Upload
others
View
2
Download
0
Embed Size (px)
Citation preview
2020年5月12日(火曜日) 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.
2,601.00 2,628.00 2,601.00 2,612.00 30.00 2,606.15962,590.00 2,598.00 2,570.00 2,592.00 21.3 55,511.200100 -
1332 日水
Nippon Suisan Kaisha,Ltd.
477.00 480.00 475.00 476.00 -3.00 476.4096475.00 478.00 472.00 476.00 1,469.6 700,131.600100 -
1333 マルハニチロ
Maruha Nichiro Corporation
2,318.00 2,328.00 2,310.00 2,319.00 2.00 2,317.73152,305.00 2,325.00 2,304.00 2,313.00 185.5 429,939.200100 -
1376 カネコ種苗
KANEKO SEEDS CO.,LTD.
1,438.00 1,440.00 1,435.00 1,440.00 11.00 1,434.95741,429.00 1,438.00 1,429.00 1,438.00 4.7 6,744.300100 -
1377 サカタのタネ
SAKATA SEED CORPORATION
3,660.00 3,670.00 3,650.00 3,650.00 50.00 3,655.93123,640.00 3,670.00 3,635.00 3,660.00 74.1 270,904.500100 -
1379 ホクト
HOKUTO CORPORATION
1,946.00 1,958.00 1,945.00 1,953.00 -11.00 1,953.39331,964.00 1,970.00 1,944.00 1,946.00 68.9 134,588.800100 -
1384 ホクリヨウ
Hokuryo Co.,Ltd.
595.00 599.00 595.00 596.00 2.00 595.9143596.00 598.00 594.00 598.00 7.0 4,171.400100 -
鉱業 Mining
1514 住石HD
Sumiseki Holdings,Inc.
113.00 114.00 113.00 114.00 0.00 113.2368113.00 114.00 112.00 113.00 81.5 9,228.800100 -
1515 日鉄鉱
Nittetsu Mining Co.,Ltd.
4,475.00 4,515.00 4,425.00 4,480.00 -55.00 4,479.73334,500.00 4,510.00 4,445.00 4,500.00 15.0 67,196100 -
1518 三井松島HD
MITSUI MATSUSHIMA HOLDINGS CO.,LTD.
868.00 874.00 867.00 871.00 0.00 871.0550881.00 881.00 866.00 866.00 32.7 28,483.500100 -
1605 国際帝石
INPEX CORPORATION
687.90 691.90 687.60 690.30 -6.70 689.9543696.70 696.90 685.80 687.90 6,976.4 4,813,396.870100 -
1662 石油資源
Japan Petroleum Exploration Co.,Ltd.
1,923.00 1,927.00 1,913.00 1,916.00 18.00 1,919.02951,922.00 1,931.00 1,903.00 1,920.00 257.6 494,342100 -
1663 K&Oエナジー
K&O Energy Group Inc.
1,525.00 1,556.00 1,525.00 1,544.00 -18.00 1,539.76191,560.00 1,570.00 1,515.00 1,515.00 8.4 12,934100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年5月12日(火曜日) 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.
1,672.00 1,680.00 1,657.00 1,657.00 -134.00 1,673.76441,711.00 1,721.00 1,636.00 1,672.00 57.3 95,906.700100 -
1414 ショーボンド
SHO-BOND Holdings Co.,Ltd.
4,540.00 4,590.00 4,535.00 4,540.00 50.00 4,549.64784,490.00 4,575.00 4,460.00 4,565.00 171.8 781,629.500100 -
1417 ミライトHD
MIRAIT Holdings Corporation
1,425.00 1,432.00 1,422.00 1,422.00 -27.00 1,427.93111,440.00 1,444.00 1,417.00 1,423.00 300.6 429,236.100100 -
1419 タマホーム
Tama Home Co.,Ltd.
1,390.00 1,393.00 1,380.00 1,386.00 6.00 1,387.13191,398.00 1,403.00 1,378.00 1,393.00 603.3 836,856.700100 -
1420 サンヨーH
Sanyo Homes Corporation
610.00 610.00 603.00 603.00 -12.00 607.7872615.00 615.00 601.00 610.00 4.7 2,856.600100 -
1429 日本アクア
Nippon Aqua Co.,Ltd.
590.00 590.00 582.00 582.00 -53.00 592.4092635.00 639.00 587.00 589.00 390.3 231,217.300100 -
1430 ファーストコーポ
First-corporation Inc.
498.00 508.00 496.00 505.00 8.00 501.3902500.00 500.00 494.00 497.00 65.1 32,640.500100 -
1433 ベステラ
BESTERRA CO.,LTD
1,007.00 1,010.00 990.00 990.00 -18.00 1,000.10471,016.00 1,016.00 1,000.00 1,007.00 8.6 8,600.900100 -
1435 TATERU
TATERU,Inc.
122.00 128.00 120.00 125.00 8.00 122.5528118.00 123.00 117.00 121.00 671.8 82,331100 -
1446 キャンディル
CANDEAL CO.,Ltd
501.00 501.00 486.00 495.00 -6.00 499.7152519.00 519.00 499.00 501.00 48.8 24,386.100100 -
1448 スペースバリューHD
SPACE VALUE HOLDINGS CO.,LTD.
355.00 355.00 350.00 353.00 -12.00 354.4171365.00 365.00 351.00 353.00 144.8 51,319.600100 -
1712 ダイセキS
Daiseki Eco.Solution Co.,Ltd.
1,065.00 1,065.00 1,058.00 1,065.00 -14.00 1,061.10741,068.00 1,068.00 1,055.00 1,060.00 12.1 12,839.400100 -
1716 第一カッター
DAI-ICHI CUTTER KOGYO K.K.
1,726.00 1,726.00 1,692.00 1,692.00 -20.00 1,719.14931,713.00 1,734.00 1,712.00 1,734.00 6.7 11,518.300100 -
1717 明豊ファシリティ
Meiho Facility Works Ltd.
596.00 596.00 584.00 591.00 -9.00 587.9887595.00 596.00 577.00 596.00 79.9 46,980.300100 -
1719 安藤ハザマ
HAZAMA ANDO CORPORATION
695.00 698.00 692.00 695.00 -20.00 697.9635712.00 712.00 696.00 697.00 545.6 380,808.900100 -
1720 東急建設
TOKYU CONSTRUCTION CO., LTD.
569.00 575.00 567.00 568.00 -20.00 572.1934598.00 598.00 563.00 567.00 821.0 469,770.800100 -
1721 コムシスHD
COMSYS Holdings Corporation
2,948.00 2,991.00 2,947.00 2,966.00 -26.00 2,961.10422,965.00 2,975.00 2,929.00 2,955.00 631.7 1,870,529.500100 -
1726 Br.HD
Br.Holdings Corporation
490.00 494.00 487.00 491.00 -3.00 491.1016495.00 495.00 490.00 490.00 24.6 12,081.100100 -
1762 高松G
TAKAMATSU CONSTRUCTION GROUP CO.,LTD.
2,307.00 2,307.00 2,288.00 2,293.00 -54.00 2,304.44002,362.00 2,362.00 2,282.00 2,296.00 15.0 34,566.600100 -
1766 東建コーポ
TOKEN CORPORATION
7,330.00 7,370.00 7,330.00 7,340.00 -30.00 7,354.70787,350.00 7,400.00 7,330.00 7,330.00 30.8 226,525100 -
1768 ソネック
SONEC CORPORATION
769.00 775.00 769.00 771.00 10.00 764.4286760.00 765.00 758.00 765.00 2.8 2,140.400100 -
1780 ヤマウラ
YAMAURA CORPORATION
769.00 774.00 769.00 770.00 0.00 769.2754770.00 773.00 766.00 769.00 20.7 15,924100 -
1801 大成建
TAISEI CORPORATION
3,520.00 3,545.00 3,505.00 3,520.00 -15.00 3,525.81553,515.00 3,540.00 3,490.00 3,525.00 793.4 2,797,382100 -
1802 大林組
OBAYASHI CORPORATION
942.00 951.00 942.00 946.00 -6.00 948.0214951.00 961.00 942.00 944.00 1,625.0 1,540,534.700100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年5月12日(火曜日) 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
866.00 871.00 863.00 864.00 -11.00 867.3379872.00 876.00 863.00 867.00 1,704.8 1,478,637.700100 -
1805 飛島建
TOBISHIMA CORPORATION
1,096.00 1,106.00 1,093.00 1,104.00 -4.00 1,103.51281,119.00 1,119.00 1,096.00 1,096.00 66.3 73,162.900100 -
1808 長谷工
HASEKO Corporation
1,192.00 1,202.00 1,190.00 1,195.00 -13.00 1,205.95211,222.00 1,224.00 1,195.00 1,196.00 972.6 1,172,909100 -
1810 松井建
MATSUI CONSTRUCTION CO.,LTD.
651.00 663.00 650.00 658.00 -9.00 659.1624667.00 667.00 653.00 657.00 11.7 7,712.200100 -
1811 銭高組
THE ZENITAKA CORPORATION
3,435.00 3,435.00 3,390.00 3,390.00 -15.00 3,404.16673,405.00 3,405.00 3,390.00 3,390.00 0.6 2,042.500100 -
1812 鹿島
KAJIMA CORPORATION
1,156.00 1,165.00 1,149.00 1,160.00 -7.00 1,158.42481,164.00 1,169.00 1,154.00 1,155.00 1,481.5 1,716,206.400100 -
1813 不動テトラ
Fudo Tetra Corporation
1,361.00 1,375.00 1,361.00 1,368.00 -38.00 1,367.50111,385.00 1,385.00 1,353.00 1,361.00 179.8 245,876.700100 -
1814 大末建
DAISUE CONSTRUCTION CO.,LTD.
741.00 752.00 740.00 747.00 -10.00 747.3500757.00 757.00 738.00 744.00 6.0 4,484.100100 -
1815 鉄建建設
TEKKEN CORPORATION
2,183.00 2,210.00 2,178.00 2,203.00 -24.00 2,201.36362,237.00 2,237.00 2,185.00 2,186.00 20.9 46,008.500100 -
1820 西松建
Nishimatsu Construction Co.,Ltd.
2,162.00 2,170.00 2,144.00 2,144.00 -94.00 2,165.82292,210.00 2,223.00 2,152.00 2,163.00 433.0 937,801.300100 -
1821 三住建設
Sumitomo Mitsui Construction Co., Ltd.
458.00 459.00 454.00 455.00 -9.00 459.3461465.00 465.00 457.00 457.00 961.5 441,661.300100 -
1822 大豊建
DAIHO CORPORATION
2,364.00 2,387.00 2,363.00 2,365.00 0.00 2,369.69962,365.00 2,370.00 2,351.00 2,364.00 78.9 186,969.300100 -
1824 前田建
MAEDA CORPORATION
867.00 870.00 863.00 866.00 -26.00 868.5735879.00 880.00 862.00 863.00 345.8 300,352.700100 -
1826 佐田建
Sata Construction Co.,Ltd.
398.00 404.00 396.00 404.00 3.00 397.8966400.00 400.00 393.00 395.00 26.1 10,385.100100 -
1827 ナカノフドー
NAKANO CORPORATION
365.00 365.00 364.00 365.00 -4.00 365.2941367.00 367.00 363.00 364.00 5.1 1,863100 -
1833 奥村組
OKUMURA CORPORATION
2,410.00 2,413.00 2,394.00 2,394.00 -43.00 2,406.62702,447.00 2,447.00 2,402.00 2,402.00 37.8 90,970.500100 -
1835 東鉄工
TOTETSU KOGYO CO.,LTD.
2,738.00 2,745.00 2,710.00 2,710.00 -70.00 2,735.16702,775.00 2,777.00 2,723.00 2,738.00 56.9 155,631100 -
1847 イチケン
ICHIKEN Co.,Ltd.
1,243.00 1,251.00 1,243.00 1,251.00 -20.00 1,251.66961,271.00 1,271.00 1,236.00 1,248.00 22.7 28,412.900100 -
1848 富士ピー・エス
FUJI P.S CORPORATION
527.00 529.00 526.00 526.00 4.00 527.4167527.00 530.00 524.00 530.00 1.2 632.900100 -
1852 浅沼組
ASANUMA CORPORATION
3,540.00 3,585.00 3,515.00 3,570.00 -10.00 3,548.75313,570.00 3,580.00 3,515.00 3,515.00 39.7 140,885.500100 -
1860 戸田建
TODA CORPORATION
640.00 644.00 640.00 640.00 -12.00 643.7918652.00 654.00 642.00 642.00 176.3 113,500.500100 -
1861 熊谷組
Kumagai Gumi Co.,Ltd.
