有 趕 相 場 犉...2020/02/03 · 2020奖2凒3奅(凒曜奅) 1-1 有 趕 相 場 犉...
Post on 07-Feb-2021
3 Views
Preview:
TRANSCRIPT
-
2020年2月3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.
2,835.00 2,835.00 2,821.00 2,825.00 -14.00 2,818.23202,830.00 2,834.00 2,800.00 2,829.00 25.0 70,455.800100 －
1332 日水
Nippon Suisan Kaisha,Ltd.
598.00 601.00 595.00 596.00 -6.00 595.7348591.00 599.00 589.00 598.00 2,055.7 1,224,652100 －
1333 マルハニチロ
Maruha Nichiro Corporation
2,629.00 2,650.00 2,619.00 2,648.00 19.00 2,625.97312,583.00 2,624.00 2,573.00 2,622.00 253.0 664,371.200100 －
1376 カネコ種苗
KANEKO SEEDS CO.,LTD.
1,274.00 1,278.00 1,274.00 1,276.00 -3.00 1,275.00001,274.00 1,279.00 1,273.00 1,274.00 4.9 6,247.500100 －
1377 サカタのタネ
SAKATA SEED CORPORATION
3,445.00 3,455.00 3,440.00 3,455.00 -60.00 3,463.33883,460.00 3,510.00 3,440.00 3,445.00 91.8 317,934.500100 －
1379 ホクト
HOKUTO CORPORATION
1,934.00 1,937.00 1,921.00 1,930.00 -5.00 1,927.34641,920.00 1,937.00 1,918.00 1,933.00 84.3 162,475.300100 －
1384 ホクリヨウ
Hokuryo Co.,Ltd.
811.00 837.00 811.00 837.00 51.00 806.8755786.00 813.00 767.00 811.00 79.5 64,146.600100 －
鉱業 Mining
1514 住石ＨＤ
Sumiseki Holdings,Inc.
136.00 136.00 135.00 135.00 -1.00 135.4290135.00 137.00 135.00 136.00 374.6 50,731.700100 －
1515 日鉄鉱
Nittetsu Mining Co.,Ltd.
4,450.00 4,495.00 4,430.00 4,455.00 -20.00 4,451.87504,425.00 4,460.00 4,420.00 4,440.00 8.8 39,176.500100 －
1518 三井松島ＨＤ
MITSUI MATSUSHIMA HOLDINGS CO.,LTD.
1,147.00 1,147.00 1,138.00 1,141.00 -14.00 1,139.58181,140.00 1,143.00 1,131.00 1,141.00 44.0 50,141.600100 －
1605 国際帝石
INPEX CORPORATION
1,019.00 1,025.50 1,017.50 1,024.00 -6.50 1,015.84381,004.50 1,023.00 996.00 1,019.50 4,608.9 4,681,922.690100 －
1662 石油資源
Japan Petroleum Exploration Co.,Ltd.
2,704.00 2,719.00 2,696.00 2,705.00 -12.00 2,694.26052,649.00 2,710.00 2,643.00 2,704.00 138.2 372,346.800100 －
1663 Ｋ＆Ｏエナジー
K&O Energy Group Inc.
1,595.00 1,612.00 1,595.00 1,600.00 -15.00 1,600.32431,597.00 1,619.00 1,594.00 1,604.00 7.4 11,842.400100 －
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年2月3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[￥]
建設業 Construction
1413 ヒノキヤグループ
Hinokiya Group Co.,Ltd.
2,031.00 2,031.00 2,003.00 2,005.00 -30.00 2,016.57842,033.00 2,033.00 1,997.00 2,018.00 10.2 20,569.100100 －
1414 ショーボンド
SHO-BOND Holdings Co.,Ltd.
4,460.00 4,480.00 4,440.00 4,450.00 -60.00 4,440.57444,390.00 4,460.00 4,385.00 4,460.00 138.4 614,575.500100 －
1417 ミライトＨＤ
MIRAIT Holdings Corporation
1,630.00 1,648.00 1,630.00 1,646.00 0.00 1,639.25071,626.00 1,643.00 1,619.00 1,639.00 209.0 342,603.400100 －
1419 タマホーム
Tama Home Co.,Ltd.
1,301.00 1,308.00 1,294.00 1,305.00 12.00 1,288.70741,263.00 1,302.00 1,256.00 1,302.00 421.1 542,674.700100 －
1420 サンヨーＨ
Sanyo Homes Corporation
723.00 724.00 721.00 724.00 5.00 720.2629716.00 724.00 715.00 723.00 17.5 12,604.600100 －
1429 日本アクア
Nippon Aqua Co.,Ltd.
586.00 589.00 582.00 585.00 -7.00 580.9962570.00 587.00 570.00 585.00 105.0 61,004.600100 －
1430 ファーストコーポ
First-corporation Inc.
579.00 581.00 577.00 577.00 -4.00 574.5829570.00 583.00 568.00 579.00 37.4 21,489.400100 －
1433 ベステラ
BESTERRA CO.,LTD
1,182.00 1,188.00 1,171.00 1,172.00 -19.00 1,173.88221,169.00 1,187.00 1,157.00 1,187.00 29.7 34,864.300100 －
1435 ＴＡＴＥＲＵ
TATERU,Inc.
205.00 207.00 204.00 206.00 -2.00 202.9289201.00 206.00 198.00 204.00 465.8 94,524.300100 －
1446 キャンディル
CANDEAL CO.,Ltd
841.00 854.00 836.00 838.00 -20.00 834.2441825.00 849.00 813.00 844.00 109.4 91,266.300100 －
1448 スペースバリューＨＤ
SPACE VALUE HOLDINGS CO.,LTD.
549.00 550.00 545.00 545.00 -7.00 544.0301539.00 549.00 539.00 549.00 132.9 72,301.600100 －
1712 ダイセキＳ
Daiseki Eco.Solution Co.,Ltd.
1,069.00 1,074.00 1,059.00 1,066.00 -9.00 1,049.78761,030.00 1,062.00 1,030.00 1,062.00 41.9 43,986.100100 －
1716 第一カッター
DAI-ICHI CUTTER KOGYO K.K.
1,770.00 1,770.00 1,758.00 1,758.00 -16.00 1,763.38271,756.00 1,774.00 1,754.00 1,770.00 8.1 14,283.400100 －
1717 明豊ファシリティ
Meiho Facility Works Ltd.
779.00 785.00 776.00 779.00 -7.00 773.6986765.00 781.00 758.00 771.00 85.6 66,228.600100 －
1719 安藤ハザマ
HAZAMA ANDO CORPORATION
900.00 901.00 890.00 890.00 -16.00 894.0984886.00 901.00 884.00 900.00 603.6 539,677.800100 －
1720 東急建設
TOKYU CONSTRUCTION CO., LTD.
772.00 774.00 765.00 765.00 -7.00 767.8280755.00 774.00 755.00 773.00 284.3 218,293.500100 －
1721 コムシスＨＤ
COMSYS Holdings Corporation
3,125.00 3,145.00 3,125.00 3,135.00 -55.00 3,136.67623,130.00 3,165.00 3,110.00 3,135.00 627.9 1,969,519100 －
1726 Ｂｒ．ＨＤ
Br.Holdings Corporation
476.00 481.00 475.00 478.00 -3.00 475.7259469.00 478.00 469.00 477.00 27.0 12,844.600100 －
1762 高松Ｇ
TAKAMATSU CONSTRUCTION GROUP CO.,LTD.
2,652.00 2,660.00 2,641.00 2,642.00 -14.00 2,636.30912,606.00 2,643.00 2,606.00 2,642.00 11.0 28,999.400100 －
1766 東建コーポ
TOKEN CORPORATION
7,610.00 7,640.00 7,600.00 7,600.00 20.00 7,573.30147,430.00 7,600.00 7,420.00 7,600.00 20.9 158,282100 －
1768 ソネック
SONEC CORPORATION
798.00 802.00 798.00 798.00 -6.00 799.2000798.00 801.00 798.00 801.00 1.0 799.200100 －
1780 ヤマウラ
YAMAURA CORPORATION
937.00 939.00 935.00 939.00 15.00 928.7877920.00 934.00 920.00 934.00 29.2 27,120.600100 －
1801 大成建
TAISEI CORPORATION
4,350.00 4,390.00 4,350.00 4,360.00 -50.00 4,354.34724,360.00 4,370.00 4,310.00 4,365.00 941.3 4,098,747100 －
1802 大林組
OBAYASHI CORPORATION
1,200.00 1,207.00 1,200.00 1,204.00 -9.00 1,199.98781,188.00 1,202.00 1,186.00 1,199.00 1,690.8 2,028,939.300100 －
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年2月3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
1,118.00 1,122.00 1,114.00 1,115.00 -18.00 1,117.43761,118.00 1,123.00 1,110.00 1,119.00 3,126.5 3,493,668.700100 －
1805 飛島建
TOBISHIMA CORPORATION
1,392.00 1,396.00 1,388.00 1,389.00 -8.00 1,378.64301,361.00 1,389.00 1,357.00 1,388.00 61.9 85,338100 －
1808 長谷工
HASEKO Corporation
1,420.00 1,427.00 1,419.00 1,419.00 -21.00 1,420.75221,410.00 1,425.00 1,408.00 1,419.00 1,221.4 1,735,306.700100 －
1810 松井建
MATSUI CONSTRUCTION CO.,LTD.
770.00 772.00 768.00 768.00 -3.00 768.4891767.00 773.00 763.00 770.00 13.7 10,528.300100 －
1811 銭高組
THE ZENITAKA CORPORATION
4,010.00 4,015.00 3,985.00 4,010.00 -20.00 4,007.05884,025.00 4,025.00 3,980.00 4,005.00 1.7 6,812100 －
1812 鹿島
KAJIMA CORPORATION
1,392.00 1,405.00 1,392.00 1,399.00 -7.00 1,393.60511,376.00 1,398.00 1,373.00 1,396.00 1,623.0 2,261,821.100100 －
1813 不動テトラ
Fudo Tetra Corporation
1,681.00 1,681.00 1,662.00 1,663.00 5.00 1,649.51331,618.00 1,668.00 1,606.00 1,667.00 109.1 179,961.900100 －
1814 大末建
DAISUE CONSTRUCTION CO.,LTD.
974.00 974.00 967.00 974.00 -2.00 968.4531966.00 977.00 959.00 975.00 12.8 12,396.200100 －
1815 鉄建建設
TEKKEN CORPORATION
2,768.00 2,782.00 2,768.00 2,775.00 -11.00 2,762.43292,736.00 2,766.00 2,735.00 2,766.00 16.4 45,303.900100 －
1820 西松建
Nishimatsu Construction Co.,Ltd.
2,440.00 2,458.00 2,440.00 2,445.00 -7.00 2,437.96852,400.00 2,460.00 2,400.00 2,442.00 419.1 1,021,752.600100 －
1821 三住建設
Sumitomo Mitsui Construction Co., Ltd.
615.00 617.00 611.00 612.00 -9.00 608.8602601.00 615.00 601.00 614.00 960.5 584,810.200100 －
1822 大豊建
DAIHO CORPORATION
2,685.00 2,706.00 2,675.00 2,675.00 -67.00 2,683.28642,659.00 2,701.00 2,651.00 2,698.00 41.2 110,551.400100 －
1824 前田建
MAEDA CORPORATION
1,043.00 1,048.00 1,041.00 1,043.00 -15.00 1,040.66561,032.00 1,046.00 1,026.00 1,046.00 670.7 697,974.400100 －
1826 佐田建
Sata Construction Co.,Ltd.
426.00 432.00 425.00 429.00 1.00 425.6280421.00 425.00 420.00 424.00 20.7 8,810.500100 －
1827 ナカノフドー
NAKANO CORPORATION
479.00 483.00 479.00 482.00 -5.00 479.1545471.00 483.00 471.00 482.00 11.0 5,270.700100 －
1833 奥村組
OKUMURA CORPORATION
2,910.00 2,930.00 2,910.00 2,919.00 10.00 2,899.01822,878.00 2,922.00 2,858.00 2,917.00 82.4 238,879.100100 －
1835 東鉄工
TOTETSU KOGYO CO.,LTD.
3,240.00 3,260.00 3,240.00 3,240.00 15.00 3,228.96643,155.00 3,240.00 3,155.00 3,235.00 38.7 124,961100 －
1847 イチケン
ICHIKEN Co.,Ltd.
