.00 264.1 555,201.700100 -
1884 日道路
THE NIPPON ROAD CO.,LTD.
7,250.00 7,430.00 7,240.00 7,420.00 280.00 7,314.30387,180.00 7,270.00 7,160.00 7,250.00 15.8 115,566100 -
1885 東亜建
TOA CORPORATION
1,590.00 1,598.00 1,567.00 1,579.00 -19.00 1,588.41851,605.00 1,622.00 1,591.00 1,593.00 81.0 128,661.900100 -
1887 日本国土開発
JDC CORPORATION
549.00 552.00 547.00 550.00 -3.00 550.8979555.00 558.00 548.00 549.00 192.0 105,772.400100 -
1888 若築建
WAKACHIKU CONSTRUCTION CO.,LTD.
1,181.00 1,190.00 1,169.00 1,169.00 -17.00 1,187.58071,195.00 1,200.00 1,186.00 1,186.00 50.8 60,329.100100 -
1890 東洋建
TOYO CONSTRUCTION CO.,LTD.
423.00 424.00 418.00 420.00 -6.00 422.6698428.00 429.00 421.00 422.00 371.0 156,810.500100 -
1893 五洋建
PENTA-OCEAN CONSTRUCTION CO.,LTD.
565.00 568.00 560.00 564.00 3.00 564.5299567.00 569.00 563.00 565.00 1,207.8 681,839.200100 -
1898 世紀東急
SEIKITOKYU KOGYO CO.,LTD.
777.00 782.00 774.00 777.00 0.00 777.5807784.00 784.00 774.00 777.00 127.6 99,219.300100 -
1899 福田組
FUKUDA CORPORATION
4,935.00 4,975.00 4,925.00 4,945.00 -40.00 4,951.35714,985.00 4,985.00 4,935.00 4,955.00 7.0 34,659.500100 -
1911 住友林
Sumitomo Forestry Co.,Ltd.
1,363.00 1,370.00 1,341.00 1,348.00 32.00 1,351.08861,338.00 1,367.00 1,337.00 1,362.00 747.9 1,010,479.200100 -
1914 日基礎
JAPAN FOUNDATION ENGINEERING CO.,LTD.
423.00 425.00 422.00 423.00 -2.00 424.4831426.00 427.00 422.00 422.00 44.5 18,889.500100 -
1921 巴
TOMOE CORPORATION
387.00 389.00 384.00 389.00 2.00 388.7489393.00 393.00 385.00 387.00 44.2 17,182.700100 -
1925 大和ハウス
DAIWA HOUSE INDUSTRY CO.,LTD.
2,715.00 2,731.50 2,686.00 2,720.00 68.50 2,699.04382,652.50 2,722.00 2,651.00 2,704.50 2,838.8 7,662,045.650100 -
1926 ライト工
RAITO KOGYO CO.,LTD.
1,521.00 1,521.00 1,494.00 1,496.00 4.00 1,506.36231,509.00 1,531.00 1,495.00 1,499.00 233.8 352,187.500100 -
1928 積水ハウス
Sekisui House,Ltd.
2,105.00 2,111.50 2,078.00 2,093.00 55.00 2,088.47062,072.00 2,104.50 2,055.00 2,104.00 2,721.8 5,684,399.150100 -
1929 日特建
NITTOC CONSTRUCTION CO.,LTD.
728.00 734.00 725.00 731.00 2.00 730.1557738.00 738.00 724.00 728.00 57.8 42,203100 -
1930 北陸電工
HOKURIKU ELECTRICAL CONSTRUCTION CO.,LTD.
954.00 962.00 949.00 956.00 4.00 957.6163965.00 978.00 953.00 963.00 8.6 8,235.500100 -
1934 ユアテック
YURTEC CORPORATION
629.00 635.00 622.00 627.00 -2.00 628.9362632.00 632.00 628.00 629.00 39.2 24,654.300100 -
1938 日リーテック
NIPPON RIETEC CO.,LTD.
2,110.00 2,124.00 2,095.00 2,119.00 -46.00 2,117.03682,197.00 2,199.00 2,095.00 2,097.00 16.3 34,507.700100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年6月3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
2,354.00 2,371.00 2,354.00 2,371.00 31.00 2,360.00002,340.00 2,340.00 2,340.00 2,340.00 2.0 4,720100 -
1941 中電工
CHUDENKO CORPORATION
2,295.00 2,302.00 2,276.00 2,282.00 0.00 2,286.02152,300.00 2,300.00 2,280.00 2,291.00 41.8 95,555.700100 -
1942 関電工
KANDENKO CO.,LTD.
985.00 985.00 977.00 981.00 1.00 982.7791995.00 998.00 980.00 980.00 269.8 265,153.800100 -
1944 きんでん
KINDEN CORPORATION
1,803.00 1,806.00 1,783.00 1,797.00 0.00 1,794.19451,808.00 1,818.00 1,786.00 1,795.00 464.7 833,762.200100 -
1945 東京エネシス
TOKYO ENERGY & SYSTEMS INC.
768.00 778.00 768.00 777.00 13.00 772.0297777.00 777.00 758.00 767.00 33.7 26,017.400100 -
1946 トーエネック
TOENEC CORPORATION
3,695.00 3,710.00 3,650.00 3,695.00 -5.00 3,697.94443,770.00 3,775.00 3,675.00 3,675.00 9.0 33,281.500100 -
1949 住友電設
SUMITOMO DENSETSU CO.,LTD.
2,593.00 2,610.00 2,585.00 2,598.00 8.00 2,597.30812,600.00 2,612.00 2,584.00 2,600.00 56.8 147,527.100100 -
1950 日本電設
NIPPON DENSETSU KOGYO CO.,LTD.
2,400.00 2,416.00 2,390.00 2,402.00 12.00 2,401.95432,410.00 2,410.00 2,393.00 2,400.00 46.0 110,489.900100 -
1951 協エクシオ
KYOWA EXEO CORPORATION
2,425.00 2,444.00 2,413.00 2,435.00 -52.00 2,438.54312,486.00 2,487.00 2,408.00 2,413.00 941.4 2,295,644.500100 -
1952 新日空調
Shin Nippon Air Technologies Co.,Ltd.
2,581.00 2,596.00 2,538.00 2,577.00 -14.00 2,582.41462,610.00 2,619.00 2,567.00 2,582.00 49.2 127,054.800100 -
1959 九電工
KYUDENKO CORPORATION
3,045.00 3,045.00 3,015.00 3,030.00 36.00 3,031.46433,050.00 3,050.00 3,015.00 3,040.00 172.1 521,715100 -
1961 三機工
SANKI ENGINEERING CO.,LTD.
1,343.00 1,353.00 1,338.00 1,344.00 2.00 1,345.03451,352.00 1,361.00 1,343.00 1,345.00 153.6 206,597.300100 -
1963 日揮HD
JGC HOLDINGS CORPORATION
1,193.00 1,200.00 1,181.00 1,185.00 49.00 1,184.33431,166.00 1,191.00 1,165.00 1,187.00 2,073.1 2,455,243.500100 -
1964 中外炉
Chugai Ro Co.,Ltd.
1,605.00 1,640.00 1,605.00 1,637.00 43.00 1,624.24141,596.00 1,612.00 1,596.00 1,604.00 5.8 9,420.600100 -
1967 ヤマト
YAMATO CORPORATION
657.00 666.00 653.00 660.00 -2.00 659.5325670.00 670.00 657.00 657.00 40.0 26,381.300100 -
1968 太平電
TAIHEI DENGYO KAISHA,LTD.
2,350.00 2,368.00 2,348.00 2,353.00 -51.00 2,363.02592,422.00 2,422.00 2,350.00 2,351.00 38.6 91,212.800100 -
1969 高砂熱
Takasago Thermal Engineering Co.,Ltd.
1,833.00 1,843.00 1,823.00 1,838.00 12.00 1,837.33001,850.00 1,851.00 1,832.00 1,835.00 98.8 181,528.200100 -
1972 三晃金
SANKO METAL INDUSTRIAL CO.,LTD.
2,123.00 2,128.00 2,111.00 2,127.00 33.00 2,120.12122,104.00 2,135.00 2,104.00 2,135.00 3.3 6,996.400100 -
1975 朝日工
ASAHI KOGYOSHA CO.,LTD.
3,130.00 3,150.00 3,110.00 3,150.00 50.00 3,134.45953,105.00 3,105.00 3,105.00 3,105.00 3.7 11,597.500100 -
1976 明星工業
MEISEI INDUSTRIAL Co.,Ltd.
798.00 800.00 785.00 797.00 4.00 794.8012803.00 803.00 789.00 794.00 51.8 41,170.700100 -
1979 大気社
Taikisha Ltd.
3,335.00 3,350.00 3,310.00 3,325.00 -60.00 3,340.15223,410.00 3,420.00 3,315.00 3,315.00 85.4 285,249100 -
1980 ダイダン
DAI-DAN CO.,LTD.
2,853.00 2,937.00 2,853.00 2,933.00 91.00 2,894.22372,882.00 2,886.00 2,844.00 2,868.00 30.4 87,984.400100 -
1982 日比谷設
Hibiya Engineering,Ltd.
1,888.00 1,915.00 1,886.00 1,915.00 -9.00 1,903.92131,950.00 1,950.00 1,879.00 1,886.00 21.6 41,124.700100 -
3267 フィル・カンパニー
Phil Company,Inc.
2,931.00 2,987.00 2,931.00 2,987.00 -33.00 2,980.06813,005.00 3,060.00 2,915.00 2,928.00 58.7 174,930100 -
5912 OSJBHD
OSJB Holdings Corporation
246.00 246.00 243.00 244.00 -1.00 245.2036246.00 248.00 244.00 245.00 614.0 150,555100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年6月3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
422.00 424.00 416.00 421.00 2.00 421.9007425.00 428.00 419.00 419.00 143.0 60,331.800100 -
6379 レイズネクスト
RAIZNEXT Corporation
1,271.00 1,279.00 1,268.00 1,278.00 11.00 1,272.55031,283.00 1,283.00 1,261.00 1,268.00 73.6 93,659.700100 -
食料品 Foods
2001 日粉
Nippon Flour Mills Co.,Ltd.
1,634.00 1,638.00 1,620.00 1,630.00 -8.00 1,631.93471,648.00 1,648.00 1,632.00 1,635.00 111.8 182,450.300100 -
2002 日清粉G
NISSHIN SEIFUN GROUP INC.
