GLORY REPORT - IR Pocket · 2019. 12. 4. · 財務ハイライト 2020年3月期上半期 セグメント別売上高及び構成比(%) 1株当たり配当金 金融市場
株 式 相 場 表...1 day ago · 2020年10月5日(月曜日) 1-1 株 式 相 場 表...
Transcript of 株 式 相 場 表...1 day ago · 2020年10月5日(月曜日) 1-1 株 式 相 場 表...
-
2020年10月5日(月曜日) 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.
2,821.00 2,821.00 2,802.00 2,819.00 80.00 2,810.98402,769.00 2,824.00 2,769.00 2,821.00 18.7 52,565.400100 -
1332 日水
Nippon Suisan Kaisha,Ltd.
452.00 455.00 450.00 453.00 12.00 452.0917445.00 455.00 445.00 452.00 2,427.0 1,097,226.600100 -
1333 マルハニチロ
Maruha Nichiro Corporation
2,415.00 2,417.00 2,394.00 2,412.00 65.00 2,406.12532,363.00 2,418.00 2,363.00 2,415.00 156.4 376,318100 -
1375 雪国まいたけ
YUKIGUNI MAITAKE CO.,LTD.
2,032.00 2,090.00 2,032.00 2,062.00 48.00 2,053.02782,012.00 2,050.00 2,005.00 2,040.00 147.7 303,232.200100 -
1376 カネコ種苗
KANEKO SEEDS CO.,LTD.
1,600.00 1,615.00 1,593.00 1,615.00 35.00 1,616.72921,639.00 1,639.00 1,598.00 1,598.00 19.2 31,041.200100 -
1377 サカタのタネ
SAKATA SEED CORPORATION
3,810.00 3,815.00 3,745.00 3,775.00 -25.00 3,782.57853,790.00 3,840.00 3,780.00 3,835.00 66.9 253,054.500100 -
1379 ホクト
HOKUTO CORPORATION
2,249.00 2,250.00 2,230.00 2,238.00 8.00 2,244.51522,235.00 2,269.00 2,235.00 2,252.00 98.8 221,758.100100 -
1384 ホクリヨウ
Hokuryo Co.,Ltd.
676.00 680.00 676.00 680.00 21.00 679.4038676.00 683.00 676.00 676.00 5.2 3,532.900100 -
鉱業 Mining
1514 住石HD
Sumiseki Holdings,Inc.
124.00 125.00 124.00 125.00 5.00 123.5624122.00 125.00 122.00 124.00 236.5 29,222.500100 -
1515 日鉄鉱
Nittetsu Mining Co.,Ltd.
4,690.00 4,745.00 4,690.00 4,740.00 165.00 4,720.93024,625.00 4,745.00 4,625.00 4,725.00 17.2 81,200100 -
1518 三井松島HD
MITSUI MATSUSHIMA HOLDINGS CO.,LTD.
749.00 750.00 742.00 749.00 22.00 746.9598734.00 757.00 734.00 749.00 82.0 61,250.700100 -
1605 国際帝石
INPEX CORPORATION
569.10 570.60 565.20 569.90 23.70 569.3020560.80 576.80 560.20 568.80 9,568.4 5,447,309.570100 -
1662 石油資源
Japan Petroleum Exploration Co.,Ltd.
1,717.00 1,717.00 1,693.00 1,700.00 48.00 1,710.37921,700.00 1,731.00 1,693.00 1,715.00 278.2 475,827.500100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年10月5日(月曜日) 1- 2
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
1663 K&Oエナジー
K&O Energy Group Inc.
1,474.00 1,512.00 1,474.00 1,504.00 13.00 1,493.53571,483.00 1,511.00 1,483.00 1,497.00 16.8 25,091.400100 -
建設業 Construction
1413 ヒノキヤグループ
Hinokiya Group Co.,Ltd.
1,970.00 1,980.00 1,970.00 1,978.00 26.00 1,973.45801,964.00 1,980.00 1,960.00 1,970.00 124.9 246,484.900100 -
1414 ショーボンド
SHO-BOND Holdings Co.,Ltd.
5,250.00 5,250.00 5,120.00 5,130.00 10.00 5,173.55845,220.00 5,280.00 5,190.00 5,260.00 115.5 597,546100 -
1417 ミライトHD
MIRAIT Holdings Corporation
1,617.00 1,624.00 1,611.00 1,620.00 45.00 1,617.65171,590.00 1,629.00 1,590.00 1,620.00 286.8 463,942.500100 -
1419 タマホーム
Tama Home Co.,Ltd.
1,448.00 1,450.00 1,433.00 1,440.00 34.00 1,442.51491,432.00 1,452.00 1,429.00 1,444.00 265.3 382,699.200100 -
1420 サンヨーH
Sanyo Homes Corporation
670.00 670.00 669.00 669.00 8.00 668.3793666.00 671.00 666.00 667.00 2.9 1,938.300100 -
1429 日本アクア
Nippon Aqua Co.,Ltd.
735.00 742.00 731.00 740.00 38.00 734.7933716.00 742.00 716.00 737.00 146.1 107,353.300100 -
1430 ファーストコーポ
First-corporation Inc.
693.00 707.00 693.00 707.00 36.00 697.9852674.00 698.00 674.00 693.00 74.2 51,790.500100 -
1433 ベステラ
BESTERRA CO.,LTD
1,300.00 1,314.00 1,284.00 1,303.00 62.00 1,308.11961,241.00 1,326.00 1,241.00 1,304.00 66.9 87,513.200100 -
1435 TATERU
TATERU,Inc.
221.00 230.00 217.00 229.00 21.00 222.7511213.00 227.00 213.00 221.00 2,070.1 461,117100 -
1446 キャンディル
CANDEAL CO.,Ltd
697.00 709.00 693.00 708.00 58.00 700.0393660.00 719.00 660.00 700.00 168.1 117,676.600100 -
1448 スペースバリューHD
SPACE VALUE HOLDINGS CO.,LTD.
543.00 548.00 536.00 548.00 34.00 536.8447514.00 544.00 510.00 543.00 410.9 220,589.500100 -
1712 ダイセキS
Daiseki Eco.Solution Co.,Ltd.
676.00 686.00 674.00 681.00 17.00 680.7729679.00 689.00 676.00 678.00 133.0 90,542.800100 -
1716 第一カッター
DAI-ICHI CUTTER KOGYO K.K.
2,239.00 2,254.00 2,218.00 2,253.00 78.00 2,235.50002,219.00 2,254.00 2,219.00 2,241.00 11.6 25,931.800100 -
1719 安藤ハザマ
HAZAMA ANDO CORPORATION
735.00 743.00 731.00 743.00 38.00 736.1727722.00 742.00 722.00 735.00 761.6 560,669.100100 -
1720 東急建設
TOKYU CONSTRUCTION CO., LTD.
470.00 472.00 468.00 471.00 13.00 470.1108464.00 474.00 463.00 470.00 325.7 153,115.100100 -
1721 コムシスHD
COMSYS Holdings Corporation
2,901.00 2,901.00 2,875.00 2,883.00 15.00 2,890.96292,868.00 2,929.00 2,868.00 2,901.00 635.7 1,837,785.100100 -
1726 Br.HD
Br.Holdings Corporation
767.00 773.00 762.00 767.00 2.00 774.6332795.00 795.00 767.00 767.00 139.6 108,138.800100 -
1762 高松G
TAKAMATSU CONSTRUCTION GROUP CO.,LTD.
2,284.00 2,287.00 2,272.00 2,279.00 40.00 2,280.52652,270.00 2,300.00 2,270.00 2,284.00 24.5 55,872.900100 -
1766 東建コーポ
TOKEN CORPORATION
7,980.00 8,000.00 7,960.00 8,000.00 190.00 7,983.63647,960.00 8,010.00 7,840.00 7,980.00 16.5 131,730100 -
1768 ソネック
SONEC CORPORATION
868.00 870.00 867.00 870.00 4.00 869.0976870.00 870.00 866.00 866.00 4.1 3,563.300100 -
1780 ヤマウラ
YAMAURA CORPORATION
895.00 896.00 888.00 894.00 11.00 892.5865888.00 896.00 888.00 896.00 13.3 11,871.400100 -
1801 大成建
TAISEI CORPORATION
3,570.00 3,570.00 3,530.00 3,555.00 95.00 3,560.23443,550.00 3,610.00 3,545.00 3,575.00 834.1 2,969,591.500100 -
1802 大林組
OBAYASHI CORPORATION
950.00 953.00 946.00 950.00 22.00 950.6341949.00 958.00 946.00 950.00 1,867.9 1,775,689.400100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年10月5日(月曜日) 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
787.00 790.00 784.00 790.00 21.00 788.2741782.00 795.00 777.00 790.00 1,856.4 1,463,352.100100 -
1805 飛島建
TOBISHIMA CORPORATION
1,098.00 1,108.00 1,090.00 1,104.00 32.00 1,098.53431,085.00 1,103.00 1,085.00 1,098.00 59.7 65,582.500100 -
1808 長谷工
HASEKO Corporation
1,419.00 1,421.00 1,414.00 1,419.00 41.00 1,417.08901,402.00 1,426.00 1,402.00 1,419.00 1,410.8 1,999,229.100100 -
1810 松井建
MATSUI CONSTRUCTION CO.,LTD.
724.00 724.00 712.00 723.00 33.00 719.6277698.00 728.00 698.00 724.00 27.4 19,717.800100 -
1811 銭高組
THE ZENITAKA CORPORATION
4,795.00 4,800.00 4,795.00 4,795.00 90.00 4,786.36364,755.00 4,795.00 4,750.00 4,795.00 2.2 10,530100 -
1812 鹿島
KAJIMA CORPORATION
1,268.00 1,272.00 1,261.00 1,268.00 33.00 1,267.47921,256.00 1,281.00 1,253.00 1,270.00 1,365.2 1,730,362.600100 -
1813 不動テトラ
Fudo Tetra Corporation
1,518.00 1,525.00 1,514.00 1,521.00 25.00 1,520.20311,520.00 1,530.00 1,513.00 1,517.00 65.5 99,573.300100 -
1814 大末建
DAISUE CONSTRUCTION CO.,LTD.
927.00 927.00 911.00 916.00 -13.00 919.6863934.00 934.00 921.00 926.00 5.1 4,690.400100 -
1815 鉄建建設
TEKKEN CORPORATION
2,064.00 2,083.00 2,064.00 2,083.00 37.00 2,082.43932,068.00 2,106.00 2,068.00 2,074.00 17.3 36,026.200100 -
1820 西松建
Nishimatsu Construction Co.,Ltd.
2,085.00 2,090.00 2,075.00 2,084.00 6.00 2,091.37512,098.00 2,110.00 2,084.00 2,085.00 345.0 721,524.400100 -
1821 三住建設
Sumitomo Mitsui Construction Co., Ltd.
438.00 440.00 436.00 438.00 15.00 438.1978431.00 443.00 429.00 438.00 797.8 349,594.200100 -
1822 大豊建
DAIHO CORPORATION
3,080.00 3,100.00 3,070.00 3,090.00 65.00 3,089.86033,040.00 3,120.00 3,040.00 3,090.00 107.4 331,851100 -
1824 前田建
MAEDA CORPORATION
781.00 783.00 773.00 778.00 32.00 778.6575765.00 789.00 765.00 784.00 648.4 504,881.500100 -
1826 佐田建
Sata Construction Co.,Ltd.
468.00 468.00 465.00 467.00 1.00 464.8333461.00 467.00 460.00 467.00 13.2 6,135.800100 -
1827 ナカノフドー
NAKANO CORPORATION
409.00 410.00 407.00 410.00 2.00 408.2994407.00 409.00 405.00 408.00 16.7 6,818.600100 -
1833 奥村組
OKUMURA CORPORATION
2,640.00 2,648.00 2,629.00 2,648.00 60.00 2,643.40262,628.00 2,665.00 2,608.00 2,642.00 54.9 145,122.800100 -
1835 東鉄工
TOTETSU KOGYO CO.,LTD.
2,846.00 2,846.00 2,810.00 2,814.00 47.00 2,821.06402,808.00 2,850.00 2,777.00 2,845.00 34.4 97,044.600100 -
1847 イチケン
ICHIKEN Co.,Ltd.
