Transcript
  • 2020年7月1日(水曜日) 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.

    2,681.00 2,705.00 2,673.00 2,680.00 -40.00 2,693.15492,716.00 2,732.00 2,694.00 2,695.00 22.6 60,865.300100 -

    1332 日水

    Nippon Suisan Kaisha,Ltd.

    463.00 463.00 457.00 461.00 -7.00 462.6811471.00 471.00 462.00 463.00 1,853.2 857,440.700100 -

    1333 マルハニチロ

    Maruha Nichiro Corporation

    2,177.00 2,183.00 2,161.00 2,162.00 -45.00 2,175.71202,195.00 2,201.00 2,178.00 2,181.00 157.3 342,239.500100 -

    1376 カネコ種苗

    KANEKO SEEDS CO.,LTD.

    1,486.00 1,498.00 1,472.00 1,486.00 54.00 1,487.89431,492.00 1,500.00 1,472.00 1,486.00 22.7 33,775.200100 -

    1377 サカタのタネ

    SAKATA SEED CORPORATION

    3,350.00 3,350.00 3,300.00 3,315.00 -125.00 3,344.21703,430.00 3,430.00 3,345.00 3,355.00 142.4 476,216.500100 -

    1379 ホクト

    HOKUTO CORPORATION

    2,000.00 2,005.00 1,984.00 1,997.00 -33.00 1,998.94572,024.00 2,025.00 2,001.00 2,007.00 57.1 114,139.800100 -

    1384 ホクリヨウ

    Hokuryo Co.,Ltd.

    643.00 643.00 637.00 637.00 -4.00 641.4783646.00 646.00 639.00 644.00 11.5 7,377100 -

    鉱業 Mining

    1514 住石HD

    Sumiseki Holdings,Inc.

    130.00 130.00 127.00 127.00 0.00 128.3319127.00 132.00 125.00 130.00 472.8 60,675.300100 -

    1515 日鉄鉱

    Nittetsu Mining Co.,Ltd.

    4,495.00 4,530.00 4,465.00 4,505.00 120.00 4,499.06784,470.00 4,525.00 4,470.00 4,495.00 17.7 79,633.500100 -

    1518 三井松島HD

    MITSUI MATSUSHIMA HOLDINGS CO.,LTD.

    803.00 807.00 797.00 801.00 -43.00 807.7049840.00 842.00 802.00 805.00 249.1 201,199.300100 -

    1605 国際帝石

    INPEX CORPORATION

    660.00 662.00 656.60 661.00 -5.90 662.5296670.00 675.00 660.70 662.00 5,325.7 3,528,433.640100 -

    1662 石油資源

    Japan Petroleum Exploration Co.,Ltd.

    1,796.00 1,802.00 1,785.00 1,800.00 -8.00 1,795.28201,810.00 1,821.00 1,782.00 1,799.00 198.2 355,824.900100 -

    1663 K&Oエナジー

    K&O Energy Group Inc.

    1,501.00 1,517.00 1,464.00 1,473.00 -49.00 1,485.8654 10.4 15,453100 - - - - -

    Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.

  • 2020年7月1日(水曜日) 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.

    1,624.00 1,624.00 1,591.00 1,596.00 -46.00 1,618.04001,651.00 1,651.00 1,615.00 1,615.00 37.5 60,676.500100 -

    1414 ショーボンド

    SHO-BOND Holdings Co.,Ltd.

    4,785.00 4,815.00 4,735.00 4,760.00 -15.00 4,773.83644,755.00 4,805.00 4,740.00 4,795.00 137.5 656,402.500100 -

    1417 ミライトHD

    MIRAIT Holdings Corporation

    1,595.00 1,595.00 1,571.00 1,580.00 -28.00 1,588.39851,601.00 1,615.00 1,596.00 1,599.00 220.6 350,400.700100 -

    1419 タマホーム

    Tama Home Co.,Ltd.

    1,210.00 1,213.00 1,190.00 1,196.00 -31.00 1,208.68561,247.00 1,247.00 1,212.00 1,214.00 396.6 479,364.700100 -

    1420 サンヨーH

    Sanyo Homes Corporation

    651.00 657.00 630.00 635.00 -24.00 643.4222658.00 658.00 657.00 657.00 4.5 2,895.400100 -

    1429 日本アクア

    Nippon Aqua Co.,Ltd.

    597.00 600.00 589.00 592.00 1.00 595.0346591.00 600.00 586.00 598.00 75.2 44,746.600100 -

    1430 ファーストコーポ

    First-corporation Inc.

    538.00 538.00 531.00 533.00 -13.00 537.1029546.00 547.00 539.00 540.00 24.3 13,051.600100 -

    1433 ベステラ

    BESTERRA CO.,LTD

    990.00 990.00 966.00 974.00 -29.00 988.01021,007.00 1,007.00 992.00 993.00 39.3 38,828.800100 -

    1435 TATERU

    TATERU,Inc.

    182.00 183.00 180.00 180.00 -4.00 181.2481183.00 184.00 180.00 182.00 337.0 61,080.600100 -

    1446 キャンディル

    CANDEAL CO.,Ltd

    552.00 564.00 548.00 554.00 -17.00 555.2131562.00 564.00 551.00 552.00 59.6 33,090.700100 -

    1448 スペースバリューHD

    SPACE VALUE HOLDINGS CO.,LTD.

    341.00 344.00 336.00 336.00 -14.00 341.4788350.00 351.00 343.00 345.00 141.8 48,421.700100 -

    1712 ダイセキS

    Daiseki Eco.Solution Co.,Ltd.

    908.00 910.00 892.00 892.00 -112.00 905.4333906.00 933.00 880.00 908.00 351.5 318,259.800100 -

    1716 第一カッター

    DAI-ICHI CUTTER KOGYO K.K.

    2,335.00 2,335.00 2,230.00 2,250.00 -165.00 2,316.53982,427.00 2,427.00 2,287.00 2,324.00 57.8 133,896100 -

    1717 明豊ファシリティ

    Meiho Facility Works Ltd.

    588.00 588.00 568.00 572.00 -28.00 581.8163601.00 605.00 584.00 588.00 83.3 48,465.300100 -

    1719 安藤ハザマ

    HAZAMA ANDO CORPORATION

    623.00 623.00 616.00 619.00 -4.00 620.6761620.00 630.00 620.00 623.00 705.7 438,011.100100 -

    1720 東急建設

    TOKYU CONSTRUCTION CO., LTD.

    545.00 548.00 541.00 545.00 -13.00 547.1600555.00 556.00 548.00 548.00 350.7 191,889100 -

    1721 コムシスHD

    COMSYS Holdings Corporation

    3,155.00 3,180.00 3,125.00 3,150.00 -35.00 3,164.46813,205.00 3,210.00 3,170.00 3,170.00 378.8 1,198,700.500100 -

    1726 Br.HD

    Br.Holdings Corporation

    623.00 628.00 602.00 602.00 -22.00 619.4756633.00 633.00 612.00 622.00 128.9 79,850.400100 -

    1762 高松G

    TAKAMATSU CONSTRUCTION GROUP CO.,LTD.

    2,371.00 2,375.00 2,352.00 2,358.00 -54.00 2,370.83332,413.00 2,419.00 2,371.00 2,371.00 37.8 89,617.500100 -

    1766 東建コーポ

    TOKEN CORPORATION

    6,990.00 6,990.00 6,920.00 6,950.00 -80.00 6,979.41447,050.00 7,060.00 6,990.00 6,990.00 22.2 154,943100 -

    1768 ソネック

    SONEC CORPORATION

    788.00 788.00 769.00 771.00 -45.00 788.6279801.00 804.00 780.00 790.00 8.6 6,782.200100 -

    1780 ヤマウラ

    YAMAURA CORPORATION

    824.00 825.00 811.00 811.00 -27.00 825.2343839.00 840.00 820.00 831.00 17.5 14,441.600100 -

    1801 大成建

    TAISEI CORPORATION

    3,840.00 3,855.00 3,805.00 3,815.00 -105.00 3,848.92733,885.00 3,915.00 3,850.00 3,860.00 718.3 2,764,684.500100 -

    1802 大林組

    OBAYASHI CORPORATION

    992.00 996.00 981.00 984.00 -24.00 994.78401,009.00 1,015.00 996.00 997.00 2,205.1 2,193,598.300100 -

    Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.