2,501.00 2,518.00 2,479.00 2,488.00 -50.00 2,503.60522,541.00 2,541.00 2,501.00 2,506.00 158.3 396,320.700100 -
1866 北野建
KITANO CONSTRUCTION CORP.,
2,561.00 2,593.00 2,561.00 2,593.00 27.00 2,573.70832,543.00 2,563.00 2,542.00 2,542.00 2.4 6,176.900100 -
1867 植木組
UEKI CORPORATION
2,474.00 2,474.00 2,424.00 2,424.00 -64.00 2,475.85712,488.00 2,488.00 2,460.00 2,460.00 1.4 3,466.200100 -
1870 矢作建
YAHAGI CONSTRUCTION CO.,LTD.
767.00 769.00 760.00 760.00 -45.00 767.9410775.00 779.00 768.00 768.00 42.4 32,560.700100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年5月12日(火曜日) 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.
549.00 550.00 544.00 546.00 -11.00 547.6113553.00 554.00 546.00 547.00 93.9 51,420.700100 -
1873 日本ハウスHD
NIHON HOUSE HOLDINGS CO.,LTD.
289.00 289.00 287.00 287.00 -3.00 289.0136290.00 291.00 288.00 288.00 110.7 31,993.800100 -
1878 大東建
DAITO TRUST CONSTRUCTION CO.,LTD.
11,280.00 11,400.00 11,235.00 11,345.00 -150.00 11,332.757911,460.00 11,485.00 11,195.00 11,295.00 397.4 4,503,638100 -
1879 新日本建
SHINNIHON CORPORATION
753.00 757.00 751.00 756.00 -15.00 755.2107770.00 770.00 748.00 753.00 39.4 29,755.300100 -
1881 NIPPO
NIPPO CORPORATION
2,446.00 2,465.00 2,446.00 2,446.00 -32.00 2,453.14452,459.00 2,466.00 2,429.00 2,457.00 193.1 473,702.200100 -
1882 東亜道
TOA ROAD CORPORATION
2,945.00 2,970.00 2,944.00 2,965.00 24.00 2,947.81372,946.00 2,964.00 2,936.00 2,936.00 10.2 30,067.700100 -
1883 前田道
MAEDA ROAD CONSTRUCTION CO.,LTD.
2,019.00 2,023.00 2,003.00 2,007.00 -70.00 2,016.35932,055.00 2,068.00 2,000.00 2,017.00 271.9 548,248.100100 -
1884 日道路
THE NIPPON ROAD CO.,LTD.
6,630.00 6,670.00 6,600.00 6,650.00 -30.00 6,644.03856,680.00 6,680.00 6,650.00 6,650.00 5.2 34,549100 -
1885 東亜建
TOA CORPORATION
1,462.00 1,482.00 1,459.00 1,482.00 12.00 1,470.81721,485.00 1,485.00 1,458.00 1,462.00 36.1 53,096.500100 -
1887 日本国土開発
JDC CORPORATION
558.00 560.00 554.00 556.00 -13.00 561.3084572.00 573.00 558.00 558.00 287.9 161,600.700100 -
1888 若築建
WAKACHIKU CONSTRUCTION CO.,LTD.
1,187.00 1,202.00 1,183.00 1,183.00 -22.00 1,198.38841,217.00 1,217.00 1,188.00 1,194.00 24.2 29,001100 -
1890 東洋建
TOYO CONSTRUCTION CO.,LTD.
450.00 452.00 448.00 450.00 1.00 449.9379450.00 452.00 447.00 451.00 289.8 130,392100 -
1893 五洋建
PENTA-OCEAN CONSTRUCTION CO.,LTD.
548.00 556.00 548.00 554.00 -8.00 549.2028545.00 553.00 532.00 548.00 2,132.9 1,171,394.600100 -
1898 世紀東急
SEIKITOKYU KOGYO CO.,LTD.
786.00 787.00 776.00 779.00 -29.00 787.0271800.00 802.00 784.00 785.00 96.0 75,554.600100 -
1899 福田組
FUKUDA CORPORATION
4,265.00 4,350.00 4,265.00 4,350.00 110.00 4,287.91674,270.00 4,285.00 4,210.00 4,265.00 2.4 10,291100 -
1911 住友林
Sumitomo Forestry Co.,Ltd.
1,280.00 1,295.00 1,275.00 1,285.00 -52.00 1,290.10781,318.00 1,318.00 1,280.00 1,283.00 617.1 796,125.500100 -
1914 日基礎
JAPAN FOUNDATION ENGINEERING CO.,LTD.
399.00 401.00 398.00 401.00 -4.00 402.0417405.00 405.00 401.00 401.00 55.1 22,152.500100 -
1921 巴
TOMOE CORPORATION
381.00 382.00 374.00 374.00 -19.00 384.3605393.00 393.00 380.00 385.00 73.5 28,250.500100 -
1925 大和ハウス
DAIWA HOUSE INDUSTRY CO.,LTD.
2,723.00 2,749.00 2,712.50 2,731.50 -47.00 2,735.75892,762.00 2,776.00 2,721.00 2,729.50 1,279.4 3,500,129.900100 -
1926 ライト工
RAITO KOGYO CO.,LTD.
1,425.00 1,425.00 1,404.00 1,407.00 -33.00 1,424.73781,439.00 1,450.00 1,424.00 1,426.00 159.8 227,673.100100 -
1928 積水ハウス
Sekisui House,Ltd.
1,832.00 1,868.00 1,831.50 1,858.00 -22.50 1,853.12301,869.00 1,875.50 1,832.00 1,833.00 2,434.1 4,510,686.800100 -
1929 日特建
NITTOC CONSTRUCTION CO.,LTD.
725.00 730.00 724.00 726.00 -1.00 728.2670729.00 736.00 722.00 725.00 42.7 31,097100 -
1930 北陸電工
HOKURIKU ELECTRICAL CONSTRUCTION CO.,LTD.
910.00 915.00 908.00 914.00 0.00 912.1429918.00 918.00 913.00 913.00 2.8 2,554100 -
1934 ユアテック
YURTEC CORPORATION
599.00 606.00 597.00 604.00 -16.00 603.0475620.00 620.00 597.00 598.00 61.0 36,785.900100 -
1938 日リーテック
NIPPON RIETEC CO.,LTD.
2,001.00 2,020.00 1,989.00 1,992.00 -8.00 2,007.20182,023.00 2,055.00 1,999.00 2,006.00 66.9 134,281.800100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年5月12日(火曜日) 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
2,364.00 2,364.00 2,315.00 2,315.00 6.00 2,339.70002,317.00 2,367.00 2,317.00 2,355.00 1.0 2,339.700100 -
1941 中電工
CHUDENKO CORPORATION
2,202.00 2,217.00 2,202.00 2,210.00 -10.00 2,209.43812,211.00 2,217.00 2,198.00 2,214.00 40.4 89,261.300100 -
1942 関電工
KANDENKO CO.,LTD.
918.00 921.00 912.00 913.00 -11.00 917.9471923.00 923.00 915.00 916.00 353.8 324,769.700100 -
1944 きんでん
KINDEN CORPORATION
1,766.00 1,775.00 1,759.00 1,759.00 -2.00 1,764.83671,761.00 1,774.00 1,754.00 1,762.00 426.8 753,232.300100 -
1945 東京エネシス
TOKYO ENERGY & SYSTEMS INC.
743.00 762.00 734.00 761.00 4.00 749.1141757.00 757.00 735.00 737.00 26.3 19,701.700100 -
1946 トーエネック
TOENEC CORPORATION
3,370.00 3,385.00 3,350.00 3,375.00 -50.00 3,380.55563,385.00 3,405.00 3,380.00 3,385.00 2.7 9,127.500100 -
1949 住友電設
SUMITOMO DENSETSU CO.,LTD.
2,361.00 2,382.00 2,354.00 2,375.00 9.00 2,368.25692,370.00 2,371.00 2,354.00 2,362.00 14.4 34,102.900100 -
1950 日本電設
NIPPON DENSETSU KOGYO CO.,LTD.
2,111.00 2,144.00 2,111.00 2,135.00 12.00 2,129.31992,118.00 2,128.00 2,107.00 2,115.00 54.4 115,835100 -
1951 協エクシオ
KYOWA EXEO CORPORATION
2,527.00 2,556.00 2,523.00 2,550.00 -115.00 2,542.28122,593.00 2,597.00 2,505.00 2,524.00 918.6 2,335,339.500100 -
1952 新日空調
Shin Nippon Air Technologies Co.,Ltd.
2,221.00 2,226.00 2,215.00 2,221.00 -25.00 2,221.80682,246.00 2,246.00 2,210.00 2,223.00 8.8 19,551.900100 -
1959 九電工
KYUDENKO CORPORATION
2,998.00 3,010.00 2,992.00 3,000.00 -35.00 3,003.65013,010.00 3,025.00 2,995.00 3,005.00 100.6 302,167.200100 -
1961 三機工
SANKI ENGINEERING CO.,LTD.
1,304.00 1,310.00 1,285.00 1,285.00 -38.00 1,301.08601,319.00 1,319.00 1,303.00 1,306.00 158.1 205,701.700100 -
1963 日揮HD
JGC HOLDINGS CORPORATION
1,037.00 1,058.00 1,037.00 1,050.00 -15.00 1,043.03631,049.00 1,051.00 1,025.00 1,041.00 1,764.5 1,840,437.500100 -
1964 中外炉
Chugai Ro Co.,Ltd.
1,565.00 1,566.00 1,554.00 1,559.00 -25.00 1,561.95001,563.00 1,566.00 1,553.00 1,557.00 2.0 3,123.900100 -
1967 ヤマト
YAMATO CORPORATION
632.00 636.00 631.00 634.00 -1.00 635.9269635.00 649.00 631.00 633.00 58.8 37,392.500100 -
1968 太平電
TAIHEI DENGYO KAISHA,LTD.
2,392.00 2,436.00 2,378.00 2,394.00 -15.00 2,401.02482,368.00 2,401.00 2,352.00 2,392.00 80.8 194,002.800100 -
1969 高砂熱
Takasago Thermal Engineering Co.,Ltd.
1,686.00 1,692.00 1,679.00 1,682.00 -32.00 1,689.44491,712.00 1,712.00 1,687.00 1,687.00 81.6 137,858.700100 -
1972 三晃金
SANKO METAL INDUSTRIAL CO.,LTD.
2,148.00 2,169.00 2,145.00 2,145.00 9.00 2,155.14292,148.00 2,148.00 2,148.00 2,148.00 0.7 1,508.600100 -
1975 朝日工
ASAHI KOGYOSHA CO.,LTD.
2,830.00 2,916.00 2,830.00 2,916.00 16.00 2,864.92592,892.00 2,892.00 2,828.00 2,830.00 5.4 15,470.600100 -
1976 明星工業
MEISEI INDUSTRIAL Co.,Ltd.
772.00 775.00 765.00 771.00 -19.00 772.5441790.00 790.00 769.00 772.00 40.8 31,519.800100 -
1979 大気社
Taikisha Ltd.
3,155.00 3,175.00 3,155.00 3,170.00 -15.00 3,168.01893,185.00 3,185.00 3,160.00 3,160.00 26.5 83,952.500100 -
1980 ダイダン
DAI-DAN CO.,LTD.
2,740.00 2,740.00 2,722.00 2,725.00 -65.00 2,737.80702,779.00 2,779.00 2,729.00 2,740.00 5.7 15,605.500100 -
1982 日比谷設
Hibiya Engineering,Ltd.
1,830.00 1,857.00 1,828.00 1,853.00 12.00 1,839.57831,841.00 1,841.00 1,819.00 1,819.00 8.3 15,268.500100 -
3267 フィル・カンパニー
Phil Company,Inc.
3,010.00 3,040.00 2,969.00 3,020.00 156.00 2,992.81622,880.00 3,055.00 2,880.00 3,035.00 55.5 166,101.300100 -
5912 OSJBHD
OSJB Holdings Corporation
251.00 251.00 249.00 249.00 -2.00 249.3393250.00 251.00 247.00 249.00 390.2 97,292.200100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年5月12日(火曜日) 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
385.00 387.00 382.00 386.00 -1.00 385.6340392.00 392.00 380.00 385.00 101.9 39,296.100100 -
6379 レイズネクスト
RAIZNEXT Corporation
1,202.00 1,203.00 1,196.00 1,198.00 -7.00 1,199.61471,200.00 1,206.00 1,193.00 1,197.00 85.9 103,046.900100 -
食料品 Foods
2001 日粉
Nippon Flour Mills Co.,Ltd.