1,680.00 1,698.00 1,675.00 1,698.00 88.00 1,674.80121,626.00 1,681.00 1,626.00 1,680.00 17.1 28,639.100100 -
1848 富士ピー・エス
FUJI P.S CORPORATION
630.00 639.00 628.00 639.00 14.00 634.6323632.00 637.00 631.00 631.00 15.5 9,836.800100 -
1852 浅沼組
ASANUMA CORPORATION
4,095.00 4,115.00 4,065.00 4,115.00 105.00 4,092.08144,035.00 4,110.00 4,035.00 4,085.00 22.1 90,435100 -
1860 戸田建
TODA CORPORATION
723.00 723.00 715.00 719.00 9.00 720.3658720.00 730.00 719.00 722.00 333.5 240,242100 -
1861 熊谷組
Kumagai Gumi Co.,Ltd.
2,694.00 2,696.00 2,681.00 2,695.00 55.00 2,695.23922,688.00 2,737.00 2,675.00 2,690.00 187.3 504,818.300100 -
1866 北野建
KITANO CONSTRUCTION CORP.,
2,770.00 2,782.00 2,768.00 2,782.00 -19.00 2,771.71432,751.00 2,801.00 2,749.00 2,754.00 7.0 19,402100 -
1867 植木組
UEKI CORPORATION
2,880.00 2,883.00 2,860.00 2,873.00 23.00 2,869.56252,850.00 2,888.00 2,840.00 2,872.00 3.2 9,182.600100 -
1870 矢作建
YAHAGI CONSTRUCTION CO.,LTD.
897.00 902.00 887.00 901.00 21.00 898.1648891.00 909.00 891.00 897.00 35.2 31,615.400100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年10月5日(月曜日) 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.
608.00 610.00 606.00 610.00 17.00 608.7109608.00 613.00 608.00 612.00 95.8 58,314.500100 -
1873 日本ハウスHD
NIHON HOUSE HOLDINGS CO.,LTD.
280.00 280.00 277.00 279.00 9.00 278.7726275.00 283.00 273.00 281.00 221.6 61,776100 -
1878 大東建
DAITO TRUST CONSTRUCTION CO.,LTD.
9,375.00 9,448.00 9,355.00 9,435.00 293.00 9,398.62449,235.00 9,478.00 9,226.00 9,401.00 282.5 2,655,111.400100 -
1879 新日本建
SHINNIHON CORPORATION
918.00 928.00 914.00 927.00 49.00 917.7702882.00 918.00 882.00 918.00 38.3 35,150.600100 -
1881 NIPPO
NIPPO CORPORATION
2,980.00 2,982.00 2,933.00 2,943.00 68.00 2,952.06762,941.00 2,979.00 2,921.00 2,973.00 282.6 834,254.300100 -
1882 東亜道
TOA ROAD CORPORATION
3,570.00 3,575.00 3,565.00 3,575.00 65.00 3,572.18183,535.00 3,595.00 3,535.00 3,570.00 5.5 19,647100 -
1883 前田道
MAEDA ROAD CONSTRUCTION CO.,LTD.
1,881.00 1,881.00 1,867.00 1,873.00 39.00 1,878.00631,869.00 1,898.00 1,867.00 1,880.00 270.3 507,625.100100 -
1884 日道路
THE NIPPON ROAD CO.,LTD.
7,620.00 7,640.00 7,570.00 7,640.00 80.00 7,624.93157,710.00 7,710.00 7,590.00 7,610.00 14.6 111,324100 -
1885 東亜建
TOA CORPORATION
1,716.00 1,723.00 1,707.00 1,716.00 42.00 1,720.36731,687.00 1,741.00 1,687.00 1,728.00 78.4 134,876.800100 -
1887 日本国土開発
JDC CORPORATION
622.00 622.00 616.00 620.00 14.00 619.9347612.00 626.00 610.00 620.00 64.3 39,861.800100 -
1888 若築建
WAKACHIKU CONSTRUCTION CO.,LTD.
1,201.00 1,211.00 1,190.00 1,211.00 42.00 1,198.98771,167.00 1,213.00 1,167.00 1,201.00 73.2 87,765.900100 -
1890 東洋建
TOYO CONSTRUCTION CO.,LTD.
424.00 426.00 422.00 425.00 16.00 424.7527416.00 429.00 416.00 425.00 310.5 131,885.700100 -
1893 五洋建
PENTA-OCEAN CONSTRUCTION CO.,LTD.
676.00 678.00 673.00 677.00 19.00 677.6375677.00 687.00 675.00 679.00 1,022.4 692,816.600100 -
1898 世紀東急
SEIKITOKYU KOGYO CO.,LTD.
804.00 821.00 800.00 809.00 28.00 806.5861789.00 808.00 788.00 804.00 73.2 59,042.100100 -
1899 福田組
FUKUDA CORPORATION
5,120.00 5,120.00 4,980.00 5,020.00 -80.00 5,059.23575,150.00 5,190.00 5,100.00 5,120.00 15.7 79,430100 -
1911 住友林
Sumitomo Forestry Co.,Ltd.
1,726.00 1,726.00 1,716.00 1,722.00 46.00 1,719.09841,704.00 1,729.00 1,697.00 1,721.00 549.7 944,988.400100 -
1914 日基礎
JAPAN FOUNDATION ENGINEERING CO.,LTD.
475.00 477.00 475.00 476.00 6.00 475.4282473.00 478.00 472.00 475.00 77.3 36,750.600100 -
1921 巴
TOMOE CORPORATION
396.00 398.00 390.00 398.00 11.00 396.7430389.00 401.00 389.00 397.00 24.9 9,878.900100 -
1925 大和ハウス
DAIWA HOUSE INDUSTRY CO.,LTD.
2,884.00 2,893.00 2,868.50 2,888.00 111.00 2,876.97302,814.50 2,886.50 2,808.50 2,879.50 2,109.1 6,067,823.750100 -
1926 ライト工
RAITO KOGYO CO.,LTD.
1,554.00 1,556.00 1,543.00 1,548.00 3.00 1,556.57661,560.00 1,580.00 1,552.00 1,556.00 116.9 181,963.800100 -
1928 積水ハウス
Sekisui House,Ltd.
1,865.00 1,880.00 1,863.00 1,866.50 16.50 1,867.76911,855.00 1,875.50 1,855.00 1,871.00 3,095.9 5,782,426.250100 -
1929 日特建
NITTOC CONSTRUCTION CO.,LTD.
783.00 786.00 780.00 784.00 9.00 783.2120777.00 788.00 777.00 783.00 38.2 29,918.700100 -
1930 北陸電工
HOKURIKU ELECTRICAL CONSTRUCTION CO.,LTD.
1,203.00 1,210.00 1,195.00 1,209.00 7.00 1,203.45931,203.00 1,210.00 1,177.00 1,209.00 17.2 20,699.500100 -
1934 ユアテック
YURTEC CORPORATION
666.00 674.00 663.00 667.00 19.00 666.8615656.00 668.00 656.00 666.00 39.7 26,474.400100 -
1938 日リーテック
NIPPON RIETEC CO.,LTD.
2,750.00 2,775.00 2,610.00 2,708.00 -58.00 2,702.98012,775.00 2,838.00 2,679.00 2,750.00 50.3 135,959.900100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年10月5日(月曜日) 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
2,298.00 2,298.00 2,284.00 2,288.00 0.00 2,291.78262,323.00 2,323.00 2,303.00 2,303.00 2.3 5,271.100100 -
1941 中電工
CHUDENKO CORPORATION
2,270.00 2,270.00 2,250.00 2,261.00 12.00 2,265.00962,265.00 2,294.00 2,258.00 2,272.00 72.7 164,666.200100 -
1942 関電工
KANDENKO CO.,LTD.
867.00 868.00 861.00 866.00 19.00 866.2810864.00 874.00 860.00 868.00 266.9 231,210.400100 -
1944 きんでん
KINDEN CORPORATION
1,870.00 1,875.00 1,862.00 1,865.00 38.00 1,862.67431,836.00 1,878.00 1,834.00 1,864.00 587.3 1,093,948.600100 -
1945 東京エネシス
TOKYO ENERGY & SYSTEMS INC.
773.00 773.00 762.00 771.00 22.00 769.1048761.00 772.00 759.00 772.00 77.3 59,451.800100 -
1946 トーエネック
TOENEC CORPORATION
3,530.00 3,595.00 3,525.00 3,590.00 140.00 3,549.65283,460.00 3,530.00 3,460.00 3,510.00 7.2 25,557.500100 -
1949 住友電設
SUMITOMO DENSETSU CO.,LTD.
2,517.00 2,520.00 2,499.00 2,518.00 28.00 2,517.95372,507.00 2,574.00 2,505.00 2,517.00 41.0 103,236.100100 -
1950 日本電設
NIPPON DENSETSU KOGYO CO.,LTD.
2,100.00 2,129.00 2,100.00 2,124.00 27.00 2,123.93812,111.00 2,146.00 2,097.00 2,142.00 56.5 120,002.500100 -
1951 協エクシオ
KYOWA EXEO CORPORATION
2,730.00 2,737.00 2,720.00 2,728.00 45.00 2,725.63322,705.00 2,745.00 2,687.00 2,737.00 422.3 1,151,034.900100 -
1952 新日空調
Shin Nippon Air Technologies Co.,Ltd.
2,185.00 2,195.00 2,174.00 2,192.00 23.00 2,198.97312,219.00 2,250.00 2,198.00 2,198.00 26.0 57,173.300100 -
1959 九電工
KYUDENKO CORPORATION
3,075.00 3,075.00 3,050.00 3,065.00 65.00 3,073.58743,070.00 3,125.00 3,060.00 3,090.00 93.8 288,302.500100 -
1961 三機工
SANKI ENGINEERING CO.,LTD.
1,171.00 1,171.00 1,165.00 1,170.00 29.00 1,170.24691,158.00 1,179.00 1,151.00 1,172.00 232.5 272,082.400100 -
1963 日揮HD
JGC HOLDINGS CORPORATION
1,045.00 1,047.00 1,037.00 1,040.00 -4.00 1,045.14741,040.00 1,075.00 1,036.00 1,046.00 1,584.4 1,655,931.500100 -
1964 中外炉
Chugai Ro Co.,Ltd.
1,527.00 1,527.00 1,500.00 1,512.00 -1.00 1,520.25811,524.00 1,552.00 1,524.00 1,537.00 6.2 9,425.600100 -
1967 ヤマト
YAMATO CORPORATION
705.00 705.00 681.00 690.00 -6.00 692.6760696.00 711.00 696.00 707.00 28.7 19,879.800100 -
1968 太平電
TAIHEI DENGYO KAISHA,LTD.
2,231.00 2,258.00 2,230.00 2,246.00 -18.00 2,248.70592,272.00 2,294.00 2,254.00 2,254.00 28.9 64,987.600100 -
1969 高砂熱
Takasago Thermal Engineering Co.,Ltd.
1,528.00 1,528.00 1,512.00 1,520.00 35.00 1,518.51941,509.00 1,531.00 1,499.00 1,524.00 97.8 148,511.200100 -
1972 三晃金
SANKO METAL INDUSTRIAL CO.,LTD.
2,692.00 2,700.00 2,682.00 2,682.00 29.00 2,688.91882,631.00 2,699.00 2,631.00 2,691.00 16.0 43,022.700100 -
1975 朝日工
ASAHI KOGYOSHA CO.,LTD.
3,065.00 3,100.00 3,055.00 3,100.00 95.00 3,089.23083,075.00 3,075.00 3,075.00 3,075.00 2.6 8,032100 -
1976 明星工業
MEISEI INDUSTRIAL Co.,Ltd.
823.00 828.00 818.00 822.00 15.00 824.4030821.00 840.00 821.00 830.00 40.2 33,141100 -
1979 大気社
Taikisha Ltd.
2,876.00 2,905.00 2,856.00 2,899.00 44.00 2,904.57952,895.00 2,944.00 2,895.00 2,926.00 37.1 107,759.900100 -
1980 ダイダン
DAI-DAN CO.,LTD.
2,753.00 2,761.00 2,722.00 2,745.00 33.00 2,749.30772,717.00 2,805.00 2,717.00 2,753.00 28.6 78,630.200100 -
1982 日比谷設
Hibiya Engineering,Ltd.
1,764.00 1,767.00 1,739.00 1,749.00 9.00 1,754.19691,757.00 1,789.00 1,757.00 1,769.00 38.6 67,712100 -
3267 フィル・カンパニー
Phil Company,Inc.