1,762.00 1,770.00 1,762.00 1,763.00 -6.00 1,759.80201,750.00 1,770.00 1,747.00 1,760.00 10.1 17,774100 －
1848 富士ピー・エス
FUJI P.S CORPORATION
563.00 563.00 555.00 555.00 -7.00 555.4681555.00 561.00 550.00 561.00 4.7 2,610.700100 －
1852 浅沼組
ASANUMA CORPORATION
4,680.00 4,735.00 4,680.00 4,680.00 -30.00 4,684.12844,650.00 4,705.00 4,615.00 4,695.00 32.7 153,171100 －
1860 戸田建
TODA CORPORATION
707.00 714.00 706.00 709.00 -4.00 707.6619700.00 710.00 699.00 708.00 466.2 329,912100 －
1861 熊谷組
Kumagai Gumi Co.,Ltd.
3,125.00 3,140.00 3,115.00 3,115.00 -35.00 3,108.25513,065.00 3,120.00 3,065.00 3,100.00 200.3 622,583.500100 －
1866 北野建
KITANO CONSTRUCTION CORP.,
2,515.00 2,515.00 2,503.00 2,503.00 -10.00 2,502.97562,490.00 2,525.00 2,490.00 2,512.00 4.1 10,262.200100 －
1867 植木組
UEKI CORPORATION
2,457.00 2,457.00 2,445.00 2,450.00 -9.00 2,444.04762,450.00 2,450.00 2,433.00 2,446.00 2.1 5,132.500100 －
1870 矢作建
YAHAGI CONSTRUCTION CO.,LTD.
830.00 831.00 820.00 820.00 -20.00 821.3278818.00 830.00 815.00 830.00 36.0 29,567.800100 －
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年2月3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.
726.00 726.00 714.00 717.00 2.00 715.3259694.00 723.00 694.00 723.00 214.2 153,222.800100 －
1873 日本ハウスＨＤ
NIHON HOUSE HOLDINGS CO.,LTD.
464.00 464.00 460.00 460.00 -7.00 460.3797459.00 463.00 458.00 462.00 96.4 44,380.600100 －
1878 大東建
DAITO TRUST CONSTRUCTION CO.,LTD.
12,770.00 12,815.00 12,735.00 12,770.00 -135.00 12,783.664912,680.00 12,885.00 12,680.00 12,765.00 230.7 2,949,191.500100 －
1879 新日本建
SHINNIHON CORPORATION
909.00 912.00 904.00 906.00 -16.00 903.4525892.00 908.00 890.00 908.00 35.8 32,343.600100 －
1881 ＮＩＰＰＯ
NIPPO CORPORATION
2,696.00 2,709.00 2,695.00 2,700.00 -13.00 2,699.28522,677.00 2,708.00 2,657.00 2,702.00 229.3 618,946.100100 －
1882 東亜道
TOA ROAD CORPORATION
3,445.00 3,445.00 3,415.00 3,415.00 -30.00 3,410.70593,385.00 3,425.00 3,385.00 3,425.00 8.5 28,991100 －
1883 前田道
MAEDA ROAD CONSTRUCTION CO.,LTD.
3,700.00 3,715.00 3,700.00 3,700.00 -20.00 3,695.67653,680.00 3,720.00 3,665.00 3,710.00 472.3 1,745,468100 －
1884 日道路
THE NIPPON ROAD CO.,LTD.
7,390.00 7,410.00 7,340.00 7,370.00 -70.00 7,347.27857,240.00 7,410.00 7,240.00 7,340.00 15.8 116,087100 －
1885 東亜建
TOA CORPORATION
1,583.00 1,583.00 1,574.00 1,576.00 -5.00 1,566.72981,545.00 1,582.00 1,540.00 1,578.00 87.7 137,402.200100 －
1887 日本国土開発
JDC CORPORATION
590.00 597.00 589.00 596.00 -2.00 590.1708582.00 589.00 581.00 589.00 283.3 167,195.400100 －
1888 若築建
WAKACHIKU CONSTRUCTION CO.,LTD.
1,642.00 1,659.00 1,639.00 1,641.00 -21.00 1,641.26571,702.00 1,702.00 1,615.00 1,638.00 28.6 46,940.200100 －
1890 東洋建
TOYO CONSTRUCTION CO.,LTD.
526.00 526.00 518.00 518.00 -6.00 519.1359508.00 524.00 507.00 522.00 345.8 179,517.200100 －
1893 五洋建
PENTA-OCEAN CONSTRUCTION CO.,LTD.
651.00 658.00 651.00 654.00 0.00 649.0975638.00 650.00 636.00 650.00 1,329.4 862,910.200100 －
1898 世紀東急
SEIKITOKYU KOGYO CO.,LTD.
909.00 914.00 908.00 910.00 -11.00 905.3766908.00 910.00 896.00 909.00 95.6 86,554100 －
1899 福田組
FUKUDA CORPORATION
4,840.00 4,865.00 4,820.00 4,820.00 -65.00 4,825.94124,815.00 4,845.00 4,780.00 4,825.00 8.5 41,020.500100 －
1911 住友林
Sumitomo Forestry Co.,Ltd.
1,572.00 1,596.00 1,572.00 1,579.00 44.00 1,572.24551,505.00 1,574.00 1,503.00 1,570.00 1,216.4 1,912,479.400100 －
1914 日基礎
JAPAN FOUNDATION ENGINEERING CO.,LTD.
388.00 389.00 384.00 385.00 -8.00 386.0506385.00 389.00 385.00 388.00 49.4 19,070.900100 －
1921 巴
TOMOE CORPORATION
419.00 423.00 417.00 419.00 -3.00 415.9063410.00 420.00 410.00 417.00 28.8 11,978.100100 －
1925 大和ハウス
DAIWA HOUSE INDUSTRY CO.,LTD.
3,457.00 3,458.00 3,443.00 3,447.00 -14.00 3,448.68483,432.00 3,469.00 3,425.00 3,456.00 871.7 3,006,218.500100 －
1926 ライト工
RAITO KOGYO CO.,LTD.
1,522.00 1,538.00 1,522.00 1,534.00 -15.00 1,525.13811,505.00 1,531.00 1,504.00 1,524.00 231.7 353,374.500100 －
1928 積水ハウス
Sekisui House,Ltd.
2,351.50 2,360.00 2,351.50 2,352.50 -8.50 2,350.57992,330.00 2,362.50 2,324.50 2,353.00 2,131.2 5,009,555.900100 －
1929 日特建
NITTOC CONSTRUCTION CO.,LTD.
845.00 849.00 841.00 843.00 -6.00 842.8721835.00 847.00 833.00 845.00 91.5 77,122.800100 －
1930 北陸電工
HOKURIKU ELECTRICAL CONSTRUCTION CO.,LTD.
1,119.00 1,123.00 1,103.00 1,121.00 -6.00 1,108.20351,096.00 1,119.00 1,088.00 1,119.00 45.7 50,644.900100 －
1934 ユアテック
YURTEC CORPORATION
657.00 659.00 655.00 656.00 -9.00 655.0117650.00 661.00 648.00 658.00 51.2 33,536.600100 －
1939 四電工
YONDENKO CORPORATION
2,749.00 2,749.00 2,705.00 2,709.00 -170.00 2,737.91722,820.00 2,820.00 2,680.00 2,728.00 15.7 42,985.300100 －
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年2月3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[￥]
1941 中電工
CHUDENKO CORPORATION
2,558.00 2,563.00 2,550.00 2,550.00 2.00 2,548.08822,515.00 2,568.00 2,515.00 2,551.00 70.3 179,130.600100 －
1942 関電工
KANDENKO CO.,LTD.
1,042.00 1,043.00 1,028.00 1,032.00 -9.00 1,034.38491,015.00 1,043.00 1,015.00 1,039.00 684.4 707,933100 －
1944 きんでん
KINDEN CORPORATION
1,842.00 1,856.00 1,833.00 1,833.00 -51.00 1,843.99021,824.00 1,866.00 1,816.00 1,842.00 1,038.6 1,915,168.200100 －
1945 東京エネシス
TOKYO ENERGY & SYSTEMS INC.
890.00 890.00 880.00 880.00 -8.00 886.1958888.00 893.00 885.00 890.00 14.3 12,672.600100 －
1946 トーエネック
TOENEC CORPORATION
3,740.00 3,760.00 3,665.00 3,670.00 -285.00 3,723.56513,680.00 3,805.00 3,680.00 3,740.00 33.8 125,856.500100 －
1949 住友電設
SUMITOMO DENSETSU CO.,LTD.
2,599.00 2,613.00 2,590.00 2,600.00 -60.00 2,596.11312,580.00 2,619.00 2,575.00 2,603.00 61.0 158,362.900100 －
1950 日本電設
NIPPON DENSETSU KOGYO CO.,LTD.
2,438.00 2,445.00 2,360.00 2,378.00 35.00 2,415.32412,367.00 2,486.00 2,331.00 2,428.00 173.1 418,092.600100 －
1951 協エクシオ
KYOWA EXEO CORPORATION
2,741.00 2,750.00 2,738.00 2,740.00 -15.00 2,732.33262,699.00 2,742.00 2,697.00 2,741.00 240.2 656,306.300100 －
1952 新日空調
Shin Nippon Air Technologies Co.,Ltd.
2,027.00 2,037.00 2,016.00 2,024.00 -57.00 2,023.87572,000.00 2,032.00 2,000.00 2,031.00 16.9 34,203.500100 －
1959 九電工
KYUDENKO CORPORATION
3,110.00 3,115.00 3,095.00 3,095.00 -95.00 3,097.64473,075.00 3,125.00 3,065.00 3,115.00 288.5 893,670.500100 －
1961 三機工
SANKI ENGINEERING CO.,LTD.
1,498.00 1,503.00 1,495.00 1,495.00 -3.00 1,488.31241,470.00 1,494.00 1,453.00 1,493.00 178.0 264,919.600100 －
1963 日揮ＨＤ
JGC HOLDINGS CORPORATION
1,548.00 1,553.00 1,541.00 1,547.00 -50.00 1,547.77821,545.00 1,558.00 1,533.00 1,548.00 1,287.6 1,992,919.200100 －
1964 中外炉
Chugai Ro Co.,Ltd.
1,709.00 1,721.00 1,700.00 1,707.00 -20.00 1,699.79371,671.00 1,711.00 1,671.00 1,711.00 12.6 21,417.400100 －
1967 ヤマト
YAMATO CORPORATION
767.00 792.00 767.00 789.00 18.00 767.4532750.00 770.00 750.00 770.00 129.3 99,231.700100 －
1968 太平電
TAIHEI DENGYO KAISHA,LTD.
2,309.00 2,318.00 2,299.00 2,302.00 -1.00 2,305.14232,295.00 2,323.00 2,294.00 2,309.00 27.4 63,160.900100 －
1969 高砂熱
Takasago Thermal Engineering Co.,Ltd.
1,902.00 1,910.00 1,900.00 1,903.00 -15.00 1,903.53901,890.00 1,915.00 1,883.00 1,902.00 100.0 190,353.900100 －
1972 三晃金
SANKO METAL INDUSTRIAL CO.,LTD.
2,621.00 2,629.00 2,606.00 2,629.00 27.00 2,585.55412,550.00 2,600.00 2,544.00 2,600.00 7.4 19,133.100100 －
1975 朝日工
ASAHI KOGYOSHA CO.,LTD.
3,395.00 3,395.00 3,345.00 3,350.00 -50.00 3,365.95743,330.00 3,395.00 3,325.00 3,375.00 4.7 15,820100 －
1976 明星工業
MEISEI INDUSTRIAL Co.,Ltd.
844.00 845.00 837.00 838.00 -29.00 840.5033837.00 847.00 837.00 841.00 60.2 50,598.300100 －
1979 大気社
Taikisha Ltd.
3,770.00 3,810.00 3,770.00 3,780.00 -15.00 3,770.33503,690.00 3,770.00 3,690.00 3,760.00 82.1 309,544.500100 －
1980 ダイダン
DAI-DAN CO.,LTD.
2,653.00 2,674.00 2,647.00 2,658.00 -21.00 2,662.17692,679.00 2,679.00 2,628.00 2,657.00 13.0 34,608.300100 －
1982 日比谷設
Hibiya Engineering,Ltd.
1,927.00 1,929.00 1,912.00 1,914.00 -16.00 1,915.40631,890.00 1,926.00 1,886.00 1,926.00 12.8 24,517.200100 －
3267 フィル・カンパニー
Phil Company,Inc.
