Upload
others
View
1
Download
0
Embed Size (px)
Citation preview
2020年2月21日(金曜日) 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.
2,800.00 2,806.00 2,796.00 2,798.00 -2.00 2,800.45192,798.00 2,810.00 2,798.00 2,802.00 13.5 37,806.100100 -
1332 日水
Nippon Suisan Kaisha,Ltd.
601.00 601.00 594.00 594.00 -16.00 599.8588608.00 610.00 600.00 600.00 1,582.2 949,096.600100 -
1333 マルハニチロ
Maruha Nichiro Corporation
2,560.00 2,563.00 2,544.00 2,544.00 -21.00 2,553.83252,558.00 2,570.00 2,547.00 2,560.00 161.8 413,210.100100 -
1376 カネコ種苗
KANEKO SEEDS CO.,LTD.
1,270.00 1,284.00 1,263.00 1,272.00 -53.00 1,282.10611,331.00 1,331.00 1,253.00 1,258.00 13.2 16,923.800100 -
1377 サカタのタネ
SAKATA SEED CORPORATION
3,355.00 3,355.00 3,330.00 3,335.00 0.00 3,346.38723,330.00 3,385.00 3,330.00 3,345.00 50.1 167,654100 -
1379 ホクト
HOKUTO CORPORATION
1,986.00 1,986.00 1,969.00 1,970.00 -4.00 1,972.95651,974.00 1,978.00 1,971.00 1,973.00 29.9 58,991.400100 -
1384 ホクリヨウ
Hokuryo Co.,Ltd.
765.00 778.00 763.00 778.00 15.00 765.0425764.00 776.00 764.00 768.00 51.8 39,629.200100 -
鉱業 Mining
1514 住石HD
Sumiseki Holdings,Inc.
142.00 142.00 141.00 141.00 -2.00 141.9976143.00 143.00 141.00 142.00 169.5 24,068.600100 -
1515 日鉄鉱
Nittetsu Mining Co.,Ltd.
4,235.00 4,260.00 4,230.00 4,255.00 25.00 4,233.51354,185.00 4,240.00 4,185.00 4,200.00 11.1 46,992100 -
1518 三井松島HD
MITSUI MATSUSHIMA HOLDINGS CO.,LTD.
1,124.00 1,127.00 1,118.00 1,119.00 -1.00 1,120.41161,120.00 1,124.00 1,117.00 1,119.00 41.3 46,273100 -
1605 国際帝石
INPEX CORPORATION
1,071.00 1,073.50 1,064.50 1,069.50 -2.50 1,070.99221,079.50 1,082.00 1,064.00 1,065.50 4,303.5 4,609,015.100100 -
1662 石油資源
Japan Petroleum Exploration Co.,Ltd.
2,782.00 2,786.00 2,746.00 2,766.00 -32.00 2,769.92942,785.00 2,795.00 2,761.00 2,778.00 218.0 603,844.600100 -
1663 K&Oエナジー
K&O Energy Group Inc.
1,669.00 1,690.00 1,669.00 1,688.00 42.00 1,675.10911,631.00 1,640.00 1,631.00 1,631.00 5.5 9,213.100100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年2月21日(金曜日) 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.
2,032.00 2,044.00 2,022.00 2,044.00 6.00 2,034.82802,035.00 2,047.00 2,018.00 2,032.00 9.3 18,923.900100 -
1414 ショーボンド
SHO-BOND Holdings Co.,Ltd.
4,280.00 4,335.00 4,270.00 4,285.00 50.00 4,285.18994,215.00 4,305.00 4,205.00 4,270.00 395.0 1,692,650100 -
1417 ミライトHD
MIRAIT Holdings Corporation
1,533.00 1,535.00 1,526.00 1,527.00 17.00 1,526.14291,508.00 1,532.00 1,507.00 1,532.00 259.6 396,186.700100 -
1419 タマホーム
Tama Home Co.,Ltd.
1,395.00 1,399.00 1,384.00 1,391.00 -24.00 1,399.53911,413.00 1,430.00 1,393.00 1,397.00 337.2 471,924.600100 -
1420 サンヨーH
Sanyo Homes Corporation
742.00 743.00 739.00 740.00 -3.00 740.5664743.00 743.00 737.00 738.00 11.3 8,368.400100 -
1429 日本アクア
Nippon Aqua Co.,Ltd.
611.00 615.00 610.00 612.00 1.00 611.9619611.00 617.00 608.00 609.00 76.2 46,631.500100 -
1430 ファーストコーポ
First-corporation Inc.
585.00 590.00 583.00 585.00 -10.00 588.1697590.00 595.00 584.00 584.00 21.8 12,822.100100 -
1433 ベステラ
BESTERRA CO.,LTD
1,100.00 1,100.00 1,092.00 1,093.00 -17.00 1,098.09821,102.00 1,109.00 1,101.00 1,101.00 16.3 17,899100 -
1435 TATERU
TATERU,Inc.
194.00 195.00 191.00 192.00 2.00 194.7842191.00 198.00 191.00 195.00 427.8 83,328.700100 -
1446 キャンディル
CANDEAL CO.,Ltd
664.00 669.00 658.00 658.00 -6.00 657.8062654.00 664.00 649.00 660.00 70.7 46,506.900100 -
1448 スペースバリューHD
SPACE VALUE HOLDINGS CO.,LTD.
536.00 542.00 534.00 535.00 2.00 536.0887531.00 539.00 531.00 537.00 363.0 194,600.200100 -
1712 ダイセキS
Daiseki Eco.Solution Co.,Ltd.
978.00 989.00 977.00 983.00 -8.00 980.2409982.00 987.00 971.00 980.00 52.3 51,266.600100 -
1716 第一カッター
DAI-ICHI CUTTER KOGYO K.K.
1,912.00 1,916.00 1,882.00 1,885.00 -24.00 1,909.36361,909.00 1,945.00 1,899.00 1,899.00 16.5 31,504.500100 -
1717 明豊ファシリティ
Meiho Facility Works Ltd.
750.00 752.00 745.00 749.00 0.00 750.4894748.00 759.00 747.00 747.00 32.9 24,691.100100 -
1719 安藤ハザマ
HAZAMA ANDO CORPORATION
861.00 868.00 861.00 862.00 6.00 862.7005863.00 868.00 856.00 861.00 741.9 640,037.500100 -
1720 東急建設
TOKYU CONSTRUCTION CO., LTD.
754.00 756.00 749.00 749.00 0.00 752.3761747.00 759.00 747.00 753.00 308.4 232,032.800100 -
1721 コムシスHD
COMSYS Holdings Corporation
2,868.00 2,880.00 2,850.00 2,855.00 -64.00 2,870.25722,899.00 2,906.00 2,866.00 2,866.00 543.9 1,561,132.900100 -
1726 Br.HD
Br.Holdings Corporation
500.00 506.00 499.00 499.00 7.00 499.7559492.00 505.00 492.00 502.00 172.5 86,207.900100 -
1762 高松G
TAKAMATSU CONSTRUCTION GROUP CO.,LTD.
2,608.00 2,611.00 2,592.00 2,600.00 6.00 2,596.06542,575.00 2,609.00 2,575.00 2,608.00 21.4 55,555.800100 -
1766 東建コーポ
TOKEN CORPORATION
8,210.00 8,220.00 8,180.00 8,190.00 -10.00 8,202.81258,200.00 8,250.00 8,190.00 8,200.00 16.0 131,245100 -
1768 ソネック
SONEC CORPORATION
754.00 754.00 750.00 753.00 -2.00 752.6061754.00 759.00 754.00 759.00 3.3 2,483.600100 -
1780 ヤマウラ
YAMAURA CORPORATION
944.00 945.00 939.00 939.00 0.00 940.1311939.00 946.00 939.00 945.00 42.7 40,143.600100 -
1801 大成建
TAISEI CORPORATION
4,015.00 4,040.00 4,005.00 4,010.00 -60.00 4,024.64604,005.00 4,065.00 3,990.00 4,005.00 1,343.1 5,405,502100 -
1802 大林組
OBAYASHI CORPORATION
1,218.00 1,224.00 1,207.00 1,209.00 -20.00 1,215.55111,219.00 1,226.00 1,212.00 1,213.00 1,854.0 2,253,631.800100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年2月21日(金曜日) 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
1,065.00 1,071.00 1,061.00 1,064.00 -18.00 1,066.26511,069.00 1,073.00 1,060.00 1,063.00 2,491.4 2,656,492.900100 -
1805 飛島建
TOBISHIMA CORPORATION
1,348.00 1,353.00 1,342.00 1,342.00 -11.00 1,348.95191,358.00 1,364.00 1,347.00 1,347.00 37.4 50,450.800100 -
1808 長谷工
HASEKO Corporation
1,418.00 1,425.00 1,405.00 1,408.00 -8.00 1,415.25811,417.00 1,429.00 1,413.00 1,419.00 1,514.7 2,143,691.400100 -
1810 松井建
MATSUI CONSTRUCTION CO.,LTD.
728.00 733.00 727.00 733.00 19.00 727.6070717.00 730.00 717.00 726.00 20.1 14,624.900100 -
1811 銭高組
THE ZENITAKA CORPORATION
3,970.00 3,970.00 3,905.00 3,905.00 -55.00 3,936.81823,970.00 3,975.00 3,970.00 3,970.00 1.1 4,330.500100 -
1812 鹿島
KAJIMA CORPORATION
1,268.00 1,273.00 1,257.00 1,260.00 -18.00 1,266.46051,270.00 1,277.00 1,262.00 1,265.00 2,071.5 2,623,473100 -
1813 不動テトラ
Fudo Tetra Corporation
1,621.00 1,624.00 1,611.00 1,614.00 -27.00 1,621.66981,640.00 1,641.00 1,614.00 1,614.00 115.4 187,140.700100 -
1814 大末建
DAISUE CONSTRUCTION CO.,LTD.
955.00 955.00 946.00 946.00 -6.00 950.0100946.00 957.00 946.00 955.00 10.0 9,500.100100 -
1815 鉄建建設
TEKKEN CORPORATION
2,630.00 2,645.00 2,618.00 2,624.00 -31.00 2,631.92272,652.00 2,663.00 2,638.00 2,638.00 18.1 47,637.800100 -
1820 西松建
Nishimatsu Construction Co.,Ltd.
2,424.00 2,436.00 2,410.00 2,411.00 -14.00 2,420.61942,425.00 2,439.00 2,418.00 2,418.00 235.7 570,540100 -
1821 三住建設
Sumitomo Mitsui Construction Co., Ltd.
609.00 611.00 603.00 603.00 -7.00 607.7535608.00 615.00 608.00 609.00 926.3 562,962.100100 -
1822 大豊建
DAIHO CORPORATION
2,620.00 2,625.00 2,597.00 2,601.00 -26.00 2,613.47442,619.00 2,647.00 2,605.00 2,610.00 62.4 163,080.800100 -
1824 前田建
MAEDA CORPORATION
1,056.00 1,069.00 1,053.00 1,054.00 -13.00 1,061.57571,069.00 1,074.00 1,055.00 1,056.00 797.3 846,394.300100 -
1826 佐田建
Sata Construction Co.,Ltd.
393.00 395.00 392.00 392.00 0.00 393.6514392.00 397.00 392.00 395.00 17.5 6,888.900100 -
1827 ナカノフドー
NAKANO CORPORATION
454.00 457.00 453.00 455.00 3.00 454.1923452.00 455.00 452.00 454.00 7.8 3,542.700100 -
1833 奥村組
OKUMURA CORPORATION
2,844.00 2,851.00 2,828.00 2,828.00 -1.00 2,834.87932,819.00 2,849.00 2,819.00 2,838.00 70.4 199,575.500100 -
1835 東鉄工
TOTETSU KOGYO CO.,LTD.
3,070.00 3,080.00 3,010.00 3,010.00 -60.00 3,036.97313,065.00 3,075.00 3,050.00 3,055.00 70.7 214,714100 -
1847 イチケン
ICHIKEN Co.,Ltd.
1,697.00 1,708.00 1,693.00 1,693.00 2.00 1,699.16131,676.00 1,701.00 1,676.00 1,699.00 15.5 26,337100 -
1848 富士ピー・エス
FUJI P.S CORPORATION
513.00 515.00 513.00 515.00 -4.00 516.8958520.00 524.00 511.00 513.00 9.6 4,962.200100 -
1852 浅沼組
ASANUMA CORPORATION
5,060.00 5,080.00 4,995.00 4,995.00 -155.00 5,046.10955,120.00 5,130.00 5,080.00 5,090.00 34.7 175,100100 -
1860 戸田建
TODA CORPORATION
717.00 721.00 713.00 713.00 1.00 714.6659712.00 719.00 712.00 712.00 502.0 358,762.300100 -
1861 熊谷組
Kumagai Gumi Co.,Ltd.