1,733.00 1,740.00 1,705.00 1,710.00 -11.00 1,719.26091,735.00 1,738.00 1,707.00 1,728.00 1,231.3 2,116,925.900100 -
2003 日東富士
NITTO FUJI FLOUR MILLING CO.,LTD.
6,090.00 6,090.00 6,090.00 6,090.00 -40.00 6,056.00006,030.00 6,060.00 6,030.00 6,060.00 1.5 9,084100 -
2004 昭和産
Showa Sangyo Co.,Ltd.
3,295.00 3,305.00 3,275.00 3,285.00 -30.00 3,292.22033,320.00 3,320.00 3,300.00 3,315.00 29.5 97,120.500100 -
2009 鳥越粉
THE TORIGOE CO.,LTD.
901.00 907.00 900.00 907.00 2.00 905.3288908.00 908.00 893.00 900.00 7.3 6,608.900100 -
2053 中部飼料
CHUBU SHIRYO CO.,LTD.
1,690.00 1,716.00 1,668.00 1,698.00 -20.00 1,696.71841,749.00 1,749.00 1,669.00 1,680.00 41.9 71,092.500100 -
2060 フィード・ワン
FEED ONE CO.,LTD.
185.00 187.00 184.00 186.00 0.00 184.7537186.00 187.00 183.00 184.00 334.9 61,874100 -
2107 洋糖
Toyo Sugar Refining Co.,Ltd.
1,259.00 1,262.00 1,250.00 1,262.00 7.00 1,259.26091,251.00 1,259.00 1,250.00 1,259.00 2.3 2,896.300100 -
2108 甜菜糖
Nippon Beet Sugar Manufacturing Co.,Ltd.
1,711.00 1,742.00 1,706.00 1,737.00 -12.00 1,730.07791,749.00 1,749.00 1,728.00 1,728.00 7.7 13,321.600100 -
2109 三井製糖
Mitsui Sugar Co.,Ltd.
2,102.00 2,131.00 2,102.00 2,127.00 -5.00 2,123.54702,132.00 2,132.00 2,107.00 2,114.00 18.1 38,436.200100 -
2112 塩水糖
Ensuiko Sugar Refining Co.,Ltd.
213.00 213.00 210.00 213.00 -5.00 213.8172218.00 218.00 211.00 212.00 54.7 11,695.800100 -
2117 日新製糖
Nissin Sugar Co.,Ltd.
1,935.00 1,948.00 1,935.00 1,948.00 -1.00 1,944.24001,959.00 1,959.00 1,935.00 1,935.00 5.0 9,721.200100 -
2201 森永菓
Morinaga & Co.,Ltd.
4,535.00 4,540.00 4,500.00 4,530.00 -70.00 4,530.35764,600.00 4,600.00 4,510.00 4,530.00 153.8 696,769100 -
2204 中村屋
NAKAMURAYA CO.,LTD.
4,090.00 4,110.00 4,090.00 4,110.00 -30.00 4,104.16674,140.00 4,140.00 4,095.00 4,100.00 3.6 14,775100 -
2206 グリコ
Ezaki Glico Co.,Ltd.
5,170.00 5,180.00 5,130.00 5,160.00 -20.00 5,167.88655,230.00 5,230.00 5,140.00 5,140.00 121.6 628,415100 -
2207 名糖産
Meito Sangyo Co.,Ltd.
1,319.00 1,327.00 1,319.00 1,327.00 -4.00 1,324.55671,331.00 1,332.00 1,318.00 1,318.00 9.7 12,848.200100 -
2209 井村屋G
IMURAYA GROUP CO.,LTD.
2,030.00 2,049.00 2,021.00 2,049.00 -3.00 2,041.21672,057.00 2,058.00 2,030.00 2,030.00 12.0 24,494.600100 -
2211 不二家
Fujiya Co.,Ltd.
2,158.00 2,195.00 2,158.00 2,195.00 18.00 2,180.26212,178.00 2,178.00 2,158.00 2,158.00 20.6 44,913.400100 -
2212 山崎パン
YAMAZAKI BAKING CO.,LTD.
1,890.00 1,894.00 1,872.00 1,882.00 -17.00 1,885.18151,905.00 1,905.00 1,883.00 1,890.00 523.3 986,515.500100 -
2215 第一パン
FIRST BAKING CO.,LTD.
957.00 965.00 957.00 965.00 7.00 961.0323956.00 960.00 956.00 957.00 3.1 2,979.200100 -
2217 モロゾフ
Morozoff Limited
5,980.00 5,990.00 5,950.00 5,990.00 -50.00 5,989.09096,020.00 6,020.00 5,960.00 6,000.00 5.5 32,940100 -
2220 亀田菓
KAMEDA SEIKA CO.,LTD.
5,390.00 5,420.00 5,350.00 5,400.00 -120.00 5,426.78705,520.00 5,530.00 5,390.00 5,390.00 27.7 150,322100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年6月3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.
5,240.00 5,340.00 5,240.00 5,340.00 -50.00 5,365.35995,470.00 5,510.00 5,250.00 5,250.00 152.8 819,827100 -
2229 カルビー
CALBEE,Inc.
3,090.00 3,095.00 3,060.00 3,075.00 -15.00 3,081.07373,130.00 3,130.00 3,065.00 3,075.00 430.3 1,325,786100 -
2264 森永乳
MORINAGA MILK INDUSTRY CO.,LTD.
4,470.00 4,495.00 4,455.00 4,470.00 -80.00 4,474.02954,550.00 4,550.00 4,445.00 4,445.00 196.3 878,252100 -
2266 六甲バター
ROKKO BUTTER CO.,LTD.
1,546.00 1,556.00 1,540.00 1,556.00 -27.00 1,556.85961,572.00 1,578.00 1,540.00 1,540.00 17.1 26,622.300100 -
2267 ヤクルト
YAKULT HONSHA CO.,LTD.
6,540.00 6,610.00 6,520.00 6,570.00 -40.00 6,556.01016,690.00 6,690.00 6,480.00 6,500.00 436.6 2,862,354100 -
2269 明治HD
Meiji Holdings Co.,Ltd.
8,170.00 8,180.00 8,060.00 8,090.00 -110.00 8,127.26958,240.00 8,240.00 8,140.00 8,160.00 390.4 3,172,886100 -
2270 雪印メグ
MEGMILK SNOW BRAND Co.,Ltd.
2,591.00 2,600.00 2,564.00 2,590.00 -69.00 2,594.83932,666.00 2,666.00 2,588.00 2,594.00 227.8 591,104.400100 -
2281 プリマハム
Prima Meat Packers,Ltd.
2,625.00 2,639.00 2,614.00 2,633.00 -7.00 2,629.33092,654.00 2,655.00 2,620.00 2,623.00 54.1 142,246.800100 -
2282 日ハム
NH Foods Ltd.
4,155.00 4,165.00 4,120.00 4,140.00 0.00 4,149.07864,210.00 4,210.00 4,130.00 4,150.00 498.7 2,069,145.500100 -
2286 林兼産
Hayashikane Sangyo Co.,Ltd.
581.00 583.00 578.00 578.00 -2.00 580.9122582.00 586.00 581.00 582.00 14.8 8,597.500100 -
2288 丸大食
MARUDAI FOOD CO.,LTD.
1,954.00 1,965.00 1,951.00 1,953.00 -19.00 1,958.00741,980.00 1,980.00 1,957.00 1,957.00 27.1 53,062100 -
2292 S FOODS
S Foods Inc.
2,597.00 2,621.00 2,593.00 2,616.00 8.00 2,611.78222,647.00 2,647.00 2,599.00 2,599.00 40.4 105,516100 -
2294 柿安本店
Kakiyasu Honten Co.,Ltd.
2,595.00 2,609.00 2,584.00 2,609.00 10.00 2,600.15912,599.00 2,618.00 2,572.00 2,572.00 13.2 34,322.100100 -
2296 伊藤ハム米久HD
ITOHAM YONEKYU HOLDINGS INC.
657.00 657.00 651.00 652.00 -6.00 655.2076668.00 668.00 653.00 653.00 303.4 198,790100 -
2501 サッポロHD
SAPPORO HOLDINGS LIMITED
2,247.00 2,258.00 2,212.00 2,232.00 6.00 2,241.95382,263.00 2,269.00 2,239.00 2,247.00 296.5 664,739.300100 -
2502 アサヒ
Asahi Group Holdings,Ltd.
4,285.00 4,306.00 4,223.00 4,265.00 -52.00 4,290.85864,356.00 4,374.00 4,273.00 4,275.00 2,000.1 8,582,146.200100 -
2503 キリンHD
Kirin Holdings Company,Limited
2,310.00 2,316.00 2,287.00 2,301.50 -26.50 2,308.43652,330.00 2,339.50 2,301.50 2,306.00 2,551.9 5,890,899.150100 -
2531 宝HLD
TAKARA HOLDINGS INC.
913.00 918.00 904.00 908.00 9.00 912.6673918.00 922.00 911.00 912.00 876.7 800,135.400100 -
2533 オエノンHD
Oenon Holdings,Inc.
398.00 400.00 397.00 399.00 -1.00 399.2567402.00 402.00 397.00 398.00 48.3 19,284.100100 -
2540 養命酒
YOMEISHU SEIZO CO.,LTD.
1,902.00 1,905.00 1,901.00 1,904.00 0.00 1,902.57141,899.00 1,903.00 1,899.00 1,902.00 4.2 7,990.800100 -
2579 コカ・コーラBJH
Coca-Cola Bottlers Japan Holdings Inc.
2,210.00 2,241.00 2,209.00 2,231.00 5.00 2,230.25102,247.00 2,256.00 2,209.00 2,209.00 548.2 1,222,623.600100 -
2587 サントリーBF
Suntory Beverage & Food Limited
4,505.00 4,505.00 4,460.00 4,490.00 15.00 4,501.90534,525.00 4,540.00 4,485.00 4,490.00 416.2 1,873,693100 -
2590 DyDo
DyDo GROUP HOLDINGS,INC.
4,735.00 4,795.00 4,730.00 4,790.00 -110.00 4,792.38754,895.00 4,895.00 4,735.00 4,735.00 160.0 766,782100 -
2593 伊藤園
ITO EN,LTD.
6,240.00 6,300.00 6,190.00 6,300.00 -50.00 6,275.38106,390.00 6,420.00 6,220.00 6,230.00 338.6 2,124,844100 -
2594 キーコーヒー
KEY COFFEE INC
2,324.00 2,340.00 2,324.00 2,336.00 -11.00 2,335.05362,356.00 2,356.00 2,326.00 2,328.00 26.1 60,944.900100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年6月3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.