1,813.00 1,857.00 1,806.00 1,857.00 89.00 1,826.69771,808.00 1,841.00 1,785.00 1,813.00 31.1 56,810.300100 -
5912 OSJBHD
OSJB Holdings Corporation
246.00 248.00 244.00 248.00 3.00 245.3334243.00 247.00 243.00 246.00 639.5 156,890.700100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年10月5日(月曜日) 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
338.00 341.00 336.00 341.00 17.00 336.4225328.00 341.00 328.00 339.00 206.4 69,437.600100 -
6379 レイズネクスト
RAIZNEXT Corporation
1,315.00 1,315.00 1,303.00 1,311.00 20.00 1,313.47041,310.00 1,324.00 1,310.00 1,314.00 52.3 68,694.500100 -
食料品 Foods
2001 日粉
Nippon Flour Mills Co.,Ltd.
1,711.00 1,724.00 1,705.00 1,716.00 -5.00 1,718.77041,722.00 1,734.00 1,722.00 1,725.00 115.0 197,658.600100 -
2002 日清粉G
NISSHIN SEIFUN GROUP INC.
1,702.00 1,702.00 1,690.00 1,695.00 31.00 1,695.37201,669.00 1,707.00 1,668.00 1,699.00 480.7 814,965.300100 -
2003 日東富士
NITTO FUJI FLOUR MILLING CO.,LTD.
6,420.00 6,420.00 6,420.00 6,420.00 -140.00 6,420.0000 0.5 3,210100 - - - - -
2004 昭和産
Showa Sangyo Co.,Ltd.
3,510.00 3,515.00 3,460.00 3,490.00 65.00 3,492.34833,475.00 3,535.00 3,460.00 3,530.00 44.5 155,409.500100 -
2009 鳥越粉
THE TORIGOE CO.,LTD.
1,074.00 1,074.00 1,062.00 1,071.00 5.00 1,070.41621,070.00 1,078.00 1,063.00 1,074.00 18.5 19,802.700100 -
2053 中部飼料
CHUBU SHIRYO CO.,LTD.
1,738.00 1,746.00 1,725.00 1,742.00 66.00 1,734.69541,688.00 1,758.00 1,685.00 1,745.00 41.7 72,336.800100 -
2060 フィード・ワン
FEED ONE CO.,LTD.
948.00 951.00 931.00 934.00 16.00 941.4115928.00 954.00 928.00 949.00 88.7 83,503.200100 -
2107 洋糖
Toyo Sugar Refining Co.,Ltd.
1,285.00 1,290.00 1,278.00 1,290.00 13.00 1,283.20001,277.00 1,282.00 1,272.00 1,282.00 4.5 5,774.400100 -
2108 甜菜糖
Nippon Beet Sugar Manufacturing Co.,Ltd.
1,879.00 1,895.00 1,864.00 1,895.00 44.00 1,884.98841,851.00 1,889.00 1,851.00 1,879.00 8.6 16,210.900100 -
2109 三井製糖
Mitsui Sugar Co.,Ltd.
1,928.00 1,938.00 1,917.00 1,922.00 11.00 1,926.33601,913.00 1,944.00 1,913.00 1,940.00 25.0 48,158.400100 -
2112 塩水糖
Ensuiko Sugar Refining Co.,Ltd.
232.00 233.00 231.00 233.00 7.00 231.1456225.00 233.00 225.00 232.00 164.1 37,931100 -
2117 日新製糖
Nissin Sugar Co.,Ltd.
1,899.00 1,900.00 1,891.00 1,900.00 43.00 1,891.88301,860.00 1,899.00 1,860.00 1,899.00 9.4 17,783.700100 -
2201 森永菓
Morinaga & Co.,Ltd.
4,300.00 4,305.00 4,255.00 4,270.00 160.00 4,272.70604,200.00 4,310.00 4,200.00 4,310.00 177.2 757,123.500100 -
2204 中村屋
NAKAMURAYA CO.,LTD.
4,145.00 4,150.00 4,145.00 4,145.00 65.00 4,140.17864,080.00 4,180.00 4,080.00 4,180.00 2.8 11,592.500100 -
2206 グリコ
Ezaki Glico Co.,Ltd.
4,775.00 4,790.00 4,760.00 4,780.00 90.00 4,772.34894,710.00 4,800.00 4,710.00 4,775.00 139.0 663,356.500100 -
2207 名糖産
Meito Sangyo Co.,Ltd.
1,520.00 1,556.00 1,516.00 1,556.00 73.00 1,530.37831,499.00 1,532.00 1,497.00 1,520.00 26.7 40,861.100100 -
2209 井村屋G
IMURAYA GROUP CO.,LTD.
2,518.00 2,528.00 2,466.00 2,492.00 49.00 2,495.54492,443.00 2,543.00 2,443.00 2,533.00 16.7 41,675.600100 -
2211 不二家
Fujiya Co.,Ltd.
2,432.00 2,458.00 2,428.00 2,458.00 89.00 2,429.26702,370.00 2,441.00 2,370.00 2,433.00 44.2 107,373.600100 -
2212 山崎パン
YAMAZAKI BAKING CO.,LTD.
1,858.00 1,858.00 1,836.00 1,839.00 76.00 1,841.16641,803.00 1,859.00 1,803.00 1,859.00 501.8 923,897.300100 -
2215 第一パン
FIRST BAKING CO.,LTD.
999.00 999.00 998.00 999.00 0.00 996.9024992.00 999.00 992.00 998.00 4.1 4,087.300100 -
2217 モロゾフ
Morozoff Limited
6,000.00 6,000.00 6,000.00 6,000.00 -10.00 5,992.00005,980.00 5,980.00 5,980.00 5,980.00 2.0 11,984100 -
2220 亀田菓
KAMEDA SEIKA CO.,LTD.
5,440.00 5,440.00 5,390.00 5,410.00 90.00 5,418.57145,380.00 5,480.00 5,370.00 5,440.00 16.1 87,239100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年10月5日(月曜日) 1- 7
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
2222 寿スピリッツ
Kotobuki Spirits Co.,Ltd.
5,630.00 5,690.00 5,630.00 5,690.00 310.00 5,613.28275,480.00 5,640.00 5,480.00 5,610.00 263.2 1,477,416100 -
2229 カルビー
CALBEE,Inc.
3,465.00 3,495.00 3,465.00 3,475.00 5.00 3,486.30663,490.00 3,510.00 3,470.00 3,485.00 404.5 1,410,211100 -
2264 森永乳
MORINAGA MILK INDUSTRY CO.,LTD.
5,530.00 5,560.00 5,530.00 5,560.00 100.00 5,529.97675,470.00 5,550.00 5,460.00 5,530.00 128.6 711,155100 -
2266 六甲バター
ROKKO BUTTER CO.,LTD.
1,866.00 1,866.00 1,846.00 1,859.00 41.00 1,856.91591,834.00 1,880.00 1,834.00 1,872.00 10.7 19,869100 -
2267 ヤクルト
YAKULT HONSHA CO.,LTD.
5,810.00 5,840.00 5,760.00 5,790.00 90.00 5,723.17305,500.00 5,820.00 5,500.00 5,790.00 453.2 2,593,742100 -
2269 明治HD
Meiji Holdings Co.,Ltd.
8,030.00 8,060.00 8,000.00 8,020.00 190.00 8,001.22267,860.00 8,030.00 7,860.00 8,020.00 461.3 3,690,964100 -
2270 雪印メグ
MEGMILK SNOW BRAND Co.,Ltd.
2,615.00 2,615.00 2,580.00 2,587.00 72.00 2,594.31052,555.00 2,616.00 2,555.00 2,613.00 133.0 345,043.300100 -
2281 プリマハム
Prima Meat Packers,Ltd.
3,245.00 3,260.00 3,225.00 3,235.00 15.00 3,256.66863,225.00 3,320.00 3,225.00 3,270.00 87.8 285,935.500100 -
2282 日ハム
NH Foods Ltd.
4,545.00 4,545.00 4,500.00 4,515.00 -15.00 4,500.93334,460.00 4,540.00 4,415.00 4,535.00 403.4 1,815,676.500100 -
2286 林兼産
Hayashikane Sangyo Co.,Ltd.
588.00 596.00 588.00 596.00 10.00 591.0769589.00 594.00 589.00 592.00 14.3 8,452.400100 -
2288 丸大食
MARUDAI FOOD CO.,LTD.
1,717.00 1,719.00 1,707.00 1,719.00 38.00 1,716.11721,723.00 1,731.00 1,710.00 1,717.00 95.6 164,060.800100 -
2292 S FOODS
S Foods Inc.
2,929.00 2,935.00 2,880.00 2,899.00 52.00 2,906.73492,899.00 2,931.00 2,890.00 2,929.00 41.5 120,629.500100 -
2294 柿安本店
Kakiyasu Honten Co.,Ltd.
2,618.00 2,653.00 2,610.00 2,647.00 111.00 2,612.02892,565.00 2,619.00 2,565.00 2,618.00 17.3 45,188.100100 -
2296 伊藤ハム米久HD
ITOHAM YONEKYU HOLDINGS INC.
757.00 762.00 753.00 758.00 -3.00 759.8462766.00 769.00 761.00 761.00 338.2 256,980100 -
2501 サッポロHD
SAPPORO HOLDINGS LIMITED
1,907.00 1,918.00 1,901.00 1,918.00 72.00 1,905.14111,873.00 1,911.00 1,867.00 1,909.00 320.3 610,216.700100 -
2502 アサヒ
Asahi Group Holdings,Ltd.
3,782.00 3,815.00 3,755.00 3,807.00 182.00 3,764.86283,645.00 3,784.00 3,635.00 3,782.00 3,094.9 11,651,874100 -
2503 キリンHD
Kirin Holdings Company,Limited
1,990.00 1,991.00 1,982.00 1,988.00 68.50 1,981.44671,951.50 1,992.00 1,940.50 1,990.50 1,925.5 3,815,275.550100 -
2531 宝HLD
TAKARA HOLDINGS INC.
1,158.00 1,158.00 1,148.00 1,150.00 14.00 1,150.88661,131.00 1,161.00 1,129.00 1,157.00 605.9 697,322.200100 -
2533 オエノンHD
Oenon Holdings,Inc.
453.00 457.00 449.00 457.00 12.00 455.1043453.00 459.00 451.00 456.00 55.6 25,303.800100 -
2540 養命酒
YOMEISHU SEIZO CO.,LTD.
1,868.00 1,876.00 1,864.00 1,876.00 23.00 1,873.18601,869.00 1,880.00 1,861.00 1,874.00 8.6 16,109.400100 -
2579 コカ・コーラBJH
Coca-Cola Bottlers Japan Holdings Inc.
1,779.00 1,785.00 1,767.00 1,785.00 73.00 1,775.64691,750.00 1,790.00 1,740.00 1,782.00 530.1 941,270.400100 -
2587 サントリーBF
Suntory Beverage & Food Limited
3,990.00 4,000.00 3,965.00 3,985.00 80.00 3,973.88053,905.00 4,000.00 3,890.00 3,990.00 497.1 1,975,416100 -
2590 DyDo
DyDo GROUP HOLDINGS,INC.
5,370.00 5,380.00 5,350.00 5,360.00 20.00 5,371.13215,350.00 5,410.00 5,340.00 5,380.00 26.5 142,335100 -
2593 伊藤園
ITO EN,LTD.
7,590.00 7,600.00 7,520.00 7,570.00 150.00 7,555.23877,440.00 7,610.00 7,430.00 7,600.00 222.0 1,677,263100 -
2594 キーコーヒー
KEY COFFEE INC
2,218.00 2,228.00 2,216.00 2,228.00 66.00 2,218.39712,186.00 2,235.00 2,180.00 2,226.00 48.6 107,814.100100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年10月5日(月曜日) 1- 8
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
2597 ユニカフェ
UNICAFE INC.
1,025.00 1,027.00 1,023.00 1,027.00 5.00 1,023.88781,022.00 1,028.00 1,022.00 1,023.00 9.8 10,034.100100 -
2599 ジャパンF
JAPAN FOODS CO.,LTD.
1,284.00 1,295.00 1,284.00 1,295.00 -3.00 1,295.00001,298.00 1,298.00 1,291.00 1,294.00 2.4 3,108100 -
2602 日清オイリオ
The Nisshin OilliO Group,Ltd.
3,240.00 3,240.00 3,185.00 3,195.00 45.00 3,207.84333,180.00 3,240.00 3,180.00 3,235.00 56.8 182,205.500100 -
2607 不二製油G
FUJI OIL HOLDINGS INC.