3,190.00 3,215.00 3,180.00 3,180.00 -10.00 3,201.71323,205.00 3,230.00 3,190.00 3,190.00 146.8 470,011.500100 -
1866 北野建
KITANO CONSTRUCTION CORP.,
2,519.00 2,519.00 2,503.00 2,513.00 3.00 2,512.23532,516.00 2,518.00 2,505.00 2,513.00 3.4 8,541.600100 -
1867 植木組
UEKI CORPORATION
2,523.00 2,571.00 2,523.00 2,555.00 61.00 2,545.13332,498.00 2,525.00 2,498.00 2,525.00 3.0 7,635.400100 -
1870 矢作建
YAHAGI CONSTRUCTION CO.,LTD.
843.00 851.00 839.00 845.00 10.00 843.8194833.00 845.00 833.00 842.00 28.8 24,302100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年2月21日(金曜日) 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.
666.00 671.00 661.00 662.00 6.00 663.8368651.00 670.00 651.00 666.00 125.6 83,377.900100 -
1873 日本ハウスHD
NIHON HOUSE HOLDINGS CO.,LTD.
450.00 450.00 445.00 445.00 3.00 447.9223444.00 452.00 444.00 449.00 73.4 32,877.500100 -
1878 大東建
DAITO TRUST CONSTRUCTION CO.,LTD.
12,740.00 12,750.00 12,545.00 12,555.00 135.00 12,629.910412,540.00 12,755.00 12,535.00 12,705.00 312.4 3,945,584100 -
1879 新日本建
SHINNIHON CORPORATION
864.00 867.00 853.00 853.00 -7.00 858.6337854.00 869.00 854.00 856.00 44.5 38,209.200100 -
1881 NIPPO
NIPPO CORPORATION
2,675.00 2,683.00 2,670.00 2,670.00 -10.00 2,672.84152,679.00 2,681.00 2,659.00 2,671.00 114.2 305,238.500100 -
1882 東亜道
TOA ROAD CORPORATION
3,365.00 3,370.00 3,360.00 3,365.00 5.00 3,366.87503,360.00 3,390.00 3,360.00 3,365.00 16.0 53,870100 -
1883 前田道
MAEDA ROAD CONSTRUCTION CO.,LTD.
3,405.00 3,410.00 3,385.00 3,390.00 -10.00 3,422.29823,495.00 3,495.00 3,400.00 3,400.00 1,480.3 5,066,028100 -
1884 日道路
THE NIPPON ROAD CO.,LTD.
7,170.00 7,170.00 7,120.00 7,130.00 -30.00 7,144.16677,100.00 7,200.00 7,100.00 7,180.00 7.2 51,438100 -
1885 東亜建
TOA CORPORATION
1,769.00 1,771.00 1,750.00 1,750.00 -15.00 1,763.03911,774.00 1,782.00 1,757.00 1,763.00 107.4 189,350.400100 -
1887 日本国土開発
JDC CORPORATION
593.00 594.00 589.00 590.00 -1.00 592.4265591.00 599.00 591.00 593.00 213.6 126,542.300100 -
1888 若築建
WAKACHIKU CONSTRUCTION CO.,LTD.
1,600.00 1,604.00 1,592.00 1,596.00 -3.00 1,596.96001,592.00 1,613.00 1,588.00 1,591.00 22.5 35,931.600100 -
1890 東洋建
TOYO CONSTRUCTION CO.,LTD.
509.00 510.00 505.00 507.00 5.00 506.2836501.00 508.00 501.00 506.00 345.5 174,921100 -
1893 五洋建
PENTA-OCEAN CONSTRUCTION CO.,LTD.
650.00 655.00 650.00 650.00 -8.00 652.1826651.00 657.00 649.00 649.00 1,149.7 749,814.300100 -
1898 世紀東急
SEIKITOKYU KOGYO CO.,LTD.
880.00 882.00 875.00 875.00 -8.00 879.0459881.00 883.00 878.00 878.00 76.3 67,071.200100 -
1899 福田組
FUKUDA CORPORATION
4,335.00 4,385.00 4,325.00 4,330.00 -85.00 4,368.06124,425.00 4,475.00 4,360.00 4,360.00 14.7 64,210.500100 -
1911 住友林
Sumitomo Forestry Co.,Ltd.
1,739.00 1,749.00 1,737.00 1,741.00 21.00 1,740.80371,721.00 1,746.00 1,714.00 1,729.00 559.8 974,501.900100 -
1914 日基礎
JAPAN FOUNDATION ENGINEERING CO.,LTD.
362.00 366.00 362.00 364.00 1.00 363.5932364.00 365.00 362.00 362.00 32.2 11,707.700100 -
1921 巴
TOMOE CORPORATION
373.00 376.00 372.00 374.00 1.00 374.1520373.00 378.00 371.00 375.00 32.9 12,309.600100 -
1925 大和ハウス
DAIWA HOUSE INDUSTRY CO.,LTD.
3,349.00 3,353.00 3,329.00 3,337.00 37.00 3,336.03313,300.00 3,357.00 3,300.00 3,335.00 1,507.9 5,030,404.300100 -
1926 ライト工
RAITO KOGYO CO.,LTD.
1,473.00 1,478.00 1,459.00 1,462.00 -3.00 1,464.82361,464.00 1,473.00 1,452.00 1,469.00 198.4 290,621100 -
1928 積水ハウス
Sekisui House,Ltd.
2,354.00 2,356.50 2,342.50 2,343.00 25.50 2,341.30502,314.50 2,353.50 2,305.00 2,342.00 2,291.4 5,364,866.250100 -
1929 日特建
NITTOC CONSTRUCTION CO.,LTD.
834.00 839.00 831.00 831.00 -13.00 834.9592840.00 844.00 830.00 834.00 88.2 73,643.400100 -
1930 北陸電工
HOKURIKU ELECTRICAL CONSTRUCTION CO.,LTD.
1,076.00 1,083.00 1,074.00 1,079.00 10.00 1,073.19231,068.00 1,085.00 1,065.00 1,075.00 26.0 27,903100 -
1934 ユアテック
YURTEC CORPORATION
642.00 644.00 632.00 633.00 -4.00 637.1682638.00 647.00 638.00 644.00 84.4 53,777100 -
1939 四電工
YONDENKO CORPORATION
2,585.00 2,586.00 2,560.00 2,560.00 -20.00 2,579.36842,580.00 2,605.00 2,580.00 2,602.00 5.7 14,702.400100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年2月21日(金曜日) 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[¥]
1941 中電工
CHUDENKO CORPORATION
2,450.00 2,454.00 2,430.00 2,430.00 -11.00 2,435.59932,429.00 2,445.00 2,420.00 2,441.00 29.7 72,337.300100 -
1942 関電工
KANDENKO CO.,LTD.
1,007.00 1,007.00 997.00 997.00 -6.00 1,002.05241,001.00 1,008.00 998.00 1,002.00 278.8 279,372.200100 -
1944 きんでん
KINDEN CORPORATION
1,786.00 1,797.00 1,783.00 1,784.00 -9.00 1,786.85211,773.00 1,795.00 1,771.00 1,783.00 389.4 695,800.200100 -
1945 東京エネシス
TOKYO ENERGY & SYSTEMS INC.
850.00 859.00 849.00 856.00 20.00 851.1627841.00 850.00 841.00 850.00 20.9 17,789.300100 -
1946 トーエネック
TOENEC CORPORATION
3,705.00 3,730.00 3,670.00 3,680.00 50.00 3,695.38923,650.00 3,725.00 3,650.00 3,705.00 16.7 61,713100 -
1949 住友電設
SUMITOMO DENSETSU CO.,LTD.
2,417.00 2,429.00 2,407.00 2,410.00 -51.00 2,422.37742,433.00 2,449.00 2,414.00 2,414.00 62.0 150,187.400100 -
1950 日本電設
NIPPON DENSETSU KOGYO CO.,LTD.
2,202.00 2,204.00 2,178.00 2,183.00 -41.00 2,193.76442,214.00 2,224.00 2,188.00 2,190.00 66.2 145,227.200100 -
1951 協エクシオ
KYOWA EXEO CORPORATION
2,666.00 2,669.00 2,622.00 2,625.00 -4.00 2,642.72032,628.00 2,672.00 2,618.00 2,660.00 619.7 1,637,693.800100 -
1952 新日空調
Shin Nippon Air Technologies Co.,Ltd.
1,990.00 2,005.00 1,982.00 2,005.00 26.00 1,995.91861,971.00 2,005.00 1,969.00 1,994.00 17.2 34,329.800100 -
1959 九電工
KYUDENKO CORPORATION
3,180.00 3,185.00 3,160.00 3,160.00 30.00 3,167.90683,150.00 3,190.00 3,145.00 3,165.00 172.7 547,097.500100 -
1961 三機工
SANKI ENGINEERING CO.,LTD.
1,357.00 1,364.00 1,352.00 1,355.00 -14.00 1,359.25541,360.00 1,367.00 1,355.00 1,356.00 152.7 207,558.300100 -
1963 日揮HD
JGC HOLDINGS CORPORATION
1,566.00 1,584.00 1,562.00 1,566.00 15.00 1,565.38891,541.00 1,574.00 1,530.00 1,562.00 1,403.1 2,196,397.100100 -
1964 中外炉
Chugai Ro Co.,Ltd.
1,701.00 1,715.00 1,701.00 1,708.00 8.00 1,707.84511,697.00 1,714.00 1,697.00 1,701.00 7.1 12,125.700100 -
1967 ヤマト
YAMATO CORPORATION
724.00 730.00 716.00 719.00 -7.00 722.6567720.00 735.00 720.00 723.00 46.9 33,892.600100 -
1968 太平電
TAIHEI DENGYO KAISHA,LTD.
2,526.00 2,547.00 2,520.00 2,533.00 0.00 2,528.58332,508.00 2,543.00 2,508.00 2,526.00 16.8 42,480.200100 -
1969 高砂熱
Takasago Thermal Engineering Co.,Ltd.
1,863.00 1,876.00 1,860.00 1,860.00 0.00 1,864.00381,855.00 1,875.00 1,849.00 1,863.00 238.7 444,937.700100 -
1972 三晃金
SANKO METAL INDUSTRIAL CO.,LTD.
2,586.00 2,627.00 2,586.00 2,614.00 7.00 2,607.58062,583.00 2,605.00 2,583.00 2,604.00 3.1 8,083.500100 -
1975 朝日工
ASAHI KOGYOSHA CO.,LTD.
3,175.00 3,195.00 3,140.00 3,195.00 60.00 3,171.51793,145.00 3,180.00 3,145.00 3,175.00 5.6 17,760.500100 -
1976 明星工業
MEISEI INDUSTRIAL Co.,Ltd.
783.00 793.00 783.00 788.00 1.00 787.5637785.00 790.00 783.00 783.00 47.9 37,724.300100 -
1979 大気社
Taikisha Ltd.
3,430.00 3,435.00 3,410.00 3,415.00 -25.00 3,412.23793,385.00 3,440.00 3,385.00 3,420.00 74.4 253,870.500100 -
1980 ダイダン
DAI-DAN CO.,LTD.
2,728.00 2,766.00 2,728.00 2,736.00 1.00 2,743.32212,719.00 2,774.00 2,719.00 2,731.00 14.9 40,875.500100 -
1982 日比谷設
Hibiya Engineering,Ltd.
1,959.00 1,959.00 1,942.00 1,943.00 29.00 1,943.49931,920.00 1,955.00 1,914.00 1,950.00 67.7 131,574.900100 -
3267 フィル・カンパニー
Phil Company,Inc.
3,890.00 3,950.00 3,890.00 3,890.00 -30.00 3,919.00703,905.00 3,970.00 3,890.00 3,890.00 28.7 112,475.500100 -
5912 OSJBHD
OSJB Holdings Corporation
266.00 267.00 264.00 264.00 0.00 264.8242263.00 266.00 263.00 266.00 524.0 138,767.900100 -
6330 洋エンジ
TOYO ENGINEERING CORPORATION
573.00 577.00 571.00 575.00 0.00 573.9651573.00 577.00 569.00 570.00 194.9 111,865.800100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年2月21日(金曜日) 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[¥]
6379 レイズネクスト
RAIZNEXT Corporation
1,291.00 1,297.00 1,280.00 1,281.00 -5.00 1,287.41931,287.00 1,303.00 1,286.00 1,292.00 57.0 73,382.900100 -
食料品 Foods
2001 日粉
Nippon Flour Mills Co.,Ltd.