4,150.00 4,150.00 4,045.00 4,090.00 20.00 4,082.98523,980.00 4,195.00 3,950.00 4,130.00 60.8 248,245.500100 －
5912 ＯＳＪＢＨＤ
OSJB Holdings Corporation
277.00 278.00 275.00 275.00 3.00 273.9149269.00 277.00 268.00 277.00 786.1 215,324.500100 －
6330 洋エンジ
TOYO ENGINEERING CORPORATION
558.00 566.00 557.00 558.00 -15.00 559.2090553.00 563.00 551.00 562.00 170.8 95,512.900100 －
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年2月3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[￥]
6379 レイズネクスト
RAIZNEXT Corporation
1,275.00 1,309.00 1,265.00 1,302.00 16.00 1,285.11601,253.00 1,269.00 1,246.00 1,267.00 128.4 165,008.900100 －
食料品 Foods
2001 日粉
Nippon Flour Mills Co.,Ltd.
1,645.00 1,653.00 1,644.00 1,646.00 -13.00 1,643.13201,630.00 1,649.00 1,625.00 1,647.00 91.7 150,675.200100 －
2002 日清粉Ｇ
NISSHIN SEIFUN GROUP INC.
1,875.00 1,889.00 1,873.00 1,879.00 1.00 1,877.75191,868.00 1,887.00 1,860.00 1,874.00 1,261.9 2,369,535.100100 －
2003 日東富士
NITTO FUJI FLOUR MILLING CO.,LTD.
6,300.00 6,300.00 6,290.00 6,290.00 -80.00 6,309.52386,360.00 6,360.00 6,290.00 6,330.00 2.1 13,250100 －
2004 昭和産
Showa Sangyo Co.,Ltd.
3,045.00 3,060.00 3,035.00 3,040.00 25.00 3,031.48972,995.00 3,035.00 2,992.00 3,030.00 19.4 58,810.900100 －
2009 鳥越粉
THE TORIGOE CO.,LTD.
823.00 829.00 820.00 826.00 2.00 820.9922809.00 823.00 809.00 823.00 12.8 10,508.700100 －
2053 中部飼料
CHUBU SHIRYO CO.,LTD.
1,691.00 1,709.00 1,669.00 1,676.00 -38.00 1,687.33141,674.00 1,709.00 1,671.00 1,697.00 51.0 86,053.900100 －
2060 フィード・ワン
FEED ONE CO.,LTD.
181.00 182.00 180.00 180.00 -1.00 179.4767177.00 182.00 177.00 181.00 251.1 45,066.600100 －
2107 洋糖
Toyo Sugar Refining Co.,Ltd.
1,191.00 1,196.00 1,191.00 1,192.00 -6.00 1,193.37841,198.00 1,204.00 1,197.00 1,197.00 3.7 4,415.500100 －
2108 甜菜糖
Nippon Beet Sugar Manufacturing Co.,Ltd.
1,884.00 1,894.00 1,877.00 1,879.00 -14.00 1,877.33751,873.00 1,885.00 1,865.00 1,884.00 8.0 15,018.700100 －
2109 三井製糖
Mitsui Sugar Co.,Ltd.
2,212.00 2,223.00 2,204.00 2,214.00 64.00 2,198.66212,138.00 2,211.00 2,138.00 2,206.00 81.1 178,311.500100 －
2112 塩水糖
Ensuiko Sugar Refining Co.,Ltd.
234.00 235.00 229.00 231.00 0.00 233.5033230.00 244.00 225.00 234.00 228.7 53,402.200100 －
2117 日新製糖
Nissin Sugar Co.,Ltd.
2,019.00 2,019.00 1,997.00 1,998.00 3.00 2,003.70731,995.00 2,021.00 1,995.00 2,008.00 8.2 16,430.400100 －
2201 森永菓
Morinaga & Co.,Ltd.
5,360.00 5,370.00 5,330.00 5,330.00 60.00 5,333.57345,310.00 5,370.00 5,290.00 5,350.00 141.6 755,234100 －
2204 中村屋
NAKAMURAYA CO.,LTD.
4,030.00 4,060.00 4,030.00 4,050.00 5.00 4,039.54554,040.00 4,045.00 4,025.00 4,045.00 5.5 22,217.500100 －
2206 グリコ
Ezaki Glico Co.,Ltd.
4,670.00 4,675.00 4,645.00 4,660.00 -25.00 4,648.14174,630.00 4,660.00 4,610.00 4,655.00 153.1 711,630.500100 －
2207 名糖産
Meito Sangyo Co.,Ltd.
1,393.00 1,398.00 1,393.00 1,395.00 2.00 1,392.33331,388.00 1,395.00 1,382.00 1,391.00 3.9 5,430.100100 －
2209 井村屋Ｇ
IMURAYA GROUP CO.,LTD.
1,911.00 1,911.00 1,902.00 1,903.00 -9.00 1,903.78331,901.00 1,906.00 1,899.00 1,902.00 6.0 11,422.700100 －
2211 不二家
Fujiya Co.,Ltd.
2,183.00 2,188.00 2,176.00 2,177.00 -9.00 2,176.17472,151.00 2,179.00 2,145.00 2,177.00 37.2 80,953.700100 －
2212 山崎パン
YAMAZAKI BAKING CO.,LTD.
2,094.00 2,101.00 2,083.00 2,086.00 -2.00 2,087.04162,058.00 2,105.00 2,054.00 2,096.00 312.4 651,991.800100 －
2215 第一パン
FIRST BAKING CO.,LTD.
931.00 937.00 931.00 937.00 0.00 929.1034925.00 930.00 925.00 930.00 2.9 2,694.400100 －
2217 モロゾフ
Morozoff Limited
5,050.00 5,070.00 4,985.00 4,985.00 -105.00 4,982.77784,920.00 5,090.00 4,920.00 5,030.00 3.6 17,938100 －
2220 亀田菓
KAMEDA SEIKA CO.,LTD.
4,910.00 4,975.00 4,910.00 4,965.00 85.00 4,934.15584,895.00 4,915.00 4,890.00 4,895.00 15.4 75,986100 －
2222 寿スピリッツ
Kotobuki Spirits Co.,Ltd.
7,450.00 7,450.00 7,240.00 7,290.00 40.00 7,323.47097,100.00 7,480.00 7,100.00 7,370.00 278.6 2,040,319100 －
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年2月3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[￥]
2229 カルビー
CALBEE,Inc.
3,600.00 3,620.00 3,595.00 3,605.00 15.00 3,596.02913,540.00 3,610.00 3,525.00 3,595.00 327.0 1,175,901.500100 －
2264 森永乳
MORINAGA MILK INDUSTRY CO.,LTD.
4,220.00 4,240.00 4,180.00 4,190.00 -5.00 4,187.60374,130.00 4,215.00 4,120.00 4,215.00 238.7 999,581100 －
2266 六甲バター
ROKKO BUTTER CO.,LTD.
1,589.00 1,602.00 1,586.00 1,597.00 -41.00 1,585.28831,600.00 1,600.00 1,561.00 1,589.00 38.5 61,033.600100 －
2267 ヤクルト
YAKULT HONSHA CO.,LTD.
5,450.00 5,540.00 5,450.00 5,480.00 -70.00 5,460.78025,350.00 5,520.00 5,340.00 5,480.00 1,047.2 5,718,529100 －
2269 明治ＨＤ
Meiji Holdings Co.,Ltd.
7,720.00 7,760.00 7,710.00 7,730.00 10.00 7,733.80017,690.00 7,790.00 7,690.00 7,720.00 434.2 3,358,016100 －
2270 雪印メグ
MEGMILK SNOW BRAND Co.,Ltd.
2,594.00 2,600.00 2,579.00 2,579.00 7.00 2,581.41282,543.00 2,597.00 2,543.00 2,590.00 170.3 439,614.600100 －
2281 プリマハム
Prima Meat Packers,Ltd.
2,435.00 2,479.00 2,418.00 2,435.00 1.00 2,437.40162,384.00 2,447.00 2,370.00 2,433.00 201.2 490,405.200100 －
2282 日ハム
NH Foods Ltd.
4,760.00 4,765.00 4,715.00 4,725.00 -100.00 4,753.07064,785.00 4,825.00 4,750.00 4,760.00 463.1 2,201,147100 －
2286 林兼産
Hayashikane Sangyo Co.,Ltd.
688.00 689.00 679.00 683.00 -9.00 679.2868673.00 698.00 656.00 687.00 53.0 36,002.200100 －
2288 丸大食
MARUDAI FOOD CO.,LTD.
2,152.00 2,152.00 2,131.00 2,131.00 4.00 2,124.84392,099.00 2,136.00 2,099.00 2,136.00 26.9 57,158.300100 －
2292 Ｓ ＦＯＯＤＳ
S Foods Inc.
2,611.00 2,616.00 2,597.00 2,599.00 -44.00 2,603.84802,604.00 2,618.00 2,581.00 2,613.00 62.5 162,740.500100 －
2294 柿安本店
Kakiyasu Honten Co.,Ltd.
3,245.00 3,260.00 3,240.00 3,245.00 -10.00 3,241.19573,225.00 3,270.00 3,225.00 3,245.00 23.0 74,547.500100 －
2296 伊藤ハム米久ＨＤ
ITOHAM YONEKYU HOLDINGS INC.
698.00 701.00 696.00 699.00 7.00 695.1774686.00 697.00 685.00 696.00 405.8 282,103100 －
2501 サッポロＨＤ
SAPPORO HOLDINGS LIMITED
2,637.00 2,661.00 2,637.00 2,657.00 -8.00 2,650.00112,630.00 2,661.00 2,625.00 2,648.00 282.4 748,360.300100 －
2502 アサヒ
Asahi Group Holdings,Ltd.
5,016.00 5,027.00 5,006.00 5,021.00 -65.00 5,028.42295,065.00 5,080.00 5,011.00 5,021.00 1,071.0 5,385,440.900100 －
2503 キリンＨＤ
Kirin Holdings Company,Limited
2,418.50 2,431.00 2,408.50 2,413.00 0.50 2,412.56082,390.00 2,422.50 2,385.00 2,422.00 1,766.1 4,260,823.550100 －
2531 宝ＨＬＤ
TAKARA HOLDINGS INC.
958.00 962.00 956.00 958.00 -16.00 956.9618948.00 964.00 945.00 962.00 630.6 603,460.100100 －
2533 オエノンＨＤ
Oenon Holdings,Inc.
381.00 383.00 380.00 380.00 -2.00 381.0216381.00 383.00 380.00 382.00 64.9 24,728.300100 －
2540 養命酒
YOMEISHU SEIZO CO.,LTD.
1,979.00 1,979.00 1,963.00 1,964.00 -14.00 1,976.00001,984.00 1,984.00 1,976.00 1,976.00 4.5 8,892100 －
2579 コカ・コーラＢＪＨ
Coca-Cola Bottlers Japan Holdings Inc.
2,919.00 2,923.00 2,906.00 2,912.00 19.00 2,901.67442,868.00 2,922.00 2,848.00 2,919.00 425.7 1,235,242.800100 －
2587 サントリーＢＦ
Suntory Beverage & Food Limited
4,660.00 4,680.00 4,655.00 4,670.00 25.00 4,657.62714,595.00 4,665.00 4,590.00 4,660.00 409.2 1,905,901100 －
2590 ＤｙＤｏ
DyDo GROUP HOLDINGS,INC.
4,090.00 4,090.00 4,070.00 4,070.00 -50.00 4,078.82234,085.00 4,095.00 4,060.00 4,095.00 48.4 197,415100 －
2593 伊藤園
ITO EN,LTD.
5,330.00 5,370.00 5,330.00 5,350.00 0.00 5,338.07945,280.00 5,360.00 5,270.00 5,350.00 108.3 578,114100 －
2594 キーコーヒー
KEY COFFEE INC
2,269.00 2,280.00 2,264.00 2,267.00 1.00 2,265.22512,245.00 2,280.00 2,243.00 2,264.00 46.2 104,653.400100 －
2597 ユニカフェ
UNICAFE INC.
960.00 963.00 960.00 961.00 -5.00 960.8537961.00 963.00 960.00 961.00 4.1 3,939.500100 －
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年2月3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[￥]
2599 ジャパンＦ
JAPAN FOODS CO.,LTD.
1,243.00 1,246.00 1,241.00 1,242.00 42.00 1,233.72411,240.00 1,240.00 1,210.00 1,239.00 5.8 7,155.600100 －
2602 日清オイリオ
The Nisshin OilliO Group,Ltd.
3,690.00 3,720.00 3,690.00 3,695.00 15.00 3,689.70113,610.00 3,705.00 3,610.00 3,690.00 73.6 271,562100 －
2607 不二製油Ｇ
FUJI OIL HOLDINGS INC.