3,370.00 3,370.00 3,335.00 3,345.00 130.00 3,349.99743,300.00 3,385.00 3,300.00 3,365.00 192.4 644,539.500100 -
2612 かどや製油
KADOYA SESAME MILLS INCORPORATED
3,970.00 3,985.00 3,965.00 3,985.00 0.00 3,980.31253,985.00 3,985.00 3,985.00 3,985.00 1.6 6,368.500100 -
2613 Jオイル
J-OIL MILLS, INC.
3,895.00 3,925.00 3,885.00 3,910.00 65.00 3,908.06983,845.00 3,940.00 3,845.00 3,920.00 21.5 84,023.500100 -
2801 キッコマン
KIKKOMAN CORPORATION
5,750.00 5,780.00 5,700.00 5,730.00 30.00 5,740.61145,720.00 5,840.00 5,720.00 5,790.00 557.7 3,201,539100 -
2802 味の素
Ajinomoto Co.,Inc.
2,169.00 2,174.50 2,153.00 2,157.00 30.00 2,159.86122,147.00 2,178.00 2,141.00 2,169.00 1,130.8 2,442,371.100100 -
2809 キユーピー
Kewpie Corporation
2,312.00 2,312.00 2,287.00 2,290.00 62.00 2,296.80242,282.00 2,312.00 2,274.00 2,311.00 489.3 1,123,825.400100 -
2810 ハウス食G
House Foods Group Inc.
3,740.00 3,740.00 3,710.00 3,730.00 40.00 3,728.44653,710.00 3,765.00 3,700.00 3,755.00 184.1 686,407100 -
2811 カゴメ
KAGOME CO.,LTD.
3,690.00 3,700.00 3,655.00 3,670.00 -10.00 3,684.70983,700.00 3,730.00 3,685.00 3,700.00 203.3 749,101.500100 -
2812 焼津水
YAIZU SUISANKAGAKU INDUSTRY CO.,LTD.
1,031.00 1,041.00 1,030.00 1,041.00 13.00 1,035.83821,028.00 1,040.00 1,028.00 1,040.00 6.8 7,043.700100 -
2815 アリアケ
ARIAKE JAPAN Co.,Ltd.
7,110.00 7,130.00 7,040.00 7,070.00 140.00 7,076.52877,010.00 7,180.00 6,980.00 7,110.00 43.5 307,829100 -
2818 ピエトロ
PIETRO Co.,Ltd.
1,730.00 1,731.00 1,730.00 1,730.00 -4.00 1,732.69231,737.00 1,737.00 1,736.00 1,737.00 2.6 4,505100 -
2819 エバラ食品工業
EBARA Foods Industry,Inc.
2,490.00 2,498.00 2,474.00 2,481.00 48.00 2,474.01492,435.00 2,494.00 2,435.00 2,485.00 6.7 16,575.900100 -
2820 やまみ
Yamami Company
2,341.00 2,397.00 2,326.00 2,397.00 158.00 2,344.24642,289.00 2,350.00 2,242.00 2,342.00 20.7 48,525.900100 -
2871 ニチレイ
NICHIREI CORPORATION
2,798.00 2,800.00 2,773.00 2,778.00 31.00 2,774.88142,730.00 2,794.00 2,717.00 2,791.00 402.2 1,116,057.300100 -
2875 東洋水産
TOYO SUISAN KAISHA,LTD.
5,500.00 5,540.00 5,480.00 5,500.00 120.00 5,476.13755,350.00 5,500.00 5,350.00 5,480.00 353.4 1,935,267100 -
2882 イートアンドHD
EAT&HOLDINGS Co.,Ltd
1,928.00 1,961.00 1,926.00 1,961.00 73.00 1,940.02651,899.00 1,949.00 1,899.00 1,933.00 26.4 51,216.700100 -
2883 大冷
DAIREI CO.,LTD.
2,131.00 2,148.00 2,128.00 2,128.00 68.00 2,135.24562,110.00 2,163.00 2,110.00 2,148.00 5.7 12,170.900100 -
2884 ヨシムラ・F・HD
Yoshimura Food Holdings K.K.
1,049.00 1,049.00 1,033.00 1,038.00 17.00 1,050.88211,044.00 1,070.00 1,042.00 1,046.00 129.8 136,404.500100 -
2897 日清食HD
NISSIN FOODS HOLDINGS CO.,LTD.
9,780.00 9,790.00 9,700.00 9,740.00 120.00 9,736.77199,680.00 9,790.00 9,640.00 9,780.00 250.3 2,437,114100 -
2899 永谷園HD
NAGATANIEN HOLDINGS CO.,LTD.
2,494.00 2,494.00 2,459.00 2,470.00 113.00 2,476.61632,450.00 2,506.00 2,450.00 2,490.00 24.5 60,677.100100 -
2904 一正蒲鉾
ICHIMASA KAMABOKO CO.,LTD.
1,206.00 1,206.00 1,198.00 1,206.00 3.00 1,203.47541,203.00 1,205.00 1,201.00 1,205.00 12.2 14,682.400100 -
2908 フジッコ
FUJICCO CO.,LTD.
2,074.00 2,076.00 2,039.00 2,053.00 4.00 2,056.26002,044.00 2,083.00 2,043.00 2,078.00 60.0 123,375.600100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年10月5日(月曜日) 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.
1,500.00 1,509.00 1,494.00 1,506.00 52.00 1,495.75291,470.00 1,504.00 1,466.00 1,500.00 70.0 104,702.700100 -
2914 JT
JAPAN TOBACCO INC.
1,961.00 1,962.50 1,953.00 1,954.00 17.00 1,956.58831,942.00 1,969.50 1,941.00 1,962.50 4,337.8 8,487,288.850100 -
2915 ケンコーマヨ
KENKO Mayonnaise Co.,Ltd.
1,957.00 1,973.00 1,940.00 1,955.00 39.00 1,958.50001,916.00 1,977.00 1,916.00 1,968.00 20.6 40,345.100100 -
2918 わらべや
WARABEYA NICHIYO HOLDINGS CO.,LTD.
1,553.00 1,553.00 1,535.00 1,550.00 23.00 1,549.28451,534.00 1,567.00 1,527.00 1,556.00 47.8 74,055.800100 -
2922 なとり
NATORI CO.,LTD.
2,045.00 2,066.00 2,035.00 2,066.00 25.00 2,053.16422,033.00 2,070.00 2,030.00 2,055.00 13.4 27,512.400100 -
2924 イフジ産業
Ifuji Sangyo Co.,Ltd.
972.00 980.00 969.00 980.00 4.00 976.1087976.00 978.00 964.00 978.00 4.6 4,490.100100 -
2925 ピックルスコーポ
PICKLES CORPORATION
3,060.00 3,165.00 3,050.00 3,125.00 80.00 3,090.86413,060.00 3,125.00 3,015.00 3,055.00 59.6 184,215.500100 -
2930 北の達人
Kitanotatsujin Corporation
542.00 555.00 542.00 554.00 15.00 547.1026543.00 549.00 540.00 542.00 658.9 360,485.900100 -
2931 ユーグレナ
euglena Co.,Ltd.
879.00 882.00 869.00 882.00 29.00 872.5980855.00 880.00 855.00 876.00 689.0 601,220100 -
4404 ミヨシ油脂
Miyoshi Oil & Fat Co.,Ltd.
1,164.00 1,169.00 1,159.00 1,169.00 9.00 1,165.46071,176.00 1,176.00 1,156.00 1,164.00 8.9 10,372.600100 -
4526 理研ビタミン
RIKEN VITAMIN CO.,LTD.
2,153.00 2,161.00 2,136.00 2,156.00 74.00 2,151.73512,114.00 2,173.00 2,109.00 2,164.00 26.8 57,666.500100 -
繊維製品 Textiles & Apparels
3001 片倉
Katakura Industries Co.,Ltd.
1,244.00 1,246.00 1,233.00 1,246.00 49.00 1,239.88791,218.00 1,249.00 1,215.00 1,240.00 93.7 116,177.500100 -
3002 グンゼ
GUNZE LIMITED
4,035.00 4,040.00 4,015.00 4,025.00 135.00 4,023.80224,005.00 4,045.00 3,950.00 4,030.00 45.5 183,083100 -
3101 東洋紡
TOYOBO CO.,LTD.
1,483.00 1,487.00 1,474.00 1,486.00 14.00 1,480.28911,474.00 1,487.00 1,471.00 1,483.00 391.9 580,125.300100 -
3103 ユニチカ
UNITIKA LTD.
366.00 371.00 364.00 370.00 12.00 366.4603363.00 369.00 361.00 367.00 590.0 216,211.600100 -
3104 富士紡HD
Fujibo Holdings,Inc.
3,600.00 3,600.00 3,575.00 3,600.00 -40.00 3,602.47283,640.00 3,650.00 3,600.00 3,600.00 18.4 66,285.500100 -
3106 クラボウ
KURABO INDUSTRIES LTD.
1,917.00 1,920.00 1,908.00 1,917.00 36.00 1,916.23581,920.00 1,925.00 1,891.00 1,918.00 38.6 73,966.700100 -
3109 シキボウ
SHIKIBO LTD.
980.00 993.00 980.00 991.00 24.00 986.1976976.00 987.00 975.00 981.00 32.9 32,445.900100 -
3201 ニッケ
THE JAPAN WOOL TEXTILE CO.,LTD.
1,020.00 1,025.00 1,015.00 1,022.00 18.00 1,022.08701,018.00 1,030.00 1,016.00 1,024.00 100.0 102,208.700100 -
3202 ダイトウボウ
Daitobo Co.,Ltd.
110.00 112.00 109.00 111.00 3.00 109.8729108.00 110.00 108.00 110.00 314.8 34,588100 -
3204 トーア紡
Toabo Corporation
515.00 519.00 511.00 519.00 6.00 514.3729515.00 515.00 507.00 515.00 17.7 9,104.400100 -
3205 ダイドー
DAIDOH LIMITED
207.00 208.00 206.00 208.00 2.00 207.0670206.00 207.00 206.00 207.00 22.4 4,638.300100 -
3302 帝繊維
TEIKOKU SEN-I Co.,Ltd.
2,610.00 2,632.00 2,603.00 2,623.00 39.00 2,617.94422,613.00 2,624.00 2,602.00 2,619.00 25.1 65,710.400100 -
3401 帝人
TEIJIN LIMITED
1,649.00 1,649.00 1,637.00 1,645.00 34.00 1,645.58431,644.00 1,659.00 1,641.00 1,651.00 607.1 999,034.200100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年10月5日(月曜日) 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.
487.50 487.50 483.30 487.50 15.30 487.1715483.90 491.50 481.20 488.00 4,947.7 2,410,378.350100 -
3408 サカイオーベックス
SAKAI OVEX CO.,LTD.
2,114.00 2,155.00 2,103.00 2,153.00 49.00 2,131.27852,104.00 2,111.00 2,104.00 2,111.00 7.9 16,837.100100 -
3501 住江織物
Suminoe Textile Co.,Ltd.
2,158.00 2,174.00 2,158.00 2,174.00 -9.00 2,169.85292,176.00 2,176.00 2,158.00 2,159.00 3.4 7,377.500100 -
3512 日フエルト
Nippon Felt Company Limited
490.00 491.00 488.00 491.00 3.00 489.8824486.00 491.00 486.00 491.00 5.1 2,498.400100 -
3513 イチカワ
ICHIKAWA CO.,LTD.
1,492.00 1,500.00 1,492.00 1,500.00 24.00 1,499.2727 1.1 1,649.200100 - - - - -
3524 日東網
NITTO SEIMO CO.,LTD.
1,465.00 1,469.00 1,462.00 1,466.00 2.00 1,466.20001,464.00 1,470.00 1,464.00 1,464.00 3.0 4,398.600100 -
3529 アツギ
ATSUGI CO.,LTD.
554.00 561.00 552.00 559.00 12.00 555.6386547.00 555.00 547.00 554.00 20.2 11,223.900100 -
3551 ダイニック
DYNIC CORPORATION
865.00 871.00 857.00 871.00 6.00 864.7975865.00 865.00 849.00 857.00 7.9 6,831.900100 -
3569 セーレン
SEIREN CO.,LTD.
1,594.00 1,599.00 1,592.00 1,599.00 47.00 1,595.82811,581.00 1,608.00 1,572.00 1,595.00 139.0 221,820.100100 -
3571 ソトー
SOTOH CO.,LTD.