1,713.00 1,715.00 1,704.00 1,710.00 -9.00 1,712.79631,720.00 1,726.00 1,707.00 1,712.00 81.0 138,736.500100 -
2002 日清粉G
NISSHIN SEIFUN GROUP INC.
1,747.00 1,765.00 1,745.00 1,749.00 40.00 1,749.11451,733.00 1,755.00 1,723.00 1,744.00 1,413.7 2,472,723.200100 -
2003 日東富士
NITTO FUJI FLOUR MILLING CO.,LTD.
5,890.00 5,930.00 5,870.00 5,930.00 40.00 5,901.11115,920.00 5,920.00 5,880.00 5,890.00 1.8 10,622100 -
2004 昭和産
Showa Sangyo Co.,Ltd.
3,275.00 3,290.00 3,265.00 3,275.00 5.00 3,281.21433,280.00 3,285.00 3,270.00 3,270.00 21.0 68,905.500100 -
2009 鳥越粉
THE TORIGOE CO.,LTD.
893.00 897.00 891.00 892.00 -10.00 893.5625903.00 903.00 888.00 889.00 4.8 4,289.100100 -
2053 中部飼料
CHUBU SHIRYO CO.,LTD.
1,594.00 1,612.00 1,588.00 1,609.00 -14.00 1,600.92201,617.00 1,633.00 1,577.00 1,586.00 20.5 32,818.900100 -
2060 フィード・ワン
FEED ONE CO.,LTD.
184.00 185.00 181.00 184.00 -1.00 182.7410184.00 184.00 181.00 183.00 436.6 79,784.700100 -
2107 洋糖
Toyo Sugar Refining Co.,Ltd.
1,215.00 1,217.00 1,212.00 1,212.00 9.00 1,209.25811,203.00 1,220.00 1,203.00 1,220.00 3.1 3,748.700100 -
2108 甜菜糖
Nippon Beet Sugar Manufacturing Co.,Ltd.
1,728.00 1,733.00 1,690.00 1,690.00 -39.00 1,718.27691,737.00 1,737.00 1,714.00 1,728.00 13.0 22,337.600100 -
2109 三井製糖
Mitsui Sugar Co.,Ltd.
2,205.00 2,210.00 2,199.00 2,203.00 -2.00 2,203.56652,197.00 2,211.00 2,193.00 2,200.00 17.3 38,121.700100 -
2112 塩水糖
Ensuiko Sugar Refining Co.,Ltd.
203.00 204.00 201.00 202.00 -7.00 203.5165209.00 209.00 202.00 202.00 57.5 11,702.200100 -
2117 日新製糖
Nissin Sugar Co.,Ltd.
1,904.00 1,911.00 1,900.00 1,903.00 -7.00 1,907.62961,919.00 1,919.00 1,911.00 1,911.00 2.7 5,150.600100 -
2201 森永菓
Morinaga & Co.,Ltd.
4,570.00 4,610.00 4,570.00 4,590.00 130.00 4,590.56664,510.00 4,620.00 4,510.00 4,595.00 206.5 947,952100 -
2204 中村屋
NAKAMURAYA CO.,LTD.
3,960.00 3,960.00 3,925.00 3,930.00 -40.00 3,956.06383,970.00 3,970.00 3,935.00 3,935.00 4.7 18,593.500100 -
2206 グリコ
Ezaki Glico Co.,Ltd.
5,080.00 5,100.00 4,965.00 5,010.00 170.00 5,031.81504,970.00 5,170.00 4,955.00 5,120.00 438.3 2,205,444.500100 -
2207 名糖産
Meito Sangyo Co.,Ltd.
1,250.00 1,259.00 1,248.00 1,248.00 -17.00 1,252.69391,262.00 1,263.00 1,248.00 1,250.00 9.8 12,276.400100 -
2209 井村屋G
IMURAYA GROUP CO.,LTD.
1,920.00 1,950.00 1,900.00 1,902.00 -27.00 1,921.19901,959.00 1,959.00 1,913.00 1,931.00 20.1 38,616.100100 -
2211 不二家
Fujiya Co.,Ltd.
2,033.00 2,033.00 2,005.00 2,010.00 -14.00 2,019.96852,028.00 2,036.00 2,017.00 2,018.00 12.7 25,653.600100 -
2212 山崎パン
YAMAZAKI BAKING CO.,LTD.
1,935.00 1,937.00 1,902.00 1,919.00 45.00 1,921.53441,896.00 1,944.00 1,890.00 1,935.00 1,647.1 3,164,959.300100 -
2215 第一パン
FIRST BAKING CO.,LTD.
922.00 923.00 918.00 923.00 9.00 920.4286914.00 922.00 914.00 920.00 1.4 1,288.600100 -
2217 モロゾフ
Morozoff Limited
5,580.00 5,600.00 5,580.00 5,580.00 -20.00 5,588.00005,580.00 5,590.00 5,580.00 5,580.00 2.0 11,176100 -
2220 亀田菓
KAMEDA SEIKA CO.,LTD.
5,150.00 5,190.00 5,140.00 5,140.00 40.00 5,159.58335,110.00 5,190.00 5,110.00 5,190.00 16.8 86,681100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年5月12日(火曜日) 1- 7
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
2222 寿スピリッツ
Kotobuki Spirits Co.,Ltd.
4,900.00 4,955.00 4,895.00 4,920.00 0.00 4,923.19874,900.00 5,030.00 4,820.00 4,925.00 391.1 1,925,463100 -
2229 カルビー
CALBEE,Inc.
3,290.00 3,340.00 3,285.00 3,330.00 60.00 3,312.56063,275.00 3,300.00 3,270.00 3,290.00 412.4 1,366,100100 -
2264 森永乳
MORINAGA MILK INDUSTRY CO.,LTD.
4,180.00 4,210.00 4,170.00 4,185.00 85.00 4,176.58714,115.00 4,195.00 4,115.00 4,170.00 272.2 1,136,867100 -
2266 六甲バター
ROKKO BUTTER CO.,LTD.
1,398.00 1,400.00 1,381.00 1,384.00 -22.00 1,389.60001,399.00 1,399.00 1,390.00 1,397.00 7.5 10,422100 -
2267 ヤクルト
YAKULT HONSHA CO.,LTD.
6,610.00 6,650.00 6,600.00 6,610.00 190.00 6,611.69116,460.00 6,670.00 6,460.00 6,610.00 491.4 3,248,985100 -
2269 明治HD
Meiji Holdings Co.,Ltd.
7,660.00 7,680.00 7,640.00 7,650.00 100.00 7,644.76027,600.00 7,670.00 7,580.00 7,660.00 398.3 3,044,908100 -
2270 雪印メグ
MEGMILK SNOW BRAND Co.,Ltd.
2,494.00 2,507.00 2,469.00 2,481.00 -7.00 2,489.66792,498.00 2,516.00 2,475.00 2,505.00 164.4 409,301.400100 -
2281 プリマハム
Prima Meat Packers,Ltd.
2,455.00 2,478.00 2,448.00 2,450.00 33.00 2,460.02662,433.00 2,480.00 2,405.00 2,466.00 112.8 277,491100 -
2282 日ハム
NH Foods Ltd.
3,730.00 3,780.00 3,715.00 3,780.00 10.00 3,756.33213,770.00 3,785.00 3,680.00 3,740.00 729.3 2,739,493100 -
2286 林兼産
Hayashikane Sangyo Co.,Ltd.
591.00 594.00 591.00 592.00 4.00 590.9531591.00 594.00 589.00 594.00 6.4 3,782.100100 -
2288 丸大食
MARUDAI FOOD CO.,LTD.
1,980.00 1,986.00 1,955.00 1,960.00 -26.00 1,972.98511,995.00 1,998.00 1,970.00 1,981.00 13.4 26,438100 -
2292 S FOODS
S Foods Inc.
2,374.00 2,398.00 2,373.00 2,373.00 -27.00 2,387.49892,400.00 2,404.00 2,381.00 2,388.00 46.5 111,018.700100 -
2294 柿安本店
Kakiyasu Honten Co.,Ltd.
2,424.00 2,443.00 2,400.00 2,408.00 8.00 2,419.00632,400.00 2,448.00 2,373.00 2,437.00 15.8 38,220.300100 -
2296 伊藤ハム米久HD
ITOHAM YONEKYU HOLDINGS INC.
633.00 638.00 633.00 634.00 -3.00 636.4425636.00 644.00 633.00 637.00 219.9 139,953.700100 -
2501 サッポロHD
SAPPORO HOLDINGS LIMITED
2,059.00 2,066.00 2,049.00 2,058.00 -13.00 2,058.88572,091.00 2,091.00 2,040.00 2,054.00 253.8 522,545.200100 -
2502 アサヒ
Asahi Group Holdings,Ltd.
3,770.00 3,810.00 3,763.00 3,786.00 -27.00 3,778.33043,750.00 3,798.00 3,716.00 3,770.00 1,533.6 5,794,447.500100 -
2503 キリンHD
Kirin Holdings Company,Limited
2,078.00 2,082.00 2,069.00 2,070.00 -7.50 2,075.83302,078.00 2,095.50 2,068.00 2,078.00 1,630.3 3,384,230.550100 -
2531 宝HLD
TAKARA HOLDINGS INC.
821.00 827.00 819.00 822.00 -1.00 821.1985831.00 831.00 814.00 819.00 523.4 429,815.300100 -
2533 オエノンHD
Oenon Holdings,Inc.
395.00 395.00 390.00 391.00 -4.00 393.6229394.00 398.00 394.00 396.00 60.2 23,696.100100 -
2540 養命酒
YOMEISHU SEIZO CO.,LTD.
1,941.00 1,960.00 1,929.00 1,938.00 20.00 1,949.28571,918.00 1,963.00 1,918.00 1,955.00 2.8 5,458100 -
2579 コカ・コーラBJH
Coca-Cola Bottlers Japan Holdings Inc.
2,050.00 2,053.00 2,027.00 2,040.00 -21.00 2,046.75932,071.00 2,082.00 2,025.00 2,054.00 461.2 943,965.400100 -
2587 サントリーBF
Suntory Beverage & Food Limited
4,235.00 4,275.00 4,230.00 4,235.00 -50.00 4,240.94854,245.00 4,260.00 4,180.00 4,240.00 634.7 2,691,730100 -
2590 DyDo
DyDo GROUP HOLDINGS,INC.
4,520.00 4,590.00 4,515.00 4,570.00 85.00 4,547.02824,495.00 4,525.00 4,475.00 4,520.00 77.9 354,213.500100 -
2593 伊藤園
ITO EN,LTD.
6,160.00 6,170.00 6,120.00 6,130.00 40.00 6,142.58996,120.00 6,190.00 6,090.00 6,170.00 222.4 1,366,112100 -
2594 キーコーヒー
KEY COFFEE INC
2,299.00 2,303.00 2,286.00 2,298.00 24.00 2,294.44482,276.00 2,304.00 2,271.00 2,294.00 29.0 66,538.900100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年5月12日(火曜日) 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.
920.00 927.00 920.00 927.00 10.00 919.5000910.00 920.00 910.00 920.00 5.2 4,781.400100 -
2599 ジャパンF
JAPAN FOODS CO.,LTD.
1,150.00 1,155.00 1,144.00 1,144.00 -9.00 1,148.27271,141.00 1,149.00 1,141.00 1,142.00 1.1 1,263.100100 -
2602 日清オイリオ
The Nisshin OilliO Group,Ltd.
3,620.00 3,640.00 3,610.00 3,615.00 25.00 3,624.28053,615.00 3,645.00 3,600.00 3,625.00 68.8 249,350.500100 -
2607 不二製油G
FUJI OIL HOLDINGS INC.
2,635.00 2,638.00 2,625.00 2,637.00 82.00 2,629.84302,605.00 2,639.00 2,605.00 2,630.00 414.6 1,090,332.900100 -
2612 かどや製油
KADOYA SESAME MILLS INCORPORATED
3,730.00 3,730.00 3,700.00 3,720.00 -35.00 3,720.62503,755.00 3,755.00 3,710.00 3,710.00 1.6 5,953100 -
2613 Jオイル
J-OIL MILLS, INC.