2,830.00 2,842.00 2,830.00 2,835.00 -13.00 2,830.88222,821.00 2,841.00 2,810.00 2,832.00 269.2 762,073.500100 －
2612 かどや製油
KADOYA SESAME MILLS INCORPORATED
3,830.00 3,835.00 3,830.00 3,830.00 -20.00 3,835.55563,840.00 3,845.00 3,835.00 3,835.00 1.8 6,904100 －
2613 Ｊオイル
J-OIL MILLS, INC.
4,110.00 4,125.00 4,060.00 4,060.00 -60.00 4,088.31864,090.00 4,125.00 4,090.00 4,115.00 11.3 46,198100 －
2801 キッコマン
KIKKOMAN CORPORATION
5,190.00 5,200.00 5,130.00 5,160.00 -210.00 5,174.98625,200.00 5,240.00 5,160.00 5,200.00 653.0 3,379,266100 －
2802 味の素
Ajinomoto Co.,Inc.
1,919.00 1,930.50 1,896.50 1,915.00 110.00 1,913.11931,885.00 1,941.50 1,866.50 1,932.50 5,456.5 10,438,935.200100 －
2809 キユーピー
Kewpie Corporation
2,267.00 2,274.00 2,258.00 2,258.00 -27.00 2,262.88532,255.00 2,274.00 2,253.00 2,271.00 404.6 915,563.400100 －
2810 ハウス食Ｇ
House Foods Group Inc.
3,540.00 3,565.00 3,535.00 3,550.00 65.00 3,519.11893,445.00 3,550.00 3,425.00 3,550.00 286.0 1,006,468100 －
2811 カゴメ
KAGOME CO.,LTD.
2,710.00 2,711.00 2,685.00 2,687.00 -20.00 2,687.26522,675.00 2,714.00 2,651.00 2,714.00 265.8 714,275.100100 －
2812 焼津水
YAIZU SUISANKAGAKU INDUSTRY CO.,LTD.
1,028.00 1,028.00 1,023.00 1,023.00 -8.00 1,023.47621,020.00 1,030.00 1,020.00 1,022.00 4.2 4,298.600100 －
2815 アリアケ
ARIAKE JAPAN Co.,Ltd.
7,380.00 7,400.00 7,310.00 7,330.00 -180.00 7,369.99027,360.00 7,450.00 7,350.00 7,400.00 102.5 755,424100 －
2818 ピエトロ
PIETRO Co.,Ltd.
1,637.00 1,637.00 1,634.00 1,634.00 -4.00 1,636.66671,639.00 1,639.00 1,638.00 1,638.00 1.5 2,455100 －
2819 エバラ食品工業
EBARA Foods Industry,Inc.
2,147.00 2,150.00 2,133.00 2,137.00 -52.00 2,149.92192,189.00 2,189.00 2,172.00 2,184.00 6.4 13,759.500100 －
2820 やまみ
Yamami Company
2,170.00 2,200.00 2,147.00 2,150.00 12.00 2,126.56272,129.00 2,172.00 2,057.00 2,150.00 27.9 59,331.100100 －
2871 ニチレイ
NICHIREI CORPORATION
2,661.00 2,663.00 2,638.00 2,646.00 -8.00 2,648.92112,617.00 2,670.00 2,605.00 2,660.00 689.4 1,826,166.200100 －
2875 東洋水産
TOYO SUISAN KAISHA,LTD.
4,660.00 4,705.00 4,655.00 4,655.00 55.00 4,670.16664,565.00 4,745.00 4,565.00 4,660.00 432.3 2,018,913100 －
2882 イートアンド
EAT&Co.,Ltd
1,854.00 1,873.00 1,854.00 1,858.00 -20.00 1,848.17671,840.00 1,867.00 1,840.00 1,867.00 44.7 82,613.500100 －
2883 大冷
DAIREI CO.,LTD.
1,960.00 1,961.00 1,956.00 1,959.00 3.00 1,952.61191,920.00 1,968.00 1,919.00 1,964.00 6.7 13,082.500100 －
2884 ヨシムラ・Ｆ・ＨＤ
Yoshimura Food Holdings K.K.
1,086.00 1,102.00 1,080.00 1,095.00 -3.00 1,082.45511,068.00 1,095.00 1,050.00 1,090.00 283.9 307,309100 －
2897 日清食ＨＤ
NISSIN FOODS HOLDINGS CO.,LTD.
8,390.00 8,440.00 8,380.00 8,420.00 160.00 8,376.24108,200.00 8,390.00 8,200.00 8,390.00 290.5 2,433,298100 －
2899 永谷園ＨＤ
NAGATANIEN HOLDINGS CO.,LTD.
2,131.00 2,142.00 2,130.00 2,130.00 -31.00 2,129.12072,123.00 2,136.00 2,122.00 2,131.00 5.8 12,348.900100 －
2904 一正蒲鉾
ICHIMASA KAMABOKO CO.,LTD.
974.00 978.00 974.00 976.00 -3.00 974.5882974.00 974.00 971.00 974.00 5.1 4,970.400100 －
2908 フジッコ
FUJICCO CO.,LTD.
1,918.00 1,959.00 1,918.00 1,949.00 22.00 1,934.70891,910.00 1,941.00 1,909.00 1,931.00 56.0 108,343.700100 －
2910 ロックフィルド
ROCK FIELD CO.,LTD.
1,440.00 1,441.00 1,436.00 1,436.00 -10.00 1,434.92431,429.00 1,442.00 1,422.00 1,438.00 38.3 54,957.600100 －
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年2月3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[￥]
2914 ＪＴ
JAPAN TOBACCO INC.
2,300.00 2,302.50 2,290.50 2,290.50 -25.50 2,297.95082,290.00 2,317.00 2,289.50 2,304.50 5,540.5 12,731,796.600100 －
2915 ケンコーマヨ
KENKO Mayonnaise Co.,Ltd.
2,406.00 2,436.00 2,406.00 2,425.00 -40.00 2,418.93262,381.00 2,436.00 2,381.00 2,419.00 19.3 46,685.400100 －
2918 わらべや
WARABEYA NICHIYO HOLDINGS CO.,LTD.
1,808.00 1,828.00 1,807.00 1,819.00 7.00 1,796.03391,782.00 1,803.00 1,774.00 1,801.00 85.5 153,560.900100 －
2922 なとり
NATORI CO.,LTD.
1,677.00 1,692.00 1,676.00 1,686.00 8.00 1,676.64951,670.00 1,679.00 1,665.00 1,679.00 9.7 16,263.500100 －
2924 イフジ産業
Ifuji Sangyo Co.,Ltd.
764.00 772.00 764.00 767.00 -20.00 771.3410785.00 787.00 753.00 768.00 17.3 13,344.200100 －
2925 ピックルスコーポ
PICKLES CORPORATION
2,683.00 2,710.00 2,676.00 2,696.00 1.00 2,658.75502,595.00 2,686.00 2,586.00 2,682.00 29.8 79,230.900100 －
2930 北の達人
Kitanotatsujin Corporation
618.00 624.00 611.00 619.00 -3.00 611.8177600.00 622.00 597.00 618.00 1,898.3 1,161,413.500100 －
2931 ユーグレナ
euglena Co.,Ltd.
912.00 945.00 886.00 895.00 45.00 907.4253930.00 947.00 871.00 901.00 7,423.8 6,736,543.600100 －
4404 ミヨシ油脂
Miyoshi Oil & Fat Co.,Ltd.
1,163.00 1,188.00 1,163.00 1,184.00 0.00 1,170.73681,143.00 1,171.00 1,143.00 1,163.00 5.7 6,673.200100 －
4526 理研ビタミン
RIKEN VITAMIN CO.,LTD.
3,960.00 3,970.00 3,935.00 3,935.00 5.00 3,922.60423,905.00 3,950.00 3,890.00 3,950.00 4.8 18,828.500100 －
繊維製品 Textiles & Apparels
3001 片倉
Katakura Industries Co.,Ltd.
1,248.00 1,248.00 1,233.00 1,236.00 -15.00 1,233.46371,225.00 1,241.00 1,217.00 1,236.00 35.8 44,158100 －
3002 グンゼ
GUNZE LIMITED
4,360.00 4,380.00 4,345.00 4,350.00 -55.00 4,351.74394,365.00 4,365.00 4,305.00 4,360.00 36.7 159,709100 －
3101 東洋紡
TOYOBO CO.,LTD.
1,493.00 1,495.00 1,487.00 1,488.00 -28.00 1,483.63211,472.00 1,491.00 1,463.00 1,491.00 379.4 562,890100 －
3103 ユニチカ
UNITIKA LTD.
405.00 407.00 385.00 391.00 -48.00 408.9640429.00 438.00 401.00 410.00 18,391.0 7,521,257.100100 －
3104 富士紡ＨＤ
Fujibo Holdings,Inc.
3,415.00 3,420.00 3,365.00 3,380.00 -195.00 3,423.90933,525.00 3,525.00 3,395.00 3,415.00 46.3 158,527100 －
3106 クラボウ
KURABO INDUSTRIES LTD.
2,335.00 2,336.00 2,304.00 2,307.00 -44.00 2,327.04602,335.00 2,359.00 2,300.00 2,334.00 17.4 40,490.600100 －
3109 シキボウ
SHIKIBO LTD.
1,332.00 1,379.00 1,291.00 1,350.00 -182.00 1,392.42821,484.00 1,543.00 1,277.00 1,310.00 2,661.6 3,706,086.900100 －
3201 ニッケ
THE JAPAN WOOL TEXTILE CO.,LTD.
1,048.00 1,052.00 1,044.00 1,044.00 -9.00 1,044.42701,033.00 1,052.00 1,031.00 1,047.00 83.6 87,314.100100 －
3202 ダイトウボウ
Daitobo Co.,Ltd.
221.00 221.00 221.00 221.00 50.00 207.3511176.00 221.00 171.00 221.00 14,977.5 3,105,601.600100 －
3204 トーア紡
Toabo Corporation
568.00 575.00 549.00 552.00 -6.00 557.9144542.00 577.00 541.00 572.00 93.5 52,165100 －
3205 ダイドー
DAIDOH LIMITED
273.00 274.00 272.00 272.00 -4.00 272.3805271.00 274.00 271.00 273.00 70.7 19,257.300100 －
3302 帝繊維
TEIKOKU SEN-I Co.,Ltd.
2,448.00 2,453.00 2,434.00 2,439.00 -42.00 2,441.67232,431.00 2,460.00 2,420.00 2,454.00 64.7 157,976.200100 －
3401 帝人
TEIJIN LIMITED
1,972.00 1,974.00 1,963.00 1,968.00 -7.00 1,965.13661,935.00 1,977.00 1,934.00 1,973.00 564.5 1,109,319.600100 －
3402 東レ
TORAY INDUSTRIES,INC.
721.00 722.70 717.90 718.70 -6.50 716.6001711.10 722.90 708.70 721.60 4,835.8 3,465,334.660100 －
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年2月3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[￥]
3408 サカイオーベックス
SAKAI OVEX CO.,LTD.
1,758.00 1,760.00 1,735.00 1,750.00 -46.00 1,748.81701,748.00 1,754.00 1,739.00 1,754.00 30.6 53,513.800100 －
3501 住江織物
Suminoe Textile Co.,Ltd.
2,523.00 2,538.00 2,480.00 2,484.00 -70.00 2,514.13892,485.00 2,543.00 2,480.00 2,523.00 14.4 36,203.600100 －
3512 日フエルト
Nippon Felt Company Limited
494.00 495.00 494.00 494.00 -2.00 493.6842493.00 496.00 493.00 495.00 7.6 3,752100 －
3513 イチカワ
ICHIKAWA CO.,LTD.
1,433.00 1,433.00 1,408.00 1,410.00 -15.00 1,428.93331,450.00 1,450.00 1,433.00 1,433.00 1.5 2,143.400100 －
3524 日東網
NITTO SEIMO CO.,LTD.
1,648.00 1,655.00 1,640.00 1,655.00 -30.00 1,634.91671,620.00 1,638.00 1,619.00 1,638.00 7.2 11,771.400100 －
3529 アツギ
ATSUGI CO.,LTD.
770.00 774.00 770.00 774.00 -20.00 776.9899784.00 784.00 770.00 771.00 88.7 68,919100 －
3551 ダイニック
DYNIC CORPORATION
764.00 770.00 762.00 765.00 -18.00 759.9844754.00 763.00 754.00 755.00 6.4 4,863.900100 －
3569 セーレン
SEIREN CO.,LTD.