952.00 955.00 950.00 955.00 3.00 953.3571951.00 955.00 950.00 954.00 2.8 2,669.400100 -
2599 ジャパンF
JAPAN FOODS CO.,LTD.
1,185.00 1,199.00 1,178.00 1,199.00 3.00 1,192.24001,196.00 1,196.00 1,186.00 1,186.00 2.5 2,980.600100 -
2602 日清オイリオ
The Nisshin OilliO Group,Ltd.
3,475.00 3,475.00 3,450.00 3,460.00 -35.00 3,472.26563,545.00 3,545.00 3,455.00 3,455.00 51.2 177,780100 -
2607 不二製油G
FUJI OIL HOLDINGS INC.
2,898.00 2,902.00 2,867.00 2,876.00 -27.00 2,890.63072,926.00 2,926.00 2,890.00 2,891.00 270.8 782,782.800100 -
2612 かどや製油
KADOYA SESAME MILLS INCORPORATED
3,705.00 3,705.00 3,670.00 3,670.00 -70.00 3,686.13643,710.00 3,710.00 3,670.00 3,700.00 2.2 8,109.500100 -
2613 Jオイル
J-OIL MILLS, INC.
4,320.00 4,320.00 4,265.00 4,290.00 -75.00 4,302.09094,390.00 4,390.00 4,280.00 4,290.00 16.5 70,984.500100 -
2801 キッコマン
KIKKOMAN CORPORATION
5,530.00 5,530.00 5,440.00 5,510.00 20.00 5,527.29275,620.00 5,670.00 5,480.00 5,500.00 568.1 3,140,055100 -
2802 味の素
Ajinomoto Co.,Inc.
1,816.50 1,816.50 1,801.50 1,806.00 -23.50 1,812.47271,840.00 1,843.50 1,811.00 1,813.00 2,406.9 4,362,440.650100 -
2809 キユーピー
Kewpie Corporation
2,136.00 2,144.00 2,126.00 2,136.00 5.00 2,135.75952,151.00 2,152.00 2,128.00 2,130.00 326.8 697,966.200100 -
2810 ハウス食G
House Foods Group Inc.
3,620.00 3,645.00 3,620.00 3,635.00 35.00 3,628.88253,630.00 3,635.00 3,605.00 3,605.00 207.6 753,356100 -
2811 カゴメ
KAGOME CO.,LTD.
3,010.00 3,015.00 2,997.00 3,010.00 -30.00 3,015.42973,055.00 3,055.00 2,998.00 2,999.00 186.4 562,076.100100 -
2812 焼津水
YAIZU SUISANKAGAKU INDUSTRY CO.,LTD.
935.00 949.00 933.00 949.00 7.00 942.5556942.00 942.00 935.00 935.00 7.2 6,786.400100 -
2815 アリアケ
ARIAKE JAPAN Co.,Ltd.
7,400.00 7,430.00 7,370.00 7,400.00 -60.00 7,412.50687,460.00 7,490.00 7,350.00 7,370.00 73.0 541,113100 -
2818 ピエトロ
PIETRO Co.,Ltd.
1,625.00 1,625.00 1,621.00 1,621.00 -7.00 1,619.81251,616.00 1,616.00 1,615.00 1,615.00 1.6 2,591.700100 -
2819 エバラ食品工業
EBARA Foods Industry,Inc.
2,186.00 2,198.00 2,186.00 2,198.00 -12.00 2,191.30432,182.00 2,207.00 2,182.00 2,190.00 4.6 10,080100 -
2820 やまみ
Yamami Company
2,135.00 2,143.00 2,120.00 2,120.00 -85.00 2,150.59532,155.00 2,218.00 2,123.00 2,135.00 21.5 46,237.800100 -
2871 ニチレイ
NICHIREI CORPORATION
2,991.00 3,005.00 2,972.00 2,994.00 -26.00 2,995.13523,030.00 3,035.00 2,977.00 2,985.00 553.8 1,658,705.900100 -
2875 東洋水産
TOYO SUISAN KAISHA,LTD.
5,550.00 5,600.00 5,520.00 5,590.00 -30.00 5,564.84865,640.00 5,640.00 5,520.00 5,530.00 412.7 2,296,613100 -
2882 イートアンド
EAT&Co.,Ltd
1,783.00 1,791.00 1,779.00 1,791.00 -17.00 1,788.34691,808.00 1,808.00 1,781.00 1,786.00 9.8 17,525.800100 -
2883 大冷
DAIREI CO.,LTD.
1,961.00 1,994.00 1,961.00 1,985.00 -7.00 1,982.78381,993.00 2,000.00 1,958.00 1,993.00 3.7 7,336.300100 -
2884 ヨシムラ・F・HD
Yoshimura Food Holdings K.K.
1,155.00 1,182.00 1,155.00 1,176.00 9.00 1,172.55791,170.00 1,195.00 1,155.00 1,158.00 121.7 142,700.300100 -
2897 日清食HD
NISSIN FOODS HOLDINGS CO.,LTD.
8,770.00 8,800.00 8,740.00 8,750.00 -180.00 8,770.74398,950.00 8,950.00 8,720.00 8,740.00 482.6 4,232,761100 -
2899 永谷園HD
NAGATANIEN HOLDINGS CO.,LTD.
2,216.00 2,233.00 2,216.00 2,233.00 3.00 2,225.55862,235.00 2,235.00 2,210.00 2,225.00 14.5 32,270.600100 -
2904 一正蒲鉾
ICHIMASA KAMABOKO CO.,LTD.
993.00 996.00 993.00 996.00 0.00 994.8872993.00 997.00 993.00 993.00 13.3 13,232100 -
2908 フジッコ
FUJICCO CO.,LTD.
1,967.00 1,985.00 1,966.00 1,983.00 -6.00 1,977.04451,998.00 1,998.00 1,969.00 1,969.00 29.2 57,729.700100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年6月3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.
1,367.00 1,374.00 1,365.00 1,369.00 -11.00 1,372.08961,390.00 1,390.00 1,365.00 1,367.00 34.6 47,474.300100 -
2914 JT
JAPAN TOBACCO INC.
2,165.00 2,165.50 2,147.00 2,151.50 -17.00 2,159.73462,166.00 2,172.50 2,160.50 2,160.50 5,929.8 12,806,794.350100 -
2915 ケンコーマヨ
KENKO Mayonnaise Co.,Ltd.
2,145.00 2,178.00 2,145.00 2,178.00 13.00 2,168.35292,184.00 2,184.00 2,148.00 2,153.00 11.9 25,803.400100 -
2918 わらべや
WARABEYA NICHIYO HOLDINGS CO.,LTD.
1,704.00 1,719.00 1,704.00 1,713.00 -15.00 1,713.54581,739.00 1,739.00 1,702.00 1,704.00 53.5 91,674.700100 -
2922 なとり
NATORI CO.,LTD.
1,735.00 1,757.00 1,735.00 1,757.00 2.00 1,749.29631,755.00 1,758.00 1,740.00 1,740.00 8.1 14,169.300100 -
2924 イフジ産業
Ifuji Sangyo Co.,Ltd.
802.00 815.00 802.00 815.00 5.00 810.5000809.00 810.00 805.00 810.00 2.6 2,107.300100 -
2925 ピックルスコーポ
PICKLES CORPORATION
2,365.00 2,393.00 2,355.00 2,390.00 69.00 2,360.55592,342.00 2,377.00 2,313.00 2,363.00 33.1 78,134.400100 -
2930 北の達人
Kitanotatsujin Corporation
525.00 539.00 525.00 538.00 13.00 530.5967527.00 533.00 523.00 524.00 960.5 509,638.100100 -
2931 ユーグレナ
euglena Co.,Ltd.
781.00 799.00 781.00 797.00 -15.00 802.2662827.00 834.00 778.00 781.00 1,434.8 1,151,091.500100 -
4404 ミヨシ油脂
Miyoshi Oil & Fat Co.,Ltd.
1,169.00 1,169.00 1,169.00 1,169.00 0.00 1,168.87501,169.00 1,170.00 1,165.00 1,165.00 2.4 2,805.300100 -
4526 理研ビタミン
RIKEN VITAMIN CO.,LTD.
2,228.00 2,238.00 2,217.00 2,238.00 7.00 2,230.72532,250.00 2,252.00 2,220.00 2,228.00 27.3 60,898.800100 -
繊維製品 Textiles & Apparels
3001 片倉
Katakura Industries Co.,Ltd.
1,217.00 1,226.00 1,208.00 1,220.00 2.00 1,218.62501,230.00 1,235.00 1,212.00 1,214.00 33.6 40,945.800100 -
3002 グンゼ
GUNZE LIMITED
3,935.00 3,980.00 3,935.00 3,965.00 55.00 3,952.46723,940.00 3,960.00 3,925.00 3,935.00 38.1 150,589100 -
3101 東洋紡
TOYOBO CO.,LTD.
1,503.00 1,509.00 1,480.00 1,491.00 -22.00 1,501.22811,527.00 1,533.00 1,493.00 1,504.00 661.1 992,461.900100 -
3103 ユニチカ
UNITIKA LTD.
367.00 370.00 364.00 369.00 -2.00 371.4422382.00 383.00 365.00 367.00 1,070.9 397,777.500100 -
3104 富士紡HD
Fujibo Holdings,Inc.
3,255.00 3,290.00 3,230.00 3,260.00 -5.00 3,265.24663,300.00 3,300.00 3,240.00 3,270.00 22.3 72,815100 -
3106 クラボウ
KURABO INDUSTRIES LTD.
2,421.00 2,440.00 2,415.00 2,432.00 -31.00 2,431.06932,470.00 2,470.00 2,413.00 2,419.00 93.8 228,034.300100 -
3109 シキボウ
SHIKIBO LTD.
1,046.00 1,068.00 1,046.00 1,068.00 5.00 1,057.08031,065.00 1,065.00 1,046.00 1,051.00 95.9 101,374100 -
3201 ニッケ
THE JAPAN WOOL TEXTILE CO.,LTD.
1,037.00 1,041.00 1,028.00 1,037.00 5.00 1,040.59531,047.00 1,057.00 1,039.00 1,040.00 165.3 172,010.400100 -
3202 ダイトウボウ
Daitobo Co.,Ltd.