1,658.00 1,658.00 1,644.00 1,644.00 -5.00 1,646.49051,638.00 1,655.00 1,637.00 1,650.00 73.4 120,852.400100 -
2002 日清粉G
NISSHIN SEIFUN GROUP INC.
1,944.00 1,944.00 1,928.00 1,931.00 -25.00 1,937.44951,946.00 1,955.00 1,937.00 1,940.00 810.4 1,570,109.100100 -
2003 日東富士
NITTO FUJI FLOUR MILLING CO.,LTD.
6,200.00 6,220.00 6,180.00 6,180.00 -40.00 6,199.37506,270.00 6,270.00 6,270.00 6,270.00 1.6 9,919100 -
2004 昭和産
Showa Sangyo Co.,Ltd.
3,045.00 3,050.00 3,035.00 3,040.00 5.00 3,038.92443,030.00 3,045.00 3,030.00 3,040.00 17.2 52,269.500100 -
2009 鳥越粉
THE TORIGOE CO.,LTD.
823.00 827.00 819.00 824.00 -2.00 823.5636826.00 830.00 816.00 817.00 11.0 9,059.200100 -
2053 中部飼料
CHUBU SHIRYO CO.,LTD.
1,643.00 1,650.00 1,628.00 1,636.00 7.00 1,639.74561,618.00 1,647.00 1,618.00 1,643.00 34.2 56,079.300100 -
2060 フィード・ワン
FEED ONE CO.,LTD.
179.00 179.00 178.00 179.00 4.00 177.5261175.00 178.00 175.00 178.00 185.7 32,966.600100 -
2107 洋糖
Toyo Sugar Refining Co.,Ltd.
1,194.00 1,194.00 1,192.00 1,192.00 4.00 1,191.27781,188.00 1,194.00 1,188.00 1,190.00 1.8 2,144.300100 -
2108 甜菜糖
Nippon Beet Sugar Manufacturing Co.,Ltd.
1,862.00 1,877.00 1,853.00 1,871.00 24.00 1,864.11881,850.00 1,863.00 1,850.00 1,862.00 10.1 18,827.600100 -
2109 三井製糖
Mitsui Sugar Co.,Ltd.
2,103.00 2,103.00 2,081.00 2,082.00 0.00 2,088.37472,080.00 2,098.00 2,079.00 2,093.00 37.1 77,478.700100 -
2112 塩水糖
Ensuiko Sugar Refining Co.,Ltd.
226.00 226.00 224.00 224.00 -2.00 224.8491225.00 226.00 224.00 225.00 51.7 11,624.700100 -
2117 日新製糖
Nissin Sugar Co.,Ltd.
2,023.00 2,027.00 2,017.00 2,017.00 9.00 2,017.74072,008.00 2,013.00 2,008.00 2,013.00 5.4 10,895.800100 -
2201 森永菓
Morinaga & Co.,Ltd.
4,635.00 4,650.00 4,630.00 4,630.00 -60.00 4,637.07664,620.00 4,665.00 4,615.00 4,635.00 168.3 780,420100 -
2204 中村屋
NAKAMURAYA CO.,LTD.
4,035.00 4,035.00 4,015.00 4,020.00 5.00 4,021.13644,010.00 4,040.00 4,010.00 4,035.00 2.2 8,846.500100 -
2206 グリコ
Ezaki Glico Co.,Ltd.
4,690.00 4,700.00 4,660.00 4,660.00 -50.00 4,674.89344,665.00 4,720.00 4,660.00 4,695.00 126.7 592,309100 -
2207 名糖産
Meito Sangyo Co.,Ltd.
1,400.00 1,404.00 1,400.00 1,404.00 14.00 1,400.12771,390.00 1,400.00 1,390.00 1,400.00 4.7 6,580.600100 -
2209 井村屋G
IMURAYA GROUP CO.,LTD.
1,903.00 1,903.00 1,892.00 1,892.00 -8.00 1,897.87231,900.00 1,910.00 1,900.00 1,903.00 9.4 17,840100 -
2211 不二家
Fujiya Co.,Ltd.
2,269.00 2,273.00 2,253.00 2,256.00 -60.00 2,268.81232,293.00 2,296.00 2,267.00 2,267.00 32.5 73,736.400100 -
2212 山崎パン
YAMAZAKI BAKING CO.,LTD.
2,027.00 2,032.00 2,015.00 2,016.00 9.00 2,019.91092,007.00 2,030.00 2,006.00 2,020.00 501.7 1,013,389.300100 -
2215 第一パン
FIRST BAKING CO.,LTD.
950.00 958.00 950.00 955.00 2.00 953.1702945.00 952.00 945.00 952.00 4.7 4,479.900100 -
2217 モロゾフ
Morozoff Limited
4,920.00 4,950.00 4,920.00 4,920.00 0.00 4,924.68754,915.00 4,915.00 4,910.00 4,910.00 1.6 7,879.500100 -
2220 亀田菓
KAMEDA SEIKA CO.,LTD.
4,760.00 4,785.00 4,755.00 4,770.00 -5.00 4,762.56304,750.00 4,765.00 4,730.00 4,760.00 11.9 56,674.500100 -
2222 寿スピリッツ
Kotobuki Spirits Co.,Ltd.
6,030.00 6,130.00 6,030.00 6,070.00 -220.00 6,113.40916,210.00 6,270.00 6,050.00 6,050.00 312.4 1,909,829100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年2月21日(金曜日) 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[¥]
2229 カルビー
CALBEE,Inc.
3,030.00 3,035.00 3,015.00 3,025.00 -25.00 3,027.37193,020.00 3,050.00 3,010.00 3,035.00 478.3 1,447,992100 -
2264 森永乳
MORINAGA MILK INDUSTRY CO.,LTD.
4,025.00 4,035.00 4,005.00 4,020.00 -50.00 4,023.23694,045.00 4,045.00 4,015.00 4,025.00 162.5 653,776100 -
2266 六甲バター
ROKKO BUTTER CO.,LTD.
1,551.00 1,555.00 1,539.00 1,546.00 1.00 1,548.19231,547.00 1,565.00 1,546.00 1,560.00 10.4 16,101.200100 -
2267 ヤクルト
YAKULT HONSHA CO.,LTD.
5,440.00 5,450.00 5,400.00 5,410.00 20.00 5,420.35525,400.00 5,450.00 5,390.00 5,430.00 371.6 2,014,204100 -
2269 明治HD
Meiji Holdings Co.,Ltd.
7,080.00 7,090.00 7,030.00 7,040.00 -30.00 7,059.56097,080.00 7,110.00 7,070.00 7,070.00 382.6 2,700,988100 -
2270 雪印メグ
MEGMILK SNOW BRAND Co.,Ltd.
2,450.00 2,459.00 2,446.00 2,449.00 -21.00 2,451.94372,450.00 2,462.00 2,447.00 2,451.00 119.0 291,781.300100 -
2281 プリマハム
Prima Meat Packers,Ltd.
2,471.00 2,473.00 2,455.00 2,456.00 -31.00 2,467.09682,462.00 2,485.00 2,462.00 2,464.00 99.2 244,736100 -
2282 日ハム
NH Foods Ltd.
4,585.00 4,595.00 4,560.00 4,560.00 -100.00 4,585.72524,625.00 4,640.00 4,580.00 4,585.00 313.7 1,438,542100 -
2286 林兼産
Hayashikane Sangyo Co.,Ltd.
684.00 689.00 681.00 689.00 2.00 685.8168695.00 695.00 681.00 682.00 13.1 8,984.200100 -
2288 丸大食
MARUDAI FOOD CO.,LTD.
2,008.00 2,008.00 1,990.00 1,990.00 -11.00 1,996.32951,995.00 2,009.00 1,995.00 2,005.00 17.3 34,536.500100 -
2292 S FOODS
S Foods Inc.
2,617.00 2,623.00 2,604.00 2,612.00 -23.00 2,637.13802,670.00 2,670.00 2,610.00 2,617.00 184.0 485,233.400100 -
2294 柿安本店
Kakiyasu Honten Co.,Ltd.
3,105.00 3,120.00 3,085.00 3,085.00 -20.00 3,105.84823,100.00 3,135.00 3,100.00 3,105.00 33.6 104,356.500100 -
2296 伊藤ハム米久HD
ITOHAM YONEKYU HOLDINGS INC.
662.00 662.00 660.00 660.00 -2.00 661.0170661.00 664.00 660.00 660.00 205.7 135,971.200100 -
2501 サッポロHD
SAPPORO HOLDINGS LIMITED
2,458.00 2,461.00 2,436.00 2,436.00 -37.00 2,447.82002,447.00 2,468.00 2,434.00 2,453.00 443.8 1,086,342.500100 -
2502 アサヒ
Asahi Group Holdings,Ltd.
4,815.00 4,819.00 4,788.00 4,800.00 -24.00 4,804.95624,803.00 4,837.00 4,798.00 4,800.00 1,030.9 4,953,429.300100 -
2503 キリンHD
Kirin Holdings Company,Limited
2,255.00 2,261.00 2,233.50 2,235.00 -31.50 2,245.85232,256.50 2,264.00 2,235.00 2,253.00 2,920.7 6,559,460.950100 -
2531 宝HLD
TAKARA HOLDINGS INC.
940.00 941.00 934.00 934.00 -18.00 939.0608948.00 949.00 940.00 941.00 533.3 500,801.100100 -
2533 オエノンHD
Oenon Holdings,Inc.
386.00 389.00 386.00 388.00 0.00 387.1059386.00 387.00 385.00 386.00 49.1 19,006.900100 -
2540 養命酒
YOMEISHU SEIZO CO.,LTD.
1,938.00 1,948.00 1,935.00 1,937.00 6.00 1,937.61111,931.00 1,937.00 1,931.00 1,937.00 3.6 6,975.400100 -
2579 コカ・コーラBJH
Coca-Cola Bottlers Japan Holdings Inc.
2,936.00 2,943.00 2,917.00 2,920.00 -17.00 2,927.64202,931.00 2,949.00 2,917.00 2,931.00 358.1 1,048,388.600100 -
2587 サントリーBF
Suntory Beverage & Food Limited
4,620.00 4,625.00 4,595.00 4,595.00 -60.00 4,607.19824,610.00 4,630.00 4,595.00 4,615.00 454.7 2,094,893100 -
2590 DyDo
DyDo GROUP HOLDINGS,INC.
3,950.00 3,960.00 3,935.00 3,940.00 5.00 3,946.84703,945.00 3,970.00 3,930.00 3,950.00 26.8 105,775.500100 -
2593 伊藤園
ITO EN,LTD.
5,460.00 5,470.00 5,420.00 5,430.00 -40.00 5,447.91775,430.00 5,480.00 5,420.00 5,420.00 121.5 661,922100 -
2594 キーコーヒー
KEY COFFEE INC
2,248.00 2,252.00 2,237.00 2,238.00 -12.00 2,245.88212,250.00 2,260.00 2,247.00 2,250.00 26.3 59,066.700100 -
2597 ユニカフェ
UNICAFE INC.
950.00 952.00 950.00 951.00 0.00 950.8605951.00 953.00 950.00 950.00 4.3 4,088.700100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年2月21日(金曜日) 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[¥]
2599 ジャパンF
JAPAN FOODS CO.,LTD.
1,212.00 1,213.00 1,207.00 1,207.00 0.00 1,209.03131,208.00 1,214.00 1,208.00 1,214.00 3.2 3,868.900100 -
2602 日清オイリオ
The Nisshin OilliO Group,Ltd.
3,705.00 3,720.00 3,695.00 3,715.00 5.00 3,713.70693,725.00 3,735.00 3,690.00 3,690.00 75.4 280,013.500100 -
2607 不二製油G
FUJI OIL HOLDINGS INC.
2,754.00 2,764.00 2,741.00 2,752.00 4.00 2,751.73922,750.00 2,764.00 2,743.00 2,752.00 297.6 818,917.600100 -
2612 かどや製油
KADOYA SESAME MILLS INCORPORATED
3,835.00 3,835.00 3,810.00 3,810.00 10.00 3,813.88893,810.00 3,810.00 3,810.00 3,810.00 0.9 3,432.500100 -
2613 Jオイル
J-OIL MILLS, INC.