1,399.00 1,405.00 1,398.00 1,402.00 -14.00 1,396.61971,386.00 1,401.00 1,377.00 1,401.00 91.5 127,790.700100 －
3571 ソトー
SOTOH CO.,LTD.
973.00 973.00 968.00 969.00 -5.00 970.0000970.00 974.00 969.00 972.00 5.3 5,141100 －
3577 東海染工
Tokai Senko K.K.
1,131.00 1,135.00 1,131.00 1,135.00 -6.00 1,133.79711,132.00 1,132.00 1,131.00 1,131.00 6.9 7,823.200100 －
3580 小松マテーレ
KOMATSU MATERE Co.,Ltd.
744.00 754.00 744.00 749.00 -5.00 747.2161739.00 750.00 739.00 746.00 19.9 14,869.600100 －
3591 ワコールＨＤ
WACOAL HOLDINGS CORP.
2,946.00 2,964.00 2,923.00 2,932.00 -12.00 2,922.62912,901.00 2,958.00 2,868.00 2,954.00 284.7 832,072.500100 －
3593 ホギメディ
HOGY MEDICAL CO.,LTD.
3,665.00 3,680.00 3,590.00 3,610.00 -165.00 3,665.68223,750.00 3,810.00 3,665.00 3,680.00 180.3 660,922.500100 －
3606 レナウン
RENOWN INCORPORATED
106.00 107.00 106.00 106.00 -1.00 105.8803106.00 107.00 104.00 106.00 232.3 24,596100 －
3607 クラウディアＨＤ
KURAUDIA HOLDINGS CO.,LTD.
481.00 482.00 480.00 480.00 -2.00 480.1707478.00 481.00 478.00 479.00 4.1 1,968.700100 －
3608 ＴＳＩ ＨＤ
TSI HOLDINGS CO.,LTD.
509.00 511.00 504.00 504.00 -14.00 505.9722502.00 511.00 500.00 509.00 129.4 65,472.800100 －
3611 マツオカ
MATSUOKA CORPORATION
1,880.00 1,911.00 1,880.00 1,911.00 -24.00 1,880.52411,851.00 1,883.00 1,847.00 1,883.00 58.2 109,446.500100 －
3612 ワールド
WORLD CO.,LTD.
2,324.00 2,340.00 2,314.00 2,324.00 -88.00 2,323.77412,350.00 2,357.00 2,301.00 2,327.00 181.9 422,694.500100 －
8011 三陽商
SANYO SHOKAI LTD.
1,223.00 1,231.00 1,213.00 1,213.00 -33.00 1,225.80001,240.00 1,240.00 1,220.00 1,226.00 25.5 31,257.900100 －
8013 ナイガイ
NAIGAI CO.,LTD.
446.00 447.00 442.00 443.00 4.00 440.7387432.00 448.00 432.00 447.00 19.9 8,770.700100 －
8016 オンワードＨＤ
ONWARD HOLDINGS CO.,LTD.
629.00 629.00 616.00 616.00 -15.00 620.3082616.00 625.00 613.00 625.00 447.7 277,712100 －
8029 ルックＨＤ
LOOK HOLDINGS INCORPORATED
1,042.00 1,050.00 1,038.00 1,041.00 -17.00 1,037.76301,041.00 1,050.00 1,023.00 1,047.00 34.6 35,906.600100 －
8107 キムラタン
KIMURATAN CORPORATION
28.00 29.00 28.00 28.00 0.00 28.035228.00 29.00 28.00 28.00 210.4 5,898.600100 －
8111 ゴルドウイン
GOLDWIN INC.
6,570.00 6,620.00 6,540.00 6,540.00 -180.00 6,566.22596,550.00 6,630.00 6,490.00 6,600.00 322.2 2,115,638100 －
8114 デサント
DESCENTE,LTD.
1,790.00 1,802.00 1,779.00 1,779.00 -20.00 1,775.65991,731.00 1,800.00 1,726.00 1,797.00 167.6 297,600.600100 －
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年2月3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.
565.00 567.00 562.00 563.00 -1.00 563.3600567.00 567.00 559.00 567.00 12.5 7,042100 －
8127 ヤマトインター
YAMATO INTERNATIONAL INC.
409.00 409.00 408.00 409.00 1.00 408.4536406.00 412.00 405.00 410.00 18.3 7,474.700100 －
パルプ・紙 Pulp & Paper
3708 特種東海
Tokushu Tokai Paper Co.,Ltd.
3,980.00 4,000.00 3,970.00 3,970.00 -30.00 3,973.27273,950.00 3,975.00 3,950.00 3,975.00 5.5 21,853100 －
3861 王子ＨＤ
Oji Holdings Corporation
563.00 566.00 562.00 564.00 -2.00 562.2160556.00 565.00 556.00 563.00 2,203.0 1,238,561.800100 －
3863 日本紙
Nippon Paper Industries Co.,Ltd.
1,785.00 1,789.00 1,772.00 1,772.00 -21.00 1,776.23581,767.00 1,786.00 1,763.00 1,786.00 404.2 717,954.500100 －
3864 三菱紙
Mitsubishi Paper Mills Limited
454.00 455.00 453.00 453.00 -6.00 454.3308456.00 456.00 452.00 455.00 39.6 17,991.500100 －
3865 北越コーポレーション
Hokuetsu Corporation
512.00 513.00 508.00 508.00 -3.00 507.1063500.00 510.00 498.00 510.00 224.9 114,048.200100 －
3877 中越パル
Chuetsu Pulp & Paper Co.,Ltd.
1,546.00 1,555.00 1,540.00 1,552.00 5.00 1,548.70211,532.00 1,558.00 1,532.00 1,558.00 4.7 7,278.900100 －
3878 巴川紙
TOMOEGAWA CO.,LTD.
869.00 879.00 864.00 864.00 -30.00 866.8426860.00 875.00 859.00 867.00 10.8 9,361.900100 －
3880 大王紙
Daio Paper Corporation
1,457.00 1,462.00 1,452.00 1,453.00 1.00 1,451.58181,432.00 1,458.00 1,431.00 1,457.00 170.5 247,494.700100 －
3896 阿波製紙
AWA PAPER & TECHNOLOGICAL COMPANY,Inc.
550.00 553.00 544.00 551.00 17.00 538.7069524.00 549.00 507.00 549.00 96.2 51,823.600100 －
3941 レンゴー
Rengo Co.,Ltd.
762.00 768.00 762.00 767.00 -7.00 759.8431750.00 765.00 748.00 763.00 1,295.5 984,376.700100 －
3946 トーモク
TOMOKU CO.,LTD.
1,867.00 1,867.00 1,852.00 1,852.00 -10.00 1,849.21721,822.00 1,868.00 1,822.00 1,866.00 37.3 68,975.800100 －
3950 ザ・パック
THE PACK CORPORATION
3,825.00 4,075.00 3,825.00 4,065.00 180.00 3,980.26473,810.00 3,890.00 3,800.00 3,890.00 34.0 135,329100 －
化学 Chemicals
3405 クラレ
KURARAY CO.,LTD.
1,315.00 1,320.00 1,312.00 1,315.00 -20.00 1,314.69431,301.00 1,325.00 1,301.00 1,320.00 1,076.1 1,414,742.500100 －
3407 旭化成
ASAHI KASEI CORPORATION
1,131.50 1,131.50 1,123.50 1,125.00 -13.00 1,125.31081,112.50 1,133.50 1,112.50 1,132.50 2,091.2 2,353,249.950100 －
3553 共和レザー
KYOWA LEATHER CLOTH CO.,LTD.
786.00 788.00 781.00 781.00 -5.00 782.0000783.00 784.00 774.00 781.00 6.1 4,770.200100 －
4004 昭電工
Showa Denko K.K.
2,655.00 2,659.00 2,638.00 2,652.00 -23.00 2,640.53472,600.00 2,665.00 2,591.00 2,656.00 1,692.3 4,468,576.900100 －
4005 住友化
SUMITOMO CHEMICAL COMPANY,LIMITED
451.00 451.00 446.00 448.00 -24.00 450.9344457.00 459.00 448.00 451.00 18,305.3 8,254,489.400100 －
4008 住友精化
Sumitomo Seika Chemicals Company,Limited.
3,130.00 3,130.00 3,090.00 3,090.00 -60.00 3,105.98963,125.00 3,140.00 3,090.00 3,130.00 19.2 59,635100 －
4021 日産化
Nissan Chemical Corporation
4,560.00 4,565.00 4,525.00 4,535.00 -50.00 4,545.93834,520.00 4,595.00 4,485.00 4,565.00 452.4 2,056,582.500100 －
4022 ラサ工
Rasa Industries,Ltd.
1,422.00 1,436.00 1,418.00 1,431.00 -12.00 1,414.03411,398.00 1,425.00 1,388.00 1,425.00 41.0 57,975.400100 －
4023 クレハ
KUREHA CORPORATION
6,090.00 6,120.00 6,080.00 6,090.00 -110.00 6,087.76196,030.00 6,140.00 6,020.00 6,120.00 42.0 255,686100 －
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年2月3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.
4,395.00 4,400.00 4,360.00 4,370.00 -40.00 4,373.69054,390.00 4,395.00 4,335.00 4,395.00 8.4 36,739100 －
4027 テイカ
TAYCA CORPORATION
1,866.00 1,870.00 1,852.00 1,852.00 -60.00 1,862.25941,858.00 1,888.00 1,852.00 1,860.00 40.1 74,676.600100 －
4028 石原産
ISHIHARA SANGYO KAISHA,LTD.
922.00 931.00 920.00 923.00 -16.00 919.9970901.00 929.00 900.00 924.00 231.4 212,887.300100 －
4031 片倉コープアグリ
Katakura & Co-op Agri Corporation
1,213.00 1,220.00 1,212.00 1,220.00 -2.00 1,216.30231,207.00 1,211.00 1,207.00 1,211.00 4.3 5,230.100100 －
4041 日曹達
Nippon Soda Co.,Ltd.
2,957.00 2,960.00 2,935.00 2,935.00 -65.00 2,943.64842,921.00 2,959.00 2,921.00 2,949.00 72.8 214,297.600100 －
4042 東ソー
TOSOH CORPORATION
1,574.00 1,654.00 1,567.00 1,631.00 58.00 1,612.15081,547.00 1,590.00 1,543.00 1,577.00 2,556.9 4,122,108.300100 －
4043 トクヤマ
Tokuyama Corporation
2,760.00 2,770.00 2,735.00 2,740.00 -97.00 2,767.33142,727.00 2,832.00 2,727.00 2,764.00 735.7 2,035,925.700100 －
4044 セ硝子
Central Glass Co.,Ltd.
2,394.00 2,409.00 2,390.00 2,390.00 -20.00 2,391.44812,360.00 2,405.00 2,352.00 2,398.00 156.9 375,218.200100 －
4045 東亜合
TOAGOSEI CO.,LTD.
1,253.00 1,257.00 1,250.00 1,251.00 6.00 1,251.85831,231.00 1,264.00 1,227.00 1,255.00 326.0 408,105.800100 －
4046 大阪ソーダ
OSAKA SODA CO.,LTD.
2,938.00 2,949.00 2,927.00 2,929.00 -7.00 2,927.87502,902.00 2,940.00 2,902.00 2,929.00 22.4 65,584.400100 －
4047 関電化
KANTO DENKA KOGYO CO.,LTD.
1,007.00 1,007.00 997.00 1,001.00 -31.00 1,001.32291,002.00 1,009.00 996.00 1,004.00 240.3 240,617.900100 －
4061 デンカ
Denka Company Limited
2,961.00 2,969.00 2,945.00 2,952.00 -58.00 2,944.20962,943.00 2,962.00 2,914.00 2,956.00 441.4 1,299,574.100100 －
4063 信越化
Shin-Etsu Chemical Co.,Ltd.
12,720.00 12,785.00 12,680.00 12,745.00 30.00 12,663.495712,415.00 12,725.00 12,380.00 12,695.00 1,410.0 17,855,529100 －
4064 カーバイド
Nippon Carbide Industries Company,Incorporated
1,354.00 1,354.00 1,340.00 1,347.00 -20.00 1,342.57641,330.00 1,351.00 1,326.00 1,350.00 14.4 19,333.100100 －
4078 堺化学
Sakai Chemical Industry Co.,Ltd.
2,243.00 2,243.00 2,217.00 2,218.00 -39.00 2,228.17742,236.00 2,246.00 2,222.00 2,246.00 24.8 55,258.800100 －
4082 稀元素
DAIICHI KIGENSO KAGAKU-KOGYO CO.,LTD
917.00 926.00 915.00 915.00 -14.00 914.5531902.00 921.00 902.00 921.00 46.1 42,160.900100 －
4088 エア・ウォーター
AIR WATER INC.