4,135.00 4,140.00 4,110.00 4,115.00 -85.00 4,130.71434,155.00 4,180.00 4,110.00 4,110.00 23.1 95,419.500100 -
2801 キッコマン
KIKKOMAN CORPORATION
4,850.00 4,935.00 4,720.00 4,880.00 85.00 4,867.88494,855.00 4,915.00 4,825.00 4,885.00 907.3 4,416,632100 -
2802 味の素
Ajinomoto Co.,Inc.
1,914.00 1,924.50 1,905.00 1,905.00 5.50 1,914.32331,914.00 1,928.50 1,908.00 1,919.00 1,332.5 2,550,835.800100 -
2809 キユーピー
Kewpie Corporation
2,117.00 2,120.00 2,098.00 2,103.00 -33.00 2,113.04682,132.00 2,142.00 2,116.00 2,118.00 421.2 890,015.300100 -
2810 ハウス食G
House Foods Group Inc.
3,530.00 3,555.00 3,515.00 3,545.00 30.00 3,528.39883,515.00 3,540.00 3,480.00 3,525.00 285.1 1,005,946.500100 -
2811 カゴメ
KAGOME CO.,LTD.
2,792.00 2,809.00 2,783.00 2,791.00 21.00 2,798.60322,778.00 2,818.00 2,767.00 2,801.00 175.4 490,875100 -
2812 焼津水
YAIZU SUISANKAGAKU INDUSTRY CO.,LTD.
903.00 907.00 902.00 905.00 -29.00 910.2797931.00 931.00 902.00 904.00 11.8 10,741.300100 -
2815 アリアケ
ARIAKE JAPAN Co.,Ltd.
6,310.00 6,330.00 6,250.00 6,280.00 40.00 6,305.21986,290.00 6,370.00 6,290.00 6,300.00 106.9 674,028100 -
2818 ピエトロ
PIETRO Co.,Ltd.
1,602.00 1,620.00 1,602.00 1,620.00 10.00 1,610.6154 1.3 2,093.800100 - - - - -
2819 エバラ食品工業
EBARA Foods Industry,Inc.
2,227.00 2,227.00 2,192.00 2,192.00 -35.00 2,211.93552,215.00 2,227.00 2,215.00 2,227.00 3.1 6,857100 -
2820 やまみ
Yamami Company
2,029.00 2,029.00 1,980.00 1,981.00 -59.00 2,017.43392,040.00 2,086.00 1,967.00 1,996.00 18.9 38,129.500100 -
2871 ニチレイ
NICHIREI CORPORATION
2,761.00 2,789.00 2,758.00 2,773.00 75.00 2,762.03382,722.00 2,764.00 2,710.00 2,760.00 852.8 2,355,462.400100 -
2875 東洋水産
TOYO SUISAN KAISHA,LTD.
5,200.00 5,230.00 5,180.00 5,210.00 130.00 5,201.27515,180.00 5,250.00 5,160.00 5,210.00 363.1 1,888,583100 -
2882 イートアンド
EAT&Co.,Ltd
1,780.00 1,781.00 1,766.00 1,766.00 -7.00 1,772.70831,772.00 1,779.00 1,760.00 1,779.00 9.6 17,018100 -
2883 大冷
DAIREI CO.,LTD.
1,874.00 1,874.00 1,864.00 1,864.00 19.00 1,866.22221,885.00 1,885.00 1,856.00 1,865.00 1.8 3,359.200100 -
2884 ヨシムラ・F・HD
Yoshimura Food Holdings K.K.
1,179.00 1,189.00 1,166.00 1,187.00 43.00 1,177.73831,170.00 1,208.00 1,151.00 1,170.00 253.3 298,321.100100 -
2897 日清食HD
NISSIN FOODS HOLDINGS CO.,LTD.
9,020.00 9,120.00 9,000.00 9,120.00 310.00 9,039.26899,030.00 9,050.00 8,940.00 9,010.00 586.8 5,304,243100 -
2899 永谷園HD
NAGATANIEN HOLDINGS CO.,LTD.
2,228.00 2,229.00 2,206.00 2,218.00 13.00 2,218.41582,195.00 2,239.00 2,195.00 2,218.00 10.1 22,406100 -
2904 一正蒲鉾
ICHIMASA KAMABOKO CO.,LTD.
931.00 931.00 913.00 916.00 -30.00 930.6720938.00 940.00 931.00 932.00 18.6 17,310.500100 -
2908 フジッコ
FUJICCO CO.,LTD.
1,958.00 1,972.00 1,957.00 1,972.00 32.00 1,960.60001,942.00 1,959.00 1,940.00 1,952.00 28.5 55,877.100100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年5月12日(火曜日) 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.
1,328.00 1,330.00 1,313.00 1,316.00 2.00 1,323.71971,327.00 1,338.00 1,320.00 1,327.00 91.7 121,385.100100 -
2914 JT
JAPAN TOBACCO INC.
2,031.00 2,040.00 2,029.00 2,031.50 -1.50 2,035.91212,044.50 2,044.50 2,030.50 2,032.00 3,068.8 6,247,807.200100 -
2915 ケンコーマヨ
KENKO Mayonnaise Co.,Ltd.
2,038.00 2,081.00 2,030.00 2,064.00 64.00 2,046.42182,000.00 2,049.00 2,000.00 2,033.00 33.9 69,373.700100 -
2918 わらべや
WARABEYA NICHIYO HOLDINGS CO.,LTD.
1,644.00 1,666.00 1,642.00 1,660.00 -15.00 1,655.16911,660.00 1,662.00 1,641.00 1,644.00 55.0 91,034.300100 -
2922 なとり
NATORI CO.,LTD.
1,716.00 1,721.00 1,708.00 1,708.00 -82.00 1,718.99101,731.00 1,750.00 1,712.00 1,720.00 22.2 38,161.600100 -
2924 イフジ産業
Ifuji Sangyo Co.,Ltd.
788.00 789.00 782.00 785.00 -3.00 787.9683788.00 790.00 788.00 788.00 6.3 4,964.200100 -
2925 ピックルスコーポ
PICKLES CORPORATION
2,247.00 2,259.00 2,229.00 2,245.00 57.00 2,231.90042,195.00 2,258.00 2,188.00 2,245.00 26.1 58,252.600100 -
2930 北の達人
Kitanotatsujin Corporation
530.00 534.00 519.00 520.00 -13.00 528.0803537.00 540.00 528.00 529.00 952.8 503,154.900100 -
2931 ユーグレナ
euglena Co.,Ltd.
712.00 718.00 701.00 705.00 39.00 699.8603682.00 712.00 680.00 712.00 1,295.1 906,389.100100 -
4404 ミヨシ油脂
Miyoshi Oil & Fat Co.,Ltd.
1,137.00 1,138.00 1,133.00 1,138.00 -2.00 1,135.05881,137.00 1,137.00 1,123.00 1,137.00 1.7 1,929.600100 -
4526 理研ビタミン
RIKEN VITAMIN CO.,LTD.
2,128.00 2,138.00 2,120.00 2,120.00 -18.00 2,129.36362,131.00 2,146.00 2,127.00 2,133.00 8.8 18,738.400100 -
繊維製品 Textiles & Apparels
3001 片倉
Katakura Industries Co.,Ltd.
1,046.00 1,047.00 1,038.00 1,046.00 -1.00 1,044.98311,047.00 1,053.00 1,041.00 1,041.00 41.3 43,157.800100 -
3002 グンゼ
GUNZE LIMITED
3,730.00 3,735.00 3,700.00 3,700.00 -75.00 3,727.95053,780.00 3,780.00 3,710.00 3,715.00 22.2 82,760.500100 -
3101 東洋紡
TOYOBO CO.,LTD.
1,425.00 1,472.00 1,422.00 1,460.00 76.00 1,437.53531,390.00 1,444.00 1,371.00 1,424.00 2,022.2 2,906,983.800100 -
3103 ユニチカ
UNITIKA LTD.
341.00 344.00 339.00 340.00 2.00 339.0172339.00 343.00 330.00 342.00 1,058.7 358,917.500100 -
3104 富士紡HD
Fujibo Holdings,Inc.
3,050.00 3,050.00 3,025.00 3,045.00 -45.00 3,037.51463,060.00 3,080.00 3,010.00 3,035.00 51.5 156,432100 -
3106 クラボウ
KURABO INDUSTRIES LTD.
2,460.00 2,474.00 2,404.00 2,406.00 -70.00 2,434.93432,485.00 2,496.00 2,450.00 2,460.00 98.9 240,815100 -
3109 シキボウ
SHIKIBO LTD.
1,053.00 1,062.00 1,048.00 1,050.00 -8.00 1,052.38321,051.00 1,061.00 1,044.00 1,054.00 92.9 97,766.400100 -
3201 ニッケ
THE JAPAN WOOL TEXTILE CO.,LTD.
939.00 948.00 938.00 943.00 -8.00 947.5260952.00 953.00 939.00 939.00 231.0 218,878.500100 -
3202 ダイトウボウ
Daitobo Co.,Ltd.
132.00 135.00 131.00 132.00 2.00 131.8406132.00 133.00 129.00 131.00 785.2 103,521.200100 -
3204 トーア紡
Toabo Corporation
491.00 491.00 477.00 478.00 -12.00 486.4688490.00 490.00 483.00 488.00 6.4 3,113.400100 -
3205 ダイドー
DAIDOH LIMITED
208.00 213.00 208.00 211.00 6.00 209.0173205.00 208.00 205.00 208.00 34.7 7,252.900100 -
3302 帝繊維
TEIKOKU SEN-I Co.,Ltd.
2,230.00 2,260.00 2,230.00 2,234.00 -47.00 2,243.41712,250.00 2,260.00 2,218.00 2,241.00 36.2 81,211.700100 -
3401 帝人
TEIJIN LIMITED
1,647.00 1,668.00 1,644.00 1,658.00 -30.00 1,658.97671,675.00 1,680.00 1,648.00 1,649.00 1,041.7 1,728,156100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年5月12日(火曜日) 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.
495.10 500.00 493.20 493.40 -16.10 495.3549501.90 501.90 488.00 495.30 10,443.8 5,173,387.260100 -
3408 サカイオーベックス
SAKAI OVEX CO.,LTD.
1,880.00 1,894.00 1,871.00 1,880.00 -51.00 1,882.81981,880.00 1,911.00 1,879.00 1,885.00 40.5 76,254.200100 -
3501 住江織物
Suminoe Textile Co.,Ltd.
1,868.00 1,868.00 1,858.00 1,868.00 8.00 1,867.65521,871.00 1,875.00 1,858.00 1,858.00 2.9 5,416.200100 -
3512 日フエルト
Nippon Felt Company Limited
467.00 467.00 459.00 460.00 -7.00 461.4423465.00 467.00 461.00 467.00 5.2 2,399.500100 -
3513 イチカワ
ICHIKAWA CO.,LTD.
1,394.00 1,394.00 1,356.00 1,356.00 -25.00 1,372.42861,398.00 1,398.00 1,398.00 1,398.00 0.7 960.700100 -
3524 日東網
NITTO SEIMO CO.,LTD.
1,420.00 1,420.00 1,400.00 1,400.00 -20.00 1,415.77551,426.00 1,426.00 1,420.00 1,420.00 4.9 6,937.300100 -
3529 アツギ
ATSUGI CO.,LTD.
628.00 628.00 618.00 619.00 -9.00 623.1603628.00 628.00 619.00 625.00 15.6 9,721.300100 -
3551 ダイニック
DYNIC CORPORATION
741.00 741.00 734.00 734.00 -8.00 736.7895742.00 742.00 742.00 742.00 1.9 1,399.900100 -
3569 セーレン
SEIREN CO.,LTD.
1,277.00 1,304.00 1,275.00 1,293.00 -13.00 1,293.97571,310.00 1,310.00 1,278.00 1,278.00 74.1 95,883.600100 -
3571 ソトー
SOTOH CO.,LTD.
944.00 944.00 939.00 939.00 22.00 931.0864912.00 946.00 912.00 943.00 8.1 7,541.800100 -
3577 東海染工
Tokai Senko K.K.
1,107.00 1,130.00 1,107.00 1,130.00 16.00 1,110.00001,114.00 1,116.00 1,097.00 1,116.00 4.1 4,551100 -
3580 小松マテーレ
KOMATSU MATERE Co.,Ltd.