4,245.00 4,275.00 4,235.00 4,250.00 0.00 4,250.37504,215.00 4,270.00 4,215.00 4,250.00 8.0 34,003100 -
2801 キッコマン
KIKKOMAN CORPORATION
5,770.00 5,780.00 5,680.00 5,740.00 -140.00 5,760.08975,830.00 5,870.00 5,770.00 5,770.00 624.4 3,596,600100 -
2802 味の素
Ajinomoto Co.,Inc.
1,983.00 1,988.00 1,965.00 1,969.00 -18.00 1,974.24331,980.00 1,987.00 1,969.50 1,973.50 1,826.4 3,605,758.050100 -
2809 キユーピー
Kewpie Corporation
2,148.00 2,150.00 2,135.00 2,135.00 -17.00 2,144.52762,150.00 2,159.00 2,146.00 2,148.00 337.2 723,134.700100 -
2810 ハウス食G
House Foods Group Inc.
3,435.00 3,445.00 3,415.00 3,415.00 -25.00 3,426.12493,410.00 3,445.00 3,410.00 3,425.00 140.9 482,741100 -
2811 カゴメ
KAGOME CO.,LTD.
2,622.00 2,642.00 2,616.00 2,628.00 -36.00 2,632.21152,651.00 2,651.00 2,624.00 2,624.00 192.9 507,753.600100 -
2812 焼津水
YAIZU SUISANKAGAKU INDUSTRY CO.,LTD.
1,009.00 1,012.00 1,001.00 1,001.00 -11.00 1,006.47581,011.00 1,014.00 1,008.00 1,010.00 12.4 12,480.300100 -
2815 アリアケ
ARIAKE JAPAN Co.,Ltd.
7,440.00 7,440.00 7,390.00 7,420.00 -80.00 7,424.29167,480.00 7,480.00 7,410.00 7,410.00 48.7 361,563100 -
2818 ピエトロ
PIETRO Co.,Ltd.
1,649.00 1,649.00 1,645.00 1,649.00 8.00 1,647.94441,647.00 1,649.00 1,647.00 1,649.00 1.8 2,966.300100 -
2819 エバラ食品工業
EBARA Foods Industry,Inc.
2,203.00 2,203.00 2,193.00 2,193.00 13.00 2,195.78572,184.00 2,205.00 2,184.00 2,186.00 2.8 6,148.200100 -
2820 やまみ
Yamami Company
2,225.00 2,252.00 2,225.00 2,252.00 3.00 2,228.89132,205.00 2,243.00 2,205.00 2,215.00 4.6 10,252.900100 -
2871 ニチレイ
NICHIREI CORPORATION
2,816.00 2,826.00 2,809.00 2,816.00 21.00 2,819.15162,819.00 2,842.00 2,803.00 2,818.00 561.4 1,582,671.700100 -
2875 東洋水産
TOYO SUISAN KAISHA,LTD.
4,560.00 4,565.00 4,535.00 4,535.00 -20.00 4,531.38144,510.00 4,550.00 4,500.00 4,545.00 322.5 1,461,370.500100 -
2882 イートアンド
EAT&Co.,Ltd
1,832.00 1,833.00 1,826.00 1,826.00 -13.00 1,831.43351,832.00 1,836.00 1,827.00 1,834.00 48.9 89,557.100100 -
2883 大冷
DAIREI CO.,LTD.
1,977.00 1,977.00 1,965.00 1,973.00 21.00 1,973.40001,983.00 1,983.00 1,954.00 1,977.00 2.0 3,946.800100 -
2884 ヨシムラ・F・HD
Yoshimura Food Holdings K.K.
1,110.00 1,128.00 1,110.00 1,121.00 -22.00 1,124.79591,144.00 1,153.00 1,107.00 1,112.00 108.3 121,815.400100 -
2897 日清食HD
NISSIN FOODS HOLDINGS CO.,LTD.
8,940.00 8,940.00 8,790.00 8,820.00 -80.00 8,848.67718,880.00 8,940.00 8,850.00 8,910.00 267.6 2,367,906100 -
2899 永谷園HD
NAGATANIEN HOLDINGS CO.,LTD.
2,118.00 2,124.00 2,111.00 2,117.00 -4.00 2,119.72572,122.00 2,128.00 2,120.00 2,120.00 11.3 23,952.900100 -
2904 一正蒲鉾
ICHIMASA KAMABOKO CO.,LTD.
952.00 956.00 952.00 955.00 4.00 954.1364951.00 957.00 951.00 956.00 4.4 4,198.200100 -
2908 フジッコ
FUJICCO CO.,LTD.
1,880.00 1,886.00 1,876.00 1,876.00 -8.00 1,880.41441,880.00 1,890.00 1,880.00 1,882.00 37.4 70,327.500100 -
2910 ロックフィルド
ROCK FIELD CO.,LTD.
1,415.00 1,415.00 1,406.00 1,410.00 -7.00 1,410.61011,414.00 1,416.00 1,406.00 1,408.00 47.7 67,286.100100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年2月21日(金曜日) 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[¥]
2914 JT
JAPAN TOBACCO INC.
2,270.00 2,272.00 2,263.00 2,268.50 1.50 2,267.35842,267.50 2,272.50 2,259.00 2,267.50 4,098.0 9,291,634.550100 -
2915 ケンコーマヨ
KENKO Mayonnaise Co.,Ltd.
2,192.00 2,196.00 2,182.00 2,192.00 -20.00 2,195.09522,212.00 2,216.00 2,180.00 2,198.00 18.9 41,487.300100 -
2918 わらべや
WARABEYA NICHIYO HOLDINGS CO.,LTD.
1,850.00 1,858.00 1,847.00 1,850.00 15.00 1,844.85691,843.00 1,853.00 1,832.00 1,843.00 209.0 385,575.100100 -
2922 なとり
NATORI CO.,LTD.
1,697.00 1,707.00 1,695.00 1,707.00 13.00 1,700.28001,701.00 1,703.00 1,695.00 1,697.00 10.0 17,002.800100 -
2924 イフジ産業
Ifuji Sangyo Co.,Ltd.
841.00 841.00 835.00 835.00 -9.00 842.4286849.00 849.00 841.00 841.00 4.9 4,127.900100 -
2925 ピックルスコーポ
PICKLES CORPORATION
2,519.00 2,525.00 2,465.00 2,475.00 -129.00 2,508.28702,593.00 2,597.00 2,518.00 2,518.00 141.1 353,919.300100 -
2930 北の達人
Kitanotatsujin Corporation
635.00 643.00 635.00 641.00 13.00 636.8298626.00 640.00 625.00 634.00 704.3 448,519.200100 -
2931 ユーグレナ
euglena Co.,Ltd.
831.00 837.00 827.00 827.00 3.00 829.3001817.00 836.00 817.00 830.00 708.5 587,559.100100 -
4404 ミヨシ油脂
Miyoshi Oil & Fat Co.,Ltd.
1,079.00 1,080.00 1,073.00 1,077.00 5.00 1,076.91551,072.00 1,084.00 1,072.00 1,076.00 7.1 7,646.100100 -
4526 理研ビタミン
RIKEN VITAMIN CO.,LTD.
4,000.00 4,030.00 3,990.00 4,020.00 55.00 3,996.72413,965.00 4,000.00 3,960.00 3,990.00 14.5 57,952.500100 -
繊維製品 Textiles & Apparels
3001 片倉
Katakura Industries Co.,Ltd.
1,338.00 1,339.00 1,320.00 1,321.00 -11.00 1,331.06811,332.00 1,357.00 1,330.00 1,338.00 86.6 115,270.500100 -
3002 グンゼ
GUNZE LIMITED
4,195.00 4,195.00 4,165.00 4,165.00 30.00 4,185.74934,140.00 4,220.00 4,140.00 4,195.00 36.7 153,617100 -
3101 東洋紡
TOYOBO CO.,LTD.
1,520.00 1,526.00 1,508.00 1,510.00 10.00 1,515.86531,500.00 1,529.00 1,500.00 1,515.00 426.1 645,910.200100 -
3103 ユニチカ
UNITIKA LTD.
346.00 348.00 341.00 345.00 -4.00 346.2699349.00 353.00 345.00 346.00 1,233.2 427,020100 -
3104 富士紡HD
Fujibo Holdings,Inc.
3,400.00 3,415.00 3,375.00 3,385.00 -35.00 3,396.04553,400.00 3,435.00 3,400.00 3,420.00 11.0 37,356.500100 -
3106 クラボウ
KURABO INDUSTRIES LTD.
2,291.00 2,309.00 2,291.00 2,298.00 -4.00 2,298.11282,279.00 2,316.00 2,279.00 2,291.00 13.3 30,564.900100 -
3109 シキボウ
SHIKIBO LTD.
1,280.00 1,295.00 1,266.00 1,267.00 7.00 1,276.54951,263.00 1,289.00 1,261.00 1,275.00 226.2 288,755.500100 -
3201 ニッケ
THE JAPAN WOOL TEXTILE CO.,LTD.
1,002.00 1,005.00 999.00 999.00 -13.00 1,003.43561,005.00 1,017.00 1,001.00 1,003.00 96.2 96,530.500100 -
3202 ダイトウボウ
Daitobo Co.,Ltd.
223.00 224.00 216.00 220.00 -6.00 222.2112222.00 231.00 220.00 223.00 4,120.6 915,643.400100 -
3204 トーア紡
Toabo Corporation
514.00 515.00 512.00 514.00 0.00 514.5490514.00 525.00 510.00 514.00 5.1 2,624.200100 -
3205 ダイドー
DAIDOH LIMITED
263.00 264.00 263.00 263.00 -2.00 264.0370265.00 265.00 264.00 264.00 45.9 12,119.300100 -
3302 帝繊維
TEIKOKU SEN-I Co.,Ltd.
2,141.00 2,145.00 2,124.00 2,128.00 -54.00 2,143.38562,162.00 2,195.00 2,129.00 2,131.00 83.5 178,972.700100 -
3401 帝人
TEIJIN LIMITED
1,991.00 1,994.00 1,977.00 1,979.00 -32.00 1,986.55211,997.00 2,000.00 1,981.00 1,983.00 739.5 1,469,055.300100 -
3402 東レ
TORAY INDUSTRIES,INC.
702.10 706.50 701.80 704.60 4.60 702.8035700.00 701.90 697.60 700.30 4,894.1 3,439,590.770100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年2月21日(金曜日) 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.
1,918.00 1,937.00 1,917.00 1,930.00 27.00 1,927.09411,915.00 1,930.00 1,915.00 1,919.00 8.5 16,380.300100 -
3501 住江織物
Suminoe Textile Co.,Ltd.
2,333.00 2,346.00 2,332.00 2,346.00 14.00 2,339.79032,332.00 2,348.00 2,332.00 2,344.00 6.2 14,506.700100 -
3512 日フエルト
Nippon Felt Company Limited
486.00 486.00 485.00 485.00 0.00 486.7925490.00 490.00 486.00 486.00 5.3 2,580100 -
3513 イチカワ
ICHIKAWA CO.,LTD.
1,463.00 1,463.00 1,463.00 1,463.00 32.00 1,459.00001,446.00 1,452.00 1,446.00 1,452.00 0.7 1,021.300100 -
3524 日東網
NITTO SEIMO CO.,LTD.
1,661.00 1,669.00 1,661.00 1,669.00 17.00 1,663.50001,657.00 1,669.00 1,657.00 1,669.00 2.0 3,327100 -
3529 アツギ
ATSUGI CO.,LTD.
782.00 783.00 780.00 781.00 -6.00 783.3845781.00 792.00 781.00 782.00 55.4 43,399.500100 -
3551 ダイニック
DYNIC CORPORATION
806.00 807.00 806.00 806.00 2.00 806.1579804.00 804.00 804.00 804.00 1.9 1,531.700100 -
3569 セーレン
SEIREN CO.,LTD.
1,592.00 1,598.00 1,584.00 1,587.00 2.00 1,588.68551,574.00 1,599.00 1,574.00 1,583.00 65.5 104,058.900100 -
3571 ソトー
SOTOH CO.,LTD.
974.00 974.00 968.00 971.00 2.00 970.8000969.00 973.00 969.00 972.00 4.0 3,883.200100 -
3577 東海染工
Tokai Senko K.K.