134.00 142.00 133.00 140.00 7.00 137.0331135.00 137.00 130.00 134.00 4,818.5 660,293.900100 -
3204 トーア紡
Toabo Corporation
493.00 505.00 493.00 505.00 2.00 498.0800501.00 501.00 495.00 495.00 10.0 4,980.800100 -
3205 ダイドー
DAIDOH LIMITED
223.00 224.00 222.00 224.00 -1.00 223.4840225.00 225.00 221.00 223.00 46.9 10,481.400100 -
3302 帝繊維
TEIKOKU SEN-I Co.,Ltd.
2,339.00 2,361.00 2,331.00 2,349.00 -3.00 2,353.86522,363.00 2,384.00 2,339.00 2,339.00 46.0 108,277.800100 -
3401 帝人
TEIJIN LIMITED
1,798.00 1,806.00 1,781.00 1,794.00 10.00 1,796.44751,797.00 1,809.00 1,788.00 1,797.00 858.7 1,542,609.500100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年6月3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.
546.80 548.80 540.20 545.00 13.80 544.6302546.20 551.60 540.40 545.80 9,857.1 5,368,473.960100 -
3408 サカイオーベックス
SAKAI OVEX CO.,LTD.
2,201.00 2,205.00 2,183.00 2,184.00 -44.00 2,206.98722,231.00 2,237.00 2,207.00 2,207.00 7.8 17,214.500100 -
3501 住江織物
Suminoe Textile Co.,Ltd.
1,965.00 1,965.00 1,947.00 1,959.00 39.00 1,953.63891,928.00 1,955.00 1,928.00 1,942.00 3.6 7,033.100100 -
3512 日フエルト
Nippon Felt Company Limited
490.00 493.00 489.00 493.00 14.00 489.6517483.00 491.00 483.00 491.00 8.9 4,357.900100 -
3513 イチカワ
ICHIKAWA CO.,LTD.
1,300.00 1,377.00 1,300.00 1,377.00 38.00 1,343.40001,335.00 1,335.00 1,314.00 1,315.00 3.0 4,030.200100 -
3524 日東網
NITTO SEIMO CO.,LTD.
1,430.00 1,430.00 1,422.00 1,422.00 -12.00 1,430.97561,434.00 1,439.00 1,432.00 1,432.00 4.1 5,867100 -
3529 アツギ
ATSUGI CO.,LTD.
636.00 636.00 631.00 636.00 -1.00 636.1307640.00 642.00 637.00 638.00 15.3 9,732.800100 -
3551 ダイニック
DYNIC CORPORATION
760.00 765.00 760.00 765.00 8.00 762.8824757.00 762.00 757.00 760.00 3.4 2,593.800100 -
3569 セーレン
SEIREN CO.,LTD.
1,352.00 1,355.00 1,336.00 1,348.00 14.00 1,346.81891,347.00 1,359.00 1,340.00 1,346.00 108.2 145,725.800100 -
3571 ソトー
SOTOH CO.,LTD.
957.00 960.00 957.00 960.00 1.00 959.6364959.00 959.00 957.00 957.00 2.2 2,111.200100 -
3577 東海染工
Tokai Senko K.K.
1,125.00 1,130.00 1,124.00 1,124.00 -16.00 1,126.54171,140.00 1,140.00 1,125.00 1,125.00 2.4 2,703.700100 -
3580 小松マテーレ
KOMATSU MATERE Co.,Ltd.
781.00 793.00 776.00 793.00 3.00 787.6324800.00 800.00 780.00 780.00 27.2 21,423.600100 -
3591 ワコールHD
WACOAL HOLDINGS CORP.
2,206.00 2,214.00 2,193.00 2,211.00 -10.00 2,210.16502,234.00 2,239.00 2,201.00 2,208.00 263.0 581,273.400100 -
3593 ホギメディ
HOGY MEDICAL CO.,LTD.
3,635.00 3,650.00 3,625.00 3,635.00 40.00 3,638.21473,650.00 3,655.00 3,620.00 3,640.00 88.5 321,982100 -
3607 クラウディアHD
KURAUDIA HOLDINGS CO.,LTD.
442.00 451.00 438.00 445.00 11.00 443.5645438.00 441.00 437.00 441.00 18.6 8,250.300100 -
3608 TSI HD
TSI HOLDINGS CO.,LTD.
490.00 493.00 485.00 487.00 6.00 487.7355489.00 490.00 482.00 490.00 276.0 134,615100 -
3611 マツオカ
MATSUOKA CORPORATION
2,310.00 2,323.00 2,290.00 2,308.00 -40.00 2,329.29292,360.00 2,370.00 2,325.00 2,325.00 23.9 55,670.100100 -
3612 ワールド
WORLD CO.,LTD.
1,617.00 1,629.00 1,589.00 1,628.00 17.00 1,617.90511,630.00 1,646.00 1,604.00 1,610.00 200.2 323,904.600100 -
8011 三陽商
SANYO SHOKAI LTD.
903.00 918.00 899.00 917.00 17.00 909.1376908.00 916.00 895.00 905.00 170.8 155,280.700100 -
8013 ナイガイ
NAIGAI CO.,LTD.
367.00 369.00 366.00 367.00 -4.00 369.3239372.00 372.00 369.00 369.00 14.2 5,244.400100 -
8016 オンワードHD
ONWARD HOLDINGS CO.,LTD.
380.00 386.00 380.00 386.00 11.00 382.3015381.00 385.00 376.00 380.00 927.1 354,431.700100 -
8029 ルックHD
LOOK HOLDINGS INCORPORATED
856.00 864.00 850.00 857.00 -6.00 855.8667869.00 869.00 849.00 850.00 39.0 33,378.800100 -
8107 キムラタン
KIMURATAN CORPORATION
26.00 26.00 25.00 26.00 0.00 25.904826.00 26.00 25.00 25.00 242.7 6,287.100100 -
8111 ゴルドウイン
GOLDWIN INC.
6,780.00 6,860.00 6,750.00 6,860.00 50.00 6,817.30406,890.00 6,900.00 6,730.00 6,750.00 145.4 991,236100 -
8114 デサント
DESCENTE,LTD.
1,746.00 1,759.00 1,734.00 1,750.00 32.00 1,746.77451,778.00 1,810.00 1,700.00 1,742.00 296.7 518,268100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年6月3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.
510.00 510.00 510.00 510.00 0.00 509.5306509.00 510.00 505.00 510.00 4.9 2,496.700100 -
8127 ヤマトインター
YAMATO INTERNATIONAL INC.
358.00 361.00 358.00 359.00 2.00 358.5857358.00 361.00 357.00 358.00 51.9 18,610.600100 -
パルプ・紙 Pulp & Paper
3708 特種東海
Tokushu Tokai Paper Co.,Ltd.
4,325.00 4,390.00 4,325.00 4,360.00 -40.00 4,354.95054,445.00 4,445.00 4,315.00 4,350.00 10.1 43,985100 -
3861 王子HD
Oji Holdings Corporation
525.00 529.00 523.00 528.00 -8.00 527.7288539.00 540.00 521.00 523.00 5,324.6 2,809,944.800100 -
3863 日本紙
Nippon Paper Industries Co.,Ltd.
1,602.00 1,604.00 1,581.00 1,588.00 2.00 1,590.55581,608.00 1,608.00 1,579.00 1,589.00 415.4 660,716.900100 -
3864 三菱紙
Mitsubishi Paper Mills Limited
383.00 384.00 377.00 381.00 -4.00 382.8307389.00 389.00 381.00 382.00 69.7 26,683.300100 -
3865 北越コーポレーション
Hokuetsu Corporation
411.00 413.00 405.00 406.00 -7.00 408.4954413.00 418.00 405.00 409.00 679.8 277,695.200100 -
3877 中越パル
Chuetsu Pulp & Paper Co.,Ltd.
1,460.00 1,484.00 1,460.00 1,484.00 2.00 1,475.31761,475.00 1,488.00 1,453.00 1,453.00 8.5 12,540.200100 -
3878 巴川紙
TOMOEGAWA CO.,LTD.
897.00 912.00 897.00 912.00 26.00 903.0566886.00 912.00 886.00 906.00 21.2 19,144.800100 -
3880 大王紙
Daio Paper Corporation
1,461.00 1,462.00 1,454.00 1,454.00 -7.00 1,458.99011,475.00 1,478.00 1,454.00 1,458.00 263.3 384,152.100100 -
3896 阿波製紙
AWA PAPER & TECHNOLOGICAL COMPANY,Inc.
529.00 533.00 525.00 525.00 -19.00 533.2378544.00 552.00 530.00 530.00 14.3 7,625.300100 -
3941 レンゴー
Rengo Co.,Ltd.
867.00 870.00 862.00 867.00 0.00 866.0164876.00 876.00 861.00 861.00 1,088.3 942,485.600100 -
3946 トーモク
TOMOKU CO.,LTD.
1,746.00 1,760.00 1,724.00 1,759.00 4.00 1,744.77491,772.00 1,772.00 1,732.00 1,737.00 19.1 33,325.200100 -
3950 ザ・パック
THE PACK CORPORATION
3,215.00 3,235.00 3,215.00 3,230.00 15.00 3,225.30303,250.00 3,250.00 3,205.00 3,220.00 23.1 74,504.500100 -
化学 Chemicals
3405 クラレ
KURARAY CO.,LTD.
1,211.00 1,217.00 1,204.00 1,211.00 46.00 1,211.32571,206.00 1,218.00 1,204.00 1,207.00 2,352.7 2,849,885.900100 -
3407 旭化成
ASAHI KASEI CORPORATION
900.40 902.50 892.50 893.20 15.30 897.7079901.30 908.10 896.80 899.60 7,938.4 7,126,364.640100 -
3553 共和レザー
KYOWA LEATHER CLOTH CO.,LTD.
691.00 693.00 686.00 693.00 10.00 691.1429688.00 692.00 688.00 688.00 7.7 5,321.800100 -
4004 昭電工
Showa Denko K.K.
2,620.00 2,650.00 2,602.00 2,606.00 34.00 2,623.50302,662.00 2,667.00 2,611.00 2,618.00 1,502.0 3,940,501.500100 -
4005 住友化
SUMITOMO CHEMICAL COMPANY,LIMITED
349.00 353.00 347.00 350.00 10.00 349.2675348.00 353.00 346.00 349.00 18,286.2 6,386,775.100100 -
4008 住友精化
Sumitomo Seika Chemicals Company,Limited.