  • 2020年7月1日(水曜日) 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

    871.00 874.00 862.00 864.00 -21.00 868.8560880.00 883.00 872.00 873.00 1,622.3 1,409,545.100100 -

    1805 飛島建

    TOBISHIMA CORPORATION

    1,039.00 1,043.00 1,025.00 1,033.00 -15.00 1,041.30361,049.00 1,063.00 1,033.00 1,040.00 96.5 100,485.800100 -

    1808 長谷工

    HASEKO Corporation

    1,346.00 1,350.00 1,330.00 1,332.00 -26.00 1,342.82361,337.00 1,358.00 1,337.00 1,349.00 1,621.5 2,177,388.400100 -

    1810 松井建

    MATSUI CONSTRUCTION CO.,LTD.

    627.00 635.00 617.00 617.00 -26.00 624.9942645.00 647.00 626.00 628.00 34.5 21,562.300100 -

    1811 銭高組

    THE ZENITAKA CORPORATION

    3,955.00 3,955.00 3,815.00 3,815.00 -260.00 3,889.52384,075.00 4,075.00 3,980.00 3,980.00 2.1 8,168100 -

    1812 鹿島

    KAJIMA CORPORATION

    1,255.00 1,258.00 1,236.00 1,241.00 -43.00 1,252.86331,273.00 1,279.00 1,257.00 1,261.00 2,264.1 2,836,607.900100 -

    1813 不動テトラ

    Fudo Tetra Corporation

    1,438.00 1,442.00 1,413.00 1,415.00 -5.00 1,435.03641,442.00 1,456.00 1,428.00 1,443.00 142.9 205,066.700100 -

    1814 大末建

    DAISUE CONSTRUCTION CO.,LTD.

    824.00 824.00 816.00 816.00 -7.00 822.2826825.00 828.00 824.00 824.00 9.2 7,565100 -

    1815 鉄建建設

    TEKKEN CORPORATION

    2,030.00 2,031.00 2,000.00 2,009.00 -55.00 2,019.02022,068.00 2,068.00 2,030.00 2,035.00 24.7 49,869.800100 -

    1820 西松建

    Nishimatsu Construction Co.,Ltd.

    2,121.00 2,124.00 2,092.00 2,095.00 -48.00 2,118.81042,131.00 2,156.00 2,122.00 2,126.00 193.6 410,201.700100 -

    1821 三住建設

    Sumitomo Mitsui Construction Co., Ltd.

    461.00 463.00 457.00 460.00 -8.00 462.0427468.00 470.00 461.00 462.00 830.9 383,911.300100 -

    1822 大豊建

    DAIHO CORPORATION

    2,402.00 2,402.00 2,354.00 2,370.00 -49.00 2,383.27612,447.00 2,447.00 2,389.00 2,389.00 71.0 169,212.600100 -

    1824 前田建

    MAEDA CORPORATION

    801.00 807.00 797.00 798.00 -23.00 805.0135814.00 822.00 802.00 803.00 362.7 291,978.400100 -

    1826 佐田建

    Sata Construction Co.,Ltd.

    425.00 427.00 417.00 417.00 -8.00 424.5170425.00 426.00 425.00 426.00 35.2 14,943100 -

    1827 ナカノフドー

    NAKANO CORPORATION

    376.00 378.00 373.00 373.00 -7.00 374.7415377.00 377.00 373.00 376.00 14.7 5,508.700100 -

    1833 奥村組

    OKUMURA CORPORATION

    2,445.00 2,452.00 2,415.00 2,435.00 -45.00 2,442.84012,479.00 2,485.00 2,450.00 2,456.00 83.2 203,244.300100 -

    1835 東鉄工

    TOTETSU KOGYO CO.,LTD.

    2,685.00 2,697.00 2,659.00 2,673.00 -46.00 2,682.59032,719.00 2,719.00 2,686.00 2,691.00 63.7 170,881100 -

    1847 イチケン

    ICHIKEN Co.,Ltd.

    1,502.00 1,504.00 1,472.00 1,472.00 -39.00 1,492.17891,521.00 1,521.00 1,500.00 1,504.00 12.3 18,353.800100 -

    1848 富士ピー・エス

    FUJI P.S CORPORATION

    568.00 570.00 563.00 563.00 -6.00 566.6216570.00 570.00 568.00 570.00 3.7 2,096.500100 -

    1852 浅沼組

    ASANUMA CORPORATION

    4,110.00 4,140.00 4,085.00 4,125.00 -10.00 4,120.85874,110.00 4,175.00 4,105.00 4,125.00 36.1 148,763100 -

    1860 戸田建

    TODA CORPORATION

    678.00 680.00 670.00 671.00 -24.00 677.4823689.00 689.00 681.00 683.00 400.8 271,534.900100 -

    1861 熊谷組

    Kumagai Gumi Co.,Ltd.

    2,541.00 2,541.00 2,512.00 2,516.00 -64.00 2,543.20342,581.00 2,596.00 2,542.00 2,545.00 105.2 267,545100 -

    1866 北野建

    KITANO CONSTRUCTION CORP.,

    2,686.00 2,690.00 2,652.00 2,658.00 -22.00 2,674.04842,680.00 2,693.00 2,679.00 2,679.00 6.2 16,579.100100 -

    1867 植木組

    UEKI CORPORATION

    2,486.00 2,497.00 2,483.00 2,483.00 -42.00 2,486.3000 1.0 2,486.300100 - - - - -

    1870 矢作建

    YAHAGI CONSTRUCTION CO.,LTD.

    770.00 776.00 763.00 763.00 -22.00 772.2417788.00 791.00 773.00 777.00 24.0 18,533.800100 -

    Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.

  • 2020年7月1日(水曜日) 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.

    517.00 517.00 508.00 508.00 -14.00 513.9987525.00 525.00 514.00 517.00 78.9 40,554.500100 -

    1873 日本ハウスHD

    NIHON HOUSE HOLDINGS CO.,LTD.

    270.00 275.00 265.00 270.00 -4.00 269.9040275.00 276.00 269.00 269.00 287.6 77,624.400100 -

    1878 大東建

    DAITO TRUST CONSTRUCTION CO.,LTD.

    9,918.00 9,949.00 9,818.00 9,882.00 -27.00 9,897.27719,910.00 9,961.00 9,870.00 9,911.00 285.8 2,828,641.800100 -

    1879 新日本建

    SHINNIHON CORPORATION

    835.00 837.00 819.00 827.00 -14.00 830.1253845.00 845.00 830.00 835.00 36.7 30,465.600100 -

    1881 NIPPO

    NIPPO CORPORATION

    2,696.00 2,719.00 2,683.00 2,700.00 -22.00 2,701.92492,719.00 2,735.00 2,700.00 2,706.00 181.1 489,318.600100 -

    1882 東亜道

    TOA ROAD CORPORATION

    3,240.00 3,255.00 3,200.00 3,200.00 -60.00 3,229.54553,260.00 3,275.00 3,235.00 3,245.00 17.6 56,840100 -

    1883 前田道

    MAEDA ROAD CONSTRUCTION CO.,LTD.

    1,996.00 1,996.00 1,975.00 1,991.00 -41.00 1,994.99152,022.00 2,032.00 1,996.00 1,996.00 235.5 469,820.500100 -

    1884 日道路

    THE NIPPON ROAD CO.,LTD.