1,507.00 1,512.00 1,504.00 1,507.00 -14.00 1,502.18911,497.00 1,511.00 1,487.00 1,509.00 1,095.4 1,645,497.900100 －
4091 大陽日酸
TAIYO NIPPON SANSO CORPORATION
2,373.00 2,392.00 2,361.00 2,388.00 -29.00 2,376.88562,351.00 2,378.00 2,334.00 2,377.00 803.1 1,908,876.800100 －
4092 日本化
Nippon Chemical Industrial Co.,Ltd.
3,135.00 3,235.00 3,125.00 3,205.00 -25.00 3,138.57223,020.00 3,145.00 3,020.00 3,145.00 96.3 302,244.500100 －
4093 邦アセチレン
Toho Acetylene Co.,Ltd.
1,353.00 1,355.00 1,351.00 1,351.00 -8.00 1,356.63641,359.00 1,365.00 1,355.00 1,357.00 2.2 2,984.600100 －
4095 日パーカライ
NIHON PARKERIZING CO.,LTD.
1,168.00 1,174.00 1,166.00 1,168.00 8.00 1,162.75681,128.00 1,173.00 1,124.00 1,173.00 258.6 300,688.900100 －
4097 高圧ガス
KOATSU GAS KOGYO CO.,LTD.
798.00 800.00 793.00 793.00 -16.00 795.6757794.00 802.00 793.00 799.00 22.2 17,664100 －
4098 チタン工
Titan Kogyo Kabushiki Kaisha
2,413.00 2,418.00 2,391.00 2,407.00 -43.00 2,389.67422,380.00 2,409.00 2,371.00 2,409.00 31.0 74,079.900100 －
4099 四国化
SHIKOKU CHEMICALS CORPORATION
1,280.00 1,288.00 1,274.00 1,280.00 59.00 1,273.67411,248.00 1,285.00 1,225.00 1,285.00 93.9 119,598100 －
4100 戸田工
TODA KOGYO CORP.
2,081.00 2,097.00 2,081.00 2,092.00 -23.00 2,068.47622,057.00 2,081.00 2,055.00 2,081.00 10.5 21,719100 －
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年2月3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
3,020.00 3,040.00 3,005.00 3,020.00 -40.00 2,993.29352,992.00 3,030.00 2,935.00 3,020.00 56.9 170,318.400100 －
4112 保土谷化
Hodogaya Chemical Co.,Ltd.
4,205.00 4,245.00 4,105.00 4,235.00 465.00 4,128.74624,050.00 4,215.00 3,865.00 4,215.00 131.6 543,343100 －
4114 日触媒
NIPPON SHOKUBAI CO.,LTD.
6,400.00 6,450.00 6,400.00 6,410.00 -90.00 6,405.67876,350.00 6,430.00 6,330.00 6,430.00 72.2 462,490100 －
4116 大日精化
Dainichiseika Color & Chemicals Mfg.Co.,Ltd.
2,870.00 2,881.00 2,860.00 2,873.00 -73.00 2,868.19442,890.00 2,890.00 2,829.00 2,865.00 21.6 61,953100 －
4118 カネカ
KANEKA CORPORATION
3,370.00 3,395.00 3,370.00 3,380.00 -35.00 3,376.67143,320.00 3,405.00 3,315.00 3,385.00 213.0 719,231100 －
4182 菱瓦斯化
Mitsubishi Gas Chemical Company,Inc.
1,682.00 1,684.00 1,675.00 1,677.00 -13.00 1,677.34371,654.00 1,693.00 1,653.00 1,686.00 1,122.1 1,882,147.400100 －
4183 三井化学
Mitsui Chemicals,Inc.
2,423.00 2,436.00 2,419.00 2,426.00 -29.00 2,427.39592,394.00 2,450.00 2,388.00 2,425.00 947.6 2,300,200.400100 －
4185 ＪＳＲ
JSR CORPORATION
1,971.00 1,993.00 1,963.00 1,984.00 -2.00 1,968.05841,942.00 1,971.00 1,938.00 1,964.00 1,456.6 2,866,673.900100 －
4186 東応化
TOKYO OHKA KOGYO CO.,LTD.
4,580.00 4,620.00 4,570.00 4,600.00 -35.00 4,573.38214,495.00 4,610.00 4,480.00 4,595.00 126.4 578,075.500100 －
4187 大有機化
OSAKA ORGANIC CHEMICAL INDUSTRY LTD.
1,794.00 1,804.00 1,784.00 1,788.00 -37.00 1,771.77081,705.00 1,794.00 1,705.00 1,791.00 153.6 272,144100 －
4188 三菱ケミＨＤ
Mitsubishi Chemical Holdings Corporation
794.60 794.60 791.00 791.70 -8.30 791.4656785.10 796.00 784.00 794.60 4,588.4 3,631,560.940100 －
4189 ＫＨネオケム
KH Neochem Co.,Ltd.
2,424.00 2,463.00 2,413.00 2,451.00 60.00 2,417.44102,360.00 2,421.00 2,342.00 2,421.00 429.3 1,037,807.400100 －
4202 ダイセル
Daicel Corporation
1,043.00 1,050.00 1,041.00 1,043.00 -6.00 1,042.92081,032.00 1,051.00 1,028.00 1,045.00 1,484.1 1,547,798.800100 －
4203 住友ベーク
Sumitomo Bakelite Company,Limited
3,970.00 4,005.00 3,965.00 3,990.00 -25.00 3,967.49423,905.00 3,985.00 3,905.00 3,970.00 129.5 513,790.500100 －
4204 積水化
Sekisui Chemical Co.,Ltd.
1,837.00 1,843.00 1,823.00 1,825.00 -18.00 1,833.58931,843.00 1,850.00 1,824.00 1,833.00 1,638.2 3,003,786100 －
4205 日ゼオン
ZEON CORPORATION
1,180.00 1,185.00 1,174.00 1,181.00 -3.00 1,173.34281,166.00 1,185.00 1,148.00 1,182.00 670.7 786,961100 －
4206 アイカ工
Aica Kogyo Company,Limited
3,505.00 3,520.00 3,485.00 3,495.00 25.00 3,482.74083,400.00 3,520.00 3,390.00 3,505.00 192.1 669,034.500100 －
4208 宇部興
Ube Industries,Ltd.
2,212.00 2,220.00 2,208.00 2,208.00 -26.00 2,206.99232,185.00 2,219.00 2,177.00 2,212.00 441.0 973,283.600100 －
4212 積水樹脂
Sekisui Jushi Corporation
2,473.00 2,490.00 2,465.00 2,475.00 45.00 2,465.96062,395.00 2,479.00 2,393.00 2,474.00 83.8 206,647.500100 －
4215 タキロンシーアイ
C.I. TAKIRON Corporation
690.00 697.00 690.00 694.00 -2.00 689.5497676.00 693.00 676.00 690.00 70.4 48,544.300100 －
4216 旭有機材
ASAHI YUKIZAI CORPORATION
1,658.00 1,668.00 1,632.00 1,651.00 -63.00 1,633.58831,594.00 1,646.00 1,583.00 1,632.00 88.9 145,226100 －
4218 ニチバン
NICHIBAN CO.,LTD.
1,716.00 1,727.00 1,716.00 1,718.00 -21.00 1,715.95861,709.00 1,723.00 1,705.00 1,723.00 31.4 53,881.100100 －
4220 リケンテクノス
RIKEN TECHNOS CORPORATION
466.00 468.00 465.00 465.00 -27.00 465.3475460.00 470.00 459.00 468.00 75.1 34,947.600100 －
4221 大倉工
Okura Industrial Co.,Ltd.
1,741.00 1,741.00 1,725.00 1,725.00 -34.00 1,726.11591,714.00 1,742.00 1,714.00 1,736.00 6.9 11,910.200100 －
4228 積水化成
Sekisui Plastics Co.,Ltd.
722.00 741.00 722.00 732.00 -48.00 737.7769758.00 766.00 755.00 764.00 126.4 93,255100 －
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年2月3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.
2,410.00 2,424.00 2,396.00 2,410.00 0.00 2,406.42552,426.00 2,426.00 2,364.00 2,394.00 4.7 11,310.200100 －
4231 タイガーポリ
TIGERS POLYMER CORPORATION
568.00 568.00 567.00 567.00 -5.00 566.9000568.00 568.00 564.00 565.00 9.0 5,102.100100 －
4238 ミライアル
Miraial Co.,Ltd.
1,242.00 1,255.00 1,237.00 1,244.00 -29.00 1,240.44371,213.00 1,258.00 1,213.00 1,256.00 46.2 57,308.500100 －
4245 ダイキアクシス
Daiki Axis Co.,Ltd.
852.00 855.00 849.00 850.00 -6.00 846.7034840.00 853.00 836.00 850.00 11.8 9,991.100100 －
4246 ＤＮＣ
DaikyoNishikawa Corporation
745.00 751.00 741.00 750.00 -8.00 745.6709745.00 750.00 735.00 750.00 118.5 88,362100 －
4248 竹本容器
Takemoto Yohki Co.,Ltd.
863.00 867.00 854.00 854.00 -24.00 855.5546856.00 867.00 837.00 862.00 58.6 50,135.500100 －
4249 森六
MORIROKU HOLDINGS COMPANY,LTD.
2,198.00 2,200.00 2,191.00 2,193.00 2.00 2,188.00522,160.00 2,202.00 2,160.00 2,200.00 19.3 42,228.500100 －
4272 日化薬
NIPPON KAYAKU CO.,LTD.
1,261.00 1,262.00 1,248.00 1,251.00 -44.00 1,264.71641,291.00 1,293.00 1,261.00 1,266.00 830.5 1,050,347100 －
4275 カーリットＨＤ
Carlit Holdings Co.,Ltd.
573.00 576.00 568.00 568.00 -10.00 568.3043565.00 572.00 561.00 571.00 57.5 32,677.500100 －
4362 日本精化
Nippon Fine Chemical Co.,Ltd.
1,454.00 1,469.00 1,353.00 1,361.00 -94.00 1,434.20021,485.00 1,485.00 1,420.00 1,440.00 165.8 237,790.400100 －
4368 扶桑化学
FUSO CHEMICAL CO.,LTD.
3,325.00 3,415.00 3,295.00 3,380.00 260.00 3,328.92123,400.00 3,400.00 3,200.00 3,320.00 275.3 916,452100 －
4369 トリケミカル
Tri Chemical Laboratories Inc.
10,660.00 10,830.00 10,610.00 10,800.00 170.00 10,397.652210,150.00 10,640.00 10,010.00 10,590.00 138.0 1,434,876100 －
4401 ＡＤＥＫＡ
ADEKA CORPORATION
1,600.00 1,609.00 1,594.00 1,594.00 -13.00 1,597.10441,576.00 1,609.00 1,573.00 1,603.00 170.5 272,306.300100 －
4403 日油
NOF CORPORATION
3,625.00 3,640.00 3,615.00 3,620.00 -5.00 3,621.34883,570.00 3,655.00 3,550.00 3,635.00 239.1 865,864.500100 －
4406 新日本理化
New Japan Chemical Co.,Ltd.
201.00 208.00 199.00 208.00 9.00 203.1071197.00 206.00 195.00 201.00 220.4 44,764.800100 －
4410 ハリマ化成Ｇ
HARIMA CHEMICALS GROUP,INC.
1,140.00 1,143.00 1,132.00 1,136.00 -27.00 1,133.33331,135.00 1,142.00 1,106.00 1,142.00 9.6 10,880100 －
4452 花王
Kao Corporation
8,667.00 8,701.00 8,646.00 8,701.00 -81.00 8,683.15368,694.00 8,732.00 8,635.00 8,680.00 1,137.6 9,877,955.500100 －
4461 第一工業
DKS Co.Ltd.
4,555.00 4,575.00 4,370.00 4,390.00 -425.00 4,493.64754,700.00 4,745.00 4,380.00 4,545.00 257.3 1,156,215.500100 －
4462 石原ケミカル
ISHIHARA CHEMICAL CO.,LTD.
1,790.00 1,796.00 1,770.00 1,770.00 -40.00 1,774.92591,769.00 1,795.00 1,747.00 1,795.00 10.8 19,169.200100 －
4463 日華化学
NICCA CHEMICAL CO.,LTD.