3,260.00 3,315.00 3,250.00 3,310.00 105.00 3,278.82463,225.00 3,285.00 3,220.00 3,280.00 28.5 93,446.500100 -
4021 日産化
Nissan Chemical Corporation
5,010.00 5,070.00 4,980.00 5,010.00 130.00 5,031.69775,000.00 5,120.00 4,955.00 4,995.00 638.8 3,214,248.500100 -
4022 ラサ工
Rasa Industries,Ltd.
1,476.00 1,496.00 1,476.00 1,494.00 21.00 1,485.65551,480.00 1,496.00 1,474.00 1,476.00 47.6 70,717.200100 -
4023 クレハ
KUREHA CORPORATION
4,995.00 5,050.00 4,990.00 5,050.00 90.00 5,024.64295,070.00 5,090.00 4,990.00 5,020.00 70.0 351,725100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年6月3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.
7,710.00 7,820.00 7,680.00 7,760.00 100.00 7,747.84487,720.00 7,840.00 7,630.00 7,710.00 81.2 629,125100 -
4027 テイカ
TAYCA CORPORATION
1,560.00 1,615.00 1,556.00 1,590.00 34.00 1,579.86371,564.00 1,564.00 1,543.00 1,552.00 41.1 64,932.400100 -
4028 石原産
ISHIHARA SANGYO KAISHA,LTD.
758.00 774.00 758.00 772.00 0.00 765.5801774.00 778.00 756.00 757.00 437.0 334,558.500100 -
4031 片倉コープアグリ
Katakura & Co-op Agri Corporation
1,239.00 1,239.00 1,230.00 1,230.00 0.00 1,233.00001,240.00 1,240.00 1,231.00 1,239.00 5.2 6,411.600100 -
4041 日曹達
Nippon Soda Co.,Ltd.
3,055.00 3,075.00 3,035.00 3,055.00 -10.00 3,062.63223,095.00 3,125.00 3,055.00 3,060.00 79.4 243,173100 -
4042 東ソー
TOSOH CORPORATION
1,577.00 1,583.00 1,555.00 1,563.00 25.00 1,569.57381,575.00 1,593.00 1,568.00 1,577.00 1,274.2 1,999,950.900100 -
4043 トクヤマ
Tokuyama Corporation
2,602.00 2,624.00 2,595.00 2,616.00 25.00 2,625.09582,660.00 2,679.00 2,599.00 2,599.00 402.0 1,055,288.500100 -
4044 セ硝子
Central Glass Co.,Ltd.
2,027.00 2,030.00 2,002.00 2,025.00 11.00 2,022.52582,033.00 2,041.00 2,020.00 2,020.00 69.8 141,172.300100 -
4045 東亜合
TOAGOSEI CO.,LTD.
1,087.00 1,090.00 1,076.00 1,081.00 34.00 1,080.56151,070.00 1,087.00 1,065.00 1,083.00 381.3 412,018.100100 -
4046 大阪ソーダ
OSAKA SODA CO.,LTD.
2,734.00 2,749.00 2,675.00 2,683.00 -26.00 2,713.12832,720.00 2,756.00 2,708.00 2,740.00 60.8 164,958.200100 -
4047 関電化
KANTO DENKA KOGYO CO.,LTD.
926.00 938.00 921.00 928.00 14.00 929.6751936.00 943.00 924.00 928.00 218.2 202,855.100100 -
4061 デンカ
Denka Company Limited
2,778.00 2,788.00 2,747.00 2,758.00 43.00 2,773.89482,787.00 2,799.00 2,765.00 2,767.00 1,307.5 3,626,867.400100 -
4063 信越化
Shin-Etsu Chemical Co.,Ltd.
12,780.00 12,785.00 12,575.00 12,690.00 60.00 12,723.601712,900.00 12,900.00 12,685.00 12,745.00 1,481.1 18,844,926.500100 -
4064 カーバイド
Nippon Carbide Industries Company,Incorporated
1,400.00 1,409.00 1,370.00 1,398.00 -24.00 1,400.77101,438.00 1,438.00 1,400.00 1,400.00 293.0 410,425.900100 -
4078 堺化学
Sakai Chemical Industry Co.,Ltd.
1,997.00 2,016.00 1,991.00 2,015.00 17.00 2,005.17802,005.00 2,028.00 1,995.00 1,997.00 42.7 85,621.100100 -
4082 稀元素
DAIICHI KIGENSO KAGAKU-KOGYO CO.,LTD
796.00 798.00 786.00 796.00 -12.00 798.3630813.00 813.00 797.00 801.00 29.2 23,312.200100 -
4088 エア・ウォーター
AIR WATER INC.
1,584.00 1,594.00 1,575.00 1,592.00 12.00 1,583.20671,592.00 1,592.00 1,566.00 1,578.00 1,005.2 1,591,439.400100 -
4091 大陽日酸
TAIYO NIPPON SANSO CORPORATION
1,898.00 1,924.00 1,896.00 1,922.00 47.00 1,909.19841,921.00 1,934.00 1,872.00 1,897.00 806.4 1,539,577.600100 -
4092 日本化
Nippon Chemical Industrial Co.,Ltd.
2,406.00 2,422.00 2,389.00 2,408.00 -23.00 2,411.84432,432.00 2,436.00 2,393.00 2,393.00 42.4 102,262.200100 -
4093 邦アセチレン
Toho Acetylene Co.,Ltd.
1,302.00 1,305.00 1,290.00 1,301.00 -9.00 1,300.86791,289.00 1,314.00 1,289.00 1,303.00 5.3 6,894.600100 -
4095 日パーカライ
NIHON PARKERIZING CO.,LTD.
1,180.00 1,188.00 1,177.00 1,184.00 22.00 1,181.72351,192.00 1,192.00 1,169.00 1,177.00 114.3 135,071100 -
4097 高圧ガス
KOATSU GAS KOGYO CO.,LTD.
757.00 764.00 750.00 761.00 -5.00 757.6383781.00 781.00 753.00 755.00 37.6 28,487.200100 -
4098 チタン工
Titan Kogyo Kabushiki Kaisha
1,869.00 1,882.00 1,859.00 1,864.00 -11.00 1,872.81941,887.00 1,899.00 1,860.00 1,868.00 14.4 26,968.600100 -
4099 四国化
SHIKOKU CHEMICALS CORPORATION
1,116.00 1,122.00 1,102.00 1,111.00 -6.00 1,114.38791,126.00 1,132.00 1,106.00 1,110.00 72.7 81,016100 -
4100 戸田工
TODA KOGYO CORP.
1,700.00 1,707.00 1,683.00 1,703.00 -23.00 1,704.35771,726.00 1,726.00 1,708.00 1,708.00 13.7 23,349.700100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年6月3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
2,660.00 2,670.00 2,647.00 2,670.00 -20.00 2,664.55172,710.00 2,710.00 2,638.00 2,656.00 57.1 152,145.900100 -
4112 保土谷化
Hodogaya Chemical Co.,Ltd.
4,045.00 4,070.00 4,030.00 4,045.00 -85.00 4,062.48834,180.00 4,180.00 4,050.00 4,055.00 21.3 86,531100 -
4114 日触媒
NIPPON SHOKUBAI CO.,LTD.
6,030.00 6,060.00 5,980.00 6,020.00 0.00 6,030.41096,100.00 6,100.00 6,010.00 6,020.00 136.3 821,945100 -
4116 大日精化
Dainichiseika Color & Chemicals Mfg.Co.,Ltd.
2,576.00 2,602.00 2,526.00 2,597.00 37.00 2,578.20812,610.00 2,626.00 2,538.00 2,538.00 19.7 50,790.700100 -
4118 カネカ
KANEKA CORPORATION
2,934.00 2,948.00 2,902.00 2,922.00 22.00 2,922.67982,933.00 2,944.00 2,903.00 2,934.00 324.2 947,532.800100 -
4182 菱瓦斯化
Mitsubishi Gas Chemical Company,Inc.
1,675.00 1,686.00 1,649.00 1,653.00 13.00 1,666.64781,680.00 1,688.00 1,665.00 1,673.00 916.7 1,527,816100 -
4183 三井化学
Mitsui Chemicals,Inc.
2,357.00 2,406.00 2,356.00 2,382.00 157.00 2,362.03422,308.00 2,357.00 2,290.00 2,339.00 2,558.7 6,043,736.900100 -
4185 JSR
JSR CORPORATION
2,052.00 2,065.00 2,026.00 2,035.00 -44.00 2,051.34372,127.00 2,127.00 2,055.00 2,055.00 1,507.9 3,093,221.100100 -
4186 東応化
TOKYO OHKA KOGYO CO.,LTD.
5,000.00 5,030.00 4,935.00 4,950.00 -190.00 5,008.43705,190.00 5,190.00 5,000.00 5,020.00 342.6 1,715,890.500100 -
4187 大有機化
OSAKA ORGANIC CHEMICAL INDUSTRY LTD.
1,960.00 1,993.00 1,955.00 1,987.00 56.00 1,970.05811,950.00 1,977.00 1,949.00 1,964.00 135.9 267,730.900100 -
4188 三菱ケミHD
Mitsubishi Chemical Holdings Corporation
666.90 671.80 656.40 660.70 20.10 662.6202656.00 672.60 654.90 665.50 9,228.0 6,114,659.320100 -
4189 KHネオケム
KH Neochem Co.,Ltd.
2,154.00 2,170.00 2,129.00 2,159.00 15.00 2,152.94382,156.00 2,175.00 2,133.00 2,142.00 128.1 275,792.100100 -
4202 ダイセル
Daicel Corporation
933.00 944.00 933.00 937.00 9.00 937.5943939.00 947.00 933.00 934.00 1,425.3 1,336,353.200100 -
4203 住友ベーク
Sumitomo Bakelite Company,Limited
3,270.00 3,290.00 3,225.00 3,245.00 155.00 3,254.90933,215.00 3,285.00 3,185.00 3,270.00 242.5 789,315.500100 -
4204 積水化
Sekisui Chemical Co.,Ltd.
1,553.00 1,557.00 1,534.00 1,545.00 29.00 1,545.34731,550.00 1,553.00 1,540.00 1,547.00 878.0 1,356,814.900100 -
4205 日ゼオン
ZEON CORPORATION
1,053.00 1,061.00 1,048.00 1,060.00 9.00 1,056.78011,076.00 1,077.00 1,043.00 1,043.00 585.8 619,061.800100 -
4206 アイカ工
Aica Kogyo Company,Limited
3,310.00 3,325.00 3,275.00 3,305.00 35.00 3,299.13333,295.00 3,315.00 3,280.00 3,310.00 142.5 470,126.500100 -
4208 宇部興
Ube Industries,Ltd.