    7,260.00 7,260.00 7,180.00 7,180.00 -60.00 7,207.42867,240.00 7,260.00 7,240.00 7,260.00 7.0 50,452100 -

    1885 東亜建

    TOA CORPORATION

    1,530.00 1,538.00 1,516.00 1,522.00 -35.00 1,531.67121,581.00 1,581.00 1,532.00 1,538.00 44.4 68,006.200100 -

    1887 日本国土開発

    JDC CORPORATION

    562.00 562.00 551.00 552.00 -26.00 558.6561578.00 578.00 562.00 564.00 132.0 73,742.600100 -

    1888 若築建

    WAKACHIKU CONSTRUCTION CO.,LTD.

    1,128.00 1,135.00 1,117.00 1,121.00 -38.00 1,129.53741,155.00 1,163.00 1,128.00 1,128.00 29.4 33,208.400100 -

    1890 東洋建

    TOYO CONSTRUCTION CO.,LTD.

    397.00 397.00 392.00 394.00 -7.00 396.6145401.00 404.00 396.00 398.00 416.1 165,031.300100 -

    1893 五洋建

    PENTA-OCEAN CONSTRUCTION CO.,LTD.

    572.00 572.00 561.00 563.00 -16.00 571.2183579.00 585.00 572.00 573.00 1,037.0 592,353.400100 -

    1898 世紀東急

    SEIKITOKYU KOGYO CO.,LTD.

    746.00 748.00 734.00 738.00 -19.00 743.0335757.00 757.00 745.00 747.00 77.5 57,585.100100 -

    1899 福田組

    FUKUDA CORPORATION

    4,905.00 4,945.00 4,865.00 4,875.00 -20.00 4,903.17764,945.00 4,945.00 4,875.00 4,925.00 10.7 52,464100 -

    1911 住友林

    Sumitomo Forestry Co.,Ltd.

    1,345.00 1,347.00 1,330.00 1,335.00 -18.00 1,347.19821,377.00 1,377.00 1,346.00 1,348.00 474.7 639,515100 -

    1914 日基礎

    JAPAN FOUNDATION ENGINEERING CO.,LTD.

    409.00 409.00 404.00 404.00 -6.00 408.2464411.00 411.00 409.00 411.00 27.6 11,267.600100 -

    1921 巴

    TOMOE CORPORATION

    339.00 340.00 332.00 332.00 -7.00 336.2129341.00 341.00 338.00 341.00 69.5 23,366.800100 -

    1925 大和ハウス

    DAIWA HOUSE INDUSTRY CO.,LTD.

    2,491.50 2,517.00 2,481.50 2,496.00 -46.00 2,501.45272,519.00 2,537.00 2,496.00 2,496.00 1,703.8 4,261,975.100100 -

    1926 ライト工

    RAITO KOGYO CO.,LTD.

    1,410.00 1,410.00 1,391.00 1,401.00 -27.00 1,405.41281,422.00 1,427.00 1,411.00 1,411.00 132.5 186,217.200100 -

    1928 積水ハウス

    Sekisui House,Ltd.

    2,003.50 2,016.00 1,994.00 1,998.00 -54.50 2,007.72872,014.00 2,030.00 2,001.00 2,006.50 2,226.7 4,470,609.550100 -

    1929 日特建

    NITTOC CONSTRUCTION CO.,LTD.

    752.00 755.00 739.00 739.00 -14.00 748.3240760.00 763.00 754.00 754.00 60.8 45,498.100100 -

    1930 北陸電工

    HOKURIKU ELECTRICAL CONSTRUCTION CO.,LTD.

    921.00 923.00 917.00 917.00 -5.00 920.7571919.00 935.00 918.00 921.00 14.0 12,890.600100 -

    1934 ユアテック

    YURTEC CORPORATION

    635.00 638.00 629.00 632.00 -23.00 639.5859655.00 655.00 634.00 640.00 86.7 55,452.100100 -

    1938 日リーテック

    NIPPON RIETEC CO.,LTD.

    2,515.00 2,545.00 2,419.00 2,434.00 -61.00 2,463.02332,510.00 2,533.00 2,500.00 2,533.00 17.2 42,364100 -

    Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.

  • 2020年7月1日(水曜日) 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

    2,600.00 2,600.00 2,570.00 2,570.00 -74.00 2,582.47832,625.00 2,625.00 2,521.00 2,580.00 2.3 5,939.700100 -

    1941 中電工

    CHUDENKO CORPORATION

    2,267.00 2,282.00 2,251.00 2,258.00 -57.00 2,273.70822,320.00 2,320.00 2,279.00 2,279.00 40.1 91,175.700100 -

    1942 関電工

    KANDENKO CO.,LTD.

    911.00 914.00 901.00 905.00 -12.00 909.9398921.00 924.00 912.00 914.00 289.0 262,972.600100 -

    1944 きんでん

    KINDEN CORPORATION

    1,774.00 1,782.00 1,759.00 1,765.00 -14.00 1,774.70541,780.00 1,793.00 1,777.00 1,781.00 346.2 614,403100 -

    1945 東京エネシス

    TOKYO ENERGY & SYSTEMS INC.

    789.00 789.00 766.00 766.00 -22.00 775.7656791.00 799.00 791.00 791.00 12.8 9,929.800100 -

    1946 トーエネック

    TOENEC CORPORATION

    3,745.00 3,745.00 3,665.00 3,685.00 -40.00 3,718.62753,780.00 3,785.00 3,720.00 3,730.00 10.2 37,930100 -

    1949 住友電設

    SUMITOMO DENSETSU CO.,LTD.

    2,385.00 2,400.00 2,375.00 2,385.00 1.00 2,386.65522,400.00 2,408.00 2,377.00 2,387.00 49.6 118,378.100100 -

    1950 日本電設

    NIPPON DENSETSU KOGYO CO.,LTD.

    2,340.00 2,358.00 2,325.00 2,333.00 -50.00 2,351.30482,413.00 2,413.00 2,351.00 2,354.00 56.1 131,908.200100 -

    1951 協エクシオ

    KYOWA EXEO CORPORATION

    2,563.00 2,564.00 2,507.00 2,519.00 -56.00 2,543.27802,575.00 2,595.00 2,562.00 2,571.00 623.3 1,585,225.200100 -

    1952 新日空調

    Shin Nippon Air Technologies Co.,Ltd.

    2,350.00 2,357.00 2,312.00 2,330.00 -43.00 2,341.21702,385.00 2,396.00 2,358.00 2,366.00 21.2 49,633.800100 -

    1959 九電工

    KYUDENKO CORPORATION

    3,165.00 3,175.00 3,110.00 3,120.00 -60.00 3,152.47143,160.00 3,200.00 3,150.00 3,175.00 218.5 688,815100 -

    1961 三機工

    SANKI ENGINEERING CO.,LTD.

    1,230.00 1,242.00 1,228.00 1,235.00 1.00 1,234.81481,244.00 1,247.00 1,230.00 1,232.00 147.4 182,011.700100 -

    1963 日揮HD

    JGC HOLDINGS CORPORATION

    1,120.00 1,143.00 1,120.00 1,130.00 -4.00 1,129.85941,121.00 1,146.00 1,115.00 1,124.00 1,492.1 1,685,863.200100 -

    1964 中外炉

    Chugai Ro Co.,Ltd.

    1,526.00 1,528.00 1,500.00 1,504.00 -31.00 1,507.95831,530.00 1,539.00 1,530.00 1,539.00 7.2 10,857.300100 -

    1967 ヤマト

    YAMATO CORPORATION

    665.00 667.00 649.00 649.00 -26.00 662.2327676.00 680.00 667.00 670.00 27.5 18,211.400100 -

    1968 太平電

    TAIHEI DENGYO KAISHA,LTD.

    2,272.00 2,276.00 2,240.00 2,250.00 -46.00 2,259.64292,312.00 2,312.00 2,256.00 2,267.00 28.0 63,270100 -

    1969 高砂熱

    Takasago Thermal Engineering Co.,Ltd.

    1,592.00 1,593.00 1,563.00 1,574.00 -8.00 1,592.69701,581.00 1,629.00 1,574.00 1,601.00 214.5 341,633.500100 -

    1972 三晃金

    SANKO METAL INDUSTRIAL CO.,LTD.