728.00 735.00 725.00 735.00 21.00 727.3222722.00 729.00 716.00 726.00 18.0 13,091.800100 -
3591 ワコールHD
WACOAL HOLDINGS CORP.
2,185.00 2,194.00 2,178.00 2,188.00 -17.00 2,194.59782,233.00 2,233.00 2,182.00 2,190.00 194.7 427,288.200100 -
3593 ホギメディ
HOGY MEDICAL CO.,LTD.
3,375.00 3,385.00 3,360.00 3,380.00 -20.00 3,377.34193,390.00 3,400.00 3,365.00 3,380.00 93.3 315,106100 -
3606 レナウン
RENOWN INCORPORATED
79.00 79.00 78.00 78.00 1.00 78.491178.00 80.00 76.00 78.00 421.3 33,068.300100 -
3607 クラウディアHD
KURAUDIA HOLDINGS CO.,LTD.
419.00 420.00 418.00 418.00 0.00 419.1333420.00 420.00 418.00 419.00 1.5 628.700100 -
3608 TSI HD
TSI HOLDINGS CO.,LTD.
444.00 446.00 440.00 440.00 2.00 442.0749438.00 447.00 432.00 442.00 189.5 83,773.200100 -
3611 マツオカ
MATSUOKA CORPORATION
2,042.00 2,042.00 2,015.00 2,017.00 -7.00 2,028.87162,029.00 2,048.00 2,002.00 2,042.00 10.9 22,114.700100 -
3612 ワールド
WORLD CO.,LTD.
1,400.00 1,422.00 1,382.00 1,410.00 52.00 1,396.64161,387.00 1,426.00 1,347.00 1,395.00 537.9 751,253.500100 -
8011 三陽商
SANYO SHOKAI LTD.
1,027.00 1,043.00 1,023.00 1,024.00 43.00 1,024.3522979.00 1,051.00 979.00 1,032.00 168.1 172,193.600100 -
8013 ナイガイ
NAIGAI CO.,LTD.
414.00 415.00 409.00 410.00 -6.00 409.1135412.00 416.00 396.00 412.00 32.6 13,337.100100 -
8016 オンワードHD
ONWARD HOLDINGS CO.,LTD.
349.00 351.00 348.00 350.00 1.00 349.6506356.00 357.00 344.00 348.00 677.2 236,783.400100 -
8029 ルックHD
LOOK HOLDINGS INCORPORATED
829.00 829.00 813.00 816.00 -16.00 821.2605820.00 836.00 817.00 823.00 26.1 21,434.900100 -
8107 キムラタン
KIMURATAN CORPORATION
24.00 25.00 24.00 24.00 0.00 24.536625.00 25.00 24.00 24.00 73.8 1,810.800100 -
8111 ゴルドウイン
GOLDWIN INC.
5,860.00 5,930.00 5,680.00 5,700.00 -210.00 5,811.55025,980.00 5,990.00 5,850.00 5,860.00 254.8 1,480,783100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年5月12日(火曜日) 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[¥]
8114 デサント
DESCENTE,LTD.
1,410.00 1,419.00 1,409.00 1,417.00 -8.00 1,413.84121,426.00 1,426.00 1,406.00 1,414.00 82.5 116,641.900100 -
8118 キング
KING Co.,Ltd.
499.00 522.00 498.00 508.00 14.00 502.0099495.00 504.00 490.00 495.00 20.2 10,140.600100 -
8127 ヤマトインター
YAMATO INTERNATIONAL INC.
339.00 342.00 339.00 340.00 -8.00 340.4538348.00 348.00 336.00 340.00 34.6 11,779.700100 -
パルプ・紙 Pulp & Paper
3708 特種東海
Tokushu Tokai Paper Co.,Ltd.
4,075.00 4,080.00 4,050.00 4,075.00 -40.00 4,069.50004,115.00 4,115.00 4,085.00 4,085.00 3.0 12,208.500100 -
3861 王子HD
Oji Holdings Corporation
572.00 574.00 568.00 568.00 -18.00 572.2190580.00 584.00 570.00 574.00 2,499.4 1,430,204.100100 -
3863 日本紙
Nippon Paper Industries Co.,Ltd.
1,538.00 1,542.00 1,526.00 1,526.00 -49.00 1,538.07321,565.00 1,565.00 1,539.00 1,539.00 336.2 517,100.200100 -
3864 三菱紙
Mitsubishi Paper Mills Limited
382.00 386.00 382.00 386.00 1.00 384.5667387.00 387.00 378.00 385.00 42.7 16,421100 -
3865 北越コーポレーション
Hokuetsu Corporation
427.00 429.00 422.00 422.00 -9.00 425.2877425.00 428.00 424.00 426.00 475.8 202,351.900100 -
3877 中越パル
Chuetsu Pulp & Paper Co.,Ltd.
1,364.00 1,364.00 1,355.00 1,362.00 -3.00 1,358.78571,353.00 1,360.00 1,353.00 1,357.00 1.4 1,902.300100 -
3878 巴川紙
TOMOEGAWA CO.,LTD.
883.00 889.00 883.00 889.00 13.00 882.1467875.00 886.00 870.00 885.00 7.5 6,616.100100 -
3880 大王紙
Daio Paper Corporation
1,464.00 1,472.00 1,461.00 1,461.00 -11.00 1,467.74301,476.00 1,481.00 1,462.00 1,464.00 191.8 281,513.100100 -
3896 阿波製紙
AWA PAPER & TECHNOLOGICAL COMPANY,Inc.
520.00 521.00 514.00 516.00 4.00 521.6951530.00 530.00 517.00 520.00 8.2 4,277.900100 -
3941 レンゴー
Rengo Co.,Ltd.
885.00 887.00 879.00 881.00 4.00 884.6796880.00 894.00 876.00 886.00 1,525.4 1,349,490.300100 -
3946 トーモク
TOMOKU CO.,LTD.
1,754.00 1,772.00 1,754.00 1,759.00 -13.00 1,759.86291,771.00 1,774.00 1,718.00 1,754.00 52.5 92,392.800100 -
3950 ザ・パック
THE PACK CORPORATION
3,270.00 3,280.00 3,230.00 3,240.00 -95.00 3,266.18423,300.00 3,320.00 3,275.00 3,275.00 22.8 74,469100 -
化学 Chemicals
3405 クラレ
KURARAY CO.,LTD.
1,103.00 1,117.00 1,103.00 1,106.00 -7.00 1,108.38331,119.00 1,119.00 1,099.00 1,107.00 975.8 1,081,560.400100 -
3407 旭化成
ASAHI KASEI CORPORATION
760.00 772.30 749.40 761.20 -5.40 757.6053765.50 766.00 747.80 758.10 6,456.9 4,891,781.770100 -
3553 共和レザー
KYOWA LEATHER CLOTH CO.,LTD.
667.00 671.00 665.00 671.00 0.00 667.9412674.00 674.00 664.00 665.00 5.1 3,406.500100 -
4004 昭電工
Showa Denko K.K.
2,350.00 2,390.00 2,347.00 2,370.00 13.00 2,365.85882,395.00 2,395.00 2,333.00 2,354.00 1,251.1 2,959,926100 -
4005 住友化
SUMITOMO CHEMICAL COMPANY,LIMITED
332.00 335.00 330.00 332.00 -8.00 331.7764336.00 337.00 328.00 331.00 9,144.8 3,034,028.700100 -
4008 住友精化
Sumitomo Seika Chemicals Company,Limited.
2,984.00 3,040.00 2,984.00 3,010.00 26.00 3,007.06922,999.00 3,020.00 2,981.00 2,998.00 15.9 47,812.400100 -
4021 日産化
Nissan Chemical Corporation
3,955.00 4,025.00 3,955.00 4,005.00 -40.00 3,990.52914,040.00 4,040.00 3,925.00 3,985.00 355.3 1,417,835100 -
4022 ラサ工
Rasa Industries,Ltd.
1,375.00 1,414.00 1,375.00 1,412.00 41.00 1,387.57201,371.00 1,396.00 1,341.00 1,379.00 52.8 73,263.800100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年5月12日(火曜日) 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[¥]
4023 クレハ
KUREHA CORPORATION
4,360.00 4,405.00 4,350.00 4,355.00 -75.00 4,386.06644,475.00 4,475.00 4,360.00 4,365.00 85.8 376,324.500100 -
4025 多木化学
TAKI CHEMICAL CO.,LTD.
5,560.00 5,590.00 5,440.00 5,520.00 -140.00 5,580.86135,660.00 5,720.00 5,540.00 5,590.00 47.6 265,649100 -
4027 テイカ
TAYCA CORPORATION
1,565.00 1,584.00 1,550.00 1,584.00 -5.00 1,573.35861,589.00 1,597.00 1,552.00 1,578.00 23.7 37,288.600100 -
4028 石原産
ISHIHARA SANGYO KAISHA,LTD.
740.00 752.00 735.00 737.00 56.00 737.0592712.00 746.00 712.00 738.00 831.3 612,717.300100 -
4031 片倉コープアグリ
Katakura & Co-op Agri Corporation
1,175.00 1,175.00 1,165.00 1,165.00 -10.00 1,166.82351,172.00 1,173.00 1,150.00 1,169.00 1.7 1,983.600100 -
4041 日曹達
Nippon Soda Co.,Ltd.
2,801.00 2,842.00 2,801.00 2,841.00 19.00 2,816.98632,830.00 2,838.00 2,790.00 2,793.00 58.4 164,512100 -
4042 東ソー
TOSOH CORPORATION
1,333.00 1,476.00 1,332.00 1,439.00 94.00 1,403.44321,362.00 1,367.00 1,322.00 1,339.00 3,029.5 4,251,731.100100 -
4043 トクヤマ
Tokuyama Corporation
2,299.00 2,342.00 2,287.00 2,328.00 -23.00 2,317.02212,348.00 2,348.00 2,293.00 2,305.00 448.0 1,038,025.900100 -
4044 セ硝子
Central Glass Co.,Ltd.
1,856.00 1,876.00 1,846.00 1,862.00 -34.00 1,866.35581,910.00 1,910.00 1,857.00 1,857.00 43.0 80,253.300100 -
4045 東亜合
TOAGOSEI CO.,LTD.
995.00 1,002.00 990.00 1,001.00 -2.00 997.76751,008.00 1,008.00 989.00 992.00 166.9 166,527.400100 -
4046 大阪ソーダ
OSAKA SODA CO.,LTD.
2,600.00 2,627.00 2,579.00 2,599.00 99.00 2,612.15682,650.00 2,650.00 2,580.00 2,613.00 54.2 141,578.900100 -
4047 関電化
KANTO DENKA KOGYO CO.,LTD.
917.00 925.00 910.00 917.00 18.00 914.8448914.00 925.00 901.00 915.00 221.7 202,821.100100 -
4061 デンカ
Denka Company Limited
2,645.00 2,688.00 2,634.00 2,666.00 -11.00 2,653.32422,668.00 2,668.00 2,630.00 2,646.00 994.2 2,637,934.900100 -
4063 信越化
Shin-Etsu Chemical Co.,Ltd.
11,905.00 12,035.00 11,905.00 11,980.00 -140.00 11,981.492312,000.00 12,075.00 11,920.00 11,950.00 899.6 10,778,550.500100 -
4064 カーバイド
Nippon Carbide Industries Company,Incorporated
1,116.00 1,133.00 1,116.00 1,133.00 8.00 1,121.46151,121.00 1,125.00 1,107.00 1,117.00 14.3 16,036.900100 -
4078 堺化学
Sakai Chemical Industry Co.,Ltd.
1,821.00 1,833.00 1,805.00 1,833.00 -30.00 1,822.61151,868.00 1,868.00 1,808.00 1,808.00 15.7 28,615100 -
4082 稀元素
DAIICHI KIGENSO KAGAKU-KOGYO CO.,LTD
761.00 763.00 755.00 761.00 1.00 759.3123765.00 765.00 754.00 763.00 25.3 19,210.600100 -
4088 エア・ウォーター
AIR WATER INC.
1,505.00 1,521.00 1,501.00 1,515.00 1.00 1,509.93481,525.00 1,526.00 1,492.00 1,501.00 590.9 892,220.500100 -
4091 大陽日酸
TAIYO NIPPON SANSO CORPORATION
1,652.00 1,665.00 1,642.00 1,655.00 -6.00 1,658.35361,679.00 1,681.00 1,642.00 1,644.00 415.2 688,548.400100 -
4092 日本化
Nippon Chemical Industrial Co.,Ltd.