1,967.00 1,979.00 1,950.00 1,968.00 46.00 1,966.51131,982.00 1,983.00 1,956.00 1,967.00 816.4 1,605,459.800100 -
4212 積水樹脂
Sekisui Jushi Corporation
2,423.00 2,423.00 2,377.00 2,396.00 -8.00 2,396.54482,448.00 2,448.00 2,378.00 2,388.00 44.6 106,885.900100 -
4215 タキロンシーアイ
C.I. TAKIRON Corporation
704.00 704.00 697.00 700.00 -5.00 701.4874714.00 715.00 699.00 701.00 59.5 41,738.500100 -
4216 旭有機材
ASAHI YUKIZAI CORPORATION
1,521.00 1,524.00 1,509.00 1,521.00 -6.00 1,521.08561,537.00 1,537.00 1,515.00 1,515.00 32.7 49,739.500100 -
4218 ニチバン
NICHIBAN CO.,LTD.
1,525.00 1,536.00 1,521.00 1,535.00 10.00 1,527.03401,537.00 1,537.00 1,515.00 1,518.00 32.4 49,475.900100 -
4220 リケンテクノス
RIKEN TECHNOS CORPORATION
433.00 436.00 428.00 435.00 0.00 435.1952440.00 441.00 432.00 434.00 104.5 45,477.900100 -
4221 大倉工
Okura Industrial Co.,Ltd.
1,658.00 1,682.00 1,645.00 1,682.00 36.00 1,665.18071,662.00 1,662.00 1,644.00 1,648.00 8.3 13,821100 -
4228 積水化成
Sekisui Plastics Co.,Ltd.
612.00 615.00 608.00 613.00 0.00 613.2649616.00 619.00 611.00 612.00 88.7 54,396.600100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年6月3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.
2,718.00 2,731.00 2,718.00 2,731.00 -16.00 2,723.50002,715.00 2,718.00 2,715.00 2,718.00 3.2 8,715.200100 -
4231 タイガーポリ
TIGERS POLYMER CORPORATION
485.00 486.00 481.00 486.00 2.00 484.6119487.00 487.00 485.00 485.00 6.7 3,246.900100 -
4238 ミライアル
Miraial Co.,Ltd.
1,255.00 1,269.00 1,233.00 1,262.00 -17.00 1,263.50001,298.00 1,302.00 1,262.00 1,262.00 42.2 53,319.700100 -
4245 ダイキアクシス
Daiki Axis Co.,Ltd.
802.00 805.00 793.00 802.00 12.00 799.3714796.00 803.00 796.00 797.00 21.0 16,786.800100 -
4246 DNC
DaikyoNishikawa Corporation
619.00 625.00 612.00 618.00 1.00 622.3602630.00 639.00 615.00 615.00 156.3 97,274.900100 -
4248 竹本容器
Takemoto Yohki Co.,Ltd.
752.00 756.00 749.00 754.00 -10.00 758.4814764.00 771.00 747.00 751.00 56.5 42,854.200100 -
4249 森六
MORIROKU HOLDINGS COMPANY,LTD.
1,584.00 1,644.00 1,582.00 1,623.00 42.00 1,604.24781,600.00 1,608.00 1,577.00 1,587.00 33.5 53,742.300100 -
4272 日化薬
NIPPON KAYAKU CO.,LTD.
1,126.00 1,132.00 1,118.00 1,127.00 27.00 1,125.05131,119.00 1,129.00 1,115.00 1,120.00 500.5 563,088.200100 -
4275 カーリットHD
Carlit Holdings Co.,Ltd.
563.00 563.00 553.00 562.00 -2.00 561.6784570.00 570.00 559.00 559.00 34.2 19,209.400100 -
4362 日本精化
Nippon Fine Chemical Co.,Ltd.
1,456.00 1,469.00 1,449.00 1,469.00 5.00 1,460.86591,470.00 1,470.00 1,450.00 1,462.00 24.6 35,937.300100 -
4368 扶桑化学
FUSO CHEMICAL CO.,LTD.
4,000.00 4,020.00 3,965.00 4,000.00 -40.00 4,005.25004,050.00 4,060.00 3,970.00 3,995.00 90.0 360,472.500100 -
4369 トリケミカル
Tri Chemical Laboratories Inc.
11,680.00 11,880.00 11,640.00 11,810.00 -520.00 11,884.923712,450.00 12,450.00 11,610.00 11,720.00 176.9 2,102,443100 -
4401 ADEKA
ADEKA CORPORATION
1,516.00 1,520.00 1,496.00 1,507.00 12.00 1,509.18641,532.00 1,532.00 1,503.00 1,503.00 152.9 230,754.600100 -
4403 日油
NOF CORPORATION
3,770.00 3,770.00 3,695.00 3,735.00 -45.00 3,742.30453,850.00 3,850.00 3,760.00 3,760.00 250.6 937,821.500100 -
4406 新日本理化
New Japan Chemical Co.,Ltd.
177.00 178.00 175.00 176.00 -2.00 176.5739179.00 179.00 175.00 177.00 88.0 15,538.500100 -
4410 ハリマ化成G
HARIMA CHEMICALS GROUP,INC.
1,026.00 1,029.00 1,008.00 1,028.00 8.00 1,024.07041,044.00 1,044.00 1,019.00 1,022.00 14.2 14,541.800100 -
4452 花王
Kao Corporation
9,064.00 9,069.00 8,920.00 8,981.00 -19.00 9,060.87479,250.00 9,251.00 8,977.00 9,016.00 2,112.1 19,137,473.500100 -
4461 第一工業
DKS Co.Ltd.
4,975.00 5,000.00 4,915.00 4,945.00 100.00 4,957.11654,890.00 5,030.00 4,855.00 4,980.00 84.1 416,893.500100 -
4462 石原ケミカル
ISHIHARA CHEMICAL CO.,LTD.
2,000.00 2,000.00 1,968.00 1,993.00 -6.00 1,989.35292,000.00 2,018.00 2,000.00 2,015.00 3.4 6,763.800100 -
4463 日華化学
NICCA CHEMICAL CO.,LTD.
946.00 949.00 946.00 949.00 -1.00 948.5833950.00 950.00 947.00 947.00 2.4 2,276.600100 -
4465 ニイタカ
Niitaka Co., Ltd.
4,070.00 4,220.00 4,065.00 4,205.00 210.00 4,115.68183,995.00 4,160.00 3,950.00 4,070.00 105.6 434,616100 -
4471 三洋化成
SANYO CHEMICAL INDUSTRIES,LTD.
4,970.00 4,980.00 4,935.00 4,970.00 20.00 4,967.92495,000.00 5,020.00 4,945.00 4,950.00 45.3 225,047100 -
4531 有機薬
Yuki Gosei Kogyo Co.,Ltd.
382.00 387.00 382.00 384.00 -1.00 386.9851393.00 394.00 382.00 382.00 402.0 155,568100 -
4611 大日塗料
Dai Nippon Toryo Company,Limited
968.00 980.00 960.00 967.00 -25.00 973.71621,000.00 1,000.00 971.00 973.00 51.8 50,438.500100 -
4612 日ペイントHD
NIPPON PAINT HOLDINGS CO.,LTD.
7,770.00 7,820.00 7,750.00 7,780.00 0.00 7,783.40987,870.00 7,880.00 7,710.00 7,760.00 540.8 4,209,268100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年6月3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.
2,312.00 2,330.00 2,304.00 2,324.00 45.00 2,320.19522,318.00 2,335.00 2,295.00 2,319.00 847.4 1,966,133.400100 -
4615 神東塗料
SHINTO PAINT COMPANY,LIMITED
180.00 191.00 180.00 189.00 9.00 185.3967181.00 183.00 179.00 180.00 511.0 94,737.700100 -
4617 中国塗料
Chugoku Marine Paints,Ltd.
817.00 824.00 814.00 821.00 -1.00 820.2449833.00 833.00 816.00 817.00 107.0 87,766.200100 -
4619 日特塗料
Nihon Tokushu Toryo Co.,Ltd.
944.00 954.00 915.00 936.00 6.00 938.6112945.00 964.00 942.00 943.00 49.9 46,836.700100 -
4620 藤倉化
FUJIKURA KASEI CO.,LTD.
508.00 508.00 503.00 508.00 3.00 506.3149508.00 508.00 502.00 505.00 18.1 9,164.300100 -
4626 太陽HD
TAIYO HOLDINGS CO.,LTD.
5,030.00 5,040.00 4,995.00 5,020.00 -70.00 5,024.64745,100.00 5,120.00 5,000.00 5,000.00 55.3 277,863100 -
4631 DIC
DIC Corporation
2,868.00 2,875.00 2,826.00 2,853.00 47.00 2,857.73852,865.00 2,894.00 2,849.00 2,869.00 330.8 945,339.900100 -
4633 サカタインクス
SAKATA INX CORPORATION
1,078.00 1,090.00 1,064.00 1,079.00 14.00 1,081.64531,095.00 1,097.00 1,078.00 1,078.00 129.7 140,289.400100 -
4634 洋インキHD
TOYO INK SC HOLDINGS CO.,LTD.
2,168.00 2,183.00 2,142.00 2,156.00 40.00 2,160.98462,178.00 2,194.00 2,153.00 2,158.00 97.6 210,912.100100 -
4636 T&KTOKA
T&K TOKA CO.,LTD.
802.00 810.00 799.00 803.00 1.00 802.9821810.00 810.00 798.00 802.00 16.8 13,490.100100 -
4901 富士フイルム
FUJIFILM Holdings Corporation
5,070.00 5,074.00 4,991.00 5,012.00 -18.00 5,044.54445,090.00 5,126.00 5,044.00 5,070.00 2,639.6 13,315,579.500100 -
4911 資生堂
Shiseido Company,Limited
6,986.00 7,014.00 6,932.00 6,981.00 30.00 7,001.20977,030.00 7,075.00 6,963.00 6,964.00 1,712.6 11,990,271.700100 -
4912 ライオン
Lion Corporation
2,389.00 2,390.00 2,373.00 2,390.00 -20.00 2,386.64242,422.00 2,423.00 2,374.00 2,383.00 1,017.6 2,428,647.300100 -
4914 高砂香料
TAKASAGO INTERNATIONAL CORPORATION
2,465.00 2,494.00 2,441.00 2,442.00 -35.00 2,462.52112,486.00 2,502.00 2,465.00 2,465.00 21.3 52,451.700100 -
4917 マンダム
MANDOM CORPORATION
2,180.00 2,190.00 2,153.00 2,175.00 -28.00 2,176.91392,237.00 2,238.00 2,177.00 2,180.00 174.2 379,218.400100 -
4919 ミルボン
Milbon Co.,Ltd.