    2,126.00 2,139.00 2,111.00 2,111.00 -15.00 2,127.93752,138.00 2,140.00 2,126.00 2,126.00 3.2 6,809.400100 -

    1975 朝日工

    ASAHI KOGYOSHA CO.,LTD.

    3,240.00 3,240.00 3,120.00 3,120.00 -160.00 3,228.76543,240.00 3,250.00 3,240.00 3,240.00 16.2 52,306100 -

    1976 明星工業

    MEISEI INDUSTRIAL Co.,Ltd.

    785.00 794.00 774.00 776.00 -22.00 784.0409798.00 801.00 781.00 781.00 39.1 30,656100 -

    1979 大気社

    Taikisha Ltd.

    2,942.00 2,970.00 2,889.00 2,899.00 -70.00 2,931.18462,994.00 3,005.00 2,954.00 2,960.00 81.8 239,770.900100 -

    1980 ダイダン

    DAI-DAN CO.,LTD.

    2,790.00 2,796.00 2,742.00 2,742.00 -79.00 2,784.38852,833.00 2,871.00 2,808.00 2,808.00 29.6 82,417.900100 -

    1982 日比谷設

    Hibiya Engineering,Ltd.

    1,845.00 1,857.00 1,820.00 1,821.00 -49.00 1,838.54671,895.00 1,895.00 1,855.00 1,855.00 15.0 27,578.200100 -

    3267 フィル・カンパニー

    Phil Company,Inc.

    2,378.00 2,381.00 2,337.00 2,361.00 -93.00 2,377.42612,441.00 2,442.00 2,370.00 2,378.00 29.1 69,183.100100 -

    5912 OSJBHD

    OSJB Holdings Corporation

    228.00 229.00 225.00 225.00 -6.00 227.7875231.00 232.00 227.00 229.00 726.5 165,487.600100 -

    Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.

  • 2020年7月1日(水曜日) 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

    340.00 340.00 336.00 338.00 -7.00 340.5855346.00 347.00 340.00 341.00 121.1 41,244.900100 -

    6379 レイズネクスト

    RAIZNEXT Corporation

    1,262.00 1,264.00 1,246.00 1,250.00 33.00 1,254.37561,241.00 1,267.00 1,236.00 1,260.00 65.5 82,161.600100 -

    食料品 Foods

    2001 日粉

    Nippon Flour Mills Co.,Ltd.

    1,600.00 1,605.00 1,583.00 1,584.00 -34.00 1,595.50971,615.00 1,623.00 1,599.00 1,603.00 123.8 197,524.100100 -

    2002 日清粉G

    NISSHIN SEIFUN GROUP INC.

    1,590.00 1,595.00 1,574.00 1,581.00 -28.00 1,587.03311,605.00 1,607.00 1,587.00 1,596.00 622.0 987,134.600100 -

    2003 日東富士

    NITTO FUJI FLOUR MILLING CO.,LTD.

    6,370.00 6,370.00 6,290.00 6,340.00 -100.00 6,336.87506,370.00 6,370.00 6,370.00 6,370.00 1.6 10,139100 -

    2004 昭和産

    Showa Sangyo Co.,Ltd.

    3,285.00 3,305.00 3,240.00 3,245.00 -60.00 3,273.55773,300.00 3,300.00 3,280.00 3,290.00 31.2 102,135100 -

    2009 鳥越粉

    THE TORIGOE CO.,LTD.

    878.00 880.00 872.00 874.00 -14.00 879.2063888.00 893.00 878.00 878.00 12.6 11,078100 -

    2053 中部飼料

    CHUBU SHIRYO CO.,LTD.

    1,630.00 1,637.00 1,597.00 1,611.00 -20.00 1,624.15201,640.00 1,665.00 1,626.00 1,637.00 29.6 48,074.900100 -

    2060 フィード・ワン

    FEED ONE CO.,LTD.

    199.00 199.00 195.00 196.00 -5.00 198.1505202.00 202.00 198.00 199.00 483.1 95,726.500100 -

    2107 洋糖

    Toyo Sugar Refining Co.,Ltd.

    1,219.00 1,219.00 1,199.00 1,202.00 -28.00 1,206.73211,211.00 1,228.00 1,209.00 1,209.00 5.6 6,757.700100 -

    2108 甜菜糖

    Nippon Beet Sugar Manufacturing Co.,Ltd.

    1,800.00 1,814.00 1,780.00 1,780.00 -99.00 1,857.40831,889.00 1,890.00 1,801.00 1,813.00 57.8 107,358.200100 -

    2109 三井製糖

    Mitsui Sugar Co.,Ltd.

    1,972.00 1,980.00 1,952.00 1,952.00 -30.00 1,972.41531,983.00 1,995.00 1,975.00 1,985.00 41.9 82,644.200100 -

    2112 塩水糖

    Ensuiko Sugar Refining Co.,Ltd.

    204.00 205.00 203.00 203.00 -1.00 203.8456205.00 205.00 203.00 204.00 29.8 6,074.600100 -

    2117 日新製糖

    Nissin Sugar Co.,Ltd.

    1,856.00 1,857.00 1,809.00 1,809.00 -52.00 1,841.00001,866.00 1,866.00 1,856.00 1,856.00 11.5 21,171.500100 -

    2201 森永菓

    Morinaga & Co.,Ltd.

    4,105.00 4,125.00 4,060.00 4,065.00 -120.00 4,116.77004,180.00 4,195.00 4,110.00 4,115.00 217.8 896,632.500100 -

    2204 中村屋

    NAKAMURAYA CO.,LTD.

    4,000.00 4,070.00 3,910.00 3,910.00 -125.00 4,006.18064,010.00 4,025.00 4,010.00 4,025.00 7.2 28,844.500100 -

    2206 グリコ

    Ezaki Glico Co.,Ltd.

    5,110.00 5,120.00 5,030.00 5,050.00 -90.00 5,089.55855,130.00 5,150.00 5,100.00 5,130.00 149.5 760,889100 -

    2207 名糖産

    Meito Sangyo Co.,Ltd.

    1,325.00 1,329.00 1,322.00 1,322.00 5.00 1,323.68921,319.00 1,329.00 1,319.00 1,325.00 7.4 9,795.300100 -

    2209 井村屋G

    IMURAYA GROUP CO.,LTD.

    2,210.00 2,211.00 2,107.00 2,107.00 -175.00 2,197.19552,268.00 2,269.00 2,210.00 2,215.00 22.0 48,338.300100 -

    2211 不二家

    Fujiya Co.,Ltd.

    2,183.00 2,183.00 2,144.00 2,144.00 -86.00 2,176.54752,224.00 2,224.00 2,191.00 2,194.00 31.6 68,778.900100 -

    2212 山崎パン

    YAMAZAKI BAKING CO.,LTD.

    1,826.00 1,834.00 1,812.00 1,821.00 -35.00 1,827.64461,854.00 1,854.00 1,825.00 1,830.00 554.0 1,012,515.100100 -

    2215 第一パン

    FIRST BAKING CO.,LTD.

    969.00 969.00 961.00 962.00 -7.00 965.2222962.00 969.00 962.00 969.00 3.6 3,474.800100 -

    2217 モロゾフ

    Morozoff Limited

    5,740.00 5,740.00 5,690.00 5,690.00 -110.00 5,722.58065,790.00 5,790.00 5,730.00 5,740.00 3.1 17,740100 -

    2220 亀田菓

    KAMEDA SEIKA CO.,LTD.

    5,080.00 5,080.00 5,030.00 5,050.00 -130.00 5,068.97545,150.00 5,190.00 5,080.00 5,100.00 24.4 123,683100 -

    Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.

  • 2020年7月1日(水曜日) 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.

    4,370.00 4,380.00 4,285.00 4,295.00 -120.00 4,357.40744,440.00 4,450.00 4,370.00 4,390.00 186.3 811,785100 -

    2229 カルビー

    CALBEE,Inc.

