有 趕 相 場 犉...2020/06/30 · 2020奖6凒30奅(暇曜奅) 1-1 有 趕 相 場 犉...
TRANSCRIPT
-
2020年6月30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.
2,732.00 2,751.00 2,720.00 2,720.00 -8.00 2,739.38172,743.00 2,759.00 2,731.00 2,739.00 13.1 35,885.900100 -
1332 日水
Nippon Suisan Kaisha,Ltd.
470.00 471.00 466.00 468.00 12.00 468.2461464.00 471.00 464.00 468.00 1,845.4 864,101.400100 -
1333 マルハニチロ
Maruha Nichiro Corporation
2,215.00 2,225.00 2,204.00 2,207.00 46.00 2,209.29162,189.00 2,217.00 2,189.00 2,215.00 181.4 400,765.500100 -
1376 カネコ種苗
KANEKO SEEDS CO.,LTD.
1,444.00 1,444.00 1,432.00 1,432.00 4.00 1,442.14291,461.00 1,461.00 1,444.00 1,444.00 2.1 3,028.500100 -
1377 サカタのタネ
SAKATA SEED CORPORATION
3,455.00 3,480.00 3,440.00 3,440.00 5.00 3,452.88913,460.00 3,465.00 3,430.00 3,450.00 102.8 354,957100 -
1379 ホクト
HOKUTO CORPORATION
2,034.00 2,043.00 2,023.00 2,030.00 -9.00 2,034.67412,039.00 2,043.00 2,032.00 2,036.00 66.9 136,119.700100 -
1384 ホクリヨウ
Hokuryo Co.,Ltd.
644.00 646.00 641.00 641.00 -2.00 643.9524647.00 648.00 644.00 644.00 4.2 2,704.600100 -
鉱業 Mining
1514 住石HD
Sumiseki Holdings,Inc.
126.00 128.00 125.00 127.00 3.00 126.3709124.00 128.00 124.00 125.00 510.9 64,562.900100 -
1515 日鉄鉱
Nittetsu Mining Co.,Ltd.
4,575.00 4,590.00 4,385.00 4,385.00 -205.00 4,517.30774,590.00 4,600.00 4,555.00 4,580.00 23.4 105,705100 -
1518 三井松島HD
MITSUI MATSUSHIMA HOLDINGS CO.,LTD.
857.00 860.00 844.00 844.00 1.00 856.9161853.00 867.00 853.00 857.00 60.8 52,100.500100 -
1605 国際帝石
INPEX CORPORATION
676.10 679.10 665.60 666.90 7.30 672.6451672.00 679.60 670.40 677.00 6,281.1 4,224,951.040100 -
1662 石油資源
Japan Petroleum Exploration Co.,Ltd.
1,828.00 1,833.00 1,808.00 1,808.00 20.00 1,822.00411,818.00 1,839.00 1,812.00 1,825.00 291.6 531,296.400100 -
1663 K&Oエナジー
K&O Energy Group Inc.
1,539.00 1,539.00 1,522.00 1,522.00 -15.00 1,529.67571,553.00 1,553.00 1,537.00 1,539.00 3.7 5,659.800100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年6月30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.
1,663.00 1,667.00 1,641.00 1,642.00 -11.00 1,655.56451,653.00 1,678.00 1,647.00 1,663.00 24.8 41,058100 -
1414 ショーボンド
SHO-BOND Holdings Co.,Ltd.
4,820.00 4,835.00 4,765.00 4,775.00 -55.00 4,809.83894,880.00 4,880.00 4,780.00 4,800.00 136.6 657,024100 -
1417 ミライトHD
MIRAIT Holdings Corporation
1,621.00 1,631.00 1,608.00 1,608.00 13.00 1,625.92591,640.00 1,656.00 1,622.00 1,626.00 266.0 432,496.300100 -
1419 タマホーム
Tama Home Co.,Ltd.
1,241.00 1,248.00 1,227.00 1,227.00 -7.00 1,248.33711,266.00 1,269.00 1,241.00 1,245.00 336.7 420,315.100100 -
1420 サンヨーH
Sanyo Homes Corporation
665.00 665.00 659.00 659.00 -3.00 662.2069662.00 665.00 662.00 664.00 2.9 1,920.400100 -
1429 日本アクア
Nippon Aqua Co.,Ltd.
590.00 595.00 587.00 591.00 0.00 595.5667600.00 603.00 590.00 590.00 60.0 35,734100 -
1430 ファーストコーポ
First-corporation Inc.
553.00 553.00 546.00 546.00 2.00 550.4511546.00 555.00 546.00 552.00 26.6 14,642100 -
1433 ベステラ
BESTERRA CO.,LTD
1,011.00 1,027.00 1,002.00 1,003.00 12.00 1,013.47031,001.00 1,023.00 1,001.00 1,014.00 23.6 23,917.900100 -
1435 TATERU
TATERU,Inc.
184.00 186.00 181.00 184.00 0.00 185.1414187.00 191.00 182.00 183.00 403.8 74,760.100100 -
1446 キャンディル
CANDEAL CO.,Ltd
554.00 575.00 554.00 571.00 -6.00 567.6282577.00 582.00 554.00 555.00 62.4 35,420100 -
1448 スペースバリューHD
SPACE VALUE HOLDINGS CO.,LTD.
352.00 353.00 349.00 350.00 1.00 352.0557353.00 355.00 351.00 352.00 61.0 21,475.400100 -
1712 ダイセキS
Daiseki Eco.Solution Co.,Ltd.
984.00 1,006.00 958.00 1,004.00 15.00 989.75851,004.00 1,014.00 966.00 969.00 94.0 93,037.300100 -
1716 第一カッター
DAI-ICHI CUTTER KOGYO K.K.
2,375.00 2,421.00 2,361.00 2,415.00 52.00 2,380.38302,373.00 2,398.00 2,331.00 2,376.00 70.5 167,817100 -
1717 明豊ファシリティ
Meiho Facility Works Ltd.
599.00 606.00 595.00 600.00 14.00 605.0094598.00 623.00 596.00 604.00 95.9 58,020.400100 -
1719 安藤ハザマ
HAZAMA ANDO CORPORATION
626.00 633.00 620.00 623.00 19.00 624.6086620.00 629.00 615.00 626.00 859.3 536,726.200100 -
1720 東急建設
TOKYU CONSTRUCTION CO., LTD.
563.00 564.00 557.00 558.00 2.00 562.1285569.00 569.00 562.00 562.00 271.5 152,617.900100 -
1721 コムシスHD
COMSYS Holdings Corporation
3,220.00 3,225.00 3,185.00 3,185.00 30.00 3,203.94793,235.00 3,240.00 3,190.00 3,230.00 691.5 2,215,530100 -
1726 Br.HD
Br.Holdings Corporation
609.00 628.00 603.00 624.00 44.00 613.6701585.00 623.00 585.00 609.00 191.6 117,579.200100 -
1762 高松G
TAKAMATSU CONSTRUCTION GROUP CO.,LTD.
2,426.00 2,440.00 2,411.00 2,412.00 45.00 2,425.45212,415.00 2,439.00 2,415.00 2,425.00 30.3 73,491.200100 -
1766 東建コーポ
TOKEN CORPORATION
7,110.00 7,120.00 7,030.00 7,030.00 10.00 7,070.84297,040.00 7,130.00 7,030.00 7,100.00 26.1 184,549100 -
1768 ソネック
SONEC CORPORATION
817.00 817.00 816.00 816.00 -5.00 819.5000821.00 826.00 816.00 817.00 4.6 3,769.700100 -
1780 ヤマウラ
YAMAURA CORPORATION
842.00 842.00 838.00 838.00 -3.00 841.5096845.00 845.00 841.00 843.00 10.4 8,751.700100 -
1801 大成建
TAISEI CORPORATION
3,975.00 3,985.00 3,920.00 3,920.00 15.00 3,949.37003,980.00 3,985.00 3,930.00 3,970.00 955.5 3,773,623100 -
1802 大林組
OBAYASHI CORPORATION
1,016.00 1,020.00 1,004.00 1,008.00 25.00 1,011.26771,011.00 1,020.00 1,004.00 1,016.00 2,823.1 2,854,909.900100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年6月30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
893.00 895.00 883.00 885.00 14.00 889.5721890.00 895.00 887.00 894.00 2,213.9 1,969,423.700100 -
1805 飛島建
TOBISHIMA CORPORATION
1,052.00 1,065.00 1,048.00 1,048.00 19.00 1,058.52581,042.00 1,072.00 1,042.00 1,058.00 95.1 100,665.800100 -
1808 長谷工
HASEKO Corporation
1,377.00 1,377.00 1,355.00 1,358.00 11.00 1,362.72261,359.00 1,377.00 1,340.00 1,375.00 1,215.1 1,655,844.200100 -
1810 松井建
MATSUI CONSTRUCTION CO.,LTD.
657.00 666.00 642.00 643.00 -24.00 655.6441664.00 681.00 664.00 667.00 22.2 14,555.300100 -
1811 銭高組
THE ZENITAKA CORPORATION
4,090.00 4,095.00 4,075.00 4,075.00 -85.00 4,085.43484,090.00 4,090.00 4,090.00 4,090.00 2.3 9,396.500100 -
1812 鹿島
KAJIMA CORPORATION
1,286.00 1,300.00 1,280.00 1,284.00 32.00 1,288.17011,294.00 1,297.00 1,272.00 1,290.00 2,725.4 3,510,778.700100 -
1813 不動テトラ
Fudo Tetra Corporation
1,417.00 1,438.00 1,410.00 1,420.00 14.00 1,427.43811,427.00 1,437.00 1,418.00 1,421.00 85.6 122,188.700100 -
1814 大末建
DAISUE CONSTRUCTION CO.,LTD.
833.00 833.00 823.00 823.00 1.00 828.4000829.00 830.00 826.00 826.00 5.5 4,556.200100 -
1815 鉄建建設
TEKKEN CORPORATION
2,063.00 2,086.00 2,060.00 2,064.00 2.00 2,075.63452,094.00 2,094.00 2,067.00 2,077.00 14.5 30,096.700100 -
1820 西松建
Nishimatsu Construction Co.,Ltd.
2,165.00 2,170.00 2,142.00 2,143.00 38.00 2,156.47112,155.00 2,172.00 2,139.00 2,165.00 259.8 560,251.200100 -
1821 三住建設
Sumitomo Mitsui Construction Co., Ltd.
478.00 478.00 468.00 468.00 2.00 474.8946474.00 482.00 474.00 476.00 735.9 349,474.900100 -
1822 大豊建
DAIHO CORPORATION
2,450.00 2,458.00 2,419.00 2,419.00 24.00 2,447.15762,453.00 2,469.00 2,438.00 2,442.00 62.2 152,213.200100 -
1824 前田建
MAEDA CORPORATION
832.00 835.00 821.00 821.00 22.00 826.6506820.00 834.00 813.00 832.00 404.1 334,049.500100 -
1826 佐田建
Sata Construction Co.,Ltd.
427.00 428.00 425.00 425.00 1.00 425.5878424.00 429.00 424.00 429.00 13.1 5,575.200100 -
1827 ナカノフドー
NAKANO CORPORATION
388.00 390.00 380.00 380.00 0.00 383.8730384.00 390.00 384.00 388.00 6.3 2,418.400100 -
1833 奥村組
OKUMURA CORPORATION
2,516.00 2,516.00 2,474.00 2,480.00 -1.00 2,501.23412,550.00 2,553.00 2,504.00 2,508.00 96.1 240,368.600100 -
1835 東鉄工
TOTETSU KOGYO CO.,LTD.
2,745.00 2,757.00 2,719.00 2,719.00 27.00 2,733.52452,740.00 2,740.00 2,711.00 2,735.00 49.0 133,942.700100 -
1847 イチケン
ICHIKEN Co.,Ltd.
1,532.00 1,532.00 1,511.00 1,511.00 -9.00 1,529.25401,541.00 1,542.00 1,530.00 1,532.00 6.3 9,634.300100 -
1848 富士ピー・エス
FUJI P.S CORPORATION
575.00 575.00 569.00 569.00 -4.00 574.2174579.00 580.00 576.00 578.00 4.6 2,641.400100 -
1852 浅沼組
ASANUMA CORPORATION
4,165.00 4,165.00 4,130.00 4,135.00 15.00 4,147.40514,200.00 4,200.00 4,115.00 4,150.00 23.7 98,293.500100 -
1860 戸田建
TODA CORPORATION
695.00 701.00 692.00 695.00 12.00 700.5299703.00 706.00 700.00 704.00 840.3 588,655.300100 -
1861 熊谷組
Kumagai Gumi Co.,Ltd.