5,300.00 5,310.00 5,260.00 5,310.00 -130.00 5,322.27665,510.00 5,510.00 5,270.00 5,290.00 106.3 565,758100 -
4921 ファンケル
FANCL CORPORATION
3,180.00 3,200.00 3,165.00 3,200.00 35.00 3,197.39993,215.00 3,245.00 3,180.00 3,185.00 494.4 1,580,794.500100 -
4922 コーセー
KOSE Corporation
14,520.00 14,560.00 14,340.00 14,460.00 180.00 14,503.737614,620.00 14,720.00 14,450.00 14,480.00 221.0 3,205,326100 -
4923 COTA
COTA CO.,LTD.
1,203.00 1,210.00 1,203.00 1,207.00 0.00 1,205.99261,207.00 1,208.00 1,201.00 1,202.00 13.6 16,401.500100 -
4926 シーボン
C'BON COSMETICS Co.,Ltd.
2,102.00 2,123.00 2,102.00 2,114.00 -8.00 2,119.50002,133.00 2,133.00 2,133.00 2,133.00 1.6 3,391.200100 -
4927 ポーラオルHD
POLA ORBIS HOLDINGS INC.
2,187.00 2,204.00 2,172.00 2,173.00 -4.00 2,190.95472,200.00 2,221.00 2,183.00 2,197.00 696.0 1,524,904.500100 -
4928 ノエビアHD
Noevir Holdings Co.,Ltd.
4,820.00 4,845.00 4,795.00 4,815.00 -75.00 4,836.55094,905.00 4,925.00 4,800.00 4,840.00 80.6 389,826100 -
4929 アジュバン
ADJUVANT COSME JAPAN CO.,LTD.
957.00 962.00 954.00 962.00 10.00 958.7870954.00 965.00 954.00 957.00 10.8 10,354.900100 -
4951 エステー
S.T.CORPORATION
1,655.00 1,665.00 1,653.00 1,656.00 -13.00 1,660.97421,670.00 1,672.00 1,653.00 1,658.00 23.3 38,700.700100 -
4955 アグロカネショウ
AGRO-KANESHO CO.,LTD.
1,421.00 1,435.00 1,418.00 1,434.00 28.00 1,420.75161,434.00 1,436.00 1,395.00 1,416.00 30.6 43,475100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年6月3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.
1,523.00 1,529.00 1,506.00 1,526.00 3.00 1,524.08481,554.00 1,554.00 1,512.00 1,516.00 33.0 50,294.800100 -
4958 長谷川香
T.HASEGAWA CO.,LTD.
2,397.00 2,407.00 2,390.00 2,397.00 22.00 2,396.87272,400.00 2,412.00 2,380.00 2,392.00 93.5 224,107.600100 -
4963 星光PMC
SEIKO PMC CORPORATION
718.00 723.00 711.00 722.00 5.00 718.4522719.00 727.00 713.00 714.00 46.0 33,048.800100 -
4967 小林製薬
KOBAYASHI PHARMACEUTICAL CO.,LTD.
9,580.00 9,650.00 9,550.00 9,650.00 -50.00 9,616.45809,770.00 9,770.00 9,510.00 9,530.00 218.8 2,104,081100 -
4968 荒川化学
ARAKAWA CHEMICAL INDUSTRIES,LTD.
1,314.00 1,314.00 1,285.00 1,312.00 16.00 1,304.09901,314.00 1,320.00 1,294.00 1,294.00 39.4 51,381.500100 -
4971 メック
MEC COMPANY LTD.
2,033.00 2,052.00 2,012.00 2,016.00 -73.00 2,039.69512,100.00 2,102.00 2,032.00 2,032.00 117.4 239,460.200100 -
4973 高純度化
JAPAN PURE CHEMICAL CO.,LTD.
2,659.00 2,659.00 2,638.00 2,649.00 7.00 2,647.55562,657.00 2,657.00 2,636.00 2,636.00 3.6 9,531.200100 -
4974 タカラバイオ
TAKARA BIO INC.
2,981.00 3,020.00 2,967.00 2,986.00 -24.00 2,983.03582,993.00 3,030.00 2,938.00 2,981.00 2,817.5 8,404,703.400100 -
4975 JCU
JCU CORPORATION
3,185.00 3,250.00 3,185.00 3,235.00 -10.00 3,224.82623,265.00 3,280.00 3,185.00 3,190.00 89.2 287,654.500100 -
4977 ニッタゼラチン
Nitta Gelatin Inc.
712.00 719.00 708.00 719.00 9.00 713.4519715.00 715.00 708.00 709.00 10.4 7,419.900100 -
4979 OATアグリオ
OAT Agrio Co.,Ltd.
1,148.00 1,160.00 1,132.00 1,150.00 -17.00 1,160.25791,179.00 1,190.00 1,154.00 1,158.00 25.2 29,238.500100 -
4980 デクセリアルズ
Dexerials Corporation
882.00 885.00 870.00 873.00 -7.00 878.4442890.00 890.00 880.00 880.00 266.1 233,754100 -
4985 アース製薬
Earth Corporation
7,180.00 7,220.00 7,180.00 7,210.00 -20.00 7,207.80497,280.00 7,290.00 7,160.00 7,200.00 61.5 443,280100 -
4992 北興化
HOKKO CHEMICAL INDUSTRY CO.,LTD.
617.00 618.00 612.00 616.00 1.00 615.5801619.00 619.00 611.00 615.00 33.1 20,375.700100 -
4994 大成ラミック
Taisei Lamick Co.,Ltd.
2,729.00 2,757.00 2,729.00 2,752.00 33.00 2,746.50002,746.00 2,746.00 2,727.00 2,727.00 3.6 9,887.400100 -
4996 クミアイ化
KUMIAI CHEMICAL INDUSTRY CO.,LTD.
893.00 898.00 885.00 890.00 17.00 889.7571890.00 894.00 885.00 891.00 155.2 138,090.300100 -
4997 日農薬
NIHON NOHYAKU CO.,LTD.
480.00 489.00 479.00 487.00 2.00 483.3718488.00 489.00 479.00 480.00 96.3 46,548.700100 -
5142 アキレス
Achilles Corporation
1,700.00 1,729.00 1,694.00 1,726.00 48.00 1,706.23351,705.00 1,705.00 1,683.00 1,705.00 48.4 82,581.700100 -
5208 有沢製
Arisawa Mfg.Co.,Ltd.
820.00 820.00 807.00 814.00 -11.00 815.7004840.00 840.00 805.00 805.00 83.1 67,784.700100 -
6988 日東電
NITTO DENKO CORPORATION
6,090.00 6,100.00 6,030.00 6,060.00 120.00 6,067.72616,050.00 6,110.00 6,050.00 6,060.00 806.1 4,891,194100 -
7874 レック
LEC,INC.
1,636.00 1,641.00 1,602.00 1,638.00 -11.00 1,634.41221,653.00 1,665.00 1,630.00 1,645.00 137.3 224,404.800100 -
7888 三光合成
SANKO GOSEI LTD.
310.00 315.00 308.00 312.00 6.00 311.0526313.00 314.00 306.00 307.00 108.4 33,718.100100 -
7908 KIMOTO
KIMOTO CO.,LTD.
158.00 158.00 156.00 158.00 -1.00 157.2269157.00 158.00 156.00 158.00 90.8 14,276.200100 -
7917 藤森工業
FUJIMORI KOGYO CO.,LTD.
3,710.00 3,725.00 3,645.00 3,695.00 30.00 3,703.21563,685.00 3,765.00 3,680.00 3,715.00 53.8 199,233100 -
7925 前沢化成
MAEZAWA KASEI INDUSTRIES CO.,LTD.
1,038.00 1,039.00 1,031.00 1,035.00 -15.00 1,037.07661,037.00 1,045.00 1,034.00 1,038.00 23.5 24,371.300100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年6月3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.
1,988.00 2,010.00 1,978.00 2,010.00 -15.00 2,013.80082,025.00 2,025.00 1,995.00 1,996.00 25.6 51,553.300100 -
7940 ウェーブロックHD
WAVELOCK HOLDINGS CO.,LTD.
755.00 766.00 752.00 757.00 -12.00 763.5344769.00 781.00 755.00 758.00 183.4 140,032.200100 -
7942 JSP
JSP Corporation
1,510.00 1,525.00 1,500.00 1,522.00 15.00 1,513.66601,518.00 1,519.00 1,501.00 1,501.00 50.9 77,045.600100 -
7947 エフピコ
FP CORPORATION
8,030.00 8,050.00 7,990.00 7,990.00 -30.00 8,010.43968,090.00 8,090.00 7,970.00 8,020.00 100.1 801,845100 -
7958 天馬
TENMA CORPORATION
1,769.00 1,771.00 1,736.00 1,759.00 -53.00 1,765.99601,808.00 1,810.00 1,760.00 1,767.00 49.5 87,416.800100 -
7970 信越ポリマ
Shin-Etsu Polymer Co.,Ltd.
939.00 946.00 936.00 943.00 -10.00 946.8901977.00 977.00 935.00 935.00 350.2 331,600.900100 -
7971 東リ
TOLI Corporation
267.00 270.00 264.00 270.00 5.00 267.8305268.00 268.00 264.00 265.00 35.4 9,481.200100 -
7988 ニフコ
NIFCO INC.
2,478.00 2,495.00 2,475.00 2,487.00 49.00 2,485.37282,505.00 2,505.00 2,475.00 2,481.00 244.1 606,679.500100 -
7995 バルカー
VALQUA,LTD.
2,042.00 2,068.00 2,038.00 2,062.00 33.00 2,055.09632,062.00 2,067.00 2,040.00 2,040.00 30.1 61,858.400100 -
8113 ユニチャーム
UNICHARM CORPORATION
4,077.00 4,084.00 4,044.00 4,084.00 11.00 4,068.87404,080.00 4,094.00 4,033.00 4,068.00 1,525.0 6,205,032.900100 -
9385 ショーエイコーポ
SHOEI CORPORATION
899.00 900.00 897.00 900.00 10.00 900.7698901.00 905.00 898.00 899.00 26.5 23,870.400100 -
医薬品 Pharmaceutical
4151 協和キリン
Kyowa Kirin Co.,Ltd.