1,124.00 1,136.00 1,124.00 1,136.00 13.00 1,127.90001,118.00 1,119.00 1,118.00 1,119.00 1.0 1,127.900100 -
3580 小松マテーレ
KOMATSU MATERE Co.,Ltd.
797.00 803.00 797.00 802.00 12.00 799.6927790.00 803.00 790.00 795.00 19.2 15,354.100100 -
3591 ワコールHD
WACOAL HOLDINGS CORP.
2,790.00 2,802.00 2,777.00 2,777.00 -23.00 2,787.55032,780.00 2,809.00 2,771.00 2,792.00 149.0 415,345100 -
3593 ホギメディ
HOGY MEDICAL CO.,LTD.
3,305.00 3,325.00 3,285.00 3,295.00 -10.00 3,289.47053,295.00 3,320.00 3,235.00 3,285.00 164.3 540,460100 -
3606 レナウン
RENOWN INCORPORATED
105.00 105.00 104.00 105.00 1.00 104.5920105.00 105.00 104.00 105.00 107.1 11,201.800100 -
3607 クラウディアHD
KURAUDIA HOLDINGS CO.,LTD.
464.00 464.00 463.00 464.00 5.00 462.8261461.00 462.00 461.00 462.00 2.3 1,064.500100 -
3608 TSI HD
TSI HOLDINGS CO.,LTD.
495.00 496.00 493.00 494.00 -1.00 494.2968493.00 498.00 492.00 493.00 175.9 86,946.800100 -
3611 マツオカ
MATSUOKA CORPORATION
2,042.00 2,051.00 2,025.00 2,025.00 -24.00 2,045.56152,049.00 2,067.00 2,038.00 2,042.00 24.4 49,911.700100 -
3612 ワールド
WORLD CO.,LTD.
2,310.00 2,319.00 2,301.00 2,306.00 -18.00 2,314.26622,324.00 2,346.00 2,311.00 2,311.00 83.4 193,009.800100 -
8011 三陽商
SANYO SHOKAI LTD.
1,495.00 1,500.00 1,472.00 1,473.00 -50.00 1,498.38961,525.00 1,547.00 1,494.00 1,495.00 52.1 78,066.100100 -
8013 ナイガイ
NAIGAI CO.,LTD.
419.00 425.00 415.00 415.00 -7.00 417.1848413.00 424.00 413.00 420.00 27.6 11,514.300100 -
8016 オンワードHD
ONWARD HOLDINGS CO.,LTD.
610.00 615.00 609.00 609.00 -3.00 610.9281611.00 616.00 608.00 610.00 485.6 296,666.700100 -
8029 ルックHD
LOOK HOLDINGS INCORPORATED
1,012.00 1,020.00 1,002.00 1,005.00 -17.00 1,009.55111,016.00 1,027.00 1,005.00 1,005.00 32.3 32,608.500100 -
8107 キムラタン
KIMURATAN CORPORATION
27.00 28.00 27.00 28.00 1.00 27.807928.00 28.00 27.00 27.00 144.7 4,023.800100 -
8111 ゴルドウイン
GOLDWIN INC.
7,230.00 7,240.00 7,150.00 7,150.00 -20.00 7,190.32007,130.00 7,270.00 7,110.00 7,230.00 171.9 1,236,016100 -
8114 デサント
DESCENTE,LTD.
1,624.00 1,635.00 1,612.00 1,612.00 -21.00 1,628.15251,623.00 1,657.00 1,617.00 1,625.00 162.6 264,737.600100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年2月21日(金曜日) 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.
559.00 559.00 557.00 559.00 -2.00 560.4783562.00 562.00 559.00 561.00 11.5 6,445.500100 -
8127 ヤマトインター
YAMATO INTERNATIONAL INC.
408.00 408.00 403.00 406.00 1.00 405.7500407.00 408.00 407.00 407.00 13.6 5,518.200100 -
パルプ・紙 Pulp & Paper
3708 特種東海
Tokushu Tokai Paper Co.,Ltd.
3,995.00 4,005.00 3,995.00 4,005.00 10.00 3,999.70593,990.00 4,000.00 3,990.00 3,995.00 5.1 20,398.500100 -
3861 王子HD
Oji Holdings Corporation
578.00 579.00 566.00 567.00 -30.00 575.2460587.00 590.00 573.00 577.00 5,318.5 3,059,445.700100 -
3863 日本紙
Nippon Paper Industries Co.,Ltd.
1,718.00 1,722.00 1,705.00 1,705.00 -16.00 1,712.72361,709.00 1,724.00 1,705.00 1,718.00 379.9 650,663.700100 -
3864 三菱紙
Mitsubishi Paper Mills Limited
439.00 440.00 438.00 438.00 -2.00 439.9004440.00 444.00 439.00 439.00 76.3 33,564.400100 -
3865 北越コーポレーション
Hokuetsu Corporation
497.00 499.00 490.00 492.00 1.00 493.2842489.00 497.00 489.00 494.00 434.5 214,332100 -
3877 中越パル
Chuetsu Pulp & Paper Co.,Ltd.
1,470.00 1,477.00 1,469.00 1,472.00 -6.00 1,471.65671,465.00 1,479.00 1,465.00 1,476.00 6.7 9,860.100100 -
3878 巴川紙
TOMOEGAWA CO.,LTD.
826.00 827.00 811.00 824.00 -24.00 825.4873846.00 846.00 824.00 825.00 19.7 16,262.100100 -
3880 大王紙
Daio Paper Corporation
1,442.00 1,444.00 1,438.00 1,438.00 -3.00 1,438.83041,432.00 1,443.00 1,430.00 1,440.00 197.5 284,169100 -
3896 阿波製紙
AWA PAPER & TECHNOLOGICAL COMPANY,Inc.
523.00 526.00 520.00 523.00 5.00 521.7930518.00 526.00 515.00 523.00 22.7 11,844.700100 -
3941 レンゴー
Rengo Co.,Ltd.
830.00 833.00 818.00 819.00 0.00 824.2030811.00 836.00 808.00 828.00 1,428.9 1,177,703.600100 -
3946 トーモク
TOMOKU CO.,LTD.
1,701.00 1,701.00 1,682.00 1,686.00 -20.00 1,692.25881,700.00 1,713.00 1,691.00 1,691.00 25.5 43,152.600100 -
3950 ザ・パック
THE PACK CORPORATION
4,235.00 4,245.00 4,180.00 4,210.00 45.00 4,204.69534,145.00 4,230.00 4,140.00 4,210.00 27.9 117,311100 -
化学 Chemicals
3405 クラレ
KURARAY CO.,LTD.
1,275.00 1,278.00 1,261.00 1,262.00 0.00 1,267.04281,255.00 1,279.00 1,255.00 1,267.00 1,462.2 1,852,670100 -
3407 旭化成
ASAHI KASEI CORPORATION
1,028.00 1,028.50 1,018.50 1,018.50 -5.50 1,022.51381,022.00 1,027.00 1,021.00 1,023.00 2,352.1 2,405,054.750100 -
3553 共和レザー
KYOWA LEATHER CLOTH CO.,LTD.
775.00 778.00 772.00 772.00 1.00 774.2949772.00 780.00 772.00 775.00 7.8 6,039.500100 -
4004 昭電工
Showa Denko K.K.
2,688.00 2,691.00 2,653.00 2,654.00 -1.00 2,672.19252,670.00 2,694.00 2,661.00 2,671.00 2,138.5 5,714,483.700100 -
4005 住友化
SUMITOMO CHEMICAL COMPANY,LIMITED
448.00 449.00 445.00 446.00 4.00 446.2281445.00 448.00 444.00 446.00 7,653.8 3,415,340.300100 -
4008 住友精化
Sumitomo Seika Chemicals Company,Limited.
3,165.00 3,165.00 3,115.00 3,130.00 -35.00 3,139.17913,135.00 3,180.00 3,135.00 3,145.00 20.1 63,097.500100 -
4021 日産化
Nissan Chemical Corporation
5,030.00 5,040.00 5,010.00 5,010.00 -40.00 5,020.62565,000.00 5,090.00 4,975.00 5,030.00 386.0 1,937,961.500100 -
4022 ラサ工
Rasa Industries,Ltd.
1,443.00 1,448.00 1,427.00 1,431.00 1.00 1,437.15861,423.00 1,450.00 1,423.00 1,442.00 29.0 41,677.600100 -
4023 クレハ
KUREHA CORPORATION
6,100.00 6,140.00 6,100.00 6,130.00 180.00 6,108.52286,000.00 6,140.00 5,990.00 6,100.00 102.9 628,567100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年2月21日(金曜日) 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.
4,465.00 4,485.00 4,405.00 4,445.00 20.00 4,455.18994,405.00 4,465.00 4,405.00 4,465.00 7.9 35,196100 -
4027 テイカ
TAYCA CORPORATION
1,669.00 1,671.00 1,653.00 1,659.00 28.00 1,649.01751,626.00 1,663.00 1,626.00 1,663.00 28.6 47,161.900100 -
4028 石原産
ISHIHARA SANGYO KAISHA,LTD.
820.00 825.00 817.00 819.00 -4.00 821.1883822.00 832.00 816.00 818.00 201.3 165,305.200100 -
4031 片倉コープアグリ
Katakura & Co-op Agri Corporation
1,218.00 1,223.00 1,218.00 1,219.00 -12.00 1,222.00001,231.00 1,231.00 1,215.00 1,218.00 5.4 6,598.800100 -
4041 日曹達
Nippon Soda Co.,Ltd.
3,165.00 3,190.00 3,135.00 3,140.00 -35.00 3,155.29703,150.00 3,175.00 3,145.00 3,160.00 60.6 191,211100 -
4042 東ソー
TOSOH CORPORATION
1,650.00 1,677.00 1,629.00 1,631.00 -10.00 1,647.57011,636.00 1,652.00 1,631.00 1,642.00 1,674.4 2,758,691.400100 -
4043 トクヤマ
Tokuyama Corporation
2,712.00 2,733.00 2,686.00 2,693.00 -22.00 2,704.18602,707.00 2,734.00 2,690.00 2,690.00 428.6 1,159,014.100100 -
4044 セ硝子
Central Glass Co.,Ltd.
2,290.00 2,309.00 2,284.00 2,292.00 17.00 2,291.81742,276.00 2,297.00 2,276.00 2,282.00 65.7 150,572.400100 -
4045 東亜合
TOAGOSEI CO.,LTD.
1,234.00 1,238.00 1,220.00 1,221.00 -4.00 1,225.89621,228.00 1,238.00 1,224.00 1,231.00 163.8 200,801.800100 -
4046 大阪ソーダ
OSAKA SODA CO.,LTD.
2,731.00 2,733.00 2,715.00 2,720.00 -10.00 2,718.29972,702.00 2,726.00 2,702.00 2,717.00 38.7 105,198.200100 -
4047 関電化
KANTO DENKA KOGYO CO.,LTD.
1,027.00 1,037.00 1,026.00 1,026.00 26.00 1,021.8861993.00 1,029.00 989.00 1,023.00 227.3 232,274.700100 -
4061 デンカ
Denka Company Limited
2,951.00 2,973.00 2,947.00 2,948.00 5.00 2,953.91132,945.00 2,968.00 2,939.00 2,944.00 427.1 1,261,615.500100 -
4063 信越化
Shin-Etsu Chemical Co.,Ltd.
13,875.00 13,885.00 13,750.00 13,755.00 10.00 13,836.631013,870.00 13,945.00 13,790.00 13,820.00 1,384.4 19,155,432100 -
4064 カーバイド
Nippon Carbide Industries Company,Incorporated
1,265.00 1,274.00 1,264.00 1,264.00 -7.00 1,269.10661,270.00 1,277.00 1,265.00 1,265.00 19.7 25,001.400100 -
4078 堺化学
Sakai Chemical Industry Co.,Ltd.
2,193.00 2,204.00 2,182.00 2,187.00 1.00 2,191.50402,191.00 2,211.00 2,184.00 2,184.00 12.5 27,393.800100 -
4082 稀元素
DAIICHI KIGENSO KAGAKU-KOGYO CO.,LTD
858.00 867.00 851.00 855.00 4.00 858.8169851.00 868.00 851.00 856.00 61.7 52,989100 -
4088 エア・ウォーター
AIR WATER INC.