845.00 846.00 840.00 840.00 -38.00 838.7955834.00 843.00 834.00 843.00 4.4 3,690.700100 －
4465 ニイタカ
Niitaka Co., Ltd.
2,449.00 2,497.00 2,412.00 2,412.00 -500.00 2,622.22902,862.00 2,899.00 2,412.00 2,450.00 314.9 825,739.900100 －
4471 三洋化成
SANYO CHEMICAL INDUSTRIES,LTD.
5,150.00 5,170.00 5,110.00 5,110.00 -80.00 5,108.88505,060.00 5,150.00 5,060.00 5,150.00 28.7 146,625100 －
4531 有機薬
Yuki Gosei Kogyo Co.,Ltd.
275.00 277.00 273.00 273.00 -7.00 274.9735278.00 278.00 271.00 275.00 45.3 12,456.300100 －
4611 大日塗料
Dai Nippon Toryo Company,Limited
1,122.00 1,123.00 1,112.00 1,112.00 -22.00 1,117.69571,115.00 1,124.00 1,114.00 1,122.00 16.1 17,994.900100 －
4612 日ペイントＨＤ
NIPPON PAINT HOLDINGS CO.,LTD.
5,190.00 5,220.00 5,190.00 5,200.00 -80.00 5,176.32915,110.00 5,210.00 5,110.00 5,190.00 313.0 1,620,191100 －
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年2月3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 2,592.00 2,565.00 2,580.00 -66.00 2,572.45222,546.00 2,584.00 2,541.00 2,575.00 446.0 1,147,313.700100 －
4615 神東塗料
SHINTO PAINT COMPANY,LIMITED
204.00 206.00 203.00 203.00 -10.00 203.1369203.00 206.00 199.00 205.00 180.4 36,645.900100 －
4617 中国塗料
Chugoku Marine Paints,Ltd.
974.00 975.00 965.00 968.00 -60.00 974.0159983.00 993.00 964.00 977.00 219.8 214,088.700100 －
4619 日特塗料
Nihon Tokushu Toryo Co.,Ltd.
1,277.00 1,280.00 1,263.00 1,263.00 -41.00 1,263.64371,253.00 1,277.00 1,250.00 1,277.00 17.4 21,987.400100 －
4620 藤倉化
FUJIKURA KASEI CO.,LTD.
550.00 553.00 548.00 549.00 7.00 545.4685535.00 549.00 535.00 549.00 11.1 6,054.700100 －
4626 太陽ＨＤ
TAIYO HOLDINGS CO.,LTD.
4,600.00 4,630.00 4,585.00 4,595.00 -80.00 4,605.36934,565.00 4,650.00 4,550.00 4,610.00 70.4 324,218100 －
4631 ＤＩＣ
DIC Corporation
2,887.00 2,895.00 2,880.00 2,886.00 -36.00 2,881.90622,853.00 2,893.00 2,852.00 2,893.00 226.0 651,310.800100 －
4633 サカタインクス
SAKATA INX CORPORATION
1,166.00 1,166.00 1,136.00 1,144.00 -14.00 1,150.83771,133.00 1,167.00 1,120.00 1,167.00 132.5 152,486100 －
4634 洋インキＨＤ
TOYO INK SC HOLDINGS CO.,LTD.
2,452.00 2,463.00 2,447.00 2,449.00 -29.00 2,447.59592,428.00 2,452.00 2,405.00 2,452.00 53.2 130,212.100100 －
4636 Ｔ＆ＫＴＯＫＡ
T&K TOKA CO.,LTD.
980.00 981.00 965.00 965.00 -24.00 973.2500971.00 984.00 971.00 981.00 14.8 14,404.100100 －
4901 富士フイルム
FUJIFILM Holdings Corporation
5,490.00 5,499.00 5,478.00 5,485.00 1.00 5,483.76735,400.00 5,545.00 5,381.00 5,500.00 1,355.6 7,433,795100 －
4911 資生堂
Shiseido Company,Limited
6,839.00 6,862.00 6,791.00 6,820.00 -267.00 6,824.15666,813.00 6,880.00 6,765.00 6,839.00 4,469.4 30,499,885.700100 －
4912 ライオン
Lion Corporation
2,042.00 2,042.00 2,014.00 2,024.00 -68.00 2,034.82982,061.00 2,074.00 2,026.00 2,038.00 1,449.7 2,949,892.700100 －
4914 高砂香料
TAKASAGO INTERNATIONAL CORPORATION
2,390.00 2,390.00 2,371.00 2,371.00 -4.00 2,350.88142,330.00 2,390.00 2,330.00 2,390.00 23.6 55,480.800100 －
4917 マンダム
MANDOM CORPORATION
2,476.00 2,519.00 2,476.00 2,510.00 10.00 2,495.02942,500.00 2,537.00 2,460.00 2,472.00 395.0 985,536.600100 －
4919 ミルボン
Milbon Co.,Ltd.
6,070.00 6,090.00 5,850.00 5,850.00 -320.00 5,931.59176,050.00 6,120.00 6,030.00 6,080.00 86.7 514,269100 －
4921 ファンケル
FANCL CORPORATION
2,812.00 2,830.00 2,803.00 2,830.00 -62.00 2,813.59622,841.00 2,842.00 2,783.00 2,810.00 1,570.5 4,418,752.900100 －
4922 コーセー
KOSE Corporation
13,720.00 14,210.00 13,700.00 14,120.00 -610.00 13,722.340713,500.00 13,770.00 13,300.00 13,700.00 886.5 12,164,855100 －
4923 ＣＯＴＡ
COTA CO.,LTD.
1,474.00 1,489.00 1,474.00 1,477.00 -42.00 1,473.35551,460.00 1,495.00 1,456.00 1,475.00 46.7 68,805.700100 －
4926 シーボン
C'BON COSMETICS Co.,Ltd.
2,437.00 2,446.00 2,436.00 2,442.00 -34.00 2,429.17502,426.00 2,437.00 2,413.00 2,430.00 4.0 9,716.700100 －
4927 ポーラオルＨＤ
POLA ORBIS HOLDINGS INC.
2,349.00 2,358.00 2,327.00 2,342.00 -55.00 2,332.26902,308.00 2,361.00 2,288.00 2,351.00 1,116.9 2,604,911.300100 －
4928 ノエビアＨＤ
Noevir Holdings Co.,Ltd.
5,080.00 5,090.00 5,030.00 5,040.00 10.00 5,024.56734,940.00 5,080.00 4,925.00 5,060.00 85.5 429,600.500100 －
4929 アジュバン
ADJUVANT COSME JAPAN CO.,LTD.
977.00 978.00 974.00 978.00 2.00 975.8448976.00 976.00 971.00 973.00 5.8 5,659.900100 －
4951 エステー
S.T.CORPORATION
1,633.00 1,651.00 1,633.00 1,644.00 -12.00 1,634.22301,638.00 1,639.00 1,616.00 1,631.00 29.6 48,373100 －
4955 アグロカネショウ
AGRO-KANESHO CO.,LTD.
1,428.00 1,430.00 1,413.00 1,420.00 -36.00 1,419.12361,426.00 1,428.00 1,397.00 1,428.00 17.8 25,260.400100 －
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年2月3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.
1,531.00 1,543.00 1,528.00 1,533.00 -18.00 1,526.44141,511.00 1,534.00 1,511.00 1,533.00 25.6 39,076.900100 －
4958 長谷川香
T.HASEGAWA CO.,LTD.
2,265.00 2,266.00 2,254.00 2,255.00 -6.00 2,257.32602,237.00 2,271.00 2,237.00 2,267.00 54.9 123,927.200100 －
4963 星光ＰＭＣ
SEIKO PMC CORPORATION
930.00 933.00 919.00 927.00 -13.00 920.2449902.00 931.00 902.00 930.00 39.2 36,073.600100 －
4967 小林製薬
KOBAYASHI PHARMACEUTICAL CO.,LTD.
8,560.00 8,600.00 8,540.00 8,550.00 -340.00 8,584.40748,600.00 8,750.00 8,550.00 8,590.00 248.9 2,136,659100 －
4968 荒川化学
ARAKAWA CHEMICAL INDUSTRIES,LTD.
1,474.00 1,501.00 1,474.00 1,494.00 -32.00 1,489.74211,464.00 1,495.00 1,464.00 1,494.00 22.1 32,923.300100 －
4971 メック
MEC COMPANY LTD.
1,517.00 1,525.00 1,501.00 1,523.00 -25.00 1,505.89281,495.00 1,520.00 1,465.00 1,516.00 183.8 276,783.100100 －
4973 高純度化
JAPAN PURE CHEMICAL CO.,LTD.
2,628.00 2,631.00 2,620.00 2,623.00 4.00 2,603.51192,519.00 2,624.00 2,519.00 2,624.00 8.4 21,869.500100 －
4974 タカラバイオ
TAKARA BIO INC.
2,063.00 2,071.00 2,044.00 2,049.00 -13.00 2,039.77552,000.00 2,063.00 1,992.00 2,063.00 380.8 776,746.500100 －
4975 ＪＣＵ
JCU CORPORATION
3,095.00 3,150.00 3,090.00 3,100.00 -45.00 3,088.57423,035.00 3,120.00 3,010.00 3,110.00 103.1 318,432100 －
4977 ニッタゼラチン
Nitta Gelatin Inc.
651.00 653.00 651.00 651.00 -11.00 650.8252650.00 652.00 650.00 651.00 20.6 13,407100 －
4979 ＯＡＴアグリオ
OAT Agrio Co.,Ltd.
1,399.00 1,428.00 1,395.00 1,409.00 -30.00 1,403.23291,384.00 1,421.00 1,384.00 1,418.00 39.5 55,427.700100 －
4980 デクセリアルズ
Dexerials Corporation
938.00 944.00 924.00 926.00 -18.00 934.7029929.00 949.00 926.00 942.00 585.9 547,642.400100 －
4985 アース製薬
Earth Corporation
5,840.00 5,860.00 5,830.00 5,850.00 -10.00 5,836.48655,820.00 5,850.00 5,790.00 5,830.00 29.6 172,760100 －
4992 北興化
HOKKO CHEMICAL INDUSTRY CO.,LTD.
628.00 628.00 621.00 623.00 0.00 618.7664610.00 627.00 601.00 627.00 32.1 19,862.400100 －
4994 大成ラミック
Taisei Lamick Co.,Ltd.
2,844.00 2,844.00 2,801.00 2,801.00 -17.00 2,810.04002,800.00 2,826.00 2,800.00 2,826.00 2.5 7,025.100100 －
4996 クミアイ化
KUMIAI CHEMICAL INDUSTRY CO.,LTD.
854.00 856.00 845.00 847.00 -3.00 847.3208835.00 857.00 832.00 854.00 316.4 268,092.300100 －
4997 日農薬
NIHON NOHYAKU CO.,LTD.
554.00 556.00 549.00 549.00 -14.00 551.0369548.00 558.00 546.00 557.00 59.6 32,841.800100 －
5142 アキレス
Achilles Corporation
1,710.00 1,725.00 1,710.00 1,719.00 -25.00 1,719.51391,727.00 1,731.00 1,716.00 1,724.00 7.2 12,380.500100 －
5208 有沢製
Arisawa Mfg.Co.,Ltd.
984.00 989.00 982.00 986.00 -9.00 980.2139970.00 985.00 965.00 984.00 84.6 82,926.100100 －
6988 日東電
NITTO DENKO CORPORATION
6,090.00 6,120.00 6,070.00 6,100.00 -90.00 6,091.39596,090.00 6,130.00 6,040.00 6,090.00 866.8 5,280,022100 －
7874 レック
LEC,INC.
1,200.00 1,201.00 1,192.00 1,193.00 -29.00 1,194.90741,189.00 1,204.00 1,181.00 1,203.00 140.4 167,765100 －
7888 三光合成
SANKO GOSEI LTD.
352.00 354.00 351.00 353.00 -2.00 350.2014345.00 355.00 342.00 352.00 83.4 29,206.800100 －
7908 ＫＩＭＯＴＯ
KIMOTO CO.,LTD.
172.00 172.00 171.00 172.00 -1.00 171.3327171.00 172.00 170.00 172.00 99.5 17,047.600100 －
7917 藤森工業
FUJIMORI KOGYO CO.,LTD.
3,310.00 3,350.00 3,300.00 3,325.00 -75.00 3,315.53943,265.00 3,335.00 3,265.00 3,310.00 34.3 113,723100 －
7925 前沢化成
MAEZAWA KASEI INDUSTRIES CO.,LTD.