2,967.00 2,971.00 2,936.00 2,951.00 -23.00 2,960.98573,010.00 3,025.00 2,955.00 2,962.00 1,045.3 3,095,118.300100 -
4502 武田薬
Takeda Pharmaceutical Company Limited
4,135.00 4,135.00 4,093.00 4,133.00 -26.00 4,133.70154,199.00 4,200.00 4,113.00 4,120.00 6,630.9 27,410,161.100100 -
4503 アステラス薬
Astellas Pharma Inc.
1,916.00 1,924.50 1,887.50 1,899.00 -33.50 1,908.70511,947.50 1,949.50 1,912.50 1,916.00 6,166.3 11,769,648.500100 -
4506 大日住薬
Sumitomo Dainippon Pharma Co.,Ltd.
1,588.00 1,609.00 1,581.00 1,598.00 28.00 1,601.47191,599.00 1,632.00 1,584.00 1,589.00 1,880.0 3,010,767.200100 -
4507 塩野義薬
Shionogi & Co.,Ltd.
6,270.00 6,300.00 6,202.00 6,220.00 40.00 6,238.70426,238.00 6,264.00 6,186.00 6,238.00 1,165.5 7,271,209.700100 -
4512 わかもと
WAKAMOTO PHARMACEUTICAL CO.,LTD.
313.00 313.00 299.00 300.00 1.00 306.5926298.00 318.00 293.00 311.00 720.2 220,808100 -
4514 あすか薬
ASKA Pharmaceutical Co.,Ltd.
1,175.00 1,193.00 1,167.00 1,189.00 5.00 1,182.00001,193.00 1,193.00 1,176.00 1,177.00 32.8 38,769.600100 -
4516 日本新薬
Nippon Shinyaku Co.,Ltd.
9,040.00 9,090.00 8,970.00 9,090.00 -10.00 9,065.60379,120.00 9,160.00 9,020.00 9,040.00 214.5 1,944,572100 -
4517 ビオフェルミン
BIOFERMIN PHARMACEUTICAL CO.,LTD.
2,311.00 2,327.00 2,305.00 2,327.00 22.00 2,315.39622,300.00 2,319.00 2,300.00 2,314.00 5.3 12,271.600100 -
4519 中外薬
CHUGAI PHARMACEUTICAL CO.,LTD.
16,070.00 16,145.00 16,005.00 16,130.00 380.00 16,042.511715,900.00 16,055.00 15,750.00 16,025.00 1,050.3 16,849,450100 -
4521 科研薬
KAKEN PHARMACEUTICAL CO.,LTD.
5,860.00 5,870.00 5,790.00 5,810.00 30.00 5,832.40845,850.00 5,890.00 5,790.00 5,860.00 191.0 1,113,990100 -
4523 エーザイ
Eisai Co.,Ltd.
8,739.00 8,755.00 8,655.00 8,709.00 146.00 8,717.56788,663.00 8,817.00 8,625.00 8,700.00 836.4 7,291,373.700100 -
4527 ロート薬
ROHTO PHARMACEUTICAL CO.,LTD.
3,315.00 3,335.00 3,300.00 3,320.00 -40.00 3,326.65193,395.00 3,395.00 3,310.00 3,315.00 180.7 601,126100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年6月3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.
3,050.00 3,066.00 3,033.00 3,049.00 -53.00 3,059.31583,099.00 3,107.00 3,043.00 3,047.00 1,527.1 4,671,881.200100 -
4530 久光薬
HISAMITSU PHARMACEUTICAL CO.,INC.
5,500.00 5,530.00 5,420.00 5,480.00 50.00 5,478.68295,530.00 5,530.00 5,470.00 5,470.00 135.9 744,553100 -
4534 持田薬
Mochida Pharmaceutical Co.,Ltd.
4,210.00 4,210.00 4,165.00 4,180.00 -45.00 4,189.01724,240.00 4,240.00 4,175.00 4,185.00 29.0 121,481.500100 -
4536 参天薬
SANTEN PHARMACEUTICAL CO.,LTD.
2,000.00 2,006.00 1,988.00 2,000.00 33.00 1,999.66322,002.00 2,022.00 1,983.00 1,995.00 1,066.2 2,132,040.900100 -
4538 扶桑薬
Fuso Pharmaceutical Industries,Ltd.
2,542.00 2,542.00 2,523.00 2,523.00 -51.00 2,543.10912,572.00 2,572.00 2,545.00 2,555.00 5.5 13,987.100100 -
4539 日ケミファ
NIPPON CHEMIPHAR CO.,LTD.
2,767.00 2,767.00 2,740.00 2,740.00 -60.00 2,761.48482,800.00 2,800.00 2,766.00 2,766.00 3.3 9,112.900100 -
4540 ツムラ
TSUMURA & CO.
3,000.00 3,010.00 2,983.00 2,996.00 7.00 3,002.51633,025.00 3,035.00 2,997.00 2,997.00 101.5 304,755.400100 -
4541 日医工
Nichi-Iko Pharmaceutical Co.,Ltd.
1,316.00 1,324.00 1,312.00 1,319.00 -2.00 1,317.29821,329.00 1,329.00 1,306.00 1,313.00 637.2 839,382.400100 -
4547 キッセイ薬
KISSEI PHARMACEUTICAL CO.,LTD.
2,707.00 2,724.00 2,663.00 2,692.00 -60.00 2,698.08272,760.00 2,767.00 2,700.00 2,714.00 135.5 365,590.200100 -
4548 生化学
SEIKAGAKU CORPORATION
1,133.00 1,150.00 1,129.00 1,147.00 35.00 1,137.23231,125.00 1,137.00 1,118.00 1,133.00 65.0 73,920.100100 -
4549 栄研化
EIKEN CHEMICAL CO.,LTD.
1,909.00 1,989.00 1,888.00 1,976.00 86.00 1,935.68651,896.00 1,925.00 1,870.00 1,901.00 2,283.8 4,420,720.800100 -
4550 日水薬
Nissui Pharmaceutical Co.,Ltd.
1,257.00 1,257.00 1,244.00 1,255.00 1.00 1,252.09171,254.00 1,259.00 1,245.00 1,252.00 21.8 27,295.600100 -
4551 鳥居薬
TORII PHARMACEUTICAL CO.,LTD.
3,135.00 3,185.00 3,130.00 3,165.00 -40.00 3,157.09483,230.00 3,230.00 3,125.00 3,135.00 40.1 126,599.500100 -
4552 JCRファーマ
JCR Pharmaceuticals Co.,Ltd.
12,660.00 12,700.00 12,590.00 12,600.00 -150.00 12,683.804512,800.00 12,850.00 12,660.00 12,680.00 94.1 1,193,546100 -
4553 東和薬品
TOWA PHARMACEUTICAL CO.,LTD.
2,240.00 2,254.00 2,218.00 2,228.00 -26.00 2,237.13422,255.00 2,256.00 2,241.00 2,243.00 84.2 188,366.700100 -
4554 富士製薬
Fuji Pharma Co.,Ltd.
1,252.00 1,273.00 1,247.00 1,273.00 43.00 1,251.37091,240.00 1,253.00 1,232.00 1,251.00 51.5 64,445.600100 -
4555 沢井薬
SAWAI PHARMACEUTICAL CO.,LTD.
5,960.00 6,010.00 5,910.00 5,940.00 -70.00 5,970.27316,020.00 6,030.00 5,970.00 5,970.00 106.2 634,043100 -
4559 ゼリア新薬
ZERIA PHARMACEUTICAL CO.,LTD.
2,114.00 2,121.00 2,098.00 2,113.00 -15.00 2,116.74012,166.00 2,166.00 2,114.00 2,114.00 45.4 96,100100 -
4568 第一三共
DAIICHI SANKYO COMPANY,LIMITED
9,150.00 9,205.00 9,102.00 9,174.00 84.00 9,176.37409,200.00 9,323.00 9,071.00 9,129.00 2,048.1 18,794,131.500100 -
4569 キョーリンHD
KYORIN Holdings,Inc.
2,281.00 2,301.00 2,279.00 2,287.00 6.00 2,283.95022,300.00 2,300.00 2,256.00 2,279.00 230.8 527,135.700100 -
4574 大幸薬品
TAIKO PHARMACEUTICAL CO.,LTD.
2,323.00 2,354.00 2,308.00 2,354.00 96.00 2,329.12912,288.00 2,347.00 2,283.00 2,321.00 1,129.2 2,630,052.600100 -
4577 ダイト
Daito Pharmaceutical Co.,Ltd.
4,370.00 4,420.00 4,355.00 4,410.00 55.00 4,405.73544,410.00 4,470.00 4,340.00 4,390.00 104.7 461,280.500100 -
4578 大塚HD
Otsuka Holdings Co.,Ltd.
4,900.00 4,903.00 4,815.00 4,861.00 16.00 4,867.63674,893.00 4,915.00 4,866.00 4,884.00 906.2 4,411,052.400100 -
4581 大正薬HD
TAISHO PHARMACEUTICAL HOLDINGS CO.,LTD.
6,840.00 6,890.00 6,740.00 6,780.00 0.00 6,810.00896,830.00 6,880.00 6,800.00 6,850.00 112.6 766,807100 -
4587 ペプチドリーム
PeptiDream Inc.
4,775.00 4,810.00 4,745.00 4,810.00 35.00 4,802.43084,830.00 4,875.00 4,750.00 4,770.00 632.3 3,036,577100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年6月3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
65.00 65.00 64.00 65.00 3.00 63.988963.00 65.00 63.00 65.00 1,039.7 66,529.300100 -
5011 ニチレキ
NICHIREKI CO.,LTD.
1,636.00 1,669.00 1,636.00 1,660.00 39.00 1,649.07411,637.00 1,653.00 1,617.00 1,636.00 55.3 91,193.800100 -
5013 ユシロ化
Yushiro Chemical Industry Co.,Ltd.
1,259.00 1,259.00 1,233.00 1,254.00 -20.00 1,254.82681,276.00 1,276.00 1,245.00 1,248.00 12.7 15,936.300100 -
5015 BPカストロール
BP Castrol K.K.
1,278.00 1,281.00 1,270.00 1,281.00 5.00 1,273.43481,273.00 1,277.00 1,265.00 1,270.00 16.1 20,502.300100 -
5017 富士石油
Fuji Oil Company,Ltd.
185.00 191.00 185.00 190.00 5.00 188.0268188.00 188.00 185.00 185.00 377.4 70,961.300100 -