1,519.00 1,523.00 1,513.00 1,513.00 -16.00 1,519.78061,526.00 1,538.00 1,518.00 1,519.00 950.7 1,444,855.400100 -
4091 大陽日酸
TAIYO NIPPON SANSO CORPORATION
2,186.00 2,190.00 2,166.00 2,167.00 -27.00 2,177.02602,154.00 2,201.00 2,154.00 2,174.00 664.3 1,446,198.400100 -
4092 日本化
Nippon Chemical Industrial Co.,Ltd.
2,687.00 2,705.00 2,666.00 2,672.00 16.00 2,688.55002,671.00 2,728.00 2,640.00 2,673.00 54.0 145,181.700100 -
4093 邦アセチレン
Toho Acetylene Co.,Ltd.
1,345.00 1,345.00 1,341.00 1,343.00 8.00 1,341.93751,339.00 1,345.00 1,339.00 1,345.00 1.6 2,147.100100 -
4095 日パーカライ
NIHON PARKERIZING CO.,LTD.
1,114.00 1,115.00 1,105.00 1,105.00 3.00 1,109.89881,107.00 1,118.00 1,090.00 1,108.00 177.8 197,340100 -
4097 高圧ガス
KOATSU GAS KOGYO CO.,LTD.
761.00 764.00 754.00 761.00 9.00 758.3018750.00 762.00 749.00 753.00 22.2 16,834.300100 -
4098 チタン工
Titan Kogyo Kabushiki Kaisha
2,192.00 2,199.00 2,184.00 2,184.00 3.00 2,197.01102,199.00 2,214.00 2,184.00 2,193.00 18.2 39,985.600100 -
4099 四国化
SHIKOKU CHEMICALS CORPORATION
1,208.00 1,238.00 1,208.00 1,230.00 18.00 1,225.97421,203.00 1,222.00 1,203.00 1,210.00 73.7 90,354.300100 -
4100 戸田工
TODA KOGYO CORP.
2,057.00 2,057.00 2,051.00 2,056.00 1.00 2,056.50002,062.00 2,062.00 2,055.00 2,056.00 3.4 6,992.100100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年2月21日(金曜日) 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
3,220.00 3,270.00 3,220.00 3,250.00 20.00 3,250.51333,215.00 3,270.00 3,215.00 3,235.00 26.3 85,488.500100 -
4112 保土谷化
Hodogaya Chemical Co.,Ltd.
4,310.00 4,335.00 4,295.00 4,305.00 -40.00 4,321.73404,330.00 4,375.00 4,320.00 4,320.00 29.7 128,355.500100 -
4114 日触媒
NIPPON SHOKUBAI CO.,LTD.
6,070.00 6,090.00 6,030.00 6,030.00 -20.00 6,055.15756,050.00 6,100.00 6,040.00 6,060.00 60.3 365,126100 -
4116 大日精化
Dainichiseika Color & Chemicals Mfg.Co.,Ltd.
2,626.00 2,633.00 2,619.00 2,633.00 4.00 2,629.04872,626.00 2,650.00 2,615.00 2,621.00 26.7 70,195.600100 -
4118 カネカ
KANEKA CORPORATION
3,355.00 3,365.00 3,315.00 3,315.00 5.00 3,337.98203,310.00 3,370.00 3,310.00 3,355.00 222.0 741,032100 -
4182 菱瓦斯化
Mitsubishi Gas Chemical Company,Inc.
1,849.00 1,857.00 1,819.00 1,824.00 3.00 1,839.52291,836.00 1,859.00 1,834.00 1,846.00 1,126.5 2,072,222.600100 -
4183 三井化学
Mitsui Chemicals,Inc.
2,560.00 2,564.00 2,546.00 2,546.00 5.00 2,554.21452,542.00 2,569.00 2,542.00 2,547.00 753.8 1,925,366.900100 -
4185 JSR
JSR CORPORATION
2,158.00 2,172.00 2,157.00 2,167.00 45.00 2,163.45492,140.00 2,164.00 2,134.00 2,157.00 1,315.1 2,845,159.600100 -
4186 東応化
TOKYO OHKA KOGYO CO.,LTD.
4,500.00 4,530.00 4,480.00 4,480.00 60.00 4,485.54214,420.00 4,490.00 4,420.00 4,480.00 205.7 922,676100 -
4187 大有機化
OSAKA ORGANIC CHEMICAL INDUSTRY LTD.
1,742.00 1,750.00 1,722.00 1,726.00 11.00 1,733.88501,703.00 1,747.00 1,692.00 1,731.00 123.5 214,134.800100 -
4188 三菱ケミHD
Mitsubishi Chemical Holdings Corporation
793.80 794.20 789.30 789.30 2.00 791.6004790.60 794.90 789.40 790.90 4,031.4 3,191,257.850100 -
4189 KHネオケム
KH Neochem Co.,Ltd.
2,462.00 2,490.00 2,462.00 2,465.00 31.00 2,465.17222,440.00 2,469.00 2,430.00 2,449.00 153.9 379,390100 -
4202 ダイセル
Daicel Corporation
1,004.00 1,007.00 988.00 989.00 -14.00 997.26931,003.00 1,011.00 996.00 1,004.00 1,602.9 1,598,522.900100 -
4203 住友ベーク
Sumitomo Bakelite Company,Limited
3,645.00 3,665.00 3,610.00 3,610.00 15.00 3,624.53993,620.00 3,645.00 3,600.00 3,625.00 205.4 744,480.500100 -
4204 積水化
Sekisui Chemical Co.,Ltd.
1,802.00 1,806.00 1,790.00 1,793.00 -14.00 1,796.49061,795.00 1,804.00 1,787.00 1,792.00 1,093.0 1,963,564.200100 -
4205 日ゼオン
ZEON CORPORATION
1,233.00 1,239.00 1,225.00 1,225.00 16.00 1,235.53261,221.00 1,250.00 1,216.00 1,226.00 1,138.8 1,407,024.500100 -
4206 アイカ工
Aica Kogyo Company,Limited
3,495.00 3,520.00 3,465.00 3,465.00 -10.00 3,499.18313,515.00 3,545.00 3,475.00 3,490.00 177.5 621,105100 -
4208 宇部興
Ube Industries,Ltd.
2,175.00 2,185.00 2,164.00 2,169.00 3.00 2,174.66972,170.00 2,183.00 2,163.00 2,170.00 420.2 913,796.200100 -
4212 積水樹脂
Sekisui Jushi Corporation
2,362.00 2,372.00 2,354.00 2,359.00 -14.00 2,360.39092,358.00 2,378.00 2,345.00 2,345.00 44.0 103,857.200100 -
4215 タキロンシーアイ
C.I. TAKIRON Corporation
634.00 637.00 632.00 635.00 10.00 632.4523626.00 636.00 626.00 632.00 128.0 80,953.900100 -
4216 旭有機材
ASAHI YUKIZAI CORPORATION
1,619.00 1,635.00 1,616.00 1,620.00 16.00 1,623.53511,601.00 1,643.00 1,600.00 1,624.00 22.8 37,016.600100 -
4218 ニチバン
NICHIBAN CO.,LTD.
1,678.00 1,689.00 1,671.00 1,675.00 -5.00 1,675.92311,667.00 1,677.00 1,666.00 1,668.00 33.8 56,646.200100 -
4220 リケンテクノス
RIKEN TECHNOS CORPORATION
468.00 469.00 466.00 469.00 5.00 467.7870464.00 469.00 464.00 468.00 44.6 20,863.300100 -
4221 大倉工
Okura Industrial Co.,Ltd.
1,662.00 1,670.00 1,651.00 1,654.00 24.00 1,653.39021,633.00 1,651.00 1,633.00 1,651.00 4.1 6,778.900100 -
4228 積水化成
Sekisui Plastics Co.,Ltd.
685.00 691.00 683.00 685.00 8.00 683.6854676.00 688.00 673.00 687.00 63.9 43,687.500100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年2月21日(金曜日) 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.
2,466.00 2,466.00 2,449.00 2,449.00 0.00 2,452.50002,449.00 2,466.00 2,449.00 2,466.00 1.4 3,433.500100 -
4231 タイガーポリ
TIGERS POLYMER CORPORATION
572.00 582.00 569.00 582.00 28.00 571.7013555.00 573.00 555.00 572.00 15.4 8,804.200100 -
4238 ミライアル
Miraial Co.,Ltd.
1,189.00 1,192.00 1,177.00 1,180.00 3.00 1,185.93041,204.00 1,205.00 1,174.00 1,187.00 15.8 18,737.700100 -
4245 ダイキアクシス
Daiki Axis Co.,Ltd.
819.00 820.00 813.00 817.00 1.00 816.2651815.00 823.00 815.00 819.00 8.3 6,775100 -
4246 DNC
DaikyoNishikawa Corporation
723.00 726.00 719.00 723.00 -2.00 722.5732720.00 729.00 714.00 722.00 133.8 96,680.300100 -
4248 竹本容器
Takemoto Yohki Co.,Ltd.
862.00 863.00 853.00 856.00 1.00 858.5670854.00 866.00 854.00 860.00 19.4 16,656.200100 -
4249 森六
MORIROKU HOLDINGS COMPANY,LTD.
2,151.00 2,159.00 2,144.00 2,149.00 0.00 2,150.03112,145.00 2,165.00 2,141.00 2,145.00 16.1 34,615.500100 -
4272 日化薬
NIPPON KAYAKU CO.,LTD.
1,282.00 1,284.00 1,274.00 1,274.00 -12.00 1,278.82351,281.00 1,291.00 1,274.00 1,274.00 315.1 402,957.300100 -
4275 カーリットHD
Carlit Holdings Co.,Ltd.
560.00 561.00 557.00 558.00 3.00 557.6445556.00 560.00 556.00 558.00 21.1 11,766.300100 -
4362 日本精化
Nippon Fine Chemical Co.,Ltd.
1,391.00 1,406.00 1,384.00 1,394.00 32.00 1,379.55461,350.00 1,388.00 1,320.00 1,380.00 58.6 80,841.900100 -
4368 扶桑化学
FUSO CHEMICAL CO.,LTD.
3,375.00 3,395.00 3,360.00 3,360.00 -60.00 3,385.89623,420.00 3,430.00 3,375.00 3,375.00 42.4 143,562100 -
4369 トリケミカル
Tri Chemical Laboratories Inc.
9,550.00 9,660.00 9,530.00 9,530.00 -20.00 9,680.95509,550.00 9,930.00 9,530.00 9,550.00 128.8 1,246,907100 -
4401 ADEKA
ADEKA CORPORATION
1,565.00 1,571.00 1,557.00 1,557.00 10.00 1,559.96651,548.00 1,568.00 1,543.00 1,557.00 164.4 256,458.500100 -
4403 日油
NOF CORPORATION
3,760.00 3,770.00 3,735.00 3,735.00 25.00 3,744.06923,700.00 3,775.00 3,700.00 3,735.00 286.3 1,071,927100 -
4406 新日本理化
New Japan Chemical Co.,Ltd.
197.00 198.00 195.00 197.00 -1.00 196.9592198.00 199.00 198.00 198.00 85.8 16,899.100100 -
4410 ハリマ化成G
HARIMA CHEMICALS GROUP,INC.
1,051.00 1,057.00 1,046.00 1,053.00 2.00 1,050.01121,050.00 1,050.00 1,038.00 1,043.00 17.9 18,795.200100 -
4452 花王
Kao Corporation
8,445.00 8,448.00 8,400.00 8,407.00 -118.00 8,434.96588,485.00 8,511.00 8,405.00 8,420.00 997.6 8,414,721.900100 -
4461 第一工業
DKS Co.Ltd.
4,275.00 4,300.00 4,230.00 4,240.00 -50.00 4,265.12964,260.00 4,315.00 4,245.00 4,275.00 46.3 197,475.500100 -
4462 石原ケミカル
ISHIHARA CHEMICAL CO.,LTD.
1,815.00 1,833.00 1,814.00 1,821.00 -8.00 1,824.62601,829.00 1,843.00 1,817.00 1,817.00 13.1 23,902.600100 -
4463 日華化学
NICCA CHEMICAL CO.,LTD.
777.00 777.00 775.00 777.00 0.00 773.8621770.00 770.00 770.00 770.00 2.9 2,244.200100 -
4465 ニイタカ
Niitaka Co., Ltd.
2,662.00 2,691.00 2,632.00 2,670.00 65.00 2,648.72112,600.00 2,675.00 2,600.00 2,635.00 114.0 301,954.200100 -
4471 三洋化成
SANYO CHEMICAL INDUSTRIES,LTD.