    2,959.00 2,978.00 2,934.00 2,948.00 -35.00 2,948.80082,967.00 2,970.00 2,927.00 2,955.00 483.5 1,425,745.200100 -

    2264 森永乳

    MORINAGA MILK INDUSTRY CO.,LTD.

    4,675.00 4,725.00 4,675.00 4,680.00 -110.00 4,698.74684,760.00 4,760.00 4,680.00 4,700.00 197.1 926,123100 -

    2266 六甲バター

    ROKKO BUTTER CO.,LTD.

    1,512.00 1,525.00 1,509.00 1,510.00 -26.00 1,516.64491,535.00 1,535.00 1,521.00 1,528.00 10.7 16,228.100100 -

    2267 ヤクルト

    YAKULT HONSHA CO.,LTD.

    6,200.00 6,200.00 6,120.00 6,150.00 -200.00 6,185.99496,330.00 6,330.00 6,180.00 6,210.00 552.3 3,416,525100 -

    2269 明治HD

    Meiji Holdings Co.,Ltd.

    8,550.00 8,590.00 8,450.00 8,480.00 -100.00 8,531.81048,620.00 8,620.00 8,520.00 8,590.00 386.1 3,294,132100 -

    2270 雪印メグ

    MEGMILK SNOW BRAND Co.,Ltd.

    2,466.00 2,482.00 2,425.00 2,435.00 -75.00 2,451.29542,505.00 2,520.00 2,467.00 2,477.00 122.9 301,264.200100 -

    2281 プリマハム

    Prima Meat Packers,Ltd.

    2,823.00 2,823.00 2,763.00 2,773.00 -111.00 2,808.09492,879.00 2,883.00 2,807.00 2,816.00 130.7 367,018100 -

    2282 日ハム

    NH Foods Ltd.

    4,250.00 4,275.00 4,215.00 4,255.00 -70.00 4,260.71084,305.00 4,320.00 4,255.00 4,265.00 311.6 1,327,637.500100 -

    2286 林兼産

    Hayashikane Sangyo Co.,Ltd.

    569.00 569.00 557.00 557.00 -16.00 566.0370573.00 573.00 568.00 568.00 10.8 6,113.200100 -

    2288 丸大食

    MARUDAI FOOD CO.,LTD.

    1,886.00 1,897.00 1,868.00 1,873.00 -27.00 1,882.98551,910.00 1,910.00 1,887.00 1,894.00 34.5 64,963100 -

    2292 S FOODS

    S Foods Inc.

    2,610.00 2,623.00 2,570.00 2,576.00 -56.00 2,616.16712,650.00 2,661.00 2,622.00 2,632.00 39.5 103,338.600100 -

    2294 柿安本店

    Kakiyasu Honten Co.,Ltd.

    2,561.00 2,570.00 2,518.00 2,536.00 -52.00 2,545.48572,596.00 2,596.00 2,571.00 2,571.00 14.0 35,636.800100 -

    2296 伊藤ハム米久HD

    ITOHAM YONEKYU HOLDINGS INC.

    640.00 642.00 632.00 632.00 -17.00 639.0159650.00 650.00 639.00 641.00 245.0 156,558.900100 -

    2501 サッポロHD

    SAPPORO HOLDINGS LIMITED

    1,987.00 1,992.00 1,961.00 1,966.00 -55.00 1,982.71402,018.00 2,018.00 1,986.00 1,989.00 336.4 666,985100 -

    2502 アサヒ

    Asahi Group Holdings,Ltd.

    3,717.00 3,734.00 3,684.00 3,700.00 -76.00 3,714.08213,757.00 3,772.00 3,717.00 3,728.00 1,040.0 3,862,645.400100 -

    2503 キリンHD

    Kirin Holdings Company,Limited

    2,225.00 2,228.00 2,199.50 2,209.50 -65.00 2,221.52862,263.50 2,263.50 2,230.50 2,233.00 1,490.8 3,311,854.900100 -

    2531 宝HLD

    TAKARA HOLDINGS INC.

    958.00 962.00 951.00 956.00 -8.00 958.7501963.00 967.00 957.00 964.00 383.0 367,201.300100 -

    2533 オエノンHD

    Oenon Holdings,Inc.

    395.00 403.00 394.00 397.00 -7.00 397.8071406.00 406.00 390.00 399.00 176.3 70,133.400100 -

    2540 養命酒

    YOMEISHU SEIZO CO.,LTD.

    1,846.00 1,846.00 1,814.00 1,825.00 -23.00 1,833.57271,848.00 1,850.00 1,840.00 1,846.00 11.0 20,169.300100 -

    2579 コカ・コーラBJH

    Coca-Cola Bottlers Japan Holdings Inc.

    1,924.00 1,936.00 1,898.00 1,910.00 -44.00 1,919.58001,950.00 1,957.00 1,925.00 1,931.00 686.6 1,317,983.600100 -

    2587 サントリーBF

    Suntory Beverage & Food Limited

    4,150.00 4,165.00 4,125.00 4,140.00 -65.00 4,152.75074,185.00 4,190.00 4,140.00 4,165.00 236.3 981,295100 -

    2590 DyDo

    DyDo GROUP HOLDINGS,INC.

    4,885.00 4,895.00 4,805.00 4,805.00 -70.00 4,850.54204,915.00 4,915.00 4,870.00 4,885.00 45.2 219,244.500100 -

    2593 伊藤園

    ITO EN,LTD.

    6,030.00 6,050.00 5,940.00 5,960.00 -120.00 6,014.37476,120.00 6,120.00 6,020.00 6,060.00 226.3 1,361,053100 -

    2594 キーコーヒー

    KEY COFFEE INC

    2,258.00 2,264.00 2,235.00 2,235.00 -55.00 2,255.56142,290.00 2,290.00 2,265.00 2,270.00 38.3 86,388100 -

    Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.

  • 2020年7月1日(水曜日) 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.

    984.00 984.00 970.00 970.00 -13.00 977.6923983.00 983.00 976.00 977.00 3.9 3,813100 -

    2599 ジャパンF

    JAPAN FOODS CO.,LTD.

    1,202.00 1,208.00 1,195.00 1,195.00 -10.00 1,215.83331,233.00 1,233.00 1,201.00 1,202.00 4.8 5,836100 -

    2602 日清オイリオ

    The Nisshin OilliO Group,Ltd.

    3,325.00 3,335.00 3,285.00 3,290.00 -80.00 3,322.06223,410.00 3,410.00 3,325.00 3,330.00 61.1 202,978100 -

    2607 不二製油G

    FUJI OIL HOLDINGS INC.

    2,753.00 2,767.00 2,720.00 2,731.00 -41.00 2,751.20402,776.00 2,790.00 2,752.00 2,764.00 247.6 681,198.100100 -

    2612 かどや製油

    KADOYA SESAME MILLS INCORPORATED

    3,765.00 3,765.00 3,680.00 3,680.00 -70.00 3,744.65523,795.00 3,795.00 3,770.00 3,770.00 2.9 10,859.500100 -

    2613 Jオイル

    J-OIL MILLS, INC.

    3,975.00 3,985.00 3,925.00 3,950.00 -35.00 3,958.39714,005.00 4,010.00 3,980.00 3,990.00 20.9 82,730.500100 -

    2801 キッコマン

    KIKKOMAN CORPORATION

    5,030.00 5,030.00 4,980.00 5,020.00 -170.00 5,033.10275,160.00 5,160.00 5,030.00 5,050.00 477.0 2,400,790100 -

    2802 味の素

    Ajinomoto Co.,Inc.

    1,785.00 1,794.50 1,771.50 1,772.00 -20.00 1,784.20821,807.00 1,807.00 1,783.00 1,789.50 1,676.7 2,991,581.850100 -

    2809 キユーピー

    Kewpie Corporation

    2,020.00 2,026.00 2,000.00 2,013.00 -22.00 2,017.43872,030.00 2,037.00 2,020.00 2,024.00 404.6 816,255.700100 -

    2810 ハウス食G

    House Foods Group Inc.