2,336.00 2,397.00 2,336.00 2,375.00 -4.00 2,355.10592,355.00 2,355.00 2,311.00 2,334.00 40.6 95,617.300100 -
4093 邦アセチレン
Toho Acetylene Co.,Ltd.
1,278.00 1,283.00 1,278.00 1,281.00 -4.00 1,279.81821,282.00 1,282.00 1,278.00 1,278.00 1.1 1,407.800100 -
4095 日パーカライ
NIHON PARKERIZING CO.,LTD.
1,134.00 1,147.00 1,134.00 1,136.00 -10.00 1,141.91561,145.00 1,148.00 1,137.00 1,137.00 90.0 102,772.400100 -
4097 高圧ガス
KOATSU GAS KOGYO CO.,LTD.
774.00 779.00 763.00 768.00 -21.00 787.9164795.00 795.00 778.00 779.00 38.3 30,177.200100 -
4098 チタン工
Titan Kogyo Kabushiki Kaisha
1,715.00 1,726.00 1,693.00 1,719.00 -38.00 1,724.01801,750.00 1,766.00 1,713.00 1,721.00 16.7 28,791.100100 -
4099 四国化
SHIKOKU CHEMICALS CORPORATION
1,073.00 1,078.00 1,062.00 1,076.00 1.00 1,069.38101,073.00 1,073.00 1,059.00 1,067.00 37.8 40,422.600100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年5月12日(火曜日) 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[¥]
4100 戸田工
TODA KOGYO CORP.
1,418.00 1,418.00 1,386.00 1,390.00 -9.00 1,393.62501,383.00 1,404.00 1,372.00 1,404.00 10.4 14,493.700100 -
4109 ステラケミファ
STELLA CHEMIFA CORPORATION
2,478.00 2,663.00 2,455.00 2,643.00 261.00 2,549.91822,418.00 2,580.00 2,418.00 2,466.00 323.8 825,663.500100 -
4112 保土谷化
Hodogaya Chemical Co.,Ltd.
3,710.00 3,740.00 3,705.00 3,715.00 30.00 3,700.77893,655.00 3,720.00 3,650.00 3,710.00 19.9 73,645.500100 -
4114 日触媒
NIPPON SHOKUBAI CO.,LTD.
5,050.00 5,170.00 5,040.00 5,160.00 30.00 5,091.15285,170.00 5,170.00 5,020.00 5,080.00 210.8 1,073,215100 -
4116 大日精化
Dainichiseika Color & Chemicals Mfg.Co.,Ltd.
2,292.00 2,326.00 2,258.00 2,326.00 -31.00 2,297.63042,340.00 2,340.00 2,272.00 2,283.00 18.4 42,276.400100 -
4118 カネカ
KANEKA CORPORATION
2,812.00 2,840.00 2,805.00 2,821.00 -26.00 2,818.51372,860.00 2,861.00 2,791.00 2,812.00 251.7 709,419.900100 -
4182 菱瓦斯化
Mitsubishi Gas Chemical Company,Inc.
1,318.00 1,517.00 1,315.00 1,473.00 123.00 1,438.56741,363.00 1,363.00 1,316.00 1,324.00 2,547.8 3,665,181.900100 -
4183 三井化学
Mitsui Chemicals,Inc.
2,079.00 2,129.00 2,079.00 2,113.00 -20.00 2,099.99072,136.00 2,136.00 2,062.00 2,089.00 1,028.5 2,159,840.400100 -
4185 JSR
JSR CORPORATION
1,968.00 1,985.00 1,962.00 1,973.00 -13.00 1,969.42381,984.00 1,984.00 1,949.00 1,960.00 855.2 1,684,251.200100 -
4186 東応化
TOKYO OHKA KOGYO CO.,LTD.
4,560.00 4,625.00 4,560.00 4,590.00 10.00 4,603.31194,620.00 4,640.00 4,570.00 4,580.00 109.0 501,761100 -
4187 大有機化
OSAKA ORGANIC CHEMICAL INDUSTRY LTD.
1,752.00 1,783.00 1,747.00 1,776.00 19.00 1,753.28641,738.00 1,762.00 1,710.00 1,746.00 65.3 114,489.600100 -
4188 三菱ケミHD
Mitsubishi Chemical Holdings Corporation
612.50 621.40 612.50 615.10 -6.60 615.3996621.70 621.90 608.40 613.30 4,709.5 2,898,224.200100 -
4189 KHネオケム
KH Neochem Co.,Ltd.
1,995.00 2,021.00 1,995.00 2,005.00 8.00 2,006.19701,997.00 2,020.00 1,977.00 2,002.00 140.6 282,071.300100 -
4202 ダイセル
Daicel Corporation
884.00 892.00 882.00 887.00 0.00 883.2054888.00 890.00 870.00 882.00 1,314.2 1,160,708.500100 -
4203 住友ベーク
Sumitomo Bakelite Company,Limited
2,828.00 2,846.00 2,793.00 2,842.00 -45.00 2,829.15102,881.00 2,888.00 2,811.00 2,828.00 282.1 798,103.500100 -
4204 積水化
Sekisui Chemical Co.,Ltd.
1,395.00 1,402.00 1,387.00 1,397.00 -41.00 1,399.68421,424.00 1,426.00 1,395.00 1,399.00 1,174.0 1,643,229.300100 -
4205 日ゼオン
ZEON CORPORATION
955.00 966.00 948.00 962.00 -6.00 957.6661982.00 982.00 949.00 954.00 681.0 652,170.600100 -
4206 アイカ工
Aica Kogyo Company,Limited
3,020.00 3,060.00 3,020.00 3,040.00 20.00 3,036.76913,025.00 3,045.00 3,010.00 3,035.00 135.1 410,267.500100 -
4208 宇部興
Ube Industries,Ltd.
1,791.00 1,813.00 1,787.00 1,801.00 -31.00 1,798.13261,815.00 1,815.00 1,778.00 1,786.00 568.5 1,022,238.400100 -
4212 積水樹脂
Sekisui Jushi Corporation
2,253.00 2,253.00 2,210.00 2,228.00 -45.00 2,229.21942,268.00 2,270.00 2,201.00 2,203.00 27.8 61,972.300100 -
4215 タキロンシーアイ
C.I. TAKIRON Corporation
646.00 652.00 644.00 646.00 3.00 650.6012649.00 659.00 646.00 646.00 168.0 109,301100 -
4216 旭有機材
ASAHI YUKIZAI CORPORATION
1,341.00 1,354.00 1,341.00 1,354.00 4.00 1,347.08471,365.00 1,365.00 1,338.00 1,345.00 24.8 33,407.700100 -
4218 ニチバン
NICHIBAN CO.,LTD.
1,466.00 1,470.00 1,458.00 1,461.00 10.00 1,462.16051,460.00 1,470.00 1,452.00 1,462.00 29.9 43,718.600100 -
4220 リケンテクノス
RIKEN TECHNOS CORPORATION
432.00 434.00 429.00 433.00 4.00 431.9913433.00 436.00 428.00 432.00 161.6 69,809.800100 -
4221 大倉工
Okura Industrial Co.,Ltd.
1,612.00 1,612.00 1,578.00 1,592.00 4.00 1,588.33331,604.00 1,604.00 1,572.00 1,572.00 5.1 8,100.500100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年5月12日(火曜日) 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[¥]
4228 積水化成
Sekisui Plastics Co.,Ltd.
623.00 631.00 616.00 627.00 -17.00 626.0977644.00 648.00 621.00 623.00 120.8 75,632.600100 -
4229 群栄化
Gun Ei Chemical Industry Co.,Ltd.
2,645.00 2,647.00 2,640.00 2,642.00 -4.00 2,640.64102,646.00 2,646.00 2,626.00 2,629.00 3.9 10,298.500100 -
4231 タイガーポリ
TIGERS POLYMER CORPORATION
421.00 433.00 421.00 433.00 7.00 426.3538431.00 431.00 421.00 421.00 13.0 5,542.600100 -
4238 ミライアル
Miraial Co.,Ltd.
1,190.00 1,191.00 1,177.00 1,181.00 32.00 1,171.64621,163.00 1,192.00 1,153.00 1,184.00 19.5 22,847.100100 -
4245 ダイキアクシス
Daiki Axis Co.,Ltd.
740.00 740.00 735.00 735.00 -13.00 737.6093745.00 749.00 733.00 737.00 15.1 11,137.900100 -
4246 DNC
DaikyoNishikawa Corporation
565.00 572.00 564.00 570.00 0.00 563.9339579.00 579.00 549.00 565.00 145.3 81,939.600100 -
4248 竹本容器
Takemoto Yohki Co.,Ltd.
749.00 751.00 744.00 746.00 -23.00 749.3458758.00 764.00 746.00 750.00 120.0 89,921.500100 -
4249 森六
MORIROKU HOLDINGS COMPANY,LTD.
1,513.00 1,517.00 1,486.00 1,486.00 -43.00 1,514.49581,540.00 1,540.00 1,510.00 1,521.00 11.9 18,022.500100 -
4272 日化薬
NIPPON KAYAKU CO.,LTD.
1,018.00 1,030.00 1,015.00 1,023.00 -15.00 1,023.58591,041.00 1,041.00 1,014.00 1,019.00 234.0 239,519.100100 -
4275 カーリットHD
Carlit Holdings Co.,Ltd.
505.00 516.00 504.00 514.00 6.00 507.7538508.00 508.00 501.00 503.00 26.0 13,201.600100 -
4362 日本精化
Nippon Fine Chemical Co.,Ltd.
1,346.00 1,348.00 1,333.00 1,345.00 -5.00 1,341.56621,350.00 1,358.00 1,331.00 1,339.00 21.9 29,380.300100 -
4368 扶桑化学
FUSO CHEMICAL CO.,LTD.
3,425.00 3,430.00 3,410.00 3,430.00 0.00 3,423.20903,430.00 3,435.00 3,380.00 3,415.00 100.5 344,032.500100 -
4369 トリケミカル
Tri Chemical Laboratories Inc.
9,570.00 9,670.00 9,550.00 9,600.00 0.00 9,599.48259,590.00 9,680.00 9,530.00 9,570.00 59.9 575,009100 -
4401 ADEKA
ADEKA CORPORATION
1,423.00 1,432.00 1,418.00 1,424.00 -3.00 1,425.91271,441.00 1,448.00 1,418.00 1,418.00 96.2 137,172.800100 -
4403 日油
NOF CORPORATION
3,585.00 3,600.00 3,550.00 3,560.00 0.00 3,582.18713,570.00 3,610.00 3,565.00 3,590.00 161.4 578,165100 -
4406 新日本理化
New Japan Chemical Co.,Ltd.
185.00 185.00 182.00 183.00 -1.00 182.8177184.00 185.00 181.00 184.00 70.2 12,833.800100 -
4410 ハリマ化成G
HARIMA CHEMICALS GROUP,INC.
937.00 955.00 937.00 954.00 0.00 948.8043953.00 955.00 936.00 936.00 4.6 4,364.500100 -
4452 花王
Kao Corporation
8,563.00 8,650.00 8,561.00 8,646.00 196.00 8,610.07378,512.00 8,624.00 8,496.00 8,586.00 1,476.1 12,709,329.800100 -
4461 第一工業
DKS Co.Ltd.
4,545.00 4,570.00 4,425.00 4,570.00 -185.00 4,572.08484,685.00 4,710.00 4,565.00 4,565.00 84.9 388,170100 -
4462 石原ケミカル
ISHIHARA CHEMICAL CO.,LTD.
1,894.00 1,900.00 1,887.00 1,899.00 -12.00 1,895.96771,910.00 1,910.00 1,896.00 1,908.00 3.1 5,877.500100 -
4463 日華化学
NICCA CHEMICAL CO.,LTD.
890.00 900.00 890.00 895.00 -3.00 896.0833894.00 894.00 894.00 894.00 1.2 1,075.300100 -
4465 ニイタカ
Niitaka Co., Ltd.
2,850.00 2,876.00 2,830.00 2,850.00 91.00 2,841.29162,751.00 2,878.00 2,715.00 2,855.00 114.9 326,464.400100 -
4471 三洋化成
SANYO CHEMICAL INDUSTRIES,LTD.
4,295.00 4,375.00 4,270.00 4,375.00 -5.00 4,332.64434,415.00 4,415.00 4,285.00 4,295.00 43.3 187,603.500100 -
4531 有機薬
Yuki Gosei Kogyo Co.,Ltd.