2,601.00 2,609.00 2,579.00 2,580.00 59.00 2,593.36332,601.00 2,616.00 2,580.00 2,597.00 182.5 473,288.800100 -
1866 北野建
KITANO CONSTRUCTION CORP.,
2,675.00 2,691.00 2,670.00 2,680.00 2.00 2,680.53852,688.00 2,690.00 2,680.00 2,681.00 2.6 6,969.400100 -
1867 植木組
UEKI CORPORATION
2,517.00 2,525.00 2,517.00 2,525.00 -15.00 2,531.84622,540.00 2,540.00 2,535.00 2,539.00 1.3 3,291.400100 -
1870 矢作建
YAHAGI CONSTRUCTION CO.,LTD.
799.00 801.00 785.00 785.00 -14.00 796.8701808.00 810.00 797.00 801.00 23.1 18,407.700100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年6月30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.
523.00 530.00 521.00 522.00 1.00 529.7209541.00 541.00 524.00 525.00 68.8 36,444.800100 -
1873 日本ハウスHD
NIHON HOUSE HOLDINGS CO.,LTD.
275.00 279.00 274.00 274.00 2.00 275.1770272.00 277.00 272.00 275.00 98.3 27,049.900100 -
1878 大東建
DAITO TRUST CONSTRUCTION CO.,LTD.
9,937.00 9,970.00 9,876.00 9,909.00 11.00 9,920.30279,995.00 9,995.00 9,854.00 9,940.00 384.5 3,814,356.400100 -
1879 新日本建
SHINNIHON CORPORATION
857.00 857.00 840.00 841.00 8.00 849.8665856.00 860.00 848.00 855.00 32.2 27,365.700100 -
1881 NIPPO
NIPPO CORPORATION
2,752.00 2,752.00 2,722.00 2,722.00 44.00 2,731.74072,739.00 2,748.00 2,710.00 2,741.00 256.5 700,691.500100 -
1882 東亜道
TOA ROAD CORPORATION
3,290.00 3,300.00 3,240.00 3,260.00 -35.00 3,278.23283,295.00 3,295.00 3,270.00 3,270.00 11.6 38,027.500100 -
1883 前田道
MAEDA ROAD CONSTRUCTION CO.,LTD.
2,046.00 2,060.00 2,032.00 2,032.00 -23.00 2,049.57162,075.00 2,080.00 2,043.00 2,047.00 169.0 346,377.600100 -
1884 日道路
THE NIPPON ROAD CO.,LTD.
7,360.00 7,390.00 7,210.00 7,240.00 -130.00 7,300.11767,420.00 7,420.00 7,350.00 7,350.00 8.5 62,051100 -
1885 東亜建
TOA CORPORATION
1,566.00 1,575.00 1,542.00 1,557.00 37.00 1,563.26421,580.00 1,582.00 1,552.00 1,559.00 148.4 231,988.400100 -
1887 日本国土開発
JDC CORPORATION
584.00 591.00 578.00 578.00 -17.00 586.6915595.00 599.00 589.00 589.00 147.5 86,537100 -
1888 若築建
WAKACHIKU CONSTRUCTION CO.,LTD.
1,167.00 1,178.00 1,156.00 1,159.00 5.00 1,168.26941,170.00 1,178.00 1,161.00 1,167.00 21.9 25,585.100100 -
1890 東洋建
TOYO CONSTRUCTION CO.,LTD.
408.00 409.00 401.00 401.00 1.00 405.4450406.00 408.00 405.00 407.00 368.1 149,244.300100 -
1893 五洋建
PENTA-OCEAN CONSTRUCTION CO.,LTD.
585.00 588.00 579.00 579.00 15.00 583.6899581.00 589.00 581.00 586.00 1,442.4 841,914.300100 -
1898 世紀東急
SEIKITOKYU KOGYO CO.,LTD.
749.00 763.00 746.00 757.00 5.00 756.5469764.00 764.00 749.00 751.00 98.0 74,141.600100 -
1899 福田組
FUKUDA CORPORATION
4,995.00 4,995.00 4,895.00 4,895.00 -155.00 4,962.81915,050.00 5,070.00 4,950.00 4,965.00 9.4 46,650.500100 -
1911 住友林
Sumitomo Forestry Co.,Ltd.
1,374.00 1,377.00 1,353.00 1,353.00 31.00 1,363.14561,352.00 1,381.00 1,349.00 1,375.00 701.9 956,791.900100 -
1914 日基礎
JAPAN FOUNDATION ENGINEERING CO.,LTD.
414.00 414.00 410.00 410.00 -1.00 413.4928416.00 416.00 410.00 411.00 20.7 8,559.300100 -
1921 巴
TOMOE CORPORATION
340.00 343.00 338.00 339.00 -2.00 341.6289345.00 345.00 340.00 340.00 51.2 17,491.400100 -
1925 大和ハウス
DAIWA HOUSE INDUSTRY CO.,LTD.
2,573.00 2,580.50 2,533.50 2,542.00 31.50 2,552.95542,553.50 2,575.00 2,521.50 2,575.00 2,421.9 6,183,002.750100 -
1926 ライト工
RAITO KOGYO CO.,LTD.
1,448.00 1,453.00 1,428.00 1,428.00 25.00 1,438.05311,430.00 1,448.00 1,428.00 1,448.00 305.0 438,606.200100 -
1928 積水ハウス
Sekisui House,Ltd.
2,073.50 2,078.00 2,047.00 2,052.50 37.50 2,058.69792,053.00 2,075.00 2,043.50 2,070.00 2,386.6 4,913,288.500100 -
1929 日特建
NITTOC CONSTRUCTION CO.,LTD.
760.00 763.00 753.00 753.00 -5.00 759.5109769.00 769.00 759.00 761.00 27.4 20,810.600100 -
1930 北陸電工
HOKURIKU ELECTRICAL CONSTRUCTION CO.,LTD.
933.00 938.00 922.00 922.00 -27.00 931.7680934.00 937.00 929.00 933.00 19.4 18,076.300100 -
1934 ユアテック
YURTEC CORPORATION
673.00 673.00 655.00 655.00 0.00 666.9335672.00 673.00 662.00 673.00 87.2 58,156.600100 -
1938 日リーテック
NIPPON RIETEC CO.,LTD.
2,498.00 2,509.00 2,470.00 2,495.00 28.00 2,495.03942,497.00 2,499.00 2,476.00 2,498.00 12.7 31,687100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年6月30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
2,683.00 2,683.00 2,644.00 2,644.00 -50.00 2,685.62122,694.00 2,699.00 2,658.00 2,684.00 13.2 35,450.200100 -
1941 中電工
CHUDENKO CORPORATION
2,335.00 2,335.00 2,308.00 2,315.00 30.00 2,325.10462,325.00 2,338.00 2,319.00 2,332.00 49.7 115,557.700100 -
1942 関電工
KANDENKO CO.,LTD.
925.00 929.00 917.00 917.00 14.00 920.3698918.00 924.00 916.00 923.00 380.2 349,924.600100 -
1944 きんでん
KINDEN CORPORATION
1,786.00 1,797.00 1,779.00 1,779.00 24.00 1,786.47421,795.00 1,795.00 1,781.00 1,792.00 422.4 754,606.700100 -
1945 東京エネシス
TOKYO ENERGY & SYSTEMS INC.
793.00 808.00 788.00 788.00 -8.00 799.2374812.00 813.00 800.00 800.00 13.9 11,109.400100 -
1946 トーエネック
TOENEC CORPORATION
3,835.00 3,840.00 3,725.00 3,725.00 -80.00 3,821.15183,875.00 3,895.00 3,845.00 3,860.00 19.1 72,984100 -
1949 住友電設
SUMITOMO DENSETSU CO.,LTD.
2,385.00 2,428.00 2,377.00 2,384.00 24.00 2,411.62672,400.00 2,459.00 2,400.00 2,435.00 35.9 86,577.400100 -
1950 日本電設
NIPPON DENSETSU KOGYO CO.,LTD.
2,395.00 2,406.00 2,379.00 2,383.00 23.00 2,397.66032,400.00 2,425.00 2,395.00 2,402.00 63.3 151,771.900100 -
1951 協エクシオ
KYOWA EXEO CORPORATION
2,602.00 2,608.00 2,573.00 2,575.00 -6.00 2,597.54412,618.00 2,622.00 2,599.00 2,605.00 608.3 1,580,086.100100 -
1952 新日空調
Shin Nippon Air Technologies Co.,Ltd.
2,404.00 2,413.00 2,373.00 2,373.00 -7.00 2,392.97952,408.00 2,424.00 2,398.00 2,404.00 14.6 34,937.500100 -
1959 九電工
KYUDENKO CORPORATION
3,210.00 3,220.00 3,170.00 3,180.00 65.00 3,191.85353,185.00 3,215.00 3,175.00 3,205.00 229.3 731,892100 -
1961 三機工
SANKI ENGINEERING CO.,LTD.
1,252.00 1,252.00 1,234.00 1,234.00 -16.00 1,245.60661,273.00 1,273.00 1,248.00 1,250.00 138.8 172,890.200100 -
1963 日揮HD
JGC HOLDINGS CORPORATION
1,148.00 1,150.00 1,133.00 1,134.00 41.00 1,141.34771,130.00 1,155.00 1,130.00 1,150.00 1,797.7 2,051,800.800100 -
1964 中外炉
Chugai Ro Co.,Ltd.
1,533.00 1,543.00 1,533.00 1,535.00 -27.00 1,552.33331,585.00 1,585.00 1,545.00 1,566.00 3.6 5,588.400100 -
1967 ヤマト
YAMATO CORPORATION
681.00 683.00 675.00 675.00 -2.00 679.3559685.00 685.00 677.00 681.00 17.7 12,024.600100 -
1968 太平電
TAIHEI DENGYO KAISHA,LTD.
2,327.00 2,344.00 2,285.00 2,296.00 -29.00 2,319.70712,336.00 2,360.00 2,330.00 2,356.00 23.9 55,441100 -
1969 高砂熱
Takasago Thermal Engineering Co.,Ltd.
1,594.00 1,602.00 1,582.00 1,582.00 23.00 1,584.29221,545.00 1,599.00 1,542.00 1,591.00 190.3 301,490.800100 -
1972 三晃金
SANKO METAL INDUSTRIAL CO.,LTD.
2,127.00 2,143.00 2,121.00 2,126.00 12.00 2,124.68972,106.00 2,106.00 2,056.00 2,106.00 2.9 6,161.600100 -
1975 朝日工
ASAHI KOGYOSHA CO.,LTD.
3,240.00 3,280.00 3,215.00 3,280.00 40.00 3,262.74593,285.00 3,315.00 3,260.00 3,260.00 12.2 39,805.500100 -
1976 明星工業
MEISEI INDUSTRIAL Co.,Ltd.
808.00 813.00 795.00 798.00 -2.00 802.9339815.00 820.00 808.00 808.00 57.5 46,168.700100 -
1979 大気社
Taikisha Ltd.
3,010.00 3,010.00 2,969.00 2,969.00 45.00 2,991.96592,993.00 3,020.00 2,987.00 3,010.00 67.5 201,957.700100 -
1980 ダイダン
DAI-DAN CO.,LTD.
2,860.00 2,872.00 2,821.00 2,821.00 -31.00 2,865.15032,889.00 2,918.00 2,858.00 2,868.00 19.3 55,297.400100 -
1982 日比谷設
Hibiya Engineering,Ltd.
1,890.00 1,905.00 1,861.00 1,870.00 -17.00 1,887.06131,897.00 1,903.00 1,888.00 1,897.00 16.3 30,759.100100 -
3267 フィル・カンパニー
Phil Company,Inc.
2,491.00 2,505.00 2,441.00 2,454.00 -77.00 2,481.28722,531.00 2,553.00 2,491.00 2,491.00 29.6 73,446.100100 -
5912 OSJBHD
OSJB Holdings Corporation
233.00 235.00 231.00 231.00 1.00 232.9745233.00 234.00 232.00 233.00 430.7 100,342.100100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年6月30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
347.00 350.00 345.00 345.00 6.00 349.0020347.00 354.00 346.00 349.00 153.1 53,432.200100 -
6379 レイズネクスト
RAIZNEXT Corporation
1,271.00 1,278.00 1,217.00 1,217.00 -21.00 1,256.76641,298.00 1,298.00 1,263.00 1,283.00 184.1 231,370.700100 -
食料品 Foods
2001 日粉
Nippon Flour Mills Co.,Ltd.