    3,455.00 3,460.00 3,395.00 3,395.00 -85.00 3,429.81673,455.00 3,470.00 3,440.00 3,470.00 147.3 505,212100 -

    2811 カゴメ

    KAGOME CO.,LTD.

    3,165.00 3,175.00 3,135.00 3,140.00 -85.00 3,159.04393,210.00 3,210.00 3,160.00 3,165.00 218.6 690,567100 -

    2812 焼津水

    YAIZU SUISANKAGAKU INDUSTRY CO.,LTD.

    921.00 921.00 907.00 907.00 -21.00 916.7674928.00 929.00 924.00 926.00 4.3 3,942.100100 -

    2815 アリアケ

    ARIAKE JAPAN Co.,Ltd.

    6,750.00 6,800.00 6,670.00 6,700.00 -140.00 6,758.25006,880.00 6,900.00 6,760.00 6,780.00 64.0 432,528100 -

    2818 ピエトロ

    PIETRO Co.,Ltd.

    1,627.00 1,633.00 1,627.00 1,628.00 2.00 1,628.11111,626.00 1,634.00 1,626.00 1,626.00 1.8 2,930.600100 -

    2819 エバラ食品工業

    EBARA Foods Industry,Inc.

    2,185.00 2,188.00 2,162.00 2,162.00 -16.00 2,168.35292,161.00 2,185.00 2,156.00 2,185.00 1.7 3,686.200100 -

    2820 やまみ

    Yamami Company

    2,420.00 2,420.00 2,389.00 2,412.00 77.00 2,391.48062,358.00 2,418.00 2,340.00 2,394.00 25.8 61,700.200100 -

    2871 ニチレイ

    NICHIREI CORPORATION

    3,110.00 3,145.00 3,110.00 3,135.00 0.00 3,124.82113,135.00 3,135.00 3,100.00 3,115.00 243.1 759,644100 -

    2875 東洋水産

    TOYO SUISAN KAISHA,LTD.

    6,060.00 6,090.00 6,000.00 6,010.00 -20.00 6,060.85446,130.00 6,140.00 6,060.00 6,100.00 395.6 2,397,674100 -

    2882 イートアンド

    EAT&Co.,Ltd

    1,751.00 1,761.00 1,734.00 1,734.00 -46.00 1,755.54841,780.00 1,785.00 1,760.00 1,760.00 12.4 21,768.800100 -

    2883 大冷

    DAIREI CO.,LTD.

    2,019.00 2,019.00 2,013.00 2,018.00 0.00 2,016.42862,018.00 2,019.00 2,018.00 2,019.00 1.4 2,823100 -

    2884 ヨシムラ・F・HD

    Yoshimura Food Holdings K.K.

    1,122.00 1,129.00 1,106.00 1,110.00 39.00 1,108.65161,078.00 1,119.00 1,070.00 1,119.00 165.6 183,592.700100 -

    2897 日清食HD

    NISSIN FOODS HOLDINGS CO.,LTD.

    9,510.00 9,520.00 9,330.00 9,360.00 -190.00 9,439.47719,540.00 9,560.00 9,480.00 9,540.00 229.5 2,166,360100 -

    2899 永谷園HD

    NAGATANIEN HOLDINGS CO.,LTD.

    2,140.00 2,140.00 2,113.00 2,113.00 -49.00 2,132.95152,165.00 2,165.00 2,135.00 2,140.00 10.3 21,969.400100 -

    2904 一正蒲鉾

    ICHIMASA KAMABOKO CO.,LTD.

    998.00 998.00 975.00 975.00 -30.00 991.58331,007.00 1,007.00 994.00 997.00 19.2 19,038.400100 -

    2908 フジッコ

    FUJICCO CO.,LTD.

    1,960.00 1,971.00 1,945.00 1,949.00 -56.00 1,959.50631,965.00 1,987.00 1,953.00 1,955.00 63.0 123,448.900100 -

    Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.

  • 2020年7月1日(水曜日) 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.

    1,265.00 1,269.00 1,256.00 1,257.00 -44.00 1,268.73101,294.00 1,294.00 1,267.00 1,268.00 77.7 98,580.400100 -

    2914 JT

    JAPAN TOBACCO INC.

    1,967.00 1,971.50 1,954.00 1,961.50 -40.00 1,970.64581,998.00 1,998.00 1,967.00 1,967.50 6,411.5 12,634,795.600100 -

    2915 ケンコーマヨ

    KENKO Mayonnaise Co.,Ltd.

    1,910.00 1,920.00 1,895.00 1,902.00 -32.00 1,910.29931,932.00 1,950.00 1,911.00 1,912.00 28.4 54,252.500100 -

    2918 わらべや

    WARABEYA NICHIYO HOLDINGS CO.,LTD.

    1,664.00 1,667.00 1,633.00 1,639.00 -58.00 1,667.10481,703.00 1,703.00 1,661.00 1,673.00 63.0 105,027.600100 -

    2922 なとり

    NATORI CO.,LTD.

    1,750.00 1,762.00 1,718.00 1,718.00 -56.00 1,746.35371,774.00 1,783.00 1,763.00 1,763.00 8.2 14,320.100100 -

    2924 イフジ産業

    Ifuji Sangyo Co.,Ltd.

    821.00 821.00 812.00 812.00 1.00 814.8889 1.8 1,466.800100 - - - - -

    2925 ピックルスコーポ

    PICKLES CORPORATION

    2,830.00 2,863.00 2,788.00 2,818.00 248.00 2,776.16792,748.00 2,863.00 2,683.00 2,849.00 283.5 787,043.600100 -

    2930 北の達人

    Kitanotatsujin Corporation

    515.00 522.00 503.00 505.00 -9.00 512.1962514.00 522.00 514.00 515.00 560.7 287,188.400100 -

    2931 ユーグレナ

    euglena Co.,Ltd.

    765.00 766.00 743.00 747.00 -33.00 758.7465779.00 782.00 766.00 766.00 447.3 339,387.300100 -

    4404 ミヨシ油脂

    Miyoshi Oil & Fat Co.,Ltd.

    1,152.00 1,152.00 1,133.00 1,133.00 -19.00 1,143.41461,161.00 1,161.00 1,147.00 1,152.00 4.1 4,688100 -

    4526 理研ビタミン

    RIKEN VITAMIN CO.,LTD.

    2,242.00 2,251.00 2,192.00 2,200.00 -78.00 2,220.81382,278.00 2,278.00 2,243.00 2,253.00 24.7 54,854.100100 -

    繊維製品 Textiles & Apparels

    3001 片倉

    Katakura Industries Co.,Ltd.

    1,122.00 1,134.00 1,115.00 1,118.00 -25.00 1,129.46201,147.00 1,148.00 1,125.00 1,131.00 53.9 60,878100 -

    3002 グンゼ

    GUNZE LIMITED

    3,985.00 4,000.00 3,945.00 3,945.00 -55.00 3,976.06414,000.00 4,005.00 3,985.00 3,990.00 39.0 155,066.500100 -

    3101 東洋紡

    TOYOBO CO.,LTD.

    1,471.00 1,476.00 1,455.00 1,459.00 -41.00 1,471.53571,483.00 1,494.00 1,470.00 1,474.00 338.6 498,262100 -

    3103 ユニチカ

    UNITIKA LTD.

    343.00 344.00 340.00 342.00 -13.00 345.0132354.00 356.00 343.00 344.00 612.8 211,424.100100 -

    3104 富士紡HD

    Fujibo Holdings,Inc.

    3,240.00 3,310.00 3,215.00 3,240.00 -15.00 3,233.34173,245.00 3,265.00 3,215.00 3,225.00 19.9 64,343.500100 -

    3106 クラボウ

    KURABO INDUSTRIES LTD.

    2,236.00 2,247.00 2,196.00 2,202.00 -59.00 2,224.99272,252.00 2,268.00 2,228.00 2,228.00 68.1 151,522100 -

    3109 シキボウ

    SHIKIBO LTD.