952.00 958.00 951.00 958.00 2.00 956.2069957.00 957.00 957.00 957.00 5.8 5,546100 -
3577 東海染工
Tokai Senko K.K.
1,137.00 1,140.00 1,137.00 1,140.00 -2.00 1,139.6250 0.8 911.700100 - - - - -
3580 小松マテーレ
KOMATSU MATERE Co.,Ltd.
879.00 879.00 863.00 869.00 5.00 871.4048861.00 890.00 861.00 874.00 29.4 25,619.300100 -
3591 ワコールHD
WACOAL HOLDINGS CORP.
1,982.00 1,987.00 1,972.00 1,986.00 48.00 1,984.54691,983.00 2,004.00 1,976.00 1,982.00 190.9 378,850100 -
3593 ホギメディ
HOGY MEDICAL CO.,LTD.
3,565.00 3,565.00 3,540.00 3,560.00 30.00 3,557.28803,535.00 3,585.00 3,535.00 3,570.00 68.4 243,318.500100 -
3607 クラウディアHD
KURAUDIA HOLDINGS CO.,LTD.
307.00 309.00 307.00 308.00 -4.00 307.9901308.00 310.00 307.00 308.00 10.1 3,110.700100 -
3608 TSI HD
TSI HOLDINGS CO.,LTD.
290.00 291.00 286.00 291.00 -19.00 286.7228287.00 295.00 271.00 291.00 593.0 170,026.600100 -
3611 マツオカ
MATSUOKA CORPORATION
2,188.00 2,212.00 2,175.00 2,208.00 9.00 2,215.97012,230.00 2,288.00 2,201.00 2,218.00 26.8 59,388100 -
3612 ワールド
WORLD CO.,LTD.
1,383.00 1,388.00 1,373.00 1,387.00 15.00 1,388.75181,385.00 1,412.00 1,378.00 1,387.00 138.6 192,481100 -
8011 三陽商
SANYO SHOKAI LTD.
593.00 604.00 586.00 600.00 8.00 595.4667594.00 600.00 585.00 592.00 192.2 114,448.700100 -
8013 ナイガイ
NAIGAI CO.,LTD.
389.00 392.00 387.00 389.00 -6.00 387.9841387.00 390.00 386.00 389.00 12.6 4,888.600100 -
8016 オンワードHD
ONWARD HOLDINGS CO.,LTD.
270.00 271.00 267.00 269.00 2.00 270.2165270.00 274.00 269.00 270.00 632.7 170,966100 -
8029 ルックHD
LOOK HOLDINGS INCORPORATED
819.00 827.00 813.00 827.00 28.00 818.4786807.00 822.00 807.00 814.00 25.7 21,034.900100 -
8107 キムラタン
KIMURATAN CORPORATION
27.00 27.00 26.00 27.00 0.00 26.957627.00 27.00 26.00 27.00 304.5 8,208.600100 -
8111 ゴルドウイン
GOLDWIN INC.
8,320.00 8,320.00 8,200.00 8,230.00 -50.00 8,270.50198,300.00 8,410.00 8,260.00 8,370.00 105.6 873,365100 -
8114 デサント
DESCENTE,LTD.
1,681.00 1,681.00 1,660.00 1,674.00 27.00 1,674.62791,685.00 1,699.00 1,672.00 1,678.00 109.1 182,701.900100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年10月5日(月曜日) 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.
583.00 590.00 583.00 590.00 7.00 588.1136583.00 583.00 581.00 581.00 4.4 2,587.700100 -
8127 ヤマトインター
YAMATO INTERNATIONAL INC.
358.00 363.00 356.00 363.00 9.00 358.7671353.00 358.00 353.00 356.00 32.2 11,552.300100 -
パルプ・紙 Pulp & Paper
3708 特種東海
Tokushu Tokai Paper Co.,Ltd.
4,770.00 4,820.00 4,725.00 4,765.00 -20.00 4,778.40914,810.00 4,890.00 4,810.00 4,815.00 22.0 105,125100 -
3861 王子HD
Oji Holdings Corporation
488.00 490.00 484.00 489.00 11.00 488.2624483.00 493.00 480.00 489.00 1,557.0 760,224.600100 -
3863 日本紙
Nippon Paper Industries Co.,Ltd.
1,328.00 1,332.00 1,320.00 1,332.00 43.00 1,329.80331,311.00 1,339.00 1,309.00 1,331.00 560.7 745,620.700100 -
3864 三菱紙
Mitsubishi Paper Mills Limited
347.00 351.00 344.00 350.00 8.00 348.2801342.00 349.00 342.00 347.00 30.7 10,692.200100 -
3865 北越コーポレーション
Hokuetsu Corporation
383.00 383.00 377.00 379.00 6.00 380.7305376.00 386.00 376.00 383.00 496.9 189,185100 -
3877 中越パル
Chuetsu Pulp & Paper Co.,Ltd.
1,529.00 1,533.00 1,514.00 1,522.00 12.00 1,523.98151,518.00 1,535.00 1,518.00 1,529.00 10.8 16,459100 -
3878 巴川紙
TOMOEGAWA CO.,LTD.
974.00 982.00 970.00 982.00 17.00 979.0926977.00 985.00 977.00 982.00 5.4 5,287.100100 -
3880 大王紙
Daio Paper Corporation
1,547.00 1,548.00 1,517.00 1,525.00 21.00 1,532.75451,516.00 1,549.00 1,513.00 1,547.00 376.0 576,315.700100 -
3896 阿波製紙
AWA PAPER & TECHNOLOGICAL COMPANY,Inc.
506.00 511.00 506.00 508.00 2.00 514.6268536.00 548.00 500.00 506.00 47.7 24,547.700100 -
3941 レンゴー
Rengo Co.,Ltd.
820.00 821.00 817.00 820.00 27.00 815.5294801.00 820.00 801.00 820.00 996.1 812,348.800100 -
3946 トーモク
TOMOKU CO.,LTD.
1,700.00 1,737.00 1,686.00 1,737.00 62.00 1,711.75601,703.00 1,720.00 1,693.00 1,695.00 25.0 42,793.900100 -
3950 ザ・パック
THE PACK CORPORATION
3,075.00 3,080.00 3,025.00 3,055.00 35.00 3,062.15603,070.00 3,120.00 3,060.00 3,070.00 21.8 66,755100 -
化学 Chemicals
3405 クラレ
KURARAY CO.,LTD.
1,039.00 1,039.00 1,030.00 1,035.00 18.00 1,035.36261,033.00 1,042.00 1,025.00 1,039.00 1,184.1 1,225,972.800100 -
3407 旭化成
ASAHI KASEI CORPORATION
921.70 925.00 915.00 923.30 39.40 921.6741911.00 932.80 908.60 921.60 3,555.2 3,276,735.680100 -
3553 共和レザー
KYOWA LEATHER CLOTH CO.,LTD.
637.00 645.00 630.00 645.00 20.00 639.2613635.00 639.00 629.00 637.00 11.1 7,095.800100 -
4004 昭電工
Showa Denko K.K.
1,895.00 1,912.00 1,875.00 1,911.00 55.00 1,902.74801,899.00 1,932.00 1,882.00 1,890.00 1,358.9 2,585,644.300100 -
4005 住友化
SUMITOMO CHEMICAL COMPANY,LIMITED
353.00 356.00 351.00 355.00 14.00 353.4508349.00 356.00 348.00 354.00 8,875.3 3,136,981.800100 -
4008 住友精化
Sumitomo Seika Chemicals Company,Limited.
3,475.00 3,485.00 3,445.00 3,475.00 105.00 3,476.42133,440.00 3,515.00 3,440.00 3,490.00 19.7 68,485.500100 -
4021 日産化
Nissan Chemical Corporation
5,540.00 5,560.00 5,470.00 5,490.00 -20.00 5,516.95545,570.00 5,610.00 5,530.00 5,550.00 412.2 2,274,089100 -
4022 ラサ工
Rasa Industries,Ltd.
2,073.00 2,096.00 2,060.00 2,095.00 68.00 2,079.43962,074.00 2,094.00 2,040.00 2,073.00 120.8 251,196.300100 -
4023 クレハ
KUREHA CORPORATION
4,710.00 4,725.00 4,670.00 4,725.00 190.00 4,699.36964,595.00 4,735.00 4,595.00 4,710.00 80.9 380,179100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年10月5日(月曜日) 1- 12
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
4025 多木化学
TAKI CHEMICAL CO.,LTD.
7,010.00 7,040.00 6,880.00 6,910.00 50.00 6,955.31586,860.00 7,040.00 6,860.00 7,040.00 19.0 132,151100 -
4027 テイカ
TAYCA CORPORATION
1,435.00 1,438.00 1,419.00 1,436.00 22.00 1,435.38691,434.00 1,464.00 1,434.00 1,448.00 19.9 28,564.200100 -
4028 石原産
ISHIHARA SANGYO KAISHA,LTD.
726.00 732.00 720.00 732.00 20.00 729.8033729.00 743.00 725.00 726.00 138.8 101,296.700100 -
4031 片倉コープアグリ
Katakura & Co-op Agri Corporation
1,298.00 1,298.00 1,294.00 1,298.00 -2.00 1,297.55171,299.00 1,299.00 1,298.00 1,298.00 2.9 3,762.900100 -
4041 日曹達
Nippon Soda Co.,Ltd.
3,060.00 3,070.00 3,040.00 3,040.00 40.00 3,055.35603,030.00 3,105.00 3,030.00 3,070.00 61.8 188,821100 -
4042 東ソー
TOSOH CORPORATION
1,748.00 1,752.00 1,740.00 1,747.00 46.00 1,748.73511,738.00 1,764.00 1,735.00 1,753.00 1,227.8 2,147,096.900100 -
4043 トクヤマ
Tokuyama Corporation
2,531.00 2,546.00 2,527.00 2,541.00 58.00 2,537.46452,516.00 2,548.00 2,508.00 2,541.00 274.3 696,026.500100 -
4044 セ硝子
Central Glass Co.,Ltd.
2,223.00 2,234.00 2,207.00 2,226.00 56.00 2,227.58632,214.00 2,253.00 2,203.00 2,229.00 132.7 295,600.700100 -
4045 東亜合
TOAGOSEI CO.,LTD.
1,138.00 1,139.00 1,128.00 1,136.00 22.00 1,138.58921,139.00 1,153.00 1,134.00 1,140.00 146.3 166,575.600100 -
4046 大阪ソーダ
OSAKA SODA CO.,LTD.
2,571.00 2,578.00 2,560.00 2,578.00 60.00 2,573.35422,520.00 2,591.00 2,520.00 2,571.00 36.7 94,442.100100 -
4047 関電化
KANTO DENKA KOGYO CO.,LTD.
709.00 711.00 703.00 711.00 14.00 711.3191706.00 724.00 705.00 711.00 251.3 178,754.500100 -
4061 デンカ
Denka Company Limited
3,240.00 3,250.00 3,230.00 3,240.00 90.00 3,242.43433,205.00 3,270.00 3,205.00 3,240.00 376.9 1,222,073.500100 -
4063 信越化
Shin-Etsu Chemical Co.,Ltd.
13,660.00 13,680.00 13,570.00 13,620.00 130.00 13,660.178513,745.00 13,775.00 13,645.00 13,660.00 697.6 9,529,340.500100 -
4064 カーバイド
Nippon Carbide Industries Company,Incorporated
1,262.00 1,268.00 1,252.00 1,265.00 29.00 1,262.83841,236.00 1,284.00 1,236.00 1,262.00 35.9 45,335.900100 -
4078 堺化学
Sakai Chemical Industry Co.,Ltd.
2,062.00 2,076.00 2,044.00 2,072.00 84.00 2,065.70182,020.00 2,093.00 2,020.00 2,069.00 28.5 58,872.500100 -
4082 稀元素
DAIICHI KIGENSO KAGAKU-KOGYO CO.,LTD
721.00 734.00 718.00 734.00 24.00 723.6539712.00 728.00 712.00 723.00 94.2 68,168.200100 -
4088 エア・ウォーター
AIR WATER INC.
1,462.00 1,468.00 1,460.00 1,466.00 59.00 1,466.29641,447.00 1,481.00 1,441.00 1,466.00 471.3 691,065.500100 -
4091 日本酸素HD
NIPPON SANSO HOLDINGS CORPORATION
1,669.00 1,675.00 1,661.00 1,669.00 61.00 1,667.42981,648.00 1,680.00 1,636.00 1,669.00 856.0 1,427,319.900100 -
4092 日本化
Nippon Chemical Industrial Co.,Ltd.