1,622.00 1,630.00 1,615.00 1,618.00 9.00 1,619.59911,613.00 1,621.00 1,611.00 1,621.00 88.8 143,820.400100 -
2002 日清粉G
NISSHIN SEIFUN GROUP INC.
1,622.00 1,622.00 1,608.00 1,609.00 38.00 1,613.15001,601.00 1,629.00 1,598.00 1,621.00 860.8 1,388,599.500100 -
2003 日東富士
NITTO FUJI FLOUR MILLING CO.,LTD.
6,480.00 6,480.00 6,440.00 6,440.00 -190.00 6,462.42426,550.00 6,550.00 6,340.00 6,480.00 3.3 21,326100 -
2004 昭和産
Showa Sangyo Co.,Ltd.
3,290.00 3,305.00 3,280.00 3,305.00 15.00 3,296.61193,300.00 3,310.00 3,275.00 3,275.00 48.7 160,545100 -
2009 鳥越粉
THE TORIGOE CO.,LTD.
887.00 898.00 887.00 888.00 2.00 892.2661905.00 905.00 893.00 896.00 12.4 11,064.100100 -
2053 中部飼料
CHUBU SHIRYO CO.,LTD.
1,649.00 1,673.00 1,623.00 1,631.00 -4.00 1,646.91181,664.00 1,667.00 1,636.00 1,639.00 30.6 50,395.500100 -
2060 フィード・ワン
FEED ONE CO.,LTD.
199.00 203.00 199.00 201.00 -1.00 201.4383204.00 204.00 199.00 200.00 396.8 79,930.700100 -
2107 洋糖
Toyo Sugar Refining Co.,Ltd.
1,249.00 1,249.00 1,230.00 1,230.00 -20.00 1,239.73681,250.00 1,250.00 1,250.00 1,250.00 1.9 2,355.500100 -
2108 甜菜糖
Nippon Beet Sugar Manufacturing Co.,Ltd.
1,845.00 1,880.00 1,842.00 1,879.00 57.00 1,856.49811,840.00 1,860.00 1,838.00 1,850.00 26.9 49,939.800100 -
2109 三井製糖
Mitsui Sugar Co.,Ltd.
2,017.00 2,017.00 1,982.00 1,982.00 0.00 1,998.64491,990.00 2,018.00 1,990.00 2,004.00 27.6 55,162.600100 -
2112 塩水糖
Ensuiko Sugar Refining Co.,Ltd.
206.00 207.00 204.00 204.00 -1.00 205.5444207.00 207.00 205.00 206.00 25.9 5,323.600100 -
2117 日新製糖
Nissin Sugar Co.,Ltd.
1,869.00 1,876.00 1,861.00 1,861.00 -16.00 1,873.51611,895.00 1,899.00 1,870.00 1,870.00 6.2 11,615.800100 -
2201 森永菓
Morinaga & Co.,Ltd.
4,195.00 4,235.00 4,185.00 4,185.00 -80.00 4,209.43194,275.00 4,275.00 4,180.00 4,195.00 217.4 915,130.500100 -
2204 中村屋
NAKAMURAYA CO.,LTD.
4,035.00 4,070.00 4,035.00 4,035.00 -45.00 4,046.13644,080.00 4,080.00 4,055.00 4,055.00 2.2 8,901.500100 -
2206 グリコ
Ezaki Glico Co.,Ltd.
5,120.00 5,150.00 5,100.00 5,140.00 30.00 5,131.51495,130.00 5,140.00 5,090.00 5,130.00 107.6 552,151100 -
2207 名糖産
Meito Sangyo Co.,Ltd.
1,323.00 1,325.00 1,301.00 1,317.00 -6.00 1,322.78131,335.00 1,344.00 1,329.00 1,329.00 6.4 8,465.800100 -
2209 井村屋G
IMURAYA GROUP CO.,LTD.
2,243.00 2,315.00 2,242.00 2,282.00 -28.00 2,289.03982,310.00 2,330.00 2,237.00 2,242.00 25.1 57,454.900100 -
2211 不二家
Fujiya Co.,Ltd.
2,194.00 2,240.00 2,194.00 2,230.00 29.00 2,223.38522,221.00 2,233.00 2,206.00 2,215.00 27.0 60,031.400100 -
2212 山崎パン
YAMAZAKI BAKING CO.,LTD.
1,850.00 1,864.00 1,845.00 1,856.00 5.00 1,856.47141,854.00 1,870.00 1,842.00 1,862.00 745.3 1,383,628.100100 -
2215 第一パン
FIRST BAKING CO.,LTD.
962.00 969.00 962.00 969.00 0.00 967.7222969.00 969.00 962.00 962.00 1.8 1,741.900100 -
2217 モロゾフ
Morozoff Limited
5,750.00 5,860.00 5,720.00 5,800.00 60.00 5,771.31155,690.00 5,760.00 5,690.00 5,750.00 6.1 35,205100 -
2220 亀田菓
KAMEDA SEIKA CO.,LTD.
5,150.00 5,220.00 5,150.00 5,180.00 0.00 5,187.26785,220.00 5,220.00 5,150.00 5,150.00 18.3 94,927100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年6月30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.
4,410.00 4,450.00 4,380.00 4,415.00 30.00 4,422.84914,450.00 4,490.00 4,390.00 4,405.00 132.5 586,027.500100 -
2229 カルビー
CALBEE,Inc.
2,997.00 3,020.00 2,969.00 2,983.00 2.00 2,990.65702,977.00 3,015.00 2,956.00 2,995.00 597.9 1,788,113.800100 -
2264 森永乳
MORINAGA MILK INDUSTRY CO.,LTD.
4,725.00 4,830.00 4,710.00 4,790.00 20.00 4,784.00724,800.00 4,850.00 4,725.00 4,745.00 264.9 1,267,283.500100 -
2266 六甲バター
ROKKO BUTTER CO.,LTD.
1,530.00 1,541.00 1,515.00 1,536.00 -4.00 1,536.00001,541.00 1,557.00 1,537.00 1,543.00 12.6 19,353.600100 -
2267 ヤクルト
YAKULT HONSHA CO.,LTD.
6,320.00 6,390.00 6,300.00 6,350.00 110.00 6,336.01496,270.00 6,330.00 6,260.00 6,320.00 497.6 3,152,801100 -
2269 明治HD
Meiji Holdings Co.,Ltd.
8,580.00 8,650.00 8,540.00 8,580.00 50.00 8,581.28858,620.00 8,630.00 8,520.00 8,550.00 499.8 4,288,928100 -
2270 雪印メグ
MEGMILK SNOW BRAND Co.,Ltd.
2,508.00 2,536.00 2,500.00 2,510.00 13.00 2,515.93912,527.00 2,528.00 2,498.00 2,508.00 187.2 470,983.800100 -
2281 プリマハム
Prima Meat Packers,Ltd.
2,850.00 2,907.00 2,845.00 2,884.00 152.00 2,871.69962,832.00 2,880.00 2,816.00 2,858.00 213.7 613,682.200100 -
2282 日ハム
NH Foods Ltd.
4,320.00 4,370.00 4,315.00 4,325.00 125.00 4,329.56354,270.00 4,345.00 4,265.00 4,325.00 411.2 1,780,316.500100 -
2286 林兼産
Hayashikane Sangyo Co.,Ltd.
574.00 578.00 573.00 573.00 -8.00 579.5321583.00 587.00 579.00 580.00 10.9 6,316.900100 -
2288 丸大食
MARUDAI FOOD CO.,LTD.
1,920.00 1,928.00 1,900.00 1,900.00 -13.00 1,915.66341,930.00 1,930.00 1,916.00 1,919.00 20.2 38,696.400100 -
2292 S FOODS
S Foods Inc.
2,683.00 2,684.00 2,622.00 2,632.00 -38.00 2,657.17722,710.00 2,710.00 2,677.00 2,678.00 53.6 142,424.700100 -
2294 柿安本店
Kakiyasu Honten Co.,Ltd.
2,642.00 2,642.00 2,588.00 2,588.00 -55.00 2,617.21302,678.00 2,678.00 2,591.00 2,598.00 10.8 28,265.900100 -
2296 伊藤ハム米久HD
ITOHAM YONEKYU HOLDINGS INC.
653.00 656.00 648.00 649.00 6.00 651.7433653.00 654.00 649.00 651.00 168.7 109,949.100100 -
2501 サッポロHD
SAPPORO HOLDINGS LIMITED
2,056.00 2,056.00 2,016.00 2,021.00 18.00 2,039.28612,046.00 2,066.00 2,040.00 2,058.00 290.5 592,412.600100 -
2502 アサヒ
Asahi Group Holdings,Ltd.
3,785.00 3,798.00 3,768.00 3,776.00 75.00 3,775.95133,785.00 3,800.00 3,730.00 3,785.00 1,469.6 5,549,138.100100 -
2503 キリンHD
Kirin Holdings Company,Limited
2,280.00 2,297.50 2,270.50 2,274.50 42.50 2,277.51682,265.50 2,285.50 2,256.00 2,277.50 1,904.4 4,337,303.050100 -
2531 宝HLD
TAKARA HOLDINGS INC.
975.00 975.00 963.00 964.00 13.00 968.1103965.00 980.00 965.00 975.00 602.2 582,996100 -
2533 オエノンHD
Oenon Holdings,Inc.
418.00 420.00 404.00 404.00 -33.00 420.0424440.00 444.00 418.00 420.00 155.8 65,442.600100 -
2540 養命酒
YOMEISHU SEIZO CO.,LTD.
1,852.00 1,855.00 1,847.00 1,848.00 -24.00 1,854.41071,865.00 1,869.00 1,840.00 1,849.00 5.6 10,384.700100 -
2579 コカ・コーラBJH
Coca-Cola Bottlers Japan Holdings Inc.
1,975.00 1,977.00 1,951.00 1,954.00 17.00 1,970.25061,985.00 1,998.00 1,964.00 1,971.00 680.8 1,341,346.600100 -
2587 サントリーBF
Suntory Beverage & Food Limited
4,245.00 4,245.00 4,170.00 4,205.00 25.00 4,210.93064,240.00 4,240.00 4,200.00 4,230.00 390.6 1,644,789.500100 -
2590 DyDo
DyDo GROUP HOLDINGS,INC.
4,925.00 4,960.00 4,865.00 4,875.00 -25.00 4,912.89524,920.00 4,945.00 4,890.00 4,905.00 62.0 304,599.500100 -
2593 伊藤園
ITO EN,LTD.
6,060.00 6,110.00 6,050.00 6,080.00 -150.00 6,087.75926,170.00 6,200.00 6,050.00 6,070.00 316.4 1,926,167100 -
2594 キーコーヒー
KEY COFFEE INC
2,292.00 2,306.00 2,282.00 2,290.00 -26.00 2,299.24832,316.00 2,333.00 2,304.00 2,304.00 45.1 103,696.100100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年6月30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.
979.00 984.00 974.00 983.00 2.00 978.6515971.00 980.00 971.00 979.00 6.6 6,459.100100 -
2599 ジャパンF
JAPAN FOODS CO.,LTD.
1,204.00 1,206.00 1,204.00 1,205.00 3.00 1,204.78571,202.00 1,204.00 1,202.00 1,204.00 1.4 1,686.700100 -
2602 日清オイリオ
The Nisshin OilliO Group,Ltd.
3,400.00 3,405.00 3,370.00 3,370.00 -5.00 3,384.46873,410.00 3,410.00 3,365.00 3,375.00 36.7 124,210100 -
2607 不二製油G
FUJI OIL HOLDINGS INC.
2,794.00 2,794.00 2,761.00 2,772.00 -6.00 2,781.85532,799.00 2,823.00 2,785.00 2,795.00 257.8 717,162.300100 -
2612 かどや製油
KADOYA SESAME MILLS INCORPORATED
3,760.00 3,770.00 3,750.00 3,750.00 0.00 3,775.55563,795.00 3,795.00 3,760.00 3,780.00 1.8 6,796100 -
2613 Jオイル
J-OIL MILLS, INC.