366.00 367.00 360.00 365.00 10.00 363.3387363.00 374.00 351.00 367.00 597.6 217,131.200100 -
4611 大日塗料
Dai Nippon Toryo Company,Limited
960.00 964.00 930.00 939.00 -28.00 946.3544970.00 979.00 938.00 959.00 28.5 26,971.100100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年5月12日(火曜日) 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[¥]
4612 日ペイントHD
NIPPON PAINT HOLDINGS CO.,LTD.
6,600.00 6,670.00 6,590.00 6,650.00 150.00 6,616.86346,590.00 6,640.00 6,570.00 6,610.00 318.5 2,107,471100 -
4613 関ペイント
KANSAI PAINT CO.,LTD.
2,081.00 2,094.00 2,059.00 2,089.00 -16.00 2,084.40272,127.00 2,137.00 2,066.00 2,088.00 1,126.8 2,348,705100 -
4615 神東塗料
SHINTO PAINT COMPANY,LIMITED
180.00 181.00 178.00 180.00 -3.00 180.8459183.00 183.00 178.00 180.00 183.6 33,203.300100 -
4617 中国塗料
Chugoku Marine Paints,Ltd.
752.00 760.00 747.00 754.00 -54.00 754.1801756.00 771.00 744.00 750.00 530.8 400,318.800100 -
4619 日特塗料
Nihon Tokushu Toryo Co.,Ltd.
911.00 919.00 909.00 917.00 -10.00 916.5407924.00 927.00 914.00 914.00 24.6 22,546.900100 -
4620 藤倉化
FUJIKURA KASEI CO.,LTD.
503.00 507.00 501.00 507.00 1.00 502.5779504.00 507.00 496.00 504.00 15.4 7,739.700100 -
4626 太陽HD
TAIYO HOLDINGS CO.,LTD.
4,555.00 4,665.00 4,555.00 4,585.00 140.00 4,588.48334,480.00 4,595.00 4,455.00 4,575.00 98.9 453,801100 -
4631 DIC
DIC Corporation
2,466.00 2,486.00 2,464.00 2,466.00 -43.00 2,471.79062,488.00 2,501.00 2,457.00 2,465.00 413.0 1,020,849.500100 -
4633 サカタインクス
SAKATA INX CORPORATION
972.00 981.00 972.00 977.00 -16.00 976.4102987.00 987.00 970.00 974.00 64.6 63,076.100100 -
4634 洋インキHD
TOYO INK SC HOLDINGS CO.,LTD.
1,997.00 2,033.00 1,996.00 2,031.00 38.00 2,011.26672,010.00 2,010.00 1,979.00 2,004.00 95.6 192,277.100100 -
4636 T&KTOKA
T&K TOKA CO.,LTD.
727.00 730.00 716.00 720.00 -6.00 722.7615731.00 731.00 720.00 729.00 10.9 7,878.100100 -
4901 富士フイルム
FUJIFILM Holdings Corporation
5,195.00 5,227.00 5,189.00 5,199.00 -14.00 5,206.63445,200.00 5,243.00 5,188.00 5,199.00 1,682.1 8,758,079.700100 -
4911 資生堂
Shiseido Company,Limited
6,639.00 6,710.00 6,605.00 6,621.00 118.00 6,652.34706,596.00 6,733.00 6,567.00 6,644.00 2,859.6 19,023,051.400100 -
4912 ライオン
Lion Corporation
2,357.00 2,377.00 2,348.00 2,355.00 20.00 2,354.77002,350.00 2,366.00 2,327.00 2,353.00 1,409.9 3,319,990.200100 -
4914 高砂香料
TAKASAGO INTERNATIONAL CORPORATION
2,227.00 2,255.00 2,226.00 2,251.00 40.00 2,231.04552,233.00 2,240.00 2,181.00 2,227.00 11.0 24,541.500100 -
4917 マンダム
MANDOM CORPORATION
2,065.00 2,076.00 2,041.00 2,046.00 -83.00 2,061.92252,079.00 2,103.00 2,048.00 2,071.00 220.6 454,860.100100 -
4919 ミルボン
Milbon Co.,Ltd.
4,930.00 4,945.00 4,875.00 4,910.00 -20.00 4,926.02004,920.00 4,990.00 4,915.00 4,950.00 95.1 468,464.500100 -
4921 ファンケル
FANCL CORPORATION
2,995.00 3,005.00 2,968.00 2,979.00 112.00 2,986.83902,920.00 3,015.00 2,920.00 2,993.00 1,315.9 3,930,381.400100 -
4922 コーセー
KOSE Corporation
13,720.00 13,860.00 13,690.00 13,730.00 290.00 13,756.351813,680.00 13,930.00 13,510.00 13,750.00 253.0 3,480,357100 -
4923 COTA
COTA CO.,LTD.
1,210.00 1,212.00 1,201.00 1,202.00 3.00 1,207.78001,209.00 1,213.00 1,205.00 1,210.00 10.0 12,077.800100 -
4926 シーボン
C'BON COSMETICS Co.,Ltd.
2,175.00 2,194.00 2,175.00 2,178.00 3.00 2,180.50002,175.00 2,175.00 2,175.00 2,175.00 0.4 872.200100 -
4927 ポーラオルHD
POLA ORBIS HOLDINGS INC.
2,009.00 2,018.00 1,997.00 2,003.00 28.00 2,004.38821,975.00 2,030.00 1,975.00 2,015.00 796.3 1,596,094.300100 -
4928 ノエビアHD
Noevir Holdings Co.,Ltd.
5,070.00 5,090.00 5,040.00 5,040.00 10.00 5,065.27185,000.00 5,120.00 5,000.00 5,100.00 60.7 307,462100 -
4929 アジュバン
ADJUVANT COSME JAPAN CO.,LTD.
947.00 947.00 943.00 943.00 -4.00 944.2857942.00 947.00 942.00 947.00 0.7 661100 -
4951 エステー
S.T.CORPORATION
1,581.00 1,597.00 1,575.00 1,584.00 25.00 1,585.99451,565.00 1,595.00 1,556.00 1,591.00 36.3 57,571.600100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年5月12日(火曜日) 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[¥]
4955 アグロカネショウ
AGRO-KANESHO CO.,LTD.
1,401.00 1,445.00 1,390.00 1,429.00 -15.00 1,411.48781,427.00 1,444.00 1,378.00 1,382.00 69.7 98,380.700100 -
4956 コニシ
KONISHI CO.,LTD.
1,497.00 1,523.00 1,495.00 1,520.00 28.00 1,508.77851,491.00 1,518.00 1,491.00 1,506.00 43.8 66,084.500100 -
4958 長谷川香
T.HASEGAWA CO.,LTD.
2,093.00 2,118.00 2,084.00 2,088.00 -30.00 2,093.35332,118.00 2,123.00 2,070.00 2,087.00 140.4 293,906.800100 -
4963 星光PMC
SEIKO PMC CORPORATION
670.00 676.00 669.00 671.00 3.00 670.5993670.00 670.00 663.00 668.00 30.7 20,587.400100 -
4967 小林製薬
KOBAYASHI PHARMACEUTICAL CO.,LTD.
9,770.00 9,860.00 9,750.00 9,820.00 100.00 9,751.14549,780.00 9,890.00 9,620.00 9,770.00 333.5 3,252,007100 -
4968 荒川化学
ARAKAWA CHEMICAL INDUSTRIES,LTD.
1,339.00 1,354.00 1,337.00 1,341.00 -19.00 1,345.12961,350.00 1,364.00 1,334.00 1,339.00 10.8 14,527.400100 -
4971 メック
MEC COMPANY LTD.
1,915.00 2,070.00 1,911.00 2,025.00 312.00 1,937.30971,850.00 1,915.00 1,830.00 1,915.00 857.9 1,662,018100 -
4973 高純度化
JAPAN PURE CHEMICAL CO.,LTD.
2,636.00 2,664.00 2,636.00 2,664.00 7.00 2,643.38102,620.00 2,630.00 2,620.00 2,630.00 2.1 5,551.100100 -
4974 タカラバイオ
TAKARA BIO INC.
2,557.00 2,564.00 2,498.00 2,511.00 17.00 2,552.57642,572.00 2,610.00 2,527.00 2,549.00 1,607.6 4,103,521.800100 -
4975 JCU
JCU CORPORATION
2,978.00 3,020.00 2,961.00 3,005.00 79.00 2,997.34842,931.00 3,020.00 2,910.00 2,977.00 108.5 325,212.300100 -
4977 ニッタゼラチン
Nitta Gelatin Inc.
702.00 702.00 695.00 696.00 -7.00 700.3176703.00 704.00 700.00 702.00 23.3 16,317.400100 -
4979 OATアグリオ
OAT Agrio Co.,Ltd.
1,047.00 1,079.00 1,047.00 1,078.00 3.00 1,051.55931,068.00 1,068.00 1,036.00 1,050.00 27.0 28,392.100100 -
4980 デクセリアルズ
Dexerials Corporation
747.00 760.00 741.00 753.00 8.00 750.4349755.00 757.00 743.00 746.00 392.3 294,395.600100 -
4985 アース製薬
Earth Corporation
6,110.00 6,160.00 6,090.00 6,150.00 30.00 6,146.75326,160.00 6,220.00 6,100.00 6,120.00 38.5 236,650100 -
4992 北興化
HOKKO CHEMICAL INDUSTRY CO.,LTD.
576.00 583.00 573.00 583.00 9.00 574.3488574.00 578.00 568.00 576.00 36.7 21,078.600100 -
4994 大成ラミック
Taisei Lamick Co.,Ltd.
2,685.00 2,696.00 2,681.00 2,681.00 11.00 2,688.00002,683.00 2,687.00 2,683.00 2,687.00 2.5 6,720100 -
4996 クミアイ化
KUMIAI CHEMICAL INDUSTRY CO.,LTD.
834.00 840.00 832.00 835.00 -15.00 837.5772847.00 848.00 834.00 836.00 232.5 194,736.700100 -
4997 日農薬
NIHON NOHYAKU CO.,LTD.
430.00 437.00 430.00 435.00 0.00 434.9472438.00 439.00 432.00 433.00 30.3 13,178.900100 -
5142 アキレス
Achilles Corporation
1,602.00 1,626.00 1,597.00 1,621.00 -18.00 1,606.28361,640.00 1,640.00 1,584.00 1,598.00 20.1 32,286.300100 -
5208 有沢製
Arisawa Mfg.Co.,Ltd.
795.00 799.00 792.00 793.00 -3.00 796.2192800.00 803.00 795.00 796.00 90.8 72,296.700100 -
6988 日東電
NITTO DENKO CORPORATION
5,420.00 5,510.00 5,420.00 5,470.00 50.00 5,464.97465,460.00 5,470.00 5,400.00 5,420.00 591.0 3,229,800100 -
7874 レック
LEC,INC.
1,390.00 1,413.00 1,381.00 1,389.00 26.00 1,387.17101,353.00 1,395.00 1,340.00 1,384.00 203.5 282,289.300100 -
7888 三光合成
SANKO GOSEI LTD.
308.00 309.00 305.00 305.00 -8.00 310.7329318.00 318.00 310.00 311.00 108.2 33,621.300100 -
7908 KIMOTO
KIMOTO CO.,LTD.
147.00 147.00 145.00 147.00 2.00 144.2297145.00 145.00 142.00 143.00 72.7 10,485.500100 -
7917 藤森工業
FUJIMORI KOGYO CO.,LTD.
3,255.00 3,275.00 3,245.00 3,260.00 -50.00 3,278.73073,310.00 3,320.00 3,255.00 3,275.00 32.3 105,903100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年5月12日(火曜日) 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[¥]
7925 前沢化成
MAEZAWA KASEI INDUSTRIES CO.,LTD.
1,064.00 1,067.00 1,061.00 1,061.00 -3.00 1,063.91841,069.00 1,069.00 1,060.00 1,063.00 4.9 5,213.200100 -
7931 未来工業
MIRAI INDUSTRY CO.,LTD.
1,914.00 1,945.00 1,914.00 1,945.00 31.00 1,919.24391,909.00 1,918.00 1,903.00 1,905.00 4.1 7,868.900100 -
7940 ウェーブロックHD
WAVELOCK HOLDINGS CO.,LTD.