1,130.00 1,132.00 1,128.00 1,131.00 -28.00 1,123.37971,114.00 1,134.00 1,112.00 1,127.00 7.9 8,874.700100 －
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年2月3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.
2,086.00 2,092.00 2,073.00 2,078.00 -22.00 2,078.53192,085.00 2,085.00 2,060.00 2,081.00 4.7 9,769.100100 －
7940 ウェーブロックＨＤ
WAVELOCK HOLDINGS CO.,LTD.
735.00 741.00 731.00 731.00 -72.00 731.6662743.00 745.00 718.00 731.00 196.5 143,772.400100 －
7942 ＪＳＰ
JSP Corporation
1,830.00 1,858.00 1,819.00 1,848.00 -79.00 1,838.99741,847.00 1,859.00 1,816.00 1,827.00 153.1 281,550.500100 －
7947 エフピコ
FP CORPORATION
6,450.00 6,530.00 6,360.00 6,480.00 -190.00 6,466.60796,570.00 6,570.00 6,440.00 6,470.00 164.5 1,063,757100 －
7958 天馬
TENMA CORPORATION
1,973.00 1,987.00 1,964.00 1,964.00 -11.00 1,970.35851,970.00 1,975.00 1,959.00 1,973.00 10.6 20,885.800100 －
7970 信越ポリマ
Shin-Etsu Polymer Co.,Ltd.
964.00 967.00 956.00 957.00 10.00 953.2612927.00 965.00 926.00 964.00 365.3 348,226.300100 －
7971 東リ
TOLI Corporation
292.00 296.00 292.00 294.00 -1.00 293.5228291.00 294.00 291.00 293.00 32.9 9,656.900100 －
7988 ニフコ
NIFCO INC.
2,856.00 2,871.00 2,829.00 2,846.00 -54.00 2,847.37802,807.00 2,865.00 2,804.00 2,860.00 629.4 1,792,139.700100 －
7995 バルカー
VALQUA,LTD.
2,372.00 2,386.00 2,337.00 2,345.00 11.00 2,332.01902,284.00 2,386.00 2,254.00 2,373.00 115.6 269,581.400100 －
8113 ユニチャーム
UNICHARM CORPORATION
3,785.00 3,787.00 3,755.00 3,770.00 -2.00 3,779.82593,795.00 3,807.00 3,767.00 3,782.00 1,398.7 5,286,842.500100 －
9385 ショーエイコーポ
SHOEI CORPORATION
824.00 827.00 823.00 827.00 -2.00 822.2897823.00 824.00 816.00 824.00 14.5 11,923.200100 －
医薬品 Pharmaceutical
4151 協和キリン
Kyowa Kirin Co.,Ltd.
2,624.00 2,650.00 2,620.00 2,621.00 35.00 2,621.47022,575.00 2,627.00 2,555.00 2,626.00 1,409.7 3,695,486.600100 －
4502 武田薬
Takeda Pharmaceutical Company Limited
4,205.00 4,211.00 4,189.00 4,189.00 -38.00 4,187.11464,175.00 4,211.00 4,132.00 4,211.00 4,585.8 19,201,270.200100 －
4503 アステラス薬
Astellas Pharma Inc.
1,868.00 1,875.00 1,855.50 1,859.00 -91.50 1,878.91411,938.00 1,944.50 1,858.00 1,869.00 10,053.6 18,889,851.050100 －
4506 大日住薬
Sumitomo Dainippon Pharma Co.,Ltd.
1,826.00 1,829.00 1,819.00 1,823.00 -80.00 1,827.17051,878.00 1,879.00 1,814.00 1,826.00 1,713.5 3,130,856.700100 －
4507 塩野義薬
Shionogi & Co.,Ltd.
6,681.00 6,775.00 6,473.00 6,514.00 -51.00 6,600.95376,572.00 6,733.00 6,554.00 6,671.00 3,326.2 21,956,092.300100 －
4512 わかもと
WAKAMOTO PHARMACEUTICAL CO.,LTD.
260.00 262.00 260.00 260.00 -4.00 260.1406258.00 262.00 258.00 262.00 24.9 6,477.500100 －
4514 あすか薬
ASKA Pharmaceutical Co.,Ltd.
1,218.00 1,228.00 1,214.00 1,216.00 -28.00 1,218.62201,214.00 1,231.00 1,208.00 1,227.00 49.2 59,956.200100 －
4516 日本新薬
Nippon Shinyaku Co.,Ltd.
9,710.00 9,770.00 9,670.00 9,700.00 -80.00 9,702.48779,740.00 9,810.00 9,620.00 9,690.00 224.3 2,176,268100 －
4517 ビオフェルミン
BIOFERMIN PHARMACEUTICAL CO.,LTD.
2,371.00 2,386.00 2,371.00 2,383.00 -17.00 2,376.75442,380.00 2,380.00 2,359.00 2,378.00 5.7 13,547.500100 －
4519 中外薬
CHUGAI PHARMACEUTICAL CO.,LTD.
11,625.00 11,625.00 11,525.00 11,570.00 305.00 11,557.695911,565.00 11,735.00 11,400.00 11,590.00 1,644.7 19,008,942.500100 －
4521 科研薬
KAKEN PHARMACEUTICAL CO.,LTD.
5,870.00 6,050.00 5,830.00 5,930.00 110.00 5,907.59575,770.00 5,890.00 5,770.00 5,860.00 269.1 1,589,734100 －
4523 エーザイ
Eisai Co.,Ltd.
8,443.00 8,697.00 8,443.00 8,680.00 351.00 8,532.99278,291.00 8,484.00 8,271.00 8,464.00 1,556.3 13,279,896.500100 －
4527 ロート薬
ROHTO PHARMACEUTICAL CO.,LTD.
3,080.00 3,085.00 3,070.00 3,075.00 5.00 3,066.52413,015.00 3,085.00 3,015.00 3,075.00 302.8 928,543.500100 －
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年2月3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.
2,594.50 2,616.50 2,581.00 2,584.50 45.00 2,583.18952,531.50 2,595.00 2,510.50 2,589.00 1,664.6 4,299,977.250100 －
4530 久光薬
HISAMITSU PHARMACEUTICAL CO.,INC.
5,500.00 5,540.00 5,500.00 5,530.00 -90.00 5,526.07635,480.00 5,580.00 5,470.00 5,510.00 162.6 898,540100 －
4534 持田薬
Mochida Pharmaceutical Co.,Ltd.
4,190.00 4,200.00 4,155.00 4,155.00 30.00 4,161.90604,100.00 4,205.00 4,100.00 4,190.00 58.5 243,471.500100 －
4536 参天薬
SANTEN PHARMACEUTICAL CO.,LTD.
2,074.00 2,085.00 2,063.00 2,063.00 7.00 2,063.18722,046.00 2,073.00 2,032.00 2,071.00 931.7 1,922,271.500100 －
4538 扶桑薬
Fuso Pharmaceutical Industries,Ltd.
1,953.00 1,955.00 1,935.00 1,938.00 -15.00 1,944.61021,931.00 1,953.00 1,930.00 1,951.00 5.9 11,473.200100 －
4539 日ケミファ
NIPPON CHEMIPHAR CO.,LTD.
2,748.00 2,748.00 2,637.00 2,667.00 -313.00 2,684.46282,799.00 2,799.00 2,592.00 2,675.00 36.3 97,446100 －
4540 ツムラ
TSUMURA & CO.
2,968.00 2,978.00 2,957.00 2,964.00 -36.00 2,966.90302,986.00 2,987.00 2,953.00 2,976.00 238.2 706,716.300100 －
4541 日医工
Nichi-Iko Pharmaceutical Co.,Ltd.
1,293.00 1,293.00 1,280.00 1,280.00 -15.00 1,283.28741,276.00 1,292.00 1,270.00 1,289.00 159.7 204,941100 －
4547 キッセイ薬
KISSEI PHARMACEUTICAL CO.,LTD.
2,981.00 3,010.00 2,972.00 2,978.00 -147.00 2,989.38002,985.00 3,030.00 2,947.00 2,982.00 146.3 437,346.300100 －
4548 生化学
SEIKAGAKU CORPORATION
1,165.00 1,172.00 1,165.00 1,165.00 -11.00 1,166.29631,161.00 1,173.00 1,160.00 1,171.00 29.7 34,639100 －
4549 栄研化
EIKEN CHEMICAL CO.,LTD.
2,248.00 2,310.00 2,233.00 2,249.00 54.00 2,252.04752,209.00 2,296.00 2,167.00 2,232.00 1,417.7 3,192,727.700100 －
4550 日水薬
Nissui Pharmaceutical Co.,Ltd.
1,357.00 1,361.00 1,348.00 1,349.00 -9.00 1,352.37581,359.00 1,359.00 1,344.00 1,356.00 16.5 22,314.200100 －
4551 鳥居薬
TORII PHARMACEUTICAL CO.,LTD.
3,715.00 3,760.00 3,715.00 3,725.00 -10.00 3,728.07923,700.00 3,750.00 3,660.00 3,725.00 68.2 254,255100 －
4552 ＪＣＲファーマ
JCR Pharmaceuticals Co.,Ltd.
9,490.00 9,580.00 9,420.00 9,430.00 -60.00 9,434.75629,310.00 9,520.00 9,300.00 9,510.00 92.3 870,828100 －
4553 東和薬品
TOWA PHARMACEUTICAL CO.,LTD.
2,505.00 2,512.00 2,496.00 2,497.00 -20.00 2,499.15012,481.00 2,515.00 2,475.00 2,505.00 69.3 173,191.100100 －
4554 富士製薬
Fuji Pharma Co.,Ltd.
1,379.00 1,382.00 1,356.00 1,356.00 -27.00 1,376.98861,380.00 1,403.00 1,359.00 1,387.00 26.4 36,352.500100 －
4555 沢井薬
SAWAI PHARMACEUTICAL CO.,LTD.
7,240.00 7,250.00 7,190.00 7,220.00 90.00 7,225.42177,130.00 7,330.00 7,130.00 7,210.00 249.0 1,799,130100 －
4559 ゼリア新薬
ZERIA PHARMACEUTICAL CO.,LTD.
1,936.00 1,940.00 1,915.00 1,915.00 -37.00 1,930.61961,929.00 1,960.00 1,928.00 1,943.00 62.3 120,277.600100 －
4568 第一三共
DAIICHI SANKYO COMPANY,LIMITED
7,500.00 7,630.00 7,500.00 7,578.00 137.00 7,542.00237,461.00 7,558.00 7,416.00 7,522.00 1,683.7 12,698,469.200100 －
4569 キョーリンＨＤ
KYORIN Holdings,Inc.
2,031.00 2,033.00 2,021.00 2,021.00 40.00 2,019.50861,969.00 2,044.00 1,969.00 2,025.00 326.4 659,167.600100 －
4574 大幸薬品
TAIKO PHARMACEUTICAL CO.,LTD.
3,985.00 4,020.00 3,930.00 4,010.00 -145.00 4,044.54664,210.00 4,285.00 3,930.00 3,975.00 647.3 2,618,035100 －
4577 ダイト
Daito Pharmaceutical Co.,Ltd.
3,540.00 3,540.00 3,505.00 3,525.00 -15.00 3,520.54473,515.00 3,565.00 3,495.00 3,525.00 25.7 90,478100 －
4578 大塚ＨＤ
Otsuka Holdings Co.,Ltd.
4,864.00 4,886.00 4,840.00 4,850.00 -63.00 4,852.80674,870.00 4,876.00 4,824.00 4,856.00 1,019.4 4,946,951.100100 －
4581 大正薬ＨＤ
TAISHO PHARMACEUTICAL HOLDINGS CO.,LTD.
7,790.00 7,820.00 7,780.00 7,800.00 -20.00 7,803.97077,700.00 7,870.00 7,700.00 7,800.00 116.1 906,041100 －
4587 ペプチドリーム
PeptiDream Inc.
5,250.00 5,270.00 5,210.00 5,220.00 -20.00 5,222.99575,140.00 5,300.00 5,120.00 5,270.00 534.1 2,789,602100 －
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年2月3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
78.00 79.00 77.00 78.00 -1.00 77.598877.00 78.00 76.00 77.00 344.0 26,694100 －
5011 ニチレキ
NICHIREKI CO.,LTD.
1,339.00 1,341.00 1,330.00 1,336.00 -4.00 1,329.45201,310.00 1,340.00 1,310.00 1,340.00 32.3 42,941.300100 －
5013 ユシロ化
Yushiro Chemical Industry Co.,Ltd.
1,365.00 1,368.00 1,358.00 1,366.00 9.00 1,359.12701,343.0
top related