3,980.00 4,035.00 3,975.00 3,985.00 -10.00 4,008.12124,050.00 4,050.00 3,980.00 3,980.00 16.5 66,134100 -
2801 キッコマン
KIKKOMAN CORPORATION
5,210.00 5,240.00 5,160.00 5,190.00 110.00 5,200.04495,220.00 5,260.00 5,200.00 5,230.00 579.3 3,012,386100 -
2802 味の素
Ajinomoto Co.,Inc.
1,795.00 1,804.00 1,792.00 1,792.00 -16.00 1,796.45981,810.00 1,814.50 1,793.00 1,795.00 2,311.1 4,151,798.350100 -
2809 キユーピー
Kewpie Corporation
2,035.00 2,051.00 2,032.00 2,035.00 4.00 2,041.46122,052.00 2,066.00 2,033.00 2,035.00 427.4 872,520.500100 -
2810 ハウス食G
House Foods Group Inc.
3,480.00 3,505.00 3,460.00 3,480.00 25.00 3,480.03673,495.00 3,505.00 3,460.00 3,465.00 122.5 426,304.500100 -
2811 カゴメ
KAGOME CO.,LTD.
3,240.00 3,260.00 3,215.00 3,225.00 35.00 3,232.14833,215.00 3,235.00 3,205.00 3,235.00 325.6 1,052,387.500100 -
2812 焼津水
YAIZU SUISANKAGAKU INDUSTRY CO.,LTD.
928.00 934.00 928.00 928.00 -1.00 929.9459932.00 937.00 929.00 937.00 3.7 3,440.800100 -
2815 アリアケ
ARIAKE JAPAN Co.,Ltd.
6,870.00 6,900.00 6,840.00 6,840.00 160.00 6,858.32676,850.00 6,920.00 6,820.00 6,860.00 50.2 344,288100 -
2818 ピエトロ
PIETRO Co.,Ltd.
1,633.00 1,633.00 1,626.00 1,626.00 -8.00 1,629.37501,626.00 1,634.00 1,626.00 1,633.00 1.6 2,607100 -
2819 エバラ食品工業
EBARA Foods Industry,Inc.
2,197.00 2,197.00 2,178.00 2,178.00 -9.00 2,190.07142,199.00 2,199.00 2,197.00 2,197.00 1.4 3,066.100100 -
2820 やまみ
Yamami Company
2,275.00 2,335.00 2,249.00 2,335.00 75.00 2,296.83892,261.00 2,299.00 2,261.00 2,277.00 14.9 34,222.900100 -
2871 ニチレイ
NICHIREI CORPORATION
3,125.00 3,165.00 3,115.00 3,135.00 30.00 3,135.58253,140.00 3,150.00 3,105.00 3,120.00 356.2 1,116,894.500100 -
2875 東洋水産
TOYO SUISAN KAISHA,LTD.
6,060.00 6,110.00 6,030.00 6,030.00 -80.00 6,067.48036,140.00 6,140.00 6,040.00 6,080.00 406.0 2,463,397100 -
2882 イートアンド
EAT&Co.,Ltd
1,794.00 1,794.00 1,780.00 1,780.00 -6.00 1,789.74631,789.00 1,800.00 1,789.00 1,794.00 6.7 11,991.300100 -
2883 大冷
DAIREI CO.,LTD.
2,029.00 2,029.00 2,018.00 2,018.00 -12.00 2,027.00002,030.00 2,030.00 2,029.00 2,029.00 1.4 2,837.800100 -
2884 ヨシムラ・F・HD
Yoshimura Food Holdings K.K.
1,067.00 1,088.00 1,058.00 1,071.00 10.00 1,082.01101,089.00 1,099.00 1,066.00 1,067.00 91.1 98,571.200100 -
2897 日清食HD
NISSIN FOODS HOLDINGS CO.,LTD.
9,500.00 9,560.00 9,470.00 9,550.00 50.00 9,522.37619,580.00 9,600.00 9,450.00 9,490.00 296.7 2,825,289100 -
2899 永谷園HD
NAGATANIEN HOLDINGS CO.,LTD.
2,188.00 2,201.00 2,162.00 2,162.00 -41.00 2,188.65082,211.00 2,217.00 2,205.00 2,206.00 6.3 13,788.500100 -
2904 一正蒲鉾
ICHIMASA KAMABOKO CO.,LTD.
1,002.00 1,005.00 999.00 1,005.00 2.00 1,008.52341,015.00 1,015.00 1,000.00 1,002.00 23.5 23,700.300100 -
2908 フジッコ
FUJICCO CO.,LTD.
2,010.00 2,034.00 2,005.00 2,005.00 -3.00 2,015.03532,010.00 2,010.00 1,998.00 2,008.00 62.4 125,738.200100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年6月30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.
1,302.00 1,308.00 1,297.00 1,301.00 4.00 1,306.41111,314.00 1,318.00 1,305.00 1,307.00 57.9 75,641.200100 -
2914 JT
JAPAN TOBACCO INC.
2,010.50 2,014.50 2,000.00 2,001.50 4.50 2,010.98222,015.00 2,023.00 2,009.00 2,014.50 4,644.4 9,339,805.850100 -
2915 ケンコーマヨ
KENKO Mayonnaise Co.,Ltd.
1,937.00 1,964.00 1,920.00 1,934.00 -39.00 1,951.84301,973.00 2,003.00 1,940.00 1,940.00 22.3 43,526.100100 -
2918 わらべや
WARABEYA NICHIYO HOLDINGS CO.,LTD.
1,708.00 1,713.00 1,692.00 1,697.00 20.00 1,700.91741,688.00 1,710.00 1,688.00 1,705.00 43.6 74,160100 -
2922 なとり
NATORI CO.,LTD.
1,759.00 1,780.00 1,759.00 1,774.00 -13.00 1,780.88461,793.00 1,795.00 1,776.00 1,776.00 5.2 9,260.600100 -
2924 イフジ産業
Ifuji Sangyo Co.,Ltd.
811.00 816.00 811.00 811.00 -12.00 812.2500812.00 817.00 810.00 815.00 1.6 1,299.600100 -
2925 ピックルスコーポ
PICKLES CORPORATION
2,580.00 2,623.00 2,547.00 2,570.00 112.00 2,568.25802,495.00 2,592.00 2,495.00 2,581.00 133.7 343,376.100100 -
2930 北の達人
Kitanotatsujin Corporation
519.00 522.00 514.00 514.00 -7.00 519.6089529.00 529.00 515.00 517.00 565.1 293,631100 -
2931 ユーグレナ
euglena Co.,Ltd.
779.00 789.00 777.00 780.00 5.00 784.6327788.00 793.00 779.00 782.00 373.0 292,668100 -
4404 ミヨシ油脂
Miyoshi Oil & Fat Co.,Ltd.
1,141.00 1,153.00 1,141.00 1,152.00 14.00 1,151.66381,160.00 1,160.00 1,140.00 1,140.00 11.6 13,359.300100 -
4526 理研ビタミン
RIKEN VITAMIN CO.,LTD.
2,291.00 2,320.00 2,273.00 2,278.00 -47.00 2,299.22552,325.00 2,338.00 2,293.00 2,296.00 20.4 46,904.200100 -
繊維製品 Textiles & Apparels
3001 片倉
Katakura Industries Co.,Ltd.
1,148.00 1,163.00 1,143.00 1,143.00 -18.00 1,155.15211,178.00 1,184.00 1,154.00 1,154.00 44.7 51,635.300100 -
3002 グンゼ
GUNZE LIMITED
4,035.00 4,060.00 4,000.00 4,000.00 10.00 4,025.78054,020.00 4,040.00 4,005.00 4,015.00 44.2 177,939.500100 -
3101 東洋紡
TOYOBO CO.,LTD.
1,505.00 1,519.00 1,498.00 1,500.00 20.00 1,502.72671,495.00 1,504.00 1,483.00 1,503.00 434.7 653,235.300100 -
3103 ユニチカ
UNITIKA LTD.
355.00 357.00 352.00 355.00 15.00 354.3823347.00 359.00 346.00 354.00 697.4 247,146.200100 -
3104 富士紡HD
Fujibo Holdings,Inc.
3,310.00 3,320.00 3,250.00 3,255.00 25.00 3,292.46823,300.00 3,345.00 3,300.00 3,315.00 31.4 103,383.500100 -
3106 クラボウ
KURABO INDUSTRIES LTD.
2,280.00 2,296.00 2,261.00 2,261.00 14.00 2,275.54042,279.00 2,284.00 2,267.00 2,268.00 35.9 81,691.900100 -
3109 シキボウ
SHIKIBO LTD.
986.00 996.00 980.00 992.00 4.00 991.0760998.00 1,001.00 983.00 987.00 94.7 93,854.900100 -
3201 ニッケ
THE JAPAN WOOL TEXTILE CO.,LTD.
1,079.00 1,082.00 1,068.00 1,068.00 14.00 1,076.04801,068.00 1,086.00 1,068.00 1,076.00 220.7 237,483.800100 -
3202 ダイトウボウ
Daitobo Co.,Ltd.
109.00 110.00 108.00 109.00 -4.00 110.4050113.00 113.00 109.00 109.00 929.7 102,643.500100 -
3204 トーア紡
Toabo Corporation
503.00 503.00 496.00 496.00 -7.00 499.4545499.00 502.00 499.00 501.00 3.3 1,648.200100 -
3205 ダイドー
DAIDOH LIMITED
218.00 219.00 217.00 217.00 -1.00 218.3024218.00 220.00 218.00 218.00 24.8 5,413.900100 -
3302 帝繊維
TEIKOKU SEN-I Co.,Ltd.
2,295.00 2,309.00 2,265.00 2,286.00 3.00 2,299.51372,324.00 2,334.00 2,298.00 2,302.00 14.6 33,572.900100 -
3401 帝人
TEIJIN LIMITED
1,726.00 1,732.00 1,709.00 1,714.00 29.00 1,718.26781,712.00 1,726.00 1,709.00 1,725.00 763.9 1,312,584.800100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年6月30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.
512.00 513.70 503.00 507.50 12.60 510.1606512.50 514.70 507.80 511.40 6,449.6 3,290,331.710100 -
3408 サカイオーベックス
SAKAI OVEX CO.,LTD.
2,240.00 2,265.00 2,206.00 2,256.00 23.00 2,248.83512,244.00 2,266.00 2,233.00 2,256.00 9.7 21,813.700100 -
3501 住江織物
Suminoe Textile Co.,Ltd.
2,050.00 2,080.00 2,050.00 2,062.00 62.00 2,063.47832,029.00 2,103.00 2,029.00 2,050.00 4.6 9,492100 -
3512 日フエルト
Nippon Felt Company Limited
474.00 475.00 471.00 471.00 -4.00 476.7848484.00 484.00 476.00 476.00 7.9 3,766.600100 -
3513 イチカワ
ICHIKAWA CO.,LTD.
1,269.00 1,274.00 1,269.00 1,271.00 -29.00 1,283.93751,300.00 1,300.00 1,299.00 1,299.00 1.6 2,054.300100 -
3524 日東網
NITTO SEIMO CO.,LTD.
1,381.00 1,395.00 1,381.00 1,392.00 -6.00 1,392.87341,404.00 1,404.00 1,389.00 1,389.00 7.9 11,003.700100 -
3529 アツギ
ATSUGI CO.,LTD.
612.00 617.00 610.00 610.00 0.00 613.5000616.00 617.00 611.00 616.00 9.6 5,889.600100 -
3551 ダイニック
DYNIC CORPORATION
750.00 750.00 740.00 740.00 -12.00 742.4516752.00 752.00 736.00 748.00 3.1 2,301.600100 -
3569 セーレン
SEIREN CO.,LTD.
1,389.00 1,392.00 1,359.00 1,361.00 -28.00 1,374.31731,396.00 1,412.00 1,390.00 1,390.00 95.5 131,247.300100 -
3571 ソトー
SOTOH CO.,LTD.
958.00 962.00 958.00 961.00 6.00 960.4359962.00 962.00 957.00 957.00 3.9 3,745.700100 -
3577 東海染工
Tokai Senko K.K.
1,143.00 1,143.00 1,128.00 1,128.00 -4.00 1,128.83331,132.00 1,132.00 1,110.00 1,132.00 8.4 9,482.200100 -
3580 小松マテーレ
KOMATSU MATERE Co.,Ltd.