2,322.00 2,322.00 2,290.00 2,309.00 53.00 2,303.75142,256.00 2,329.00 2,256.00 2,322.00 18.5 42,619.400100 -
4093 邦アセチレン
Toho Acetylene Co.,Ltd.
1,281.00 1,282.00 1,260.00 1,282.00 27.00 1,277.22731,255.00 1,279.00 1,255.00 1,276.00 2.2 2,809.900100 -
4095 日パーカライ
NIHON PARKERIZING CO.,LTD.
1,062.00 1,062.00 1,051.00 1,056.00 30.00 1,062.82521,071.00 1,086.00 1,063.00 1,063.00 155.0 164,737.900100 -
4097 高圧ガス
KOATSU GAS KOGYO CO.,LTD.
825.00 830.00 814.00 827.00 14.00 825.6135823.00 839.00 823.00 825.00 28.2 23,282.300100 -
4098 チタン工
Titan Kogyo Kabushiki Kaisha
1,753.00 1,756.00 1,743.00 1,754.00 26.00 1,751.74361,731.00 1,758.00 1,731.00 1,753.00 3.9 6,831.800100 -
4099 四国化
SHIKOKU CHEMICALS CORPORATION
1,139.00 1,150.00 1,138.00 1,150.00 11.00 1,145.30281,140.00 1,158.00 1,136.00 1,143.00 60.1 68,832.700100 -
4100 戸田工
TODA KOGYO CORP.
2,422.00 2,423.00 2,397.00 2,423.00 49.00 2,411.27272,377.00 2,446.00 2,358.00 2,418.00 15.4 37,133.600100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年10月5日(月曜日) 1- 13
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
4109 ステラケミファ
STELLA CHEMIFA CORPORATION
2,962.00 3,005.00 2,958.00 3,005.00 88.00 2,991.62052,959.00 3,030.00 2,956.00 2,980.00 41.9 125,348.900100 -
4112 保土谷化
Hodogaya Chemical Co.,Ltd.
4,670.00 4,805.00 4,670.00 4,790.00 165.00 4,722.59434,620.00 4,715.00 4,620.00 4,670.00 66.3 313,108100 -
4114 日触媒
NIPPON SHOKUBAI CO.,LTD.
5,980.00 6,140.00 5,950.00 6,130.00 440.00 6,013.73575,830.00 5,980.00 5,810.00 5,940.00 271.7 1,633,932100 -
4116 大日精化
Dainichiseika Color & Chemicals Mfg.Co.,Ltd.
2,232.00 2,235.00 2,206.00 2,234.00 54.00 2,217.93892,181.00 2,245.00 2,179.00 2,228.00 31.1 68,977.900100 -
4118 カネカ
KANEKA CORPORATION
3,110.00 3,130.00 3,090.00 3,125.00 105.00 3,111.24003,065.00 3,145.00 3,065.00 3,115.00 287.1 893,237100 -
4182 菱瓦斯化
Mitsubishi Gas Chemical Company,Inc.
1,977.00 1,980.00 1,968.00 1,974.00 37.00 1,969.67551,950.00 1,982.00 1,946.00 1,977.00 644.9 1,270,243.700100 -
4183 三井化学
Mitsui Chemicals,Inc.
2,573.00 2,573.00 2,552.00 2,567.00 31.00 2,570.95692,582.00 2,601.00 2,544.00 2,568.00 480.7 1,235,859100 -
4185 JSR
JSR CORPORATION
2,528.00 2,545.00 2,517.00 2,537.00 62.00 2,527.77242,519.00 2,531.00 2,508.00 2,528.00 822.1 2,078,081.700100 -
4186 東応化
TOKYO OHKA KOGYO CO.,LTD.
5,470.00 5,470.00 5,390.00 5,410.00 0.00 5,451.91245,450.00 5,520.00 5,440.00 5,460.00 155.3 846,682100 -
4187 大有機化
OSAKA ORGANIC CHEMICAL INDUSTRY LTD.
2,520.00 2,520.00 2,460.00 2,464.00 -325.00 2,505.02732,639.00 2,658.00 2,483.00 2,522.00 965.7 2,419,104.900100 -
4188 三菱ケミHD
Mitsubishi Chemical Holdings Corporation
610.00 613.40 606.50 613.00 21.00 610.2760607.40 613.10 604.70 610.10 5,892.6 3,596,112.470100 -
4189 KHネオケム
KH Neochem Co.,Ltd.
2,580.00 2,610.00 2,577.00 2,610.00 133.00 2,590.30982,556.00 2,598.00 2,556.00 2,575.00 184.0 476,617100 -
4202 ダイセル
Daicel Corporation
771.00 775.00 762.00 775.00 25.00 773.0450768.00 783.00 768.00 771.00 1,085.6 839,217.700100 -
4203 住友ベーク
Sumitomo Bakelite Company,Limited
2,869.00 2,887.00 2,854.00 2,887.00 69.00 2,869.64932,861.00 2,890.00 2,838.00 2,869.00 149.4 428,725.600100 -
4204 積水化
Sekisui Chemical Co.,Ltd.
1,745.00 1,746.00 1,740.00 1,745.00 47.00 1,739.81171,725.00 1,744.00 1,719.00 1,742.00 930.1 1,618,198.900100 -
4205 日ゼオン
ZEON CORPORATION
1,133.00 1,145.00 1,133.00 1,141.00 72.00 1,134.14231,099.00 1,141.00 1,099.00 1,137.00 579.6 657,348.900100 -
4206 アイカ工
Aica Kogyo Company,Limited
3,720.00 3,730.00 3,665.00 3,690.00 15.00 3,700.75953,700.00 3,750.00 3,695.00 3,740.00 115.2 426,327.500100 -
4208 宇部興
Ube Industries,Ltd.
1,795.00 1,801.00 1,781.00 1,797.00 59.00 1,790.66731,764.00 1,798.00 1,763.00 1,793.00 468.6 839,106.700100 -
4212 積水樹脂
Sekisui Jushi Corporation
2,139.00 2,139.00 2,112.00 2,125.00 7.00 2,130.02012,121.00 2,180.00 2,121.00 2,147.00 79.7 169,762.600100 -
4215 タキロンシーアイ
C.I. TAKIRON Corporation
706.00 709.00 703.00 706.00 3.00 709.9848707.00 721.00 706.00 708.00 158.4 112,461.600100 -
4216 旭有機材
ASAHI YUKIZAI CORPORATION
1,360.00 1,365.00 1,351.00 1,364.00 53.00 1,358.15711,331.00 1,364.00 1,331.00 1,361.00 26.1 35,447.900100 -
4218 ニチバン
NICHIBAN CO.,LTD.
1,714.00 1,726.00 1,705.00 1,720.00 71.00 1,710.08411,669.00 1,727.00 1,658.00 1,714.00 61.8 105,683.200100 -
4220 リケンテクノス
RIKEN TECHNOS CORPORATION
418.00 425.00 413.00 425.00 22.00 420.9092409.00 421.00 409.00 419.00 94.7 39,860.100100 -
4221 大倉工
Okura Industrial Co.,Ltd.
1,631.00 1,653.00 1,625.00 1,653.00 58.00 1,644.07061,627.00 1,663.00 1,627.00 1,637.00 17.0 27,949.200100 -
4228 積水化成
Sekisui Kasei Co.,Ltd.
596.00 610.00 590.00 610.00 35.00 602.0223584.00 602.00 584.00 599.00 71.8 43,225.200100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年10月5日(月曜日) 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.
2,633.00 2,657.00 2,633.00 2,657.00 -20.00 2,648.13642,669.00 2,669.00 2,632.00 2,632.00 4.4 11,651.800100 -
4231 タイガーポリ
TIGERS POLYMER CORPORATION
424.00 425.00 423.00 425.00 5.00 424.4098422.00 425.00 422.00 425.00 6.1 2,588.900100 -
4238 ミライアル
Miraial Co.,Ltd.
1,143.00 1,150.00 1,131.00 1,145.00 9.00 1,142.87851,149.00 1,161.00 1,141.00 1,144.00 24.7 28,229.100100 -
4245 ダイキアクシス
Daiki Axis Co.,Ltd.
890.00 890.00 866.00 874.00 -3.00 879.5115889.00 897.00 882.00 889.00 17.4 15,303.500100 -
4246 DNC
DaikyoNishikawa Corporation
595.00 600.00 592.00 600.00 39.00 593.2449570.00 597.00 569.00 596.00 207.4 123,039100 -
4248 竹本容器
Takemoto Yohki Co.,Ltd.
1,037.00 1,039.00 1,020.00 1,026.00 2.00 1,028.78971,020.00 1,039.00 1,020.00 1,037.00 39.0 40,122.800100 -
4249 森六
MORIROKU HOLDINGS COMPANY,LTD.
1,857.00 1,910.00 1,850.00 1,899.00 80.00 1,875.47061,835.00 1,896.00 1,823.00 1,854.00 39.1 73,330.900100 -
4272 日化薬
NIPPON KAYAKU CO.,LTD.
941.00 942.00 931.00 940.00 22.00 940.2549941.00 953.00 936.00 941.00 1,576.6 1,482,405.800100 -
4275 カーリットHD
Carlit Holdings Co.,Ltd.
540.00 546.00 539.00 546.00 19.00 543.2367531.00 545.00 531.00 543.00 16.9 9,180.700100 -
4362 日本精化
Nippon Fine Chemical Co.,Ltd.
1,611.00 1,627.00 1,607.00 1,626.00 11.00 1,620.89461,615.00 1,654.00 1,607.00 1,617.00 56.9 92,228.900100 -
4368 扶桑化学
FUSO CHEMICAL CO.,LTD.
3,675.00 3,680.00 3,620.00 3,645.00 -50.00 3,681.01833,730.00 3,785.00 3,670.00 3,705.00 71.2 262,088.500100 -
4369 トリケミカル
Tri Chemical Laboratories Inc.
12,050.00 12,180.00 12,050.00 12,180.00 140.00 12,073.354812,050.00 12,220.00 11,880.00 12,150.00 46.5 561,411100 -
4401 ADEKA
ADEKA CORPORATION
1,510.00 1,510.00 1,494.00 1,504.00 33.00 1,505.90261,511.00 1,523.00 1,501.00 1,506.00 146.8 221,066.500100 -
4403 日油
NOF CORPORATION
4,125.00 4,145.00 4,110.00 4,125.00 30.00 4,132.23144,140.00 4,180.00 4,125.00 4,155.00 79.1 326,859.500100 -
4406 新日本理化
New Japan Chemical Co.,Ltd.
165.00 165.00 163.00 165.00 1.00 164.8807166.00 166.00 164.00 165.00 67.9 11,195.400100 -
4410 ハリマ化成G
HARIMA CHEMICALS GROUP,INC.
1,132.00 1,133.00 1,100.00 1,129.00 80.00 1,122.14401,071.00 1,142.00 1,071.00 1,132.00 24.3 27,268.100100 -
4452 花王
Kao Corporation
7,892.00 7,916.00 7,855.00 7,889.00 112.00 7,875.86517,799.00 7,926.00 7,786.00 7,918.00 1,142.9 9,001,326.200100 -
4461 第一工業
DKS Co.Ltd.
4,120.00 4,135.00 4,100.00 4,135.00 10.00 4,122.88074,125.00 4,160.00 4,095.00 4,145.00 48.6 200,372100 -
4462 石原ケミカル
ISHIHARA CHEMICAL CO.,LTD.
2,276.00 2,276.00 2,260.00 2,267.00 35.00 2,264.91572,248.00 2,287.00 2,239.00 2,285.00 8.3 18,798.800100 -
4463 日華化学
NICCA CHEMICAL CO.,LTD.
1,000.00 1,006.00 1,000.00 1,004.00 14.00 1,000.3182993.00 1,010.00 993.00 997.00 11.0 11,003.500100 -
4465 ニイタカ
Niitaka Co., Ltd.
3,275.00 3,275.00 3,210.00 3,260.00 -55.00 3,263.27693,360.00 3,360.00 3,260.00 3,280.00 103.3 337,096.500100 -
4471 三洋化成
SANYO CHEMICAL INDUSTRIES,LTD.
5,090.00 5,130.00 5,060.00 5,100.00 190.00 5,072.17755,010.00 5,100.00 5,010.00 5,070.00 121.7 617,284100 -
4531 有機薬
Yuki Gosei Kogyo Co.,Ltd.