    980.00 984.00 974.00 974.00 -18.00 980.1032992.00 998.00 980.00 981.00 46.5 45,574.800100 -

    3201 ニッケ

    THE JAPAN WOOL TEXTILE CO.,LTD.

    1,029.00 1,031.00 1,016.00 1,021.00 -47.00 1,029.37371,066.00 1,066.00 1,033.00 1,033.00 133.0 136,906.700100 -

    3202 ダイトウボウ

    Daitobo Co.,Ltd.

    107.00 108.00 106.00 108.00 -1.00 107.7077109.00 110.00 107.00 107.00 545.7 58,776.100100 -

    3204 トーア紡

    Toabo Corporation

    497.00 498.00 489.00 489.00 -7.00 493.0102493.00 497.00 493.00 497.00 9.8 4,831.500100 -

    3205 ダイドー

    DAIDOH LIMITED

    213.00 215.00 211.00 211.00 -6.00 214.1514217.00 218.00 213.00 214.00 38.3 8,202100 -

    3302 帝繊維

    TEIKOKU SEN-I Co.,Ltd.

    2,238.00 2,238.00 2,185.00 2,194.00 -92.00 2,213.67142,297.00 2,297.00 2,239.00 2,242.00 21.3 47,151.200100 -

    3401 帝人

    TEIJIN LIMITED

    1,688.00 1,696.00 1,675.00 1,678.00 -36.00 1,686.80971,699.00 1,708.00 1,686.00 1,689.00 639.4 1,078,546.100100 -

    Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.

  • 2020年7月1日(水曜日) 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.

    500.00 503.90 498.30 501.10 -6.40 502.0364504.30 507.80 499.80 501.20 6,123.7 3,074,320.550100 -

    3408 サカイオーベックス

    SAKAI OVEX CO.,LTD.

    2,202.00 2,224.00 2,168.00 2,192.00 -64.00 2,199.20002,256.00 2,256.00 2,210.00 2,210.00 6.5 14,294.800100 -

    3501 住江織物

    Suminoe Textile Co.,Ltd.

    2,012.00 2,044.00 2,000.00 2,000.00 -62.00 2,018.0426 4.7 9,484.800100 - - - - -

    3512 日フエルト

    Nippon Felt Company Limited

    463.00 465.00 460.00 460.00 -11.00 463.4894467.00 468.00 465.00 465.00 4.7 2,178.400100 -

    3513 イチカワ

    ICHIKAWA CO.,LTD.

    1,253.00 1,265.00 1,253.00 1,253.00 -18.00 1,257.68751,254.00 1,264.00 1,253.00 1,264.00 1.6 2,012.300100 -

    3524 日東網

    NITTO SEIMO CO.,LTD.

    1,385.00 1,389.00 1,385.00 1,388.00 -4.00 1,389.02441,397.00 1,397.00 1,380.00 1,385.00 4.1 5,695100 -

    3529 アツギ

    ATSUGI CO.,LTD.

    610.00 610.00 605.00 605.00 -5.00 608.1489609.00 611.00 609.00 610.00 18.8 11,433.200100 -

    3551 ダイニック

    DYNIC CORPORATION

    739.00 742.00 736.00 736.00 -4.00 738.6471740.00 740.00 735.00 738.00 6.8 5,022.800100 -

    3569 セーレン

    SEIREN CO.,LTD.

    1,329.00 1,329.00 1,308.00 1,313.00 -48.00 1,325.02831,360.00 1,360.00 1,334.00 1,336.00 84.9 112,494.900100 -

    3571 ソトー

    SOTOH CO.,LTD.

    955.00 955.00 948.00 948.00 -13.00 955.8333960.00 960.00 945.00 955.00 6.0 5,735100 -

    3577 東海染工

    Tokai Senko K.K.

    1,125.00 1,127.00 1,125.00 1,127.00 -1.00 1,125.00001,121.00 1,128.00 1,120.00 1,120.00 1.0 1,125100 -

    3580 小松マテーレ

    KOMATSU MATERE Co.,Ltd.

    735.00 736.00 724.00 728.00 -12.00 731.0890746.00 746.00 735.00 736.00 23.6 17,253.700100 -

    3591 ワコールHD

    WACOAL HOLDINGS CORP.

    1,992.00 1,999.00 1,987.00 1,990.00 -3.00 1,996.36252,007.00 2,016.00 1,992.00 1,995.00 201.4 402,067.400100 -

    3593 ホギメディ

    HOGY MEDICAL CO.,LTD.

    3,305.00 3,305.00 3,210.00 3,210.00 -110.00 3,267.17533,360.00 3,360.00 3,310.00 3,310.00 77.0 251,572.500100 -

    3607 クラウディアHD

    KURAUDIA HOLDINGS CO.,LTD.

    462.00 462.00 457.00 457.00 0.00 460.3000462.00 463.00 460.00 462.00 4.0 1,841.200100 -

    3608 TSI HD

    TSI HOLDINGS CO.,LTD.

    454.00 457.00 450.00 451.00 -11.00 454.2943461.00 463.00 452.00 454.00 176.7 80,273.800100 -

    3611 マツオカ

    MATSUOKA CORPORATION

    1,857.00 1,866.00 1,812.00 1,830.00 -108.00 1,856.87941,923.00 1,932.00 1,853.00 1,857.00 34.0 63,133.900100 -

    3612 ワールド

    WORLD CO.,LTD.

    1,560.00 1,566.00 1,539.00 1,548.00 -91.00 1,566.28611,634.00 1,641.00 1,557.00 1,564.00 215.3 337,221.400100 -

    8011 三陽商

    SANYO SHOKAI LTD.

    652.00 653.00 631.00 643.00 -71.00 657.5264715.00 717.00 641.00 652.00 795.0 522,733.500100 -

    8013 ナイガイ

    NAIGAI CO.,LTD.

    351.00 356.00 350.00 353.00 -2.00 353.0070358.00 358.00 351.00 353.00 14.3 5,048100 -

    8016 オンワードHD

    ONWARD HOLDINGS CO.,LTD.

    303.00 306.00 302.00 305.00 -13.00 307.2753318.00 320.00 303.00 304.00 1,255.2 385,692100 -

    8029 ルックHD

    LOOK HOLDINGS INCORPORATED

    725.00 735.00 711.00 719.00 -50.00 733.7729778.00 778.00 726.00 726.00 67.8 49,749.800100 -

    8107 キムラタン

    KIMURATAN CORPORATION

    24.00 25.00 24.00 24.00 0.00 24.026024.00 25.00 24.00 24.00 437.7 10,516.200100 -

    8111 ゴルドウイン

    GOLDWIN INC.

    6,880.00 6,930.00 6,790.00 6,790.00 -250.00 6,894.21997,100.00 7,100.00 6,890.00 6,920.00 195.5 1,347,820100 -

    8114 デサント

    DESCENTE,LTD.

    1,498.00 1,500.00 1,474.00 1,480.00 -6.00 1,491.86621,521.00 1,521.00 1,492.00 1,505.00 94.9 141,578.100100 -

    Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.

  • 2020年7月1日(水曜日) 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.

    499.00 499.00 496.00 496.00 -4.00 497.7193498.00 500.00 498.00 499.00 5.7 2,837100 -

    8127 ヤマトインター

    YAMATO INTERNATIONAL INC.

    387.00 388.00 372.00 372.00 -27.00 386.7346397.00 397.00 384.00 387.00 35.8 13,845.100100 -

    パルプ・紙 Pulp & Paper

    3708 特種東海

    Tokushu Tokai Paper Co.,Ltd.

    4,550.00 4,580.00 4,525.00 4,540.00 -80.00 4,569.31824,705.00 4,705.00 4,575.00 4,575.00 6.6 30,157.500100 -

    3861 王子HD

    Oji Holdings Corporation

    492.00 493.00 487.00 489.00 -12.00 492.6457504.00 504.00 492.00 493.00 2,747.1 1,353,347100 -

    3863 日本紙

    Nippon Paper Industries Co.,Ltd.