751.00 762.00 740.00 740.00 -17.00 756.6696769.00 774.00 760.00 765.00 22.7 17,176.400100 -
3591 ワコールHD
WACOAL HOLDINGS CORP.
2,020.00 2,023.00 1,986.00 1,993.00 7.00 2,007.08502,029.00 2,032.00 1,997.00 2,026.00 203.6 408,642.500100 -
3593 ホギメディ
HOGY MEDICAL CO.,LTD.
3,330.00 3,360.00 3,310.00 3,320.00 0.00 3,333.32073,370.00 3,370.00 3,310.00 3,315.00 66.1 220,332.500100 -
3607 クラウディアHD
KURAUDIA HOLDINGS CO.,LTD.
458.00 459.00 457.00 457.00 2.00 458.7429460.00 464.00 456.00 458.00 7.0 3,211.200100 -
3608 TSI HD
TSI HOLDINGS CO.,LTD.
465.00 473.00 462.00 462.00 6.00 466.4986462.00 470.00 462.00 466.00 143.4 66,895.900100 -
3611 マツオカ
MATSUOKA CORPORATION
1,892.00 1,938.00 1,883.00 1,938.00 -5.00 1,921.34041,946.00 2,015.00 1,892.00 1,892.00 18.8 36,121.200100 -
3612 ワールド
WORLD CO.,LTD.
1,651.00 1,651.00 1,632.00 1,639.00 -6.00 1,646.82741,670.00 1,686.00 1,637.00 1,651.00 175.5 289,018.200100 -
8011 三陽商
SANYO SHOKAI LTD.
711.00 726.00 707.00 714.00 -7.00 717.1541716.00 737.00 706.00 712.00 425.1 304,862.200100 -
8013 ナイガイ
NAIGAI CO.,LTD.
357.00 358.00 355.00 355.00 -5.00 356.2970352.00 364.00 352.00 359.00 30.3 10,795.800100 -
8016 オンワードHD
ONWARD HOLDINGS CO.,LTD.
322.00 322.00 318.00 318.00 -2.00 321.3612328.00 329.00 321.00 322.00 1,000.2 321,425.500100 -
8029 ルックHD
LOOK HOLDINGS INCORPORATED
784.00 790.00 769.00 769.00 -10.00 783.3552785.00 797.00 778.00 789.00 25.9 20,288.900100 -
8107 キムラタン
KIMURATAN CORPORATION
24.00 25.00 24.00 24.00 1.00 24.516424.00 25.00 23.00 24.00 822.5 20,164.700100 -
8111 ゴルドウイン
GOLDWIN INC.
7,040.00 7,110.00 7,010.00 7,040.00 -130.00 7,100.08917,290.00 7,290.00 7,050.00 7,090.00 179.5 1,274,466100 -
8114 デサント
DESCENTE,LTD.
1,509.00 1,514.00 1,483.00 1,486.00 22.00 1,504.75481,492.00 1,527.00 1,492.00 1,511.00 98.7 148,519.300100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年6月30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[¥]
8118 キング
KING Co.,Ltd.
513.00 513.00 500.00 500.00 -25.00 509.4894523.00 523.00 513.00 513.00 4.7 2,394.600100 -
8127 ヤマトインター
YAMATO INTERNATIONAL INC.
400.00 402.00 397.00 399.00 -9.00 400.9345406.00 407.00 398.00 399.00 16.8 6,735.700100 -
パルプ・紙 Pulp & Paper
3708 特種東海
Tokushu Tokai Paper Co.,Ltd.
4,705.00 4,705.00 4,620.00 4,620.00 -45.00 4,676.20254,665.00 4,730.00 4,615.00 4,720.00 7.9 36,942100 -
3861 王子HD
Oji Holdings Corporation
504.00 509.00 501.00 501.00 3.00 502.2998500.00 504.00 497.00 503.00 3,727.0 1,872,071.200100 -
3863 日本紙
Nippon Paper Industries Co.,Ltd.
1,526.00 1,528.00 1,507.00 1,508.00 5.00 1,516.41641,517.00 1,527.00 1,513.00 1,523.00 365.3 553,946.900100 -
3864 三菱紙
Mitsubishi Paper Mills Limited
348.00 349.00 340.00 340.00 -11.00 346.2519350.00 350.00 349.00 349.00 66.7 23,095100 -
3865 北越コーポレーション
Hokuetsu Corporation
385.00 387.00 382.00 382.00 1.00 384.8240381.00 391.00 381.00 385.00 386.9 148,888.400100 -
3877 中越パル
Chuetsu Pulp & Paper Co.,Ltd.
1,577.00 1,577.00 1,550.00 1,550.00 -23.00 1,566.28811,579.00 1,588.00 1,575.00 1,578.00 5.9 9,241.100100 -
3878 巴川紙
TOMOEGAWA CO.,LTD.
928.00 934.00 911.00 911.00 -33.00 933.4261947.00 949.00 929.00 929.00 11.5 10,734.400100 -
3880 大王紙
Daio Paper Corporation
1,443.00 1,446.00 1,438.00 1,440.00 -7.00 1,441.48831,446.00 1,448.00 1,439.00 1,442.00 481.3 693,788.300100 -
3896 阿波製紙
AWA PAPER & TECHNOLOGICAL COMPANY,Inc.
500.00 500.00 490.00 490.00 -3.00 494.6250495.00 503.00 495.00 500.00 3.2 1,582.800100 -
3941 レンゴー
Rengo Co.,Ltd.
882.00 886.00 874.00 878.00 6.00 881.4131895.00 895.00 877.00 881.00 1,585.8 1,397,744.900100 -
3946 トーモク
TOMOKU CO.,LTD.
1,775.00 1,784.00 1,766.00 1,769.00 7.00 1,774.51321,770.00 1,780.00 1,764.00 1,772.00 26.5 47,024.600100 -
3950 ザ・パック
THE PACK CORPORATION
3,110.00 3,165.00 3,100.00 3,125.00 75.00 3,125.74303,110.00 3,120.00 3,100.00 3,110.00 24.9 77,831100 -
化学 Chemicals
3405 クラレ
KURARAY CO.,LTD.
1,134.00 1,139.00 1,125.00 1,125.00 21.00 1,129.97241,128.00 1,139.00 1,126.00 1,133.00 1,281.0 1,447,494.600100 -
3407 旭化成
ASAHI KASEI CORPORATION
885.00 889.10 872.70 875.60 20.10 881.0795883.00 887.70 878.00 883.50 4,153.4 3,659,475.520100 -
3553 共和レザー
KYOWA LEATHER CLOTH CO.,LTD.
676.00 680.00 676.00 676.00 -4.00 677.7200680.00 680.00 677.00 679.00 5.0 3,388.600100 -
4004 昭電工
Showa Denko K.K.
2,452.00 2,455.00 2,412.00 2,416.00 18.00 2,437.23382,448.00 2,466.00 2,434.00 2,451.00 1,257.1 3,063,846.600100 -
4005 住友化
SUMITOMO CHEMICAL COMPANY,LIMITED
324.00 326.00 321.00 322.00 10.00 324.1704324.00 328.00 323.00 324.00 12,862.5 4,169,641.900100 -
4008 住友精化
Sumitomo Seika Chemicals Company,Limited.
3,560.00 3,575.00 3,500.00 3,505.00 -35.00 3,551.84833,605.00 3,670.00 3,575.00 3,585.00 21.1 74,944100 -
4021 日産化
Nissan Chemical Corporation
5,590.00 5,590.00 5,510.00 5,520.00 120.00 5,539.37655,580.00 5,590.00 5,530.00 5,570.00 571.0 3,162,984100 -
4022 ラサ工
Rasa Industries,Ltd.
1,558.00 1,562.00 1,534.00 1,536.00 11.00 1,559.22271,530.00 1,577.00 1,530.00 1,567.00 43.1 67,202.500100 -
4023 クレハ
KUREHA CORPORATION
4,775.00 4,785.00 4,705.00 4,710.00 -5.00 4,761.62184,795.00 4,820.00 4,755.00 4,755.00 74.3 353,788.500100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年6月30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[¥]
4025 多木化学
TAKI CHEMICAL CO.,LTD.
7,610.00 7,760.00 7,540.00 7,700.00 -80.00 7,703.96107,860.00 7,930.00 7,600.00 7,610.00 30.8 237,282100 -
4027 テイカ
TAYCA CORPORATION
1,399.00 1,402.00 1,381.00 1,381.00 1.00 1,395.64381,401.00 1,410.00 1,393.00 1,393.00 37.9 52,894.900100 -
4028 石原産
ISHIHARA SANGYO KAISHA,LTD.
708.00 721.00 705.00 705.00 8.00 715.3479710.00 723.00 710.00 712.00 292.9 209,525.400100 -
4031 片倉コープアグリ
Katakura & Co-op Agri Corporation
1,250.00 1,256.00 1,244.00 1,256.00 23.00 1,254.94961,258.00 1,258.00 1,248.00 1,250.00 11.9 14,933.900100 -
4041 日曹達
Nippon Soda Co.,Ltd.
2,878.00 2,884.00 2,821.00 2,824.00 32.00 2,853.64162,841.00 2,882.00 2,841.00 2,878.00 126.1 359,844.200100 -
4042 東ソー
TOSOH CORPORATION
1,479.00 1,493.00 1,467.00 1,470.00 39.00 1,478.01231,473.00 1,487.00 1,471.00 1,479.00 1,012.5 1,496,487.500100 -
4043 トクヤマ
Tokuyama Corporation
2,582.00 2,583.00 2,524.00 2,532.00 66.00 2,555.70682,530.00 2,583.00 2,521.00 2,579.00 491.8 1,256,896.600100 -
4044 セ硝子
Central Glass Co.,Ltd.
1,863.00 1,864.00 1,831.00 1,831.00 22.00 1,848.10341,869.00 1,869.00 1,850.00 1,857.00 50.3 92,959.600100 -
4045 東亜合
TOAGOSEI CO.,LTD.
1,069.00 1,072.00 1,053.00 1,054.00 32.00 1,061.28981,050.00 1,068.00 1,049.00 1,068.00 261.9 277,951.800100 -
4046 大阪ソーダ
OSAKA SODA CO.,LTD.
2,403.00 2,425.00 2,377.00 2,377.00 -32.00 2,400.91072,420.00 2,445.00 2,402.00 2,403.00 44.8 107,560.800100 -
4047 関電化
KANTO DENKA KOGYO CO.,LTD.
862.00 870.00 854.00 854.00 27.00 858.3013847.00 861.00 847.00 859.00 302.4 259,550.300100 -
4061 デンカ
Denka Company Limited
2,655.00 2,675.00 2,637.00 2,637.00 46.00 2,651.72282,641.00 2,669.00 2,635.00 2,651.00 444.4 1,178,425.600100 -
4063 信越化
Shin-Etsu Chemical Co.,Ltd.
12,695.00 12,805.00 12,585.00 12,595.00 315.00 12,646.390512,550.00 12,710.00 12,475.00 12,695.00 1,436.5 18,166,540100 -
4064 カーバイド
Nippon Carbide Industries Company,Incorporated
1,237.00 1,255.00 1,237.00 1,244.00 26.00 1,247.27441,225.00 1,266.00 1,225.00 1,253.00 86.0 107,265.600100 -
4078 堺化学
Sakai Chemical Industry Co.,Ltd.
2,045.00 2,054.00 2,026.00 2,029.00 25.00 2,037.91492,035.00 2,043.00 2,015.00 2,040.00 18.8 38,312.800100 -
4082 稀元素
DAIICHI KIGENSO KAGAKU-KOGYO CO.,LTD
792.00 803.00 790.00 790.00 6.00 795.9240795.00 801.00 792.00 792.00 40.8 32,473.700100 -
4088 エア・ウォーター
AIR WATER INC.
1,543.00 1,550.00 1,520.00 1,521.00 5.00 1,534.46161,551.00 1,552.00 1,524.00 1,541.00 945.7 1,451,140.300100 -
4091 大陽日酸
TAIYO NIPPON SANSO CORPORATION
1,800.00 1,825.00 1,800.00 1,801.00 50.00 1,807.30361,791.00 1,808.00 1,784.00 1,801.00 798.8 1,443,674.100100 -
4092 日本化
Nippon Chemical Industrial Co.,Ltd.
2,322.00 2,334.00 2,296.00 2,300.00 -7.00 2,320.93092,321.00 2,347.00 2,299.00 2,310.00 24.6 57,094.900100 -
4093 邦アセチレン
Toho Acetylene Co.,Ltd.