349.00 351.00 346.00 351.00 8.00 349.7243350.00 355.00 346.00 348.00 85.6 29,936.400100 -
4611 大日塗料
Dai Nippon Toryo Company,Limited
961.00 964.00 943.00 964.00 13.00 959.1377961.00 977.00 958.00 963.00 52.3 50,162.900100 -
4612 日ペイントHD
NIPPON PAINT HOLDINGS CO.,LTD.
10,820.00 10,820.00 10,660.00 10,710.00 90.00 10,740.177710,890.00 10,890.00 10,680.00 10,780.00 354.6 3,808,467100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年10月5日(月曜日) 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.
2,580.00 2,586.00 2,548.00 2,562.00 19.00 2,572.59232,614.00 2,617.00 2,576.00 2,582.00 593.6 1,527,090.800100 -
4615 神東塗料
SHINTO PAINT COMPANY,LIMITED
175.00 176.00 173.00 176.00 4.00 174.8288173.00 176.00 173.00 175.00 73.0 12,762.500100 -
4617 中国塗料
Chugoku Marine Paints,Ltd.
990.00 994.00 987.00 993.00 12.00 993.8971996.00 1,004.00 990.00 990.00 222.6 221,241.500100 -
4619 日特塗料
Nihon Tokushu Toryo Co.,Ltd.
1,014.00 1,021.00 1,006.00 1,020.00 37.00 1,015.74521,005.00 1,026.00 1,003.00 1,010.00 36.1 36,668.400100 -
4620 藤倉化
FUJIKURA KASEI CO.,LTD.
522.00 525.00 520.00 523.00 4.00 524.2225526.00 529.00 517.00 522.00 36.4 19,081.700100 -
4626 太陽HD
TAIYO HOLDINGS CO.,LTD.
5,470.00 5,530.00 5,470.00 5,520.00 40.00 5,511.92155,510.00 5,530.00 5,490.00 5,500.00 48.4 266,777100 -
4631 DIC
DIC Corporation
2,620.00 2,632.00 2,612.00 2,632.00 60.00 2,622.39952,591.00 2,647.00 2,570.00 2,626.00 270.1 708,310.100100 -
4633 サカタインクス
SAKATA INX CORPORATION
1,056.00 1,064.00 1,052.00 1,057.00 32.00 1,061.24711,043.00 1,076.00 1,043.00 1,071.00 59.9 63,568.700100 -
4634 洋インキHD
TOYO INK SC HOLDINGS CO.,LTD.
2,003.00 2,009.00 1,995.00 2,003.00 60.00 2,002.05781,989.00 2,023.00 1,989.00 2,011.00 55.4 110,914100 -
4636 T&KTOKA
T&K TOKA CO.,LTD.
847.00 856.00 841.00 856.00 0.00 851.7606856.00 856.00 845.00 847.00 14.2 12,095100 -
4901 富士フイルム
FUJIFILM Holdings Corporation
5,212.00 5,219.00 5,190.00 5,190.00 32.00 5,204.96715,220.00 5,231.00 5,193.00 5,209.00 1,648.5 8,580,388.300100 -
4911 資生堂
Shiseido Company,Limited
6,407.00 6,449.00 6,394.00 6,417.00 259.00 6,404.38876,330.00 6,445.00 6,301.00 6,407.00 2,104.6 13,478,676.400100 -
4912 ライオン
Lion Corporation
2,124.00 2,134.00 2,111.00 2,118.00 23.00 2,118.80632,100.00 2,136.00 2,098.00 2,124.00 1,102.5 2,335,983.900100 -
4914 高砂香料
TAKASAGO INTERNATIONAL CORPORATION
2,226.00 2,260.00 2,205.00 2,255.00 89.00 2,241.25202,216.00 2,265.00 2,189.00 2,218.00 50.4 112,959.100100 -
4917 マンダム
MANDOM CORPORATION
1,830.00 1,845.00 1,828.00 1,845.00 67.00 1,834.81871,815.00 1,847.00 1,812.00 1,835.00 238.3 437,237.300100 -
4919 ミルボン
Milbon Co.,Ltd.
5,780.00 5,790.00 5,720.00 5,740.00 10.00 5,771.87925,780.00 5,840.00 5,740.00 5,790.00 74.5 430,005100 -
4921 ファンケル
FANCL CORPORATION
3,430.00 3,455.00 3,395.00 3,415.00 45.00 3,420.94713,385.00 3,455.00 3,385.00 3,430.00 444.0 1,518,900.500100 -
4922 コーセー
KOSE Corporation
13,550.00 13,560.00 13,370.00 13,520.00 620.00 13,454.242313,250.00 13,600.00 13,230.00 13,600.00 355.7 4,785,674100 -
4923 COTA
COTA CO.,LTD.
1,367.00 1,375.00 1,366.00 1,375.00 50.00 1,367.13831,346.00 1,378.00 1,346.00 1,370.00 18.8 25,702.200100 -
4926 シーボン
C'BON COSMETICS Co.,Ltd.
1,986.00 1,986.00 1,986.00 1,986.00 -20.00 1,989.00002,000.00 2,000.00 1,986.00 1,986.00 1.2 2,386.800100 -
4927 ポーラオルHD
POLA ORBIS HOLDINGS INC.
1,974.00 1,991.00 1,974.00 1,988.00 40.00 1,982.81541,978.00 2,010.00 1,963.00 1,979.00 759.5 1,505,948.300100 -
4928 ノエビアHD
Noevir Holdings Co.,Ltd.
4,820.00 4,825.00 4,800.00 4,820.00 60.00 4,803.89594,750.00 4,830.00 4,730.00 4,820.00 55.7 267,577100 -
4929 アジュバン
ADJUVANT COSME JAPAN CO.,LTD.
1,000.00 1,000.00 998.00 1,000.00 0.00 1,000.40481,000.00 1,005.00 1,000.00 1,000.00 4.2 4,201.700100 -
4951 エステー
S.T.CORPORATION
2,210.00 2,210.00 2,187.00 2,192.00 14.00 2,201.09912,196.00 2,235.00 2,188.00 2,212.00 55.5 122,161100 -
4955 アグロカネショウ
AGRO-KANESHO CO.,LTD.
1,813.00 1,813.00 1,784.00 1,803.00 7.00 1,802.41301,796.00 1,825.00 1,796.00 1,817.00 9.2 16,582.200100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年10月5日(月曜日) 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.
1,574.00 1,575.00 1,552.00 1,569.00 53.00 1,570.08741,543.00 1,590.00 1,543.00 1,585.00 43.5 68,298.800100 -
4958 長谷川香
T.HASEGAWA CO.,LTD.
2,166.00 2,173.00 2,152.00 2,162.00 72.00 2,160.34472,132.00 2,179.00 2,128.00 2,178.00 87.9 189,894.300100 -
4963 星光PMC
SEIKO PMC CORPORATION
676.00 680.00 672.00 680.00 20.00 677.4296670.00 680.00 670.00 677.00 13.5 9,145.300100 -
4967 小林製薬
KOBAYASHI PHARMACEUTICAL CO.,LTD.
10,270.00 10,310.00 10,200.00 10,250.00 280.00 10,231.202710,090.00 10,260.00 10,080.00 10,260.00 132.2 1,352,565100 -
4968 荒川化学
ARAKAWA CHEMICAL INDUSTRIES,LTD.
1,252.00 1,267.00 1,241.00 1,267.00 34.00 1,260.66101,238.00 1,279.00 1,238.00 1,252.00 23.6 29,751.600100 -
4971 メック
MEC COMPANY LTD.
1,936.00 1,941.00 1,931.00 1,941.00 20.00 1,936.28491,940.00 1,945.00 1,927.00 1,943.00 70.2 135,927.200100 -
4973 高純度化
JAPAN PURE CHEMICAL CO.,LTD.
2,786.00 2,795.00 2,740.00 2,795.00 45.00 2,782.14002,788.00 2,795.00 2,776.00 2,786.00 5.0 13,910.700100 -
4974 タカラバイオ
TAKARA BIO INC.
2,833.00 2,848.00 2,822.00 2,833.00 26.00 2,839.38842,843.00 2,858.00 2,834.00 2,838.00 330.3 937,850100 -
4975 JCU
JCU CORPORATION
3,450.00 3,455.00 3,405.00 3,415.00 -5.00 3,436.73043,470.00 3,480.00 3,425.00 3,450.00 60.1 206,547.500100 -
4977 ニッタゼラチン
Nitta Gelatin Inc.
711.00 714.00 705.00 712.00 8.00 709.1869707.00 715.00 707.00 711.00 19.8 14,041.900100 -
4979 OATアグリオ
OAT Agrio Co.,Ltd.
1,319.00 1,319.00 1,281.00 1,297.00 -8.00 1,304.42441,305.00 1,333.00 1,305.00 1,315.00 17.2 22,436.100100 -
4980 デクセリアルズ
Dexerials Corporation
1,127.00 1,128.00 1,118.00 1,126.00 25.00 1,119.72741,106.00 1,127.00 1,095.00 1,126.00 304.5 340,957100 -
4985 アース製薬
Earth Corporation
7,560.00 7,590.00 7,510.00 7,560.00 0.00 7,566.00677,570.00 7,620.00 7,550.00 7,560.00 88.9 672,618100 -
4992 北興化
HOKKO CHEMICAL INDUSTRY CO.,LTD.
720.00 720.00 712.00 720.00 16.00 719.2230710.00 728.00 710.00 720.00 27.8 19,994.400100 -
4994 大成ラミック
Taisei Lamick Co.,Ltd.
2,826.00 2,826.00 2,763.00 2,812.00 53.00 2,796.50002,799.00 2,829.00 2,768.00 2,822.00 9.0 25,168.500100 -
4996 クミアイ化
KUMIAI CHEMICAL INDUSTRY CO.,LTD.
1,061.00 1,064.00 1,049.00 1,057.00 18.00 1,060.68131,060.00 1,080.00 1,058.00 1,061.00 177.9 188,695.200100 -
4997 日農薬
NIHON NOHYAKU CO.,LTD.
508.00 512.00 508.00 511.00 15.00 509.3722502.00 513.00 501.00 508.00 106.4 54,197.200100 -
5142 アキレス
Achilles Corporation
1,746.00 1,759.00 1,735.00 1,752.00 28.00 1,747.68251,720.00 1,766.00 1,720.00 1,746.00 21.1 36,876.100100 -
5208 有沢製
Arisawa Mfg.Co.,Ltd.
939.00 941.00 928.00 935.00 1.00 938.6431935.00 952.00 935.00 943.00 75.1 70,492.100100 -
6988 日東電
NITTO DENKO CORPORATION
6,920.00 6,920.00 6,850.00 6,870.00 60.00 6,883.18196,900.00 6,940.00 6,880.00 6,920.00 508.5 3,500,098100 -
7874 レック
LEC,INC.
1,677.00 1,678.00 1,649.00 1,662.00 6.00 1,668.75701,686.00 1,711.00 1,677.00 1,680.00 49.8 83,104.100100 -
7888 三光合成
SANKO GOSEI LTD.
282.00 289.00 282.00 289.00 11.00 285.8755282.00 286.00 282.00 284.00 27.3 7,804.400100 -
7908 KIMOTO
KIMOTO CO.,LTD.
166.00 167.00 166.00 167.00 4.00 166.1541165.00 166.00 165.00 165.00 27.9 4,635.700100 -
7917 藤森工業
FUJIMORI KOGYO CO.,LTD.
4,300.00 4,310.00 4,260.00 4,295.00 25.00 4,307.42034,300.00 4,375.00 4,300.00 4,315.00 34.5 148,606100 -
7925 前沢化成
MAEZAWA KASEI INDUSTRIES CO.,LTD.
961.00 965.00 960.00 965.00 14.00 963.1933964.00 964.00 957.00 961.00 30.0 28,895.800100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年10月5日(月曜日) 1- 17
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
7931 未来工業
MIRAI INDUSTRY CO.,LTD.
1,973.00 1,999.00 1,971.00 1,999.00 29.00 1,990.71641,970.00 1,991.00 1,970.00 1,979.00 6.7 13,337.800100 -
7940 ウェーブロックHD
WAVELOCK HOLDINGS CO.,LTD.