738.00 739.00 717.00 720.00 -21.00 744.4977735.00 768.00 731.00 741.00 464.9 346,117100 -
7942 JSP
JSP Corporation
1,380.00 1,399.00 1,379.00 1,397.00 -19.00 1,386.66361,381.00 1,392.00 1,373.00 1,381.00 86.2 119,530.400100 -
7947 エフピコ
FP CORPORATION
8,060.00 8,100.00 8,010.00 8,030.00 80.00 8,050.26557,960.00 8,130.00 7,960.00 8,050.00 135.6 1,091,616100 -
7958 天馬
TENMA CORPORATION
1,514.00 1,520.00 1,504.00 1,512.00 -8.00 1,505.64491,514.00 1,525.00 1,492.00 1,504.00 38.3 57,666.200100 -
7970 信越ポリマ
Shin-Etsu Polymer Co.,Ltd.
846.00 853.00 843.00 845.00 1.00 846.4935848.00 851.00 838.00 847.00 169.0 143,057.400100 -
7971 東リ
TOLI Corporation
257.00 258.00 256.00 257.00 -3.00 257.8631259.00 259.00 257.00 257.00 26.3 6,781.800100 -
7988 ニフコ
NIFCO INC.
2,108.00 2,122.00 2,098.00 2,109.00 -3.00 2,109.38212,112.00 2,127.00 2,082.00 2,114.00 502.2 1,059,331.700100 -
7995 バルカー
VALQUA,LTD.
1,864.00 1,883.00 1,864.00 1,881.00 14.00 1,871.12761,897.00 1,897.00 1,847.00 1,874.00 43.9 82,142.500100 -
8113 ユニチャーム
UNICHARM CORPORATION
3,950.00 3,963.00 3,944.00 3,959.00 45.00 3,949.95303,899.00 3,963.00 3,894.00 3,955.00 1,454.6 5,745,601.600100 -
9385 ショーエイコーポ
SHOEI CORPORATION
736.00 740.00 734.00 734.00 -6.00 737.1250740.00 740.00 736.00 736.00 5.6 4,127.900100 -
医薬品 Pharmaceutical
4151 協和キリン
Kyowa Kirin Co.,Ltd.
2,607.00 2,617.00 2,599.00 2,600.00 18.00 2,603.87702,587.00 2,621.00 2,563.00 2,609.00 665.2 1,732,099100 -
4502 武田薬
Takeda Pharmaceutical Company Limited
3,807.00 3,810.00 3,794.00 3,803.00 39.00 3,805.85253,802.00 3,831.00 3,793.00 3,809.00 4,137.5 15,746,714.800100 -
4503 アステラス薬
Astellas Pharma Inc.
1,822.00 1,836.00 1,821.00 1,827.50 22.50 1,826.41761,819.00 1,833.50 1,813.50 1,824.00 4,155.2 7,589,130.600100 -
4506 大日住薬
Sumitomo Dainippon Pharma Co.,Ltd.
1,492.00 1,509.00 1,491.00 1,492.00 -27.00 1,498.89901,514.00 1,521.00 1,488.00 1,497.00 848.7 1,272,115.600100 -
4507 塩野義薬
Shionogi & Co.,Ltd.
5,503.00 5,517.00 5,422.00 5,507.00 -129.00 5,567.65485,755.00 5,766.00 5,492.00 5,541.00 2,794.5 15,558,811.200100 -
4512 わかもと
WAKAMOTO PHARMACEUTICAL CO.,LTD.
244.00 246.00 243.00 243.00 3.00 244.0039243.00 245.00 241.00 245.00 51.6 12,590.600100 -
4514 あすか薬
ASKA Pharmaceutical Co.,Ltd.
1,140.00 1,143.00 1,129.00 1,133.00 7.00 1,137.44441,130.00 1,147.00 1,130.00 1,137.00 19.8 22,521.400100 -
4516 日本新薬
Nippon Shinyaku Co.,Ltd.
7,290.00 7,290.00 7,150.00 7,200.00 110.00 7,246.94847,220.00 7,370.00 7,200.00 7,270.00 240.2 1,740,717100 -
4517 ビオフェルミン
BIOFERMIN PHARMACEUTICAL CO.,LTD.
2,384.00 2,396.00 2,373.00 2,378.00 25.00 2,378.82502,379.00 2,379.00 2,350.00 2,378.00 8.0 19,030.600100 -
4519 中外薬
CHUGAI PHARMACEUTICAL CO.,LTD.
12,930.00 12,945.00 12,870.00 12,930.00 205.00 12,935.672012,905.00 13,040.00 12,875.00 12,960.00 668.9 8,652,671100 -
4521 科研薬
KAKEN PHARMACEUTICAL CO.,LTD.
5,830.00 5,880.00 5,790.00 5,820.00 60.00 5,831.30255,790.00 5,910.00 5,770.00 5,840.00 209.6 1,222,241100 -
4523 エーザイ
Eisai Co.,Ltd.
7,497.00 7,570.00 7,477.00 7,537.00 97.00 7,536.81557,546.00 7,625.00 7,483.00 7,512.00 583.3 4,396,224.500100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年5月12日(火曜日) 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[¥]
4527 ロート薬
ROHTO PHARMACEUTICAL CO.,LTD.
3,105.00 3,145.00 3,100.00 3,105.00 55.00 3,110.87773,075.00 3,130.00 3,040.00 3,095.00 279.7 870,112.500100 -
4528 小野薬
ONO PHARMACEUTICAL CO.,LTD.
2,647.00 2,675.50 2,635.00 2,662.50 31.00 2,657.53122,650.00 2,670.00 2,620.50 2,625.50 1,332.0 3,539,831.600100 -
4530 久光薬
HISAMITSU PHARMACEUTICAL CO.,INC.
5,070.00 5,120.00 5,060.00 5,080.00 20.00 5,097.45055,090.00 5,140.00 5,080.00 5,080.00 75.7 385,877100 -
4534 持田薬
Mochida Pharmaceutical Co.,Ltd.
4,155.00 4,165.00 4,125.00 4,125.00 -40.00 4,163.65564,230.00 4,240.00 4,145.00 4,145.00 33.1 137,817100 -
4536 参天薬
SANTEN PHARMACEUTICAL CO.,LTD.
1,928.00 1,939.00 1,910.00 1,916.00 0.00 1,933.13431,928.00 1,971.00 1,928.00 1,932.00 1,197.1 2,314,155.100100 -
4538 扶桑薬
Fuso Pharmaceutical Industries,Ltd.
2,335.00 2,547.00 2,332.00 2,510.00 140.00 2,473.30872,321.00 2,348.00 2,250.00 2,304.00 70.3 173,873.600100 -
4539 日ケミファ
NIPPON CHEMIPHAR CO.,LTD.
-50.00 2,523.00002,523.00 2,523.00 2,523.00 2,523.00 0.1 252.300100 - - - - -
4540 ツムラ
TSUMURA & CO.
2,899.00 2,908.00 2,862.00 2,864.00 -86.00 2,887.61402,862.00 2,921.00 2,862.00 2,901.00 299.0 863,396.600100 -
4541 日医工
Nichi-Iko Pharmaceutical Co.,Ltd.
1,442.00 1,448.00 1,438.00 1,446.00 -8.00 1,443.72471,444.00 1,456.00 1,435.00 1,442.00 296.0 427,342.500100 -
4547 キッセイ薬
KISSEI PHARMACEUTICAL CO.,LTD.
2,609.00 2,621.00 2,552.00 2,573.00 -39.00 2,602.95952,651.00 2,662.00 2,597.00 2,598.00 66.7 173,617.400100 -
4548 生化学
SEIKAGAKU CORPORATION
1,119.00 1,123.00 1,114.00 1,123.00 9.00 1,123.70091,128.00 1,137.00 1,113.00 1,113.00 23.4 26,294.600100 -
4549 栄研化
EIKEN CHEMICAL CO.,LTD.
1,848.00 1,874.00 1,848.00 1,865.00 25.00 1,841.57261,819.00 1,853.00 1,792.00 1,845.00 539.8 994,080.900100 -
4550 日水薬
Nissui Pharmaceutical Co.,Ltd.
1,249.00 1,270.00 1,240.00 1,253.00 15.00 1,248.54441,240.00 1,250.00 1,232.00 1,244.00 41.7 52,064.300100 -
4551 鳥居薬
TORII PHARMACEUTICAL CO.,LTD.
3,060.00 3,085.00 3,025.00 3,040.00 71.00 3,032.67412,990.00 3,075.00 2,970.00 3,060.00 49.1 148,904.300100 -
4552 JCRファーマ
JCR Pharmaceuticals Co.,Ltd.
10,980.00 10,990.00 10,890.00 10,900.00 180.00 10,926.549610,800.00 11,030.00 10,690.00 10,940.00 79.7 870,846100 -
4553 東和薬品
TOWA PHARMACEUTICAL CO.,LTD.
2,319.00 2,339.00 2,319.00 2,321.00 31.00 2,326.13592,303.00 2,330.00 2,301.00 2,323.00 97.1 225,867.800100 -
4554 富士製薬
Fuji Pharma Co.,Ltd.
1,155.00 1,161.00 1,150.00 1,152.00 -1.00 1,159.37181,153.00 1,174.00 1,152.00 1,156.00 47.6 55,186.100100 -
4555 沢井薬
SAWAI PHARMACEUTICAL CO.,LTD.
6,000.00 6,000.00 5,920.00 5,960.00 -100.00 5,971.86246,050.00 6,050.00 5,960.00 5,960.00 168.6 1,006,856100 -
4559 ゼリア新薬
ZERIA PHARMACEUTICAL CO.,LTD.
2,074.00 2,076.00 2,066.00 2,073.00 10.00 2,075.08742,073.00 2,095.00 2,061.00 2,067.00 30.9 64,120.200100 -
4568 第一三共
DAIICHI SANKYO COMPANY,LIMITED
7,700.00 7,756.00 7,676.00 7,725.00 90.00 7,743.92497,750.00 7,820.00 7,702.00 7,710.00 1,002.9 7,766,382.300100 -
4569 キョーリンHD
KYORIN Holdings,Inc.
2,243.00 2,275.00 2,231.00 2,270.00 30.00 2,256.40432,240.00 2,264.00 2,235.00 2,242.00 454.9 1,026,438.300100 -
4574 大幸薬品
TAIKO PHARMACEUTICAL CO.,LTD.
1,806.00 1,829.00 1,776.00 1,802.00 96.00 1,788.29311,769.00 1,820.00 1,733.00 1,806.00 1,596.5 2,855,010100 -
4577 ダイト
Daito Pharmaceutical Co.,Ltd.
4,020.00 4,035.00 3,925.00 3,955.00 -40.00 3,997.66584,000.00 4,085.00 3,995.00 4,040.00 75.4 301,424100 -
4578 大塚HD
Otsuka Holdings Co.,Ltd.
4,262.00 4,297.00 4,255.00 4,257.00 15.00 4,270.73284,272.00 4,292.00 4,248.00 4,280.00 622.1 2,656,822.900100 -
4581 大正薬HD
TAISHO PHARMACEUTICAL HOLDINGS CO.,LTD.
6,760.00 6,810.00 6,740.00 6,770.00 -50.00 6,781.82146,830.00 6,840.00 6,750.00 6,760.00 57.1 387,242100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年5月12日(火曜日) 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[¥]
4587 ペプチドリーム
PeptiDream Inc.
4,250.00 4,265.00 4,215.00 4,250.00 -10.00 4,284.26804,280.00 4,360.00 4,250.00 4,255.00 565.6 2,423,182100 -
石油・石炭製品 Oil & Coal Products
3315 日本コークス
NIPPON COKE & ENGINEERING COMPANY,LIMITED
59.00 60.00 58.00 59.00 -1.00 59.151260.00 60.00 58.00 60.00 445.7 26,363.700100 -
5011 ニチレキ
NICHIREKI CO.,LTD.
1,449.00 1,460.00 1,440.00 1,448.00 -36.00 1,454.22851,491.00 1,491.00 1,439.00 1,440.00 47.7 69,366.700100 -
5013 ユシロ化
Yushiro Chemical Industry Co.,Ltd.
1,166.00 1,184.00 1,166.00 1,184.00 33.00 1,173.27271,158.00 1,166.00 1,158.00 1,166.00 3.3 3,871.800100 -
5015 BPカストロール
BP Castrol K.K.
1,176.00 1,184.00 1,174.00 1,180.00 3.00 1,178.52871,185.00 1,190.00 1,170.00 1,186.00 8.7 10,253.200100 -
5017 富士石油
Fuji Oil Company,Ltd.
178.00 179.00 177.00 177.00 0.00 176.5266177