1,248.00 1,266.00 1,248.00 1,261.00 11.00 1,260.25001,269.00 1,269.00 1,269.00 1,269.00 1.2 1,512.300100 -
4095 日パーカライ
NIHON PARKERIZING CO.,LTD.
1,100.00 1,101.00 1,081.00 1,081.00 -7.00 1,091.87581,112.00 1,112.00 1,094.00 1,097.00 147.3 160,833.300100 -
4097 高圧ガス
KOATSU GAS KOGYO CO.,LTD.
757.00 759.00 738.00 738.00 -20.00 756.7241777.00 777.00 759.00 762.00 26.1 19,750.500100 -
4098 チタン工
Titan Kogyo Kabushiki Kaisha
1,757.00 1,786.00 1,740.00 1,770.00 18.00 1,758.84421,757.00 1,764.00 1,734.00 1,744.00 15.4 27,086.200100 -
4099 四国化
SHIKOKU CHEMICALS CORPORATION
1,091.00 1,102.00 1,078.00 1,084.00 -14.00 1,091.51001,094.00 1,120.00 1,088.00 1,091.00 45.1 49,227.100100 -
4100 戸田工
TODA KOGYO CORP.
1,947.00 1,969.00 1,934.00 1,939.00 14.00 1,952.40001,977.00 1,977.00 1,947.00 1,948.00 8.0 15,619.200100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年6月30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[¥]
4109 ステラケミファ
STELLA CHEMIFA CORPORATION
2,470.00 2,478.00 2,413.00 2,413.00 27.00 2,479.62192,400.00 2,568.00 2,400.00 2,471.00 126.7 314,168.100100 -
4112 保土谷化
Hodogaya Chemical Co.,Ltd.
4,395.00 4,455.00 4,355.00 4,360.00 95.00 4,380.89694,300.00 4,400.00 4,300.00 4,395.00 70.8 310,167.500100 -
4114 日触媒
NIPPON SHOKUBAI CO.,LTD.
5,700.00 5,700.00 5,620.00 5,640.00 50.00 5,658.29765,640.00 5,710.00 5,640.00 5,680.00 139.8 791,030100 -
4116 大日精化
Dainichiseika Color & Chemicals Mfg.Co.,Ltd.
2,391.00 2,397.00 2,334.00 2,334.00 -14.00 2,368.21122,376.00 2,399.00 2,367.00 2,381.00 16.1 38,128.200100 -
4118 カネカ
KANEKA CORPORATION
2,820.00 2,841.00 2,796.00 2,800.00 84.00 2,810.32622,766.00 2,829.00 2,762.00 2,819.00 469.7 1,320,010.200100 -
4182 菱瓦斯化
Mitsubishi Gas Chemical Company,Inc.
1,643.00 1,647.00 1,624.00 1,630.00 41.00 1,637.06951,635.00 1,654.00 1,635.00 1,645.00 809.1 1,324,552.900100 -
4183 三井化学
Mitsui Chemicals,Inc.
2,265.00 2,272.00 2,239.00 2,247.00 50.00 2,256.19502,262.00 2,285.00 2,243.00 2,260.00 761.2 1,717,415.600100 -
4185 JSR
JSR CORPORATION
2,075.00 2,101.00 2,067.00 2,080.00 48.00 2,079.01272,076.00 2,080.00 2,048.00 2,076.00 1,650.9 3,432,242100 -
4186 東応化
TOKYO OHKA KOGYO CO.,LTD.
5,430.00 5,500.00 5,380.00 5,390.00 30.00 5,438.13405,490.00 5,490.00 5,400.00 5,430.00 222.4 1,209,441100 -
4187 大有機化
OSAKA ORGANIC CHEMICAL INDUSTRY LTD.
2,550.00 2,601.00 2,539.00 2,559.00 -13.00 2,571.89522,610.00 2,636.00 2,526.00 2,549.00 182.3 468,856.500100 -
4188 三菱ケミHD
Mitsubishi Chemical Holdings Corporation
633.00 634.60 625.30 627.40 15.80 629.9208631.60 635.90 626.40 632.20 6,040.1 3,804,784.900100 -
4189 KHネオケム
KH Neochem Co.,Ltd.
2,074.00 2,091.00 2,032.00 2,035.00 65.00 2,056.96721,999.00 2,083.00 1,999.00 2,066.00 149.4 307,310.900100 -
4202 ダイセル
Daicel Corporation
833.00 842.00 830.00 833.00 17.00 831.2179827.00 832.00 820.00 830.00 1,300.0 1,080,583.300100 -
4203 住友ベーク
Sumitomo Bakelite Company,Limited
3,015.00 3,065.00 3,005.00 3,015.00 125.00 3,026.23502,985.00 3,045.00 2,985.00 3,015.00 174.9 529,288.500100 -
4204 積水化
Sekisui Chemical Co.,Ltd.
1,557.00 1,569.00 1,542.00 1,542.00 48.00 1,550.09701,535.00 1,555.00 1,535.00 1,553.00 1,336.3 2,071,394.600100 -
4205 日ゼオン
ZEON CORPORATION
1,000.00 1,011.00 990.00 991.00 23.00 1,000.68261,000.00 1,013.00 997.00 997.00 509.2 509,547.600100 -
4206 アイカ工
Aica Kogyo Company,Limited
3,550.00 3,565.00 3,515.00 3,535.00 25.00 3,541.63943,560.00 3,575.00 3,535.00 3,565.00 134.5 476,350.500100 -
4208 宇部興
Ube Industries,Ltd.
1,868.00 1,877.00 1,849.00 1,852.00 55.00 1,860.35231,850.00 1,868.00 1,844.00 1,867.00 521.4 969,987.700100 -
4212 積水樹脂
Sekisui Jushi Corporation
2,194.00 2,195.00 2,157.00 2,157.00 -32.00 2,182.39412,222.00 2,230.00 2,185.00 2,193.00 43.9 95,807.100100 -
4215 タキロンシーアイ
C.I. TAKIRON Corporation
682.00 701.00 678.00 701.00 19.00 689.9918684.00 687.00 676.00 679.00 196.3 135,445.400100 -
4216 旭有機材
ASAHI YUKIZAI CORPORATION
1,451.00 1,452.00 1,427.00 1,428.00 -12.00 1,441.58251,440.00 1,464.00 1,434.00 1,443.00 30.9 44,544.900100 -
4218 ニチバン
NICHIBAN CO.,LTD.
1,476.00 1,487.00 1,456.00 1,460.00 -23.00 1,476.27271,492.00 1,493.00 1,477.00 1,482.00 23.1 34,101.900100 -
4220 リケンテクノス
RIKEN TECHNOS CORPORATION
427.00 432.00 425.00 425.00 1.00 430.9223431.00 437.00 427.00 429.00 113.2 48,780.400100 -
4221 大倉工
Okura Industrial Co.,Ltd.
1,641.00 1,665.00 1,623.00 1,623.00 1.00 1,642.91271,641.00 1,652.00 1,635.00 1,650.00 12.6 20,700.700100 -
4228 積水化成
Sekisui Kasei Co.,Ltd.
585.00 590.00 578.00 578.00 2.00 584.6130583.00 591.00 580.00 586.00 70.8 41,390.600100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年6月30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[¥]
4229 群栄化
Gun Ei Chemical Industry Co.,Ltd.
2,648.00 2,648.00 2,621.00 2,621.00 15.00 2,623.40002,606.00 2,606.00 2,606.00 2,606.00 1.0 2,623.400100 -
4231 タイガーポリ
TIGERS POLYMER CORPORATION
496.00 498.00 492.00 492.00 -1.00 494.6875497.00 498.00 496.00 496.00 3.2 1,583100 -
4238 ミライアル
Miraial Co.,Ltd.
1,021.00 1,032.00 1,011.00 1,019.00 6.00 1,019.74911,018.00 1,022.00 1,012.00 1,012.00 27.1 27,635.200100 -
4245 ダイキアクシス
Daiki Axis Co.,Ltd.
830.00 830.00 804.00 804.00 -17.00 827.4268831.00 841.00 828.00 828.00 15.7 12,990.600100 -
4246 DNC
DaikyoNishikawa Corporation
492.00 495.00 480.00 481.00 7.00 488.9248490.00 498.00 488.00 491.00 114.3 55,884.100100 -
4248 竹本容器
Takemoto Yohki Co.,Ltd.
710.00 710.00 704.00 704.00 -6.00 708.9338709.00 716.00 706.00 714.00 30.2 21,409.800100 -
4249 森六
MORIROKU HOLDINGS COMPANY,LTD.
1,701.00 1,712.00 1,692.00 1,698.00 49.00 1,699.19101,685.00 1,714.00 1,679.00 1,707.00 26.7 45,368.400100 -
4272 日化薬
NIPPON KAYAKU CO.,LTD.
1,129.00 1,136.00 1,121.00 1,125.00 47.00 1,125.19111,117.00 1,127.00 1,114.00 1,126.00 634.2 713,596.200100 -
4275 カーリットHD
Carlit Holdings Co.,Ltd.
511.00 515.00 505.00 505.00 2.00 510.5764511.00 517.00 511.00 514.00 20.3 10,364.700100 -
4362 日本精化
Nippon Fine Chemical Co.,Ltd.
1,454.00 1,489.00 1,449.00 1,474.00 26.00 1,475.67631,478.00 1,487.00 1,464.00 1,468.00 24.1 35,563.800100 -
4368 扶桑化学
FUSO CHEMICAL CO.,LTD.
3,900.00 3,980.00 3,895.00 3,930.00 60.00 3,952.44163,950.00 3,965.00 3,890.00 3,890.00 137.0 541,484.500100 -
4369 トリケミカル
Tri Chemical Laboratories Inc.
11,420.00 11,670.00 11,380.00 11,530.00 330.00 11,517.147211,390.00 11,610.00 11,320.00 11,420.00 97.8 1,126,377100 -
4401 ADEKA
ADEKA CORPORATION
1,445.00 1,454.00 1,426.00 1,427.00 24.00 1,438.45501,440.00 1,449.00 1,431.00 1,444.00 197.8 284,526.400100 -
4403 日油
NOF CORPORATION
3,755.00 3,780.00 3,715.00 3,730.00 0.00 3,745.33863,800.00 3,800.00 3,705.00 3,750.00 197.9 741,202.500100 -
4406 新日本理化
New Japan Chemical Co.,Ltd.
166.00 169.00 166.00 166.00 -1.00 168.7396171.00 171.00 167.00 169.00 50.3 8,487.600100 -
4410 ハリマ化成G
HARIMA CHEMICALS GROUP,INC.
988.00 1,003.00 984.00 984.00 -27.00 996.95901,021.00 1,021.00 996.00 996.00 12.2 12,162.900100 -
4452 花王
Kao Corporation
8,500.00 8,556.00 8,484.00 8,540.00 49.00 8,527.10298,563.00 8,563.00 8,480.00 8,496.00 1,335.3 11,386,240.500100 -
4461 第一工業
DKS Co.Ltd.
5,080.00 5,220.00 5,040.00 5,180.00 -80.00 5,156.61115,290.00 5,350.00 5,060.00 5,080.00 54.0 278,457100 -
4462 石原ケミカル
ISHIHARA CHEMICAL CO.,LTD.
1,978.00 2,015.00 1,970.00 2,004.00 26.00 1,978.02261,978.00 1,978.00 1,940.00 1,968.00 17.7 35,011100 -
4463 日華化学
NICCA CHEMICAL CO.,LTD.
942.00 945.00 921.00 922.00 -48.00 949.8462970.00 972.00 952.00 952.00 5.2 4,939.200100 -
4465 ニイタカ
Niitaka Co., Ltd.
5,500.00 5,660.00 5,330.00 5,620.00 -360.00 5,637.27606,000.00 6,080.00 5,480.00 5,510.00 138.4 780,199100 -
4471 三洋化成
SANYO CHEMICAL INDUSTRIES,LTD.
4,670.00 4,695.00 4,630.00 4,630.00 -35.00 4,663.08424,650.00 4,720.00 4,640.00 4,680.00 58.2 271,391.500100 -
4531 有機薬
Yuki Gosei Kogyo Co.,Ltd.