744.00 753.00 744.00 752.00 26.00 745.2971738.00 749.00 733.00 747.00 68.0 50,680.200100 -
7942 JSP
JSP Corporation
1,668.00 1,668.00 1,647.00 1,653.00 7.00 1,667.53411,675.00 1,697.00 1,665.00 1,668.00 26.4 44,022.900100 -
7947 エフピコ
FP CORPORATION
4,300.00 4,310.00 4,265.00 4,285.00 -15.00 4,293.10904,265.00 4,350.00 4,265.00 4,310.00 159.7 685,609.500100 -
7958 天馬
TENMA CORPORATION
1,763.00 1,771.00 1,744.00 1,771.00 17.00 1,759.52511,769.00 1,779.00 1,763.00 1,763.00 83.6 147,096.300100 -
7970 信越ポリマ
Shin-Etsu Polymer Co.,Ltd.
918.00 918.00 907.00 912.00 28.00 916.7989901.00 930.00 901.00 918.00 198.4 181,892.900100 -
7971 東リ
TOLI Corporation
277.00 280.00 275.00 280.00 6.00 278.7153276.00 280.00 276.00 278.00 41.8 11,650.300100 -
7988 ニフコ
NIFCO INC.
2,903.00 2,904.00 2,883.00 2,904.00 78.00 2,895.88612,860.00 2,924.00 2,847.00 2,897.00 246.7 714,415.100100 -
7995 バルカー
VALQUA,LTD.
1,885.00 1,894.00 1,877.00 1,894.00 59.00 1,886.08831,874.00 1,896.00 1,871.00 1,892.00 45.3 85,439.800100 -
8113 ユニチャーム
UNICHARM CORPORATION
4,834.00 4,852.00 4,792.00 4,805.00 78.00 4,808.47494,800.00 4,835.00 4,768.00 4,834.00 830.3 3,992,476.700100 -
9385 ショーエイコーポ
SHOEI CORPORATION
1,210.00 1,220.00 1,208.00 1,218.00 28.00 1,215.26381,210.00 1,233.00 1,203.00 1,210.00 23.5 28,558.700100 -
医薬品 Pharmaceutical
4151 協和キリン
Kyowa Kirin Co.,Ltd.
2,880.00 2,882.00 2,849.00 2,854.00 -13.00 2,863.26532,878.00 2,884.00 2,844.00 2,876.00 754.9 2,161,479100 -
4502 武田薬
Takeda Pharmaceutical Company Limited
3,678.00 3,679.00 3,645.00 3,650.00 29.00 3,660.93453,662.00 3,690.00 3,625.00 3,678.00 3,932.3 14,395,892.900100 -
4503 アステラス薬
Astellas Pharma Inc.
1,529.00 1,529.50 1,509.00 1,509.00 -4.50 1,515.36361,507.50 1,532.50 1,504.50 1,528.00 4,922.6 7,459,529.050100 -
4506 大日住薬
Sumitomo Dainippon Pharma Co.,Ltd.
1,388.00 1,390.00 1,378.00 1,385.00 36.00 1,387.57151,370.00 1,407.00 1,367.00 1,390.00 847.0 1,175,273.100100 -
4507 塩野義薬
Shionogi & Co.,Ltd.
5,506.00 5,516.00 5,461.00 5,471.00 55.00 5,483.98075,456.00 5,530.00 5,447.00 5,505.00 708.6 3,885,948.700100 -
4512 わかもと
WAKAMOTO PHARMACEUTICAL CO.,LTD.
277.00 278.00 275.00 278.00 5.00 277.0095274.00 278.00 274.00 278.00 21.1 5,844.900100 -
4514 あすか薬
ASKA Pharmaceutical Co.,Ltd.
1,404.00 1,408.00 1,392.00 1,402.00 2.00 1,403.23801,414.00 1,428.00 1,391.00 1,405.00 194.1 272,368.500100 -
4516 日本新薬
Nippon Shinyaku Co.,Ltd.
8,500.00 8,510.00 8,410.00 8,410.00 90.00 8,460.18858,380.00 8,560.00 8,360.00 8,500.00 111.4 942,465100 -
4517 ビオフェルミン
BIOFERMIN PHARMACEUTICAL CO.,LTD.
2,484.00 2,484.00 2,427.00 2,449.00 -70.00 2,460.90912,482.00 2,516.00 2,480.00 2,480.00 7.7 18,949100 -
4519 中外薬
CHUGAI PHARMACEUTICAL CO.,LTD.
4,670.00 4,683.00 4,608.00 4,619.00 42.00 4,628.16144,609.00 4,682.00 4,586.00 4,670.00 1,347.9 6,238,298.800100 -
4521 科研薬
KAKEN PHARMACEUTICAL CO.,LTD.
4,765.00 4,775.00 4,705.00 4,715.00 5.00 4,737.55514,720.00 4,800.00 4,720.00 4,765.00 95.3 451,489100 -
4523 エーザイ
Eisai Co.,Ltd.
9,751.00 9,753.00 9,674.00 9,693.00 150.00 9,703.66529,645.00 9,780.00 9,600.00 9,771.00 658.4 6,388,893.200100 -
4527 ロート薬
ROHTO PHARMACEUTICAL CO.,LTD.
3,520.00 3,530.00 3,470.00 3,485.00 130.00 3,493.20873,420.00 3,530.00 3,420.00 3,515.00 322.4 1,126,210.500100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年10月5日(月曜日) 1- 18
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
4528 小野薬
ONO PHARMACEUTICAL CO.,LTD.
3,221.00 3,225.00 3,190.00 3,204.00 36.00 3,202.85583,196.00 3,225.00 3,165.00 3,223.00 965.5 3,092,357.300100 -
4530 久光薬
HISAMITSU PHARMACEUTICAL CO.,INC.
5,380.00 5,400.00 5,300.00 5,320.00 130.00 5,334.76675,250.00 5,410.00 5,250.00 5,380.00 90.0 480,129100 -
4534 持田薬
Mochida Pharmaceutical Co.,Ltd.
4,150.00 4,205.00 4,125.00 4,150.00 -35.00 4,184.43324,225.00 4,285.00 4,215.00 4,220.00 39.7 166,122100 -
4536 参天薬
SANTEN PHARMACEUTICAL CO.,LTD.
2,159.00 2,163.00 2,134.00 2,141.00 30.00 2,142.58862,128.00 2,164.00 2,118.00 2,155.00 937.7 2,009,105.300100 -
4538 扶桑薬
Fuso Pharmaceutical Industries,Ltd.
2,810.00 2,833.00 2,802.00 2,817.00 71.00 2,797.44442,746.00 2,795.00 2,746.00 2,784.00 5.4 15,106.200100 -
4539 日ケミファ
NIPPON CHEMIPHAR CO.,LTD.
2,575.00 2,625.00 2,575.00 2,625.00 11.00 2,619.33332,625.00 2,625.00 2,624.00 2,624.00 0.9 2,357.400100 -
4540 ツムラ
TSUMURA & CO.
3,315.00 3,315.00 3,285.00 3,305.00 55.00 3,307.23483,305.00 3,350.00 3,295.00 3,310.00 149.9 495,754.500100 -
4541 日医工
Nichi-Iko Pharmaceutical Co.,Ltd.
1,177.00 1,178.00 1,165.00 1,167.00 6.00 1,171.98001,169.00 1,187.00 1,166.00 1,177.00 245.4 287,603.900100 -
4547 キッセイ薬
KISSEI PHARMACEUTICAL CO.,LTD.
2,410.00 2,410.00 2,360.00 2,367.00 9.00 2,379.83642,405.00 2,419.00 2,381.00 2,393.00 44.0 104,712.800100 -
4548 生化学
SEIKAGAKU CORPORATION
1,091.00 1,096.00 1,083.00 1,088.00 16.00 1,090.23061,081.00 1,109.00 1,081.00 1,099.00 49.0 53,421.300100 -
4549 栄研化
EIKEN CHEMICAL CO.,LTD.
2,279.00 2,281.00 2,258.00 2,270.00 54.00 2,262.73372,229.00 2,289.00 2,229.00 2,279.00 428.8 970,260.200100 -
4550 日水薬
Nissui Pharmaceutical Co.,Ltd.
1,137.00 1,140.00 1,126.00 1,137.00 26.00 1,136.21431,121.00 1,147.00 1,121.00 1,145.00 19.6 22,269.800100 -
4551 鳥居薬
TORII PHARMACEUTICAL CO.,LTD.
3,060.00 3,060.00 3,020.00 3,035.00 35.00 3,045.74703,000.00 3,080.00 3,000.00 3,060.00 32.8 99,900.500100 -
4552 JCRファーマ
JCR Pharmaceuticals Co.,Ltd.
3,070.00 3,070.00 3,010.00 3,035.00 49.00 3,044.77663,035.00 3,080.00 3,030.00 3,070.00 205.9 626,919.500100 -
4553 東和薬品
TOWA PHARMACEUTICAL CO.,LTD.
2,106.00 2,109.00 2,060.00 2,068.00 31.00 2,081.48192,060.00 2,119.00 2,060.00 2,108.00 66.2 137,794.100100 -
4554 富士製薬
Fuji Pharma Co.,Ltd.
1,231.00 1,239.00 1,225.00 1,235.00 23.00 1,235.31361,228.00 1,250.00 1,228.00 1,236.00 66.0 81,530.700100 -
4555 沢井薬
SAWAI PHARMACEUTICAL CO.,LTD.
5,140.00 5,160.00 5,070.00 5,110.00 -10.00 5,111.21625,060.00 5,180.00 5,050.00 5,170.00 192.4 983,398100 -
4559 ゼリア新薬
ZERIA PHARMACEUTICAL CO.,LTD.
2,012.00 2,012.00 1,982.00 1,992.00 29.00 1,994.38181,984.00 2,018.00 1,982.00 2,011.00 38.5 76,783.700100 -
4568 第一三共
DAIICHI SANKYO COMPANY,LIMITED
3,148.00 3,148.00 3,077.00 3,090.00 26.00 3,104.67723,115.00 3,153.00 3,083.00 3,137.00 2,296.2 7,128,959.700100 -
4569 キョーリンHD
KYORIN Holdings,Inc.
2,188.00 2,193.00 2,168.00 2,171.00 46.00 2,175.27642,143.00 2,194.00 2,143.00 2,194.00 114.7 249,504.200100 -
4574 大幸薬品
TAIKO PHARMACEUTICAL CO.,LTD.
2,195.00 2,204.00 2,168.00 2,194.00 -2.00 2,184.81512,188.00 2,203.00 2,158.00 2,194.00 590.0 1,289,040.900100 -
4577 ダイト
Daito Pharmaceutical Co.,Ltd.
3,615.00 3,615.00 3,555.00 3,580.00 125.00 3,583.06953,520.00 3,620.00 3,520.00 3,620.00 41.7 149,414100 -
4578 大塚HD
Otsuka Holdings Co.,Ltd.
4,352.00 4,355.00 4,308.00 4,317.00 32.00 4,333.09524,312.00 4,395.00 4,294.00 4,366.00 756.0 3,275,820100 -
4581 大正薬HD
TAISHO PHARMACEUTICAL HOLDINGS CO.,LTD.
7,010.00 7,070.00 6,980.00 7,020.00 70.00 7,042.66587,030.00 7,150.00 7,030.00 7,040.00 75.4 531,017100 -
4587 ペプチドリーム
PeptiDream Inc.
4,760.00 4,785.00 4,755.00 4,775.00 60.00 4,763.79394,785.00 4,815.00 4,700.00 4,745.00 349.9 1,666,851.500100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年10月5日(月曜日) 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
63.00 64.00 63.00 64.00 2.00 63.154562.00 64.00 62.00 64.00 269.9 17,045.400100 -
5011 ニチレキ
NICHIREKI CO.,LTD.
1,711.00 1,711.00 1,689.00 1,698.00 40.00 1,701.54991,721.00 1,721.00 1,694.00 1,711.00 91.1 155,011.200100 -
5013 ユシロ化
Yushiro Chemical Industry Co.,Ltd.
1,388.00 1,390.00 1,382.00 1,390.00 -5.00 1,389.16811,390.00 1,395.00 1,388.00 1,388.00 11.9 16,531.100100 -
5015 BPカストロール
BP Castrol K.K.
1,233.00 1,235.00 1,221.00 1,228.00 21.00 1,225.86211,202.00 1,233.00 1,202.00 1,233.00 8.7 10,665100 -
5017 富士石油
Fuji Oil Company,Ltd.
183.00 183.00 181.00 183.00 5.00 182.0701178.00 184.00 178.00 183.00 358.0 65,