4,865.00 4,870.00 4,825.00 4,835.00 0.00 4,845.17294,820.00 4,870.00 4,820.00 4,860.00 34.7 168,127.500100 -
4531 有機薬
Yuki Gosei Kogyo Co.,Ltd.
462.00 495.00 411.00 415.00 -3.00 453.1128426.00 498.00 381.00 468.00 34,624.3 15,688,713.300100 -
4611 大日塗料
Dai Nippon Toryo Company,Limited
1,065.00 1,066.00 1,051.00 1,060.00 -11.00 1,061.68861,062.00 1,080.00 1,061.00 1,065.00 39.5 41,936.700100 -
4612 日ペイントHD
NIPPON PAINT HOLDINGS CO.,LTD.
5,110.00 5,130.00 5,060.00 5,070.00 60.00 5,083.12705,010.00 5,140.00 4,995.00 5,090.00 315.0 1,601,185100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年2月21日(金曜日) 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.
2,562.00 2,570.00 2,550.00 2,556.00 25.00 2,558.91002,515.00 2,586.00 2,502.00 2,555.00 495.4 1,267,684100 -
4615 神東塗料
SHINTO PAINT COMPANY,LIMITED
200.00 201.00 200.00 200.00 0.00 200.0206199.00 201.00 199.00 200.00 24.3 4,860.500100 -
4617 中国塗料
Chugoku Marine Paints,Ltd.
946.00 951.00 945.00 945.00 12.00 945.6059933.00 949.00 933.00 944.00 91.6 86,617.500100 -
4619 日特塗料
Nihon Tokushu Toryo Co.,Ltd.
1,208.00 1,208.00 1,194.00 1,201.00 12.00 1,196.74291,180.00 1,206.00 1,180.00 1,197.00 10.5 12,565.800100 -
4620 藤倉化
FUJIKURA KASEI CO.,LTD.
535.00 536.00 531.00 531.00 1.00 534.4521538.00 538.00 531.00 535.00 18.8 10,047.700100 -
4626 太陽HD
TAIYO HOLDINGS CO.,LTD.
4,755.00 4,760.00 4,695.00 4,710.00 -40.00 4,738.80554,755.00 4,780.00 4,715.00 4,735.00 135.2 640,686.500100 -
4631 DIC
DIC Corporation
2,925.00 2,933.00 2,905.00 2,909.00 -18.00 2,922.28402,917.00 2,953.00 2,917.00 2,922.00 266.9 779,957.600100 -
4633 サカタインクス
SAKATA INX CORPORATION
1,165.00 1,171.00 1,156.00 1,160.00 4.00 1,162.70631,157.00 1,174.00 1,155.00 1,159.00 108.6 126,269.900100 -
4634 洋インキHD
TOYO INK SC HOLDINGS CO.,LTD.
2,399.00 2,415.00 2,394.00 2,410.00 18.00 2,404.01562,391.00 2,419.00 2,387.00 2,391.00 77.0 185,109.200100 -
4636 T&KTOKA
T&K TOKA CO.,LTD.
926.00 933.00 920.00 930.00 10.00 923.8069918.00 929.00 918.00 926.00 14.5 13,395.200100 -
4901 富士フイルム
FUJIFILM Holdings Corporation
5,458.00 5,479.00 5,408.00 5,414.00 50.00 5,439.29295,447.00 5,478.00 5,403.00 5,442.00 2,271.3 12,354,265.900100 -
4911 資生堂
Shiseido Company,Limited
7,000.00 7,001.00 6,924.00 6,938.00 -47.00 6,988.98977,027.00 7,059.00 6,978.00 6,983.00 2,022.9 14,138,027.200100 -
4912 ライオン
Lion Corporation
2,014.00 2,015.00 1,989.00 1,989.00 -10.00 1,996.80451,989.00 2,017.00 1,989.00 2,011.00 1,071.7 2,139,975.400100 -
4914 高砂香料
TAKASAGO INTERNATIONAL CORPORATION
2,304.00 2,320.00 2,294.00 2,296.00 -13.00 2,303.53612,306.00 2,320.00 2,302.00 2,303.00 16.6 38,238.700100 -
4917 マンダム
MANDOM CORPORATION
2,545.00 2,554.00 2,536.00 2,548.00 -3.00 2,548.26822,546.00 2,569.00 2,529.00 2,545.00 101.4 258,394.400100 -
4919 ミルボン
Milbon Co.,Ltd.
5,840.00 5,840.00 5,750.00 5,770.00 -110.00 5,802.08735,860.00 5,880.00 5,800.00 5,800.00 52.7 305,770100 -
4921 ファンケル
FANCL CORPORATION
3,060.00 3,080.00 3,055.00 3,060.00 -10.00 3,063.04493,040.00 3,095.00 3,010.00 3,070.00 467.5 1,431,973.500100 -
4922 コーセー
KOSE Corporation
14,320.00 14,320.00 14,240.00 14,240.00 -40.00 14,294.802514,210.00 14,450.00 14,200.00 14,310.00 144.3 2,062,740100 -
4923 COTA
COTA CO.,LTD.
1,493.00 1,496.00 1,481.00 1,486.00 7.00 1,485.86511,479.00 1,493.00 1,479.00 1,489.00 12.6 18,721.900100 -
4926 シーボン
C'BON COSMETICS Co.,Ltd.
2,454.00 2,454.00 2,433.00 2,438.00 -17.00 2,445.40742,455.00 2,457.00 2,455.00 2,455.00 2.7 6,602.600100 -
4927 ポーラオルHD
POLA ORBIS HOLDINGS INC.
2,265.00 2,270.00 2,253.00 2,254.00 -9.00 2,258.69422,259.00 2,271.00 2,251.00 2,255.00 507.8 1,146,964.900100 -
4928 ノエビアHD
Noevir Holdings Co.,Ltd.
5,190.00 5,200.00 5,160.00 5,160.00 70.00 5,171.96615,100.00 5,200.00 5,100.00 5,180.00 59.0 305,146100 -
4929 アジュバン
ADJUVANT COSME JAPAN CO.,LTD.
991.00 993.00 988.00 991.00 4.00 989.9615987.00 990.00 987.00 990.00 2.6 2,573.900100 -
4951 エステー
S.T.CORPORATION
1,606.00 1,608.00 1,603.00 1,607.00 6.00 1,605.71051,607.00 1,608.00 1,604.00 1,606.00 11.4 18,305.100100 -
4955 アグロカネショウ
AGRO-KANESHO CO.,LTD.
1,395.00 1,407.00 1,381.00 1,384.00 -25.00 1,394.49521,391.00 1,414.00 1,377.00 1,386.00 20.8 29,005.500100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年2月21日(金曜日) 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.
1,537.00 1,547.00 1,530.00 1,536.00 7.00 1,535.75421,530.00 1,545.00 1,530.00 1,537.00 17.9 27,490100 -
4958 長谷川香
T.HASEGAWA CO.,LTD.
2,179.00 2,179.00 2,158.00 2,166.00 -11.00 2,168.19832,167.00 2,186.00 2,160.00 2,174.00 23.2 50,302.200100 -
4963 星光PMC
SEIKO PMC CORPORATION
879.00 883.00 875.00 876.00 -8.00 880.0364880.00 889.00 875.00 875.00 30.2 26,577.100100 -
4967 小林製薬
KOBAYASHI PHARMACEUTICAL CO.,LTD.
8,570.00 8,570.00 8,500.00 8,500.00 -70.00 8,533.25588,510.00 8,610.00 8,510.00 8,550.00 81.7 697,167100 -
4968 荒川化学
ARAKAWA CHEMICAL INDUSTRIES,LTD.
1,503.00 1,521.00 1,501.00 1,507.00 16.00 1,508.03641,493.00 1,523.00 1,493.00 1,499.00 35.7 53,836.900100 -
4971 メック
MEC COMPANY LTD.
1,498.00 1,527.00 1,498.00 1,522.00 -20.00 1,516.43721,527.00 1,539.00 1,490.00 1,496.00 122.6 185,915.200100 -
4973 高純度化
JAPAN PURE CHEMICAL CO.,LTD.
2,670.00 2,675.00 2,665.00 2,675.00 14.00 2,668.96432,631.00 2,680.00 2,631.00 2,670.00 2.8 7,473.100100 -
4974 タカラバイオ
TAKARA BIO INC.
2,268.00 2,288.00 2,266.00 2,278.00 29.00 2,277.50972,297.00 2,297.00 2,254.00 2,265.00 564.7 1,286,109.700100 -
4975 JCU
JCU CORPORATION
2,936.00 2,988.00 2,936.00 2,970.00 8.00 2,959.54892,942.00 2,957.00 2,916.00 2,936.00 60.3 178,460.800100 -
4977 ニッタゼラチン
Nitta Gelatin Inc.
644.00 644.00 640.00 643.00 3.00 640.9479638.00 640.00 638.00 640.00 9.6 6,153.100100 -
4979 OATアグリオ
OAT Agrio Co.,Ltd.
1,362.00 1,370.00 1,359.00 1,359.00 -4.00 1,364.88591,366.00 1,384.00 1,361.00 1,362.00 14.9 20,336.800100 -
4980 デクセリアルズ
Dexerials Corporation
917.00 919.00 908.00 910.00 -5.00 915.2426913.00 927.00 911.00 912.00 183.4 167,855.500100 -
4985 アース製薬
Earth Corporation
6,080.00 6,080.00 6,040.00 6,080.00 20.00 6,085.99736,070.00 6,160.00 6,040.00 6,070.00 74.7 454,624100 -
4992 北興化
HOKKO CHEMICAL INDUSTRY CO.,LTD.
618.00 621.00 610.00 612.00 -13.00 614.2419621.00 624.00 610.00 617.00 49.2 30,220.700100 -
4994 大成ラミック
Taisei Lamick Co.,Ltd.
2,825.00 2,866.00 2,825.00 2,866.00 62.00 2,844.46672,804.00 2,824.00 2,802.00 2,824.00 4.5 12,800.100100 -
4996 クミアイ化
KUMIAI CHEMICAL INDUSTRY CO.,LTD.
838.00 845.00 834.00 834.00 1.00 838.0806835.00 843.00 833.00 834.00 171.2 143,479.400100 -
4997 日農薬
NIHON NOHYAKU CO.,LTD.
555.00 560.00 552.00 552.00 0.00 557.6452553.00 565.00 551.00 555.00 111.9 62,400.500100 -
5142 アキレス
Achilles Corporation
1,894.00 1,952.00 1,894.00 1,941.00 -8.00 1,920.24551,929.00 1,942.00 1,888.00 1,898.00 132.4 254,240.500100 -
5208 有沢製
Arisawa Mfg.Co.,Ltd.
917.00 922.00 911.00 913.00 3.00 914.3471910.00 915.00 906.00 913.00 65.4 59,798.300100 -
6988 日東電
NITTO DENKO CORPORATION
5,990.00 5,990.00 5,900.00 5,920.00 -80.00 5,947.63655,960.00 6,040.00 5,950.00 5,950.00 853.4 5,075,713100 -
7874 レック
LEC,INC.
1,202.00 1,211.00 1,189.00 1,189.00 24.00 1,197.11861,163.00 1,211.00 1,163.00 1,201.00 161.9 193,813.500100 -
7888 三光合成
SANKO GOSEI LTD.
339.00 340.00 335.00 335.00 0.00 336.9481336.00 338.00 335.00 337.00 27.0 9,097.600100 -
7908 KIMOTO
KIMOTO CO.,LTD.
161.00 162.00 160.00 162.00 2.00 160.3889159.00 162.00 157.00 161.00 104.9 16,824.800100 -
7917 藤森工業
FUJIMORI KOGYO CO.,LTD.
3,315.00 3,340.00 3,315.00 3,315.00 30.00 3,313.32673,275.00 3,325.00 3,275.00 3,310.00 25.1 83,164.500100 -
7925 前沢化成
MAEZAWA KASEI INDUSTRIES CO.,LTD.
1,134.00 1,147.00 1,134.00 1,144.00 22.00 1,139.62501,122.00 1,135.00 1,122.00 1,135.00 6.4 7,293.600100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年2月21日(金曜日) 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.
2,059.00 2,060.00 2,045.00 2,057.00 28.00 2,039.88682,010.00 2,042.00 2,009.00 2,042.00 5.3 10,811.400100 -
7940 ウェーブロックHD
WAVELOCK HOLDINGS CO.,LTD.