367.00 369.00 363.00 367.00 2.00 368.2341369.00 374.00 367.00 368.00 128.6 47,354.900100 -
4611 大日塗料
Dai Nippon Toryo Company,Limited
934.00 947.00 932.00 938.00 31.00 938.1960925.00 940.00 920.00 938.00 34.7 32,555.400100 -
4612 日ペイントHD
NIPPON PAINT HOLDINGS CO.,LTD.
7,960.00 7,960.00 7,790.00 7,840.00 -120.00 7,890.01978,060.00 8,060.00 7,910.00 7,950.00 406.2 3,204,926100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年6月30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[¥]
4613 関ペイント
KANSAI PAINT CO.,LTD.
2,299.00 2,301.00 2,269.00 2,273.00 29.00 2,281.95652,300.00 2,303.00 2,269.00 2,289.00 734.8 1,676,781.600100 -
4615 神東塗料
SHINTO PAINT COMPANY,LIMITED
175.00 177.00 172.00 177.00 3.00 174.6283176.00 178.00 175.00 175.00 175.7 30,682.200100 -
4617 中国塗料
Chugoku Marine Paints,Ltd.
814.00 815.00 800.00 800.00 10.00 809.3522805.00 821.00 805.00 815.00 97.1 78,588.100100 -
4619 日特塗料
Nihon Tokushu Toryo Co.,Ltd.
993.00 1,004.00 988.00 988.00 3.00 998.8627998.00 1,013.00 995.00 999.00 30.6 30,565.200100 -
4620 藤倉化
FUJIKURA KASEI CO.,LTD.
531.00 535.00 522.00 522.00 -15.00 529.0000541.00 541.00 525.00 535.00 19.6 10,368.400100 -
4626 太陽HD
TAIYO HOLDINGS CO.,LTD.
4,985.00 5,030.00 4,965.00 4,970.00 30.00 4,987.11865,030.00 5,030.00 4,955.00 4,955.00 41.3 205,968100 -
4631 DIC
DIC Corporation
2,740.00 2,740.00 2,697.00 2,701.00 65.00 2,717.49392,706.00 2,739.00 2,706.00 2,739.00 261.2 709,809.400100 -
4633 サカタインクス
SAKATA INX CORPORATION
1,045.00 1,049.00 1,026.00 1,026.00 15.00 1,039.54851,033.00 1,049.00 1,033.00 1,043.00 114.5 119,028.300100 -
4634 洋インキHD
TOYO INK SC HOLDINGS CO.,LTD.
2,035.00 2,054.00 2,027.00 2,038.00 38.00 2,038.65402,024.00 2,039.00 2,017.00 2,034.00 105.2 214,466.400100 -
4636 T&KTOKA
T&K TOKA CO.,LTD.
823.00 830.00 821.00 821.00 4.00 826.7917832.00 839.00 830.00 835.00 7.2 5,952.900100 -
4901 富士フイルム
FUJIFILM Holdings Corporation
4,624.00 4,670.00 4,610.00 4,610.00 -16.00 4,629.11334,630.00 4,652.00 4,623.00 4,632.00 2,203.5 10,200,251.100100 -
4911 資生堂
Shiseido Company,Limited
6,815.00 6,870.00 6,797.00 6,835.00 27.00 6,839.60276,915.00 6,915.00 6,802.00 6,815.00 1,632.2 11,163,599.600100 -
4912 ライオン
Lion Corporation
2,575.00 2,607.00 2,561.00 2,587.00 29.00 2,584.99872,580.00 2,633.00 2,558.00 2,568.00 1,285.3 3,322,498.800100 -
4914 高砂香料
TAKASAGO INTERNATIONAL CORPORATION
2,181.00 2,184.00 2,145.00 2,148.00 -10.00 2,173.38932,164.00 2,206.00 2,164.00 2,190.00 13.1 28,471.400100 -
4917 マンダム
MANDOM CORPORATION
2,000.00 2,004.00 1,985.00 1,985.00 -4.00 1,997.25712,008.00 2,011.00 1,989.00 1,998.00 290.5 580,203.200100 -
4919 ミルボン
Milbon Co.,Ltd.
5,120.00 5,210.00 5,100.00 5,140.00 50.00 5,143.30755,160.00 5,160.00 5,080.00 5,090.00 64.4 331,229100 -
4921 ファンケル
FANCL CORPORATION
3,165.00 3,210.00 3,160.00 3,195.00 55.00 3,178.88793,160.00 3,175.00 3,135.00 3,145.00 473.0 1,503,614100 -
4922 コーセー
KOSE Corporation
13,050.00 13,110.00 12,940.00 12,960.00 160.00 13,012.943013,040.00 13,050.00 12,900.00 13,000.00 196.4 2,555,742100 -
4923 COTA
COTA CO.,LTD.
1,192.00 1,192.00 1,185.00 1,185.00 -13.00 1,192.24671,200.00 1,200.00 1,189.00 1,192.00 22.7 27,064100 -
4926 シーボン
C'BON COSMETICS Co.,Ltd.
2,037.00 2,037.00 2,022.00 2,022.00 -7.00 2,033.33332,030.00 2,052.00 2,027.00 2,037.00 3.3 6,710100 -
4927 ポーラオルHD
POLA ORBIS HOLDINGS INC.
1,860.00 1,881.00 1,854.00 1,876.00 49.00 1,862.08791,830.00 1,860.00 1,821.00 1,859.00 1,044.1 1,944,206100 -
4928 ノエビアHD
Noevir Holdings Co.,Ltd.
4,605.00 4,645.00 4,605.00 4,605.00 50.00 4,615.70814,605.00 4,630.00 4,580.00 4,605.00 45.9 211,861100 -
4929 アジュバン
ADJUVANT COSME JAPAN CO.,LTD.
967.00 968.00 960.00 960.00 6.00 968.4286970.00 970.00 963.00 968.00 8.4 8,134.800100 -
4951 エステー
S.T.CORPORATION
1,717.00 1,739.00 1,717.00 1,719.00 23.00 1,726.69491,726.00 1,734.00 1,705.00 1,728.00 23.6 40,750100 -
4955 アグロカネショウ
AGRO-KANESHO CO.,LTD.
1,382.00 1,387.00 1,359.00 1,374.00 -25.00 1,379.70671,399.00 1,400.00 1,366.00 1,378.00 28.3 39,045.700100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年6月30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[¥]
4956 コニシ
KONISHI CO.,LTD.
1,526.00 1,541.00 1,507.00 1,507.00 -7.00 1,523.21831,540.00 1,540.00 1,512.00 1,526.00 37.1 56,511.400100 -
4958 長谷川香
T.HASEGAWA CO.,LTD.
2,422.00 2,445.00 2,389.00 2,410.00 -72.00 2,428.17422,488.00 2,488.00 2,420.00 2,430.00 77.5 188,183.500100 -
4963 星光PMC
SEIKO PMC CORPORATION
700.00 701.00 691.00 693.00 -8.00 699.3449704.00 709.00 698.00 703.00 28.7 20,071.200100 -
4967 小林製薬
KOBAYASHI PHARMACEUTICAL CO.,LTD.
9,480.00 9,550.00 9,470.00 9,480.00 -30.00 9,493.48049,510.00 9,550.00 9,420.00 9,440.00 185.9 1,764,838100 -
4968 荒川化学
ARAKAWA CHEMICAL INDUSTRIES,LTD.
1,246.00 1,267.00 1,238.00 1,238.00 1.00 1,251.69031,248.00 1,262.00 1,246.00 1,246.00 22.6 28,288.200100 -
4971 メック
MEC COMPANY LTD.
2,099.00 2,128.00 2,080.00 2,100.00 -6.00 2,115.95282,150.00 2,170.00 2,090.00 2,090.00 89.0 188,319.800100 -
4973 高純度化
JAPAN PURE CHEMICAL CO.,LTD.
2,668.00 2,679.00 2,581.00 2,595.00 -73.00 2,650.27502,674.00 2,679.00 2,669.00 2,678.00 4.0 10,601.100100 -
4974 タカラバイオ
TAKARA BIO INC.
2,961.00 3,060.00 2,942.00 3,055.00 -35.00 3,016.47543,110.00 3,115.00 2,978.00 2,984.00 1,416.7 4,273,440.700100 -
4975 JCU
JCU CORPORATION
3,310.00 3,410.00 3,285.00 3,360.00 105.00 3,363.75173,300.00 3,355.00 3,290.00 3,295.00 74.5 250,599.500100 -
4977 ニッタゼラチン
Nitta Gelatin Inc.
657.00 662.00 654.00 662.00 -1.00 663.1146673.00 673.00 653.00 655.00 61.1 40,516.300100 -
4979 OATアグリオ
OAT Agrio Co.,Ltd.
1,088.00 1,102.00 1,079.00 1,095.00 44.00 1,088.79781,089.00 1,089.00 1,075.00 1,081.00 27.7 30,159.700100 -
4980 デクセリアルズ
Dexerials Corporation
848.00 857.00 843.00 844.00 14.00 849.1746847.00 854.00 845.00 845.00 174.1 147,841.300100 -
4985 アース製薬
Earth Corporation
8,300.00 8,430.00 8,210.00 8,210.00 480.00 8,291.85328,180.00 8,460.00 8,140.00 8,320.00 275.2 2,281,918100 -
4992 北興化
HOKKO CHEMICAL INDUSTRY CO.,LTD.
626.00 629.00 616.00 616.00 -19.00 627.0597640.00 640.00 626.00 626.00 33.5 21,006.500100 -
4994 大成ラミック
Taisei Lamick Co.,Ltd.
2,812.00 2,817.00 2,766.00 2,766.00 -74.00 2,806.95652,840.00 2,840.00 2,818.00 2,820.00 4.6 12,912100 -
4996 クミアイ化
KUMIAI CHEMICAL INDUSTRY CO.,LTD.
999.00 1,017.00 992.00 1,001.00 12.00 1,003.10541,010.00 1,016.00 988.00 998.00 315.8 316,780.700100 -
4997 日農薬
NIHON NOHYAKU CO.,LTD.
467.00 472.00 467.00 468.00 17.00 468.5321466.00 475.00 461.00 469.00 163.3 76,511.300100 -
5142 アキレス
Achilles Corporation
1,961.00 1,980.00 1,933.00 1,941.00 -60.00 1,968.35842,012.00 2,033.00 1,942.00 1,959.00 146.5 288,364.500100 -
5208 有沢製
Arisawa Mfg.Co.,Ltd.
800.00 813.00 800.00 802.00 10.00 804.9929809.00 811.00 801.00 801.00 28.1 22,620.300100 -
6988 日東電
NITTO DENKO CORPORATION
6,110.00 6,160.00 6,070.00 6,100.00 160.00 6,097.80986,030.00 6,120.00 6,000.00 6,090.00 1,084.4 6,612,465100 -
7874 レック
LEC,INC.
1,604.00 1,633.00 1,598.00 1,613.00 -15.00 1,620.35321,638.00 1,657.00 1,600.00 1,608.00 73.9 119,744.100100 -
7888 三光合成
SANKO GOSEI LTD.
286.00 291.00 286.00 288.00 2.00 288.0855287.00 292.00 287.00 290.00 26.9 7,749.500100 -
7908 KIMOTO
KIMOTO CO.,LTD.
152.00 158.00 152.00 155.00 3.00 154.6087154.00 154.00 151.00 152.00 108.6 16,790.500100 -
7917 藤森工業
FUJIMORI KOGYO CO.,LTD.
3,760.00 3,800.00 3,735.00 3,755.00 35.00 3,776.01673,760.00 3,795.00 3,730.00 3,740.00 30.0 113,280.500100 -
7925 前沢化成
MAEZAWA KASEI INDUSTRIES CO.,LTD.
1,000.00 1,001.00 981.00 981.00 -19.00 995.91721,010.00 1,010.00 997.00 1,000.00 29.0 28,881.600100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年6月30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[¥]
7931 未来工業
MIRAI INDUSTRY CO.,LTD.
1,985.00 1,985.00 1,975.00 1,975.00 0.00 1,978.70831,983.00 1,988.00 1,982.00 1,982.00 2.4 4,748.900100 -
7940 ウェーブロックHD
WAVELOCK HOLDINGS CO.,LTD.
862.00 865.00 842.00 855.00 -33.00 867.5547895.00 905.00 858.00 861.00 333.9 289,676.500100 -
7942 JSP
JSP Corporation
1,477.00 1,478.00 1,458.00 1,458.00 -3.00 1,473.44211,473.00 1,491.00 1,472.00 1,477.00 23.3 34,331.200100 -
7947 エフピコ
FP CORPORATION
8,570.00 8,690.00 8,550.00 8,610.00 -90.00 8,644.57838,850.00 8,900.00 8,550.00 8,580.00 149.4 1,291,500100 -
7958 天馬
TENMA CORPORATION
1,694.00 1,698.00 1,656.00 1,660.00 -27.00 1,688.22881,709.00 1,710.00 1,678.00 1,690.00 27.1 45,751100 -
7970 信越ポリマ
Shin-Etsu Polymer Co.,Ltd.
881.00 891.00 878.00 880.00 -4.00 886.5249887.00 895.00 883.00 883.00 172.8 153,191.500100 -
7971 東リ
TOLI Corporation
274.00 276.00 271.00 271.00 -6.00 275.5645280.00 281.00 275.00 275.00 37.2 10,251100 -
7988 ニフコ
NIFCO INC.
2,340.00 2,345.00 2,289.00 2,299.00 56.00 2,317.55822,324.00 2,354.00 2,302.00 2,332.00 219.1 507,777100 -
7995 バルカー
VALQUA,LTD.
1,902.00 1,939.00 1,894.00 1,939.00 88.00 1,918.00931,891.00 1,900.00 1,881.00 1,898.00 96.4 184,896.100100 -
8113 ユニチャーム
UNICHARM CORPORATION
4,401.00 4,431.00 4,386.00 4,420.00 4.00 4,425.91004,525.00 4,525.00 4,389.00 4,390.00 1,583.7 7,009,313.600100 -
9385 ショーエイコーポ
SHOEI CORPORATION
922.00 943.00 903.00 932.00 3.00 921.9728930.00 930.00 917.00 919.00 29.4 27,106100 -
医薬品 Pharmaceutical
4151 協和キリン
Kyowa Kirin Co.,Ltd.
2,799.00 2,845.00 2,795.00 2,829.00 20.00 2,824.68442,837.00 2,853.00 2,793.00 2,805.00 791.1 2,234,607.800100 -
4502 武田薬
Takeda Pharmaceutical Company Limited
3,876.00 3,879.00 3,840.00 3,848.00 -34.00 3,867.86723,913.00 3,927.00 3,874.00 3,875.00 5,056.8 19,559,031100 -
4503 アステラス薬
Astellas Pharma Inc.
1,807.50 1,812.00 1,797.00 1,799.50 -14.00 1,804.86571,814.00 1,828.50 1,802.50 1,808.50 5,229.7 9,438,906.300100 -
4506 大日住薬
Sumitomo Dainippon Pharma Co.,Ltd.
1,482.00 1,499.00 1,482.00 1,490.00 37.00 1,490.84611,491.00 1,500.00 1,478.00 1,486.00 966.9 1,441,499.100100 -
4507 塩野義薬
Shionogi & Co.,Ltd.
6,697.00 6,779.00 6,684.00 6,750.00 92.00 6,739.06426,751.00 6,764.00 6,690.00 6,709.00 1,127.6 7,598,968.800100 -
4512 わかもと
WAKAMOTO PHARMACEUTICAL CO.,LTD.
274.00 280.00 273.00 278.00 7.00 276.5034277.00 278.00 274.00 276.00 73.1 20,212.400100 -
4514 あすか薬
ASKA Pharmaceutical Co.,Ltd.
1,229.00 1,240.00 1,212.00 1,212.00 -20.00 1,235.34441,249.00 1,260.00 1,230.00 1,235.00 45.0 55,590.500100 -
4516 日本新薬
Nippon Shinyaku Co.,Ltd.
8,750.00 8,810.00 8,720.00 8,770.00 -50.00 8,761.67778,850.00 8,850.00 8,680.00 8,720.00 196.1 1,718,165100 -
4517 ビオフェルミン
BIOFERMIN PHARMACEUTICAL CO.,LTD.
2,400.00 2,400.00 2,386.00 2,386.00 -14.00 2,397.65222,399.00 2,409.00 2,399.00 2,400.00 4.6 11,029.200100 -
4519 中外薬
CHUGAI PHARMACEUTICAL CO.,LTD.
5,768.00 5,785.00 5,654.00 5,765.00 -56.00 5,778.02655,876.00 5,897.00 5,750.00 5,768.00 2,648.8 15,304,836.700100 -
4521 科研薬
KAKEN PHARMACEUTICAL CO.,LTD.
5,550.00 5,570.00 5,510.00 5,510.00 -20.00 5,545.11295,550.00 5,600.00 5,530.00 5,560.00 150.6 835,094100 -
4523 エーザイ
Eisai Co.,Ltd.
8,587.00 8,591.00 8,513.00 8,546.00 11.00 8,561.93788,668.00 8,679.00 8,545.00 8,587.00 603.0 5,162,848.500100 -
4527 ロート薬
ROHTO PHARMACEUTICAL CO.,LTD.
3,430.00 3,445.00 3,415.00 3,420.00 -60.00 3,432.79703,500.00 3,500.00 3,420.00 3,425.00 329.1 1,129,733.500100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年6月30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[¥]
4528 小野薬
ONO PHARMACEUTICAL CO.,LTD.
3,130.00 3,157.00 3,127.00 3,137.00 -2.00 3,140.38013,156.00 3,163.00 3,120.00 3,126.00 818.1 2,569,145100 -
4530 久光薬
HISAMITSU PHARMACEUTICAL CO.,INC.
5,870.00 5,880.00 5,810.00 5,810.00 0.00 5,842.38495,890.00 5,900.00 5,850.00 5,870.00 156.4 913,749100 -
4534 持田薬
Mochida Pharmaceutical Co.,Ltd.
4,045.00 4,060.00 4,010.00 4,010.00 -50.00 4,030.88614,060.00 4,060.00 4,025.00 4,035.00 31.6 127,376100 -
4536 参天薬
SANTEN PHARMACEUTICAL CO.,LTD.
2,006.00 2,010.00 1,983.00 1,983.00 -54.00 1,992.37511,987.00 2,010.00 1,980.00 2,002.00 1,057.3 2,106,538.200100 -
4538 扶桑薬
Fuso Pharmaceutical Industries,Ltd.
2,545.00 2,545.00 2,500.00 2,500.00 -60.00 2,532.86212,569.00 2,569.00 2,545.00 2,545.00 2.9 7,345.300100 -
4539 日ケミファ
NIPPON CHEMIPHAR CO.,LTD.
2,635.00 2,646.00 2,635.00 2,646.00 -34.00 2,654.00002,672.00 2,684.00 2,672.00 2,684.00 0.8 2,123.200100 -
4540 ツムラ
TSUMURA & CO.
2,847.00 2,850.00 2,817.00 2,820.00 -23.00 2,833.77182,850.00 2,859.00 2,827.00 2,837.00 156.0 442,068.400100 -
4541 日医工
Nichi-Iko Pharmaceutical Co.,Ltd.
1,300.00 1,315.00 1,297.00 1,303.00 -8.00 1,309.66901,310.00 1,324.00 1,305.00 1,306.00 271.6 355,706.100100 -
4547 キッセイ薬
KISSEI PHARMACEUTICAL CO.,LTD.
2,737.00 2,742.00 2,713.00 2,713.00 43.00 2,720.75162,720.00 2,732.00 2,673.00 2,732.00 124.0 337,373.200100 -
4548 生化学
SEIKAGAKU CORPORATION
1,135.00 1,147.00 1,132.00 1,132.00 -22.00 1,142.23941,170.00 1,173.00 1,132.00 1,136.00 56.8 64,879.200100 -
4549 栄研化
EIKEN CHEMICAL CO.,LTD.
1,717.00 1,739.00 1,704.00 1,724.00 8.00 1,720.04621,725.00 1,728.00 1,707.00 1,717.00 405.0 696,618.700100 -
4550 日水薬
Nissui Pharmaceutical Co.,Ltd.
1,156.00 1,176.00 1,156.00 1,166.00 0.00 1,164.87941,169.00 1,178.00 1,156.00 1,156.00 25.7 29,937.400100 -
4551 鳥居薬
TORII PHARMACEUTICAL CO.,LTD.
3,115.00 3,145.00 3,070.00 3,100.00 70.00 3,105.27893,090.00 3,150.00 3,055.00 3,065.00 48.4 150,295.500100 -
4552 JCRファーマ
JCR Pharmaceuticals Co.,Ltd.
11,290.00 11,450.00 11,180.00 11,290.00 -480.00 11,356.059411,600.00 11,610.00 11,200.00 11,290.00 151.5 1,720,443100 -
4553 東和薬品
TOWA PHARMACEUTICAL CO.,LTD.
2,024.00 2,024.00 1,993.00 1,993.00 -9.00 2,008.05122,015.00 2,024.00 2,007.00 2,011.00 74.2 148,997.400100 -
4554 富士製薬
Fuji Pharma Co.,Ltd.
1,181.00 1,197.00 1,165.00 1,165.00 -43.00 1,185.76001,220.00 1,223.00 1,184.00 1,187.00 30.0 35,572.800100 -
4555 沢井薬
SAWAI PHARMACEUTICAL CO.,LTD.
5,600.00 5,630.00 5,520.00 5,540.00 -100.00 5,587.12875,700.00 5,730.00 5,630.00 5,640.00 151.5 846,450100 -
4559 ゼリア新薬
ZERIA PHARMACEUTICAL CO.,LTD.
2,024.00 2,025.00 2,001.00 2,001.00 -9.00 2,013.39192,026.00 2,030.00 2,017.00 2,021.00 37.0 74,495.500100 -
4568 第一三共
DAIICHI SANKYO COMPANY,LIMITED
8,875.00 8,896.00 8,791.00 8,806.00 -20.00 8,843.75008,952.00 8,988.00 8,827.00 8,860.00 1,201.7 10,627,534.400100 -
4569 キョーリンHD
KYORIN Holdings,Inc.
2,205.00 2,235.00 2,195.00 2,207.00 -11.00 2,215.85292,230.00 2,252.00 2,202.00 2,202.00 201.9 447,380.700100 -
4574 大幸薬品
TAIKO PHARMACEUTICAL CO.,LTD.
2,548.00 2,618.00 2,536.00 2,600.00 -26.00 2,579.14562,632.00 2,643.00 2,536.00 2,548.00 780.1 2,011,991.500100 -
4577 ダイト
Daito Pharmaceutical Co.,Ltd.
3,970.00 4,030.00 3,940.00 3,990.00 0.00 3,996.61254,060.00 4,060.00 3,955.00 3,965.00 43.1 172,254100 -
4578 大塚HD
Otsuka Holdings Co.,Ltd.
4,738.00 4,740.00 4,689.00 4,699.00 24.00 4,714.18314,780.00 4,780.00 4,686.00 4,732.00 1,113.1 5,247,357.200100 -
4581 大正薬HD
TAISHO PHARMACEUTICAL HOLDINGS CO.,LTD.
6,620.00 6,640.00 6,570.00 6,600.00 -40.00 6,621.15596,730.00 6,730.00 6,630.00 6,650.00 111.6 738,921100 -
4587 ペプチドリーム
PeptiDream Inc.
4,865.00 4,955.00 4,845.00 4,940.00 60.00 4,915.50184,935.00 4,980.00 4,860.00 4,880.00 504.2 2,478,396100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年6月30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[¥]
石油・石炭製品 Oil & Coal Products
3315 日本コークス
NIPPON COKE & ENGINEERING COMPANY,LIMITED
66.00 68.00 66.00 67.00 2.00 66.325365.00 66.00 64.00 66.00 1,263.9 83,828.600100 -
5011 ニチレキ
NICHIREKI CO.,LTD.
1,604.00 1,622.00 1,599.00 1,609.00 14.00 1,611.50631,608.00 1,636.00 1,593.00 1,597.00 39.9 64,299.100100 -
5013 ユシロ化
Yushiro Chemical Industry Co.,Ltd.
1,350.00 1,355.00 1,334.00 1,334.00 -40.00 1,351.52241,379.00 1,379.00 1,350.00 1,350.00 6.7 9,055.200100 -
5015 BPカストロール
BP Castrol K.K.
1,181.00 1,188.00 1,168.00 1,168.00 -12.00 1,179.92211,180.00 1,190.00 1,176.00 1,176.00 7.7 9,085.400100 -
5017 富士石油
Fuji Oil Company,Ltd.
173.00 174.00 171.00 171.00 1.00 173.2923174.00 175.00 173.00 173.00 169.0 29,286.400100 -
5018 MO