688.00 690.00 684.00 684.00 -9.00 687.9730688.00 698.00 688.00 688.00 48.1 33,091.500100 -
7942 JSP
JSP Corporation
1,775.00 1,779.00 1,765.00 1,768.00 -16.00 1,780.07081,786.00 1,794.00 1,772.00 1,775.00 66.4 118,196.700100 -
7947 エフピコ
FP CORPORATION
6,890.00 6,930.00 6,860.00 6,880.00 -10.00 6,895.58756,900.00 6,940.00 6,880.00 6,900.00 76.6 528,202100 -
7958 天馬
TENMA CORPORATION
1,922.00 1,923.00 1,900.00 1,900.00 -15.00 1,907.75201,917.00 1,921.00 1,910.00 1,910.00 12.5 23,846.900100 -
7970 信越ポリマ
Shin-Etsu Polymer Co.,Ltd.
956.00 975.00 956.00 969.00 19.00 967.7882951.00 973.00 951.00 971.00 197.4 191,041.400100 -
7971 東リ
TOLI Corporation
295.00 296.00 294.00 295.00 3.00 295.4182292.00 299.00 292.00 294.00 67.2 19,852.100100 -
7988 ニフコ
NIFCO INC.
2,910.00 2,919.00 2,885.00 2,894.00 42.00 2,899.03042,873.00 2,923.00 2,868.00 2,900.00 279.9 811,438.600100 -
7995 バルカー
VALQUA,LTD.
2,305.00 2,320.00 2,290.00 2,295.00 -23.00 2,304.32262,317.00 2,339.00 2,291.00 2,292.00 34.1 78,577.400100 -
8113 ユニチャーム
UNICHARM CORPORATION
3,912.00 3,925.00 3,838.00 3,855.00 -90.00 3,882.38053,941.00 3,950.00 3,912.00 3,919.00 1,780.8 6,913,743.200100 -
9385 ショーエイコーポ
SHOEI CORPORATION
850.00 852.00 846.00 846.00 -10.00 851.1714856.00 859.00 850.00 851.00 14.0 11,916.400100 -
医薬品 Pharmaceutical
4151 協和キリン
Kyowa Kirin Co.,Ltd.
2,700.00 2,714.00 2,697.00 2,702.00 -8.00 2,710.15202,731.00 2,757.00 2,696.00 2,697.00 1,331.2 3,607,754.300100 -
4502 武田薬
Takeda Pharmaceutical Company Limited
4,200.00 4,235.00 4,191.00 4,229.00 66.00 4,205.78714,164.00 4,208.00 4,157.00 4,183.00 4,441.5 18,680,003.500100 -
4503 アステラス薬
Astellas Pharma Inc.
1,926.00 1,927.50 1,914.50 1,915.50 2.50 1,922.12721,937.00 1,944.50 1,912.50 1,918.50 3,629.7 6,976,745.100100 -
4506 大日住薬
Sumitomo Dainippon Pharma Co.,Ltd.
1,712.00 1,719.00 1,709.00 1,712.00 -10.00 1,717.17561,718.00 1,740.00 1,708.00 1,708.00 739.3 1,269,507.900100 -
4507 塩野義薬
Shionogi & Co.,Ltd.
6,472.00 6,484.00 6,434.00 6,460.00 1.00 6,480.78786,505.00 6,578.00 6,468.00 6,469.00 1,237.7 8,021,271.100100 -
4512 わかもと
WAKAMOTO PHARMACEUTICAL CO.,LTD.
265.00 267.00 263.00 265.00 -14.00 266.4630269.00 275.00 262.00 266.00 1,172.5 312,427.900100 -
4514 あすか薬
ASKA Pharmaceutical Co.,Ltd.
1,118.00 1,123.00 1,112.00 1,118.00 7.00 1,116.89061,110.00 1,125.00 1,110.00 1,114.00 38.4 42,888.600100 -
4516 日本新薬
Nippon Shinyaku Co.,Ltd.
9,230.00 9,230.00 9,030.00 9,160.00 -60.00 9,166.33109,230.00 9,260.00 9,170.00 9,200.00 256.2 2,348,414100 -
4517 ビオフェルミン
BIOFERMIN PHARMACEUTICAL CO.,LTD.
2,386.00 2,386.00 2,370.00 2,383.00 9.00 2,376.66962,368.00 2,392.00 2,359.00 2,384.00 11.2 26,618.700100 -
4519 中外薬
CHUGAI PHARMACEUTICAL CO.,LTD.
12,270.00 12,375.00 12,240.00 12,255.00 170.00 12,267.416612,170.00 12,315.00 12,165.00 12,220.00 931.7 11,429,552100 -
4521 科研薬
KAKEN PHARMACEUTICAL CO.,LTD.
5,810.00 5,840.00 5,800.00 5,820.00 0.00 5,805.68555,780.00 5,840.00 5,750.00 5,770.00 79.5 461,552100 -
4523 エーザイ
Eisai Co.,Ltd.
8,993.00 9,023.00 8,944.00 8,997.00 29.00 9,004.63238,993.00 9,092.00 8,922.00 8,935.00 584.4 5,262,307.100100 -
4527 ロート薬
ROHTO PHARMACEUTICAL CO.,LTD.
3,325.00 3,345.00 3,325.00 3,340.00 70.00 3,326.54093,270.00 3,335.00 3,265.00 3,325.00 251.8 837,623100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年2月21日(金曜日) 1- 18
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
4528 小野薬
ONO PHARMACEUTICAL CO.,LTD.
2,574.00 2,576.50 2,562.00 2,566.00 25.00 2,572.99042,570.00 2,610.50 2,565.00 2,565.00 1,196.8 3,079,354.950100 -
4530 久光薬
HISAMITSU PHARMACEUTICAL CO.,INC.
5,590.00 5,610.00 5,560.00 5,570.00 40.00 5,572.73755,520.00 5,590.00 5,520.00 5,550.00 124.2 692,134100 -
4534 持田薬
Mochida Pharmaceutical Co.,Ltd.
4,290.00 4,305.00 4,270.00 4,275.00 15.00 4,283.35234,240.00 4,305.00 4,240.00 4,290.00 35.2 150,774100 -
4536 参天薬
SANTEN PHARMACEUTICAL CO.,LTD.
1,978.00 1,982.00 1,962.00 1,963.00 9.00 1,968.27281,949.00 1,982.00 1,949.00 1,970.00 828.7 1,631,107.700100 -
4538 扶桑薬
Fuso Pharmaceutical Industries,Ltd.
1,974.00 2,031.00 1,959.00 2,028.00 73.00 1,990.01481,956.00 1,974.00 1,956.00 1,961.00 13.5 26,865.200100 -
4539 日ケミファ
NIPPON CHEMIPHAR CO.,LTD.
2,635.00 2,671.00 2,623.00 2,671.00 55.00 2,638.41942,620.00 2,636.00 2,616.00 2,630.00 6.2 16,358.200100 -
4540 ツムラ
TSUMURA & CO.
2,828.00 2,833.00 2,806.00 2,806.00 3.00 2,814.28682,796.00 2,827.00 2,792.00 2,820.00 231.2 650,663.100100 -
4541 日医工
Nichi-Iko Pharmaceutical Co.,Ltd.
1,329.00 1,338.00 1,329.00 1,331.00 15.00 1,328.32801,310.00 1,329.00 1,310.00 1,322.00 187.5 249,061.500100 -
4547 キッセイ薬
KISSEI PHARMACEUTICAL CO.,LTD.
2,840.00 2,877.00 2,840.00 2,862.00 4.00 2,857.94782,845.00 2,859.00 2,834.00 2,840.00 51.7 147,755.900100 -
4548 生化学
SEIKAGAKU CORPORATION
1,234.00 1,236.00 1,228.00 1,235.00 16.00 1,231.46331,219.00 1,234.00 1,219.00 1,228.00 49.0 60,341.700100 -
4549 栄研化
EIKEN CHEMICAL CO.,LTD.
2,227.00 2,244.00 2,206.00 2,240.00 69.00 2,222.98932,169.00 2,253.00 2,167.00 2,225.00 739.1 1,643,011.400100 -
4550 日水薬
Nissui Pharmaceutical Co.,Ltd.
1,321.00 1,322.00 1,306.00 1,313.00 -6.00 1,329.66111,348.00 1,355.00 1,320.00 1,320.00 53.7 71,402.800100 -
4551 鳥居薬
TORII PHARMACEUTICAL CO.,LTD.
3,615.00 3,625.00 3,605.00 3,625.00 20.00 3,616.05173,580.00 3,630.00 3,580.00 3,620.00 29.0 104,865.500100 -
4552 JCRファーマ
JCR Pharmaceuticals Co.,Ltd.
11,260.00 11,260.00 10,960.00 11,060.00 30.00 11,125.577810,970.00 11,300.00 10,970.00 11,260.00 225.0 2,503,255100 -
4553 東和薬品
TOWA PHARMACEUTICAL CO.,LTD.
2,421.00 2,433.00 2,401.00 2,408.00 20.00 2,406.47102,385.00 2,411.00 2,370.00 2,403.00 224.4 540,012.100100 -
4554 富士製薬
Fuji Pharma Co.,Ltd.
1,248.00 1,251.00 1,235.00 1,235.00 -4.00 1,240.74431,245.00 1,246.00 1,237.00 1,244.00 30.5 37,842.700100 -
4555 沢井薬
SAWAI PHARMACEUTICAL CO.,LTD.
7,040.00 7,050.00 6,980.00 7,000.00 -40.00 7,008.51857,040.00 7,050.00 6,970.00 7,020.00 170.1 1,192,149100 -
4559 ゼリア新薬
ZERIA PHARMACEUTICAL CO.,LTD.
1,943.00 1,956.00 1,940.00 1,952.00 2.00 1,949.28921,950.00 1,981.00 1,944.00 1,945.00 49.1 95,710.100100 -
4568 第一三共
DAIICHI SANKYO COMPANY,LIMITED
7,739.00 7,739.00 7,641.00 7,655.00 -60.00 7,688.70807,693.00 7,768.00 7,676.00 7,706.00 1,006.4 7,737,915.700100 -
4569 キョーリンHD
KYORIN Holdings,Inc.
2,146.00 2,160.00 2,133.00 2,136.00 7.00 2,138.02452,127.00 2,150.00 2,120.00 2,143.00 175.2 374,581.900100 -
4574 大幸薬品
TAIKO PHARMACEUTICAL CO.,LTD.
5,010.00 5,080.00 4,900.00 4,985.00 -245.00 5,004.81365,030.00 5,160.00 4,955.00 5,040.00 778.1 3,894,245.500100 -
4577 ダイト
Daito Pharmaceutical Co.,Ltd.
3,325.00 3,335.00 3,305.00 3,315.00 -85.00 3,324.37503,400.00 3,400.00 3,295.00 3,300.00 30.4 101,061100 -
4578 大塚HD
Otsuka Holdings Co.,Ltd.
4,500.00 4,508.00 4,486.00 4,492.00 1.00 4,497.64214,500.00 4,528.00 4,477.00 4,484.00 1,202.5 5,408,414.600100 -
4581 大正薬HD
TAISHO PHARMACEUTICAL HOLDINGS CO.,LTD.
7,290.00 7,310.00 7,250.00 7,250.00 10.00 7,262.67547,180.00 7,320.00 7,180.00 7,270.00 161.1 1,170,017100 -
4587 ペプチドリーム
PeptiDream Inc.
5,130.00 5,140.00 5,050.00 5,070.00 -120.00 5,112.82875,170.00 5,200.00 5,090.00 5,100.00 482.2 2,465,406100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年2月21日(金曜日) 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
75.00 76.00 75.00 75.00 -1.00 75.252576.00 76.00 75.00 76.00 208.7 15,705.200100 -
5011 ニチレキ
NICHIREKI CO.,LTD.
1,392.00 1,404.00 1,386.00 1,392.00 -1.00 1,393.71481,393.00 1,402.00 1,390.00 1,394.00 81.7 113,866.500100 -
5013 ユシロ化
Yushiro Chemical Industry Co.,Ltd.
1,357.00 1,357.00 1,334.00 1,340.00 5.00 1,343.93911,346.00 1,358.00 1,346.00 1,350.00 11.5 15,455.300100 -
5015 BPカストロール
BP Castrol K.K.
1,374.00 1,396.00 1,371.00 1,392.00 20.00 1,382.15251,380.00 1,380.00 1,371.00 1,377.00 1