    1,485.00 1,492.00 1,478.00 1,492.00 -16.00 1,491.97431,508.00 1,513.00 1,485.00 1,485.00 315.6 470,867.100100 -

    3864 三菱紙

    Mitsubishi Paper Mills Limited

    338.00 338.00 333.00 333.00 -7.00 337.7016342.00 342.00 339.00 340.00 55.3 18,674.900100 -

    3865 北越コーポレーション

    Hokuetsu Corporation

    379.00 379.00 375.00 375.00 -7.00 378.2442382.00 383.00 377.00 380.00 361.2 136,621.800100 -

    3877 中越パル

    Chuetsu Pulp & Paper Co.,Ltd.

    1,533.00 1,533.00 1,499.00 1,510.00 -40.00 1,515.41671,550.00 1,550.00 1,533.00 1,533.00 3.6 5,455.500100 -

    3878 巴川紙

    TOMOEGAWA CO.,LTD.

    920.00 935.00 920.00 923.00 12.00 923.5625911.00 926.00 911.00 920.00 4.8 4,433.100100 -

    3880 大王紙

    Daio Paper Corporation

    1,434.00 1,439.00 1,431.00 1,435.00 -5.00 1,434.56581,438.00 1,438.00 1,431.00 1,435.00 549.7 788,580.800100 -

    3896 阿波製紙

    AWA PAPER & TECHNOLOGICAL COMPANY,Inc.

    493.00 493.00 480.00 480.00 -10.00 486.2833503.00 503.00 493.00 493.00 6.0 2,917.700100 -

    3941 レンゴー

    Rengo Co.,Ltd.

    848.00 855.00 846.00 850.00 -28.00 854.4062881.00 881.00 845.00 848.00 2,148.3 1,835,520.800100 -

    3946 トーモク

    TOMOKU CO.,LTD.

    1,757.00 1,767.00 1,743.00 1,760.00 -9.00 1,756.30701,781.00 1,781.00 1,760.00 1,760.00 21.5 37,760.600100 -

    3950 ザ・パック

    THE PACK CORPORATION

    3,035.00 3,035.00 2,981.00 2,988.00 -137.00 3,018.16053,140.00 3,140.00 3,035.00 3,035.00 32.4 97,788.400100 -

    化学 Chemicals

    3405 クラレ

    KURARAY CO.,LTD.

    1,111.00 1,118.00 1,101.00 1,107.00 -18.00 1,110.40241,123.00 1,126.00 1,113.00 1,114.00 1,183.3 1,313,939.200100 -

    3407 旭化成

    ASAHI KASEI CORPORATION

    853.00 857.50 847.30 849.40 -26.20 855.6313873.40 873.40 854.10 854.60 3,866.4 3,308,213.030100 -

    3553 共和レザー

    KYOWA LEATHER CLOTH CO.,LTD.

    653.00 658.00 644.00 645.00 -31.00 657.8257674.00 674.00 655.00 655.00 10.9 7,170.300100 -

    4004 昭電工

    Showa Denko K.K.

    2,367.00 2,378.00 2,344.00 2,377.00 -39.00 2,373.12042,410.00 2,414.00 2,368.00 2,369.00 1,547.9 3,673,353100 -

    4005 住友化

    SUMITOMO CHEMICAL COMPANY,LIMITED

    319.00 321.00 318.00 320.00 -2.00 320.2678323.00 324.00 319.00 319.00 12,995.7 4,162,104100 -

    4008 住友精化

    Sumitomo Seika Chemicals Company,Limited.

    3,580.00 3,580.00 3,500.00 3,515.00 10.00 3,535.76923,520.00 3,585.00 3,505.00 3,580.00 20.8 73,544100 -

    4021 日産化

    Nissan Chemical Corporation

    5,530.00 5,550.00 5,450.00 5,490.00 -30.00 5,504.30285,530.00 5,560.00 5,500.00 5,560.00 368.6 2,028,886100 -

    4022 ラサ工

    Rasa Industries,Ltd.

    1,512.00 1,512.00 1,475.00 1,486.00 -50.00 1,498.98611,541.00 1,541.00 1,503.00 1,507.00 50.5 75,698.800100 -

    4023 クレハ

    KUREHA CORPORATION

    4,720.00 4,720.00 4,625.00 4,635.00 -75.00 4,675.65894,700.00 4,725.00 4,685.00 4,705.00 51.6 241,264100 -

    Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.

  • 2020年7月1日(水曜日) 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.

    7,440.00 7,440.00 7,160.00 7,160.00 -540.00 7,309.12187,590.00 7,680.00 7,480.00 7,480.00 35.3 258,012100 -

    4027 テイカ

    TAYCA CORPORATION

    1,391.00 1,391.00 1,363.00 1,372.00 -9.00 1,377.04131,402.00 1,402.00 1,379.00 1,384.00 24.2 33,324.400100 -

    4028 石原産

    ISHIHARA SANGYO KAISHA,LTD.

    697.00 701.00 693.00 695.00 -10.00 699.6662709.00 712.00 698.00 700.00 131.8 92,216100 -

    4031 片倉コープアグリ

    Katakura & Co-op Agri Corporation

    1,245.00 1,245.00 1,236.00 1,236.00 -20.00 1,241.90001,251.00 1,251.00 1,245.00 1,245.00 3.0 3,725.700100 -

    4041 日曹達

    Nippon Soda Co.,Ltd.

    2,804.00 2,813.00 2,783.00 2,798.00 -26.00 2,809.31192,824.00 2,840.00 2,808.00 2,815.00 141.4 397,236.700100 -

    4042 東ソー

    TOSOH CORPORATION

    1,467.00 1,475.00 1,450.00 1,458.00 -12.00 1,464.30411,473.00 1,482.00 1,468.00 1,470.00 1,288.2 1,886,316.500100 -

    4043 トクヤマ

    Tokuyama Corporation

    2,505.00 2,511.00 2,477.00 2,490.00 -42.00 2,499.46452,542.00 2,547.00 2,483.00 2,507.00 328.1 820,074.300100 -

    4044 セ硝子

    Central Glass Co.,Ltd.

    1,823.00 1,827.00 1,805.00 1,806.00 -25.00 1,820.70801,841.00 1,856.00 1,828.00 1,829.00 73.3 133,457.900100 -

    4045 東亜合

    TOAGOSEI CO.,LTD.

    1,076.00 1,079.00 1,065.00 1,065.00 11.00 1,071.17491,062.00 1,079.00 1,061.00 1,078.00 426.5 456,856.100100 -

    4046 大阪ソーダ

    OSAKA SODA CO.,LTD.

    2,356.00 2,362.00 2,319.00 2,325.00 -52.00 2,344.99572,377.00 2,385.00 2,350.00 2,354.00 69.7 163,446.200100 -

    4047 関電化

    KANTO DENKA KOGYO CO.,LTD.

    838.00 839.00 826.00 835.00 -19.00 835.8336850.00 853.00 839.00 839.00 126.2 105,482.200100 -

    4061 デンカ

    Denka Company Limited

    2,608.00 2,614.00 2,582.00 2,595.00 -42.00 2,608.45942,642.00 2,653.00 2,607.00 2,610.00 388.3 1,012,864.800100 -

    4063 信越化

    Shin-Etsu Chemical Co.,Ltd.

    12,465.00 12,515.00 12,320.00 12,370.00 -225.00 12,456.334012,565.00 12,645.00 12,480.00 12,510.00 834.7 10,397,302100 -

    4064 カーバイド

    Nippon Carbide Industries Company,Incorporated

    1,231.00 1,231.00 1,196.00 1,201.00 -43.00 1,220.00711,274.00 1,274.00 1,217.00 1,220.00 42.1 51,362.300100 -

    4078 堺化学

    Sakai Chemical Industry Co.,Ltd.

    1,991.00 1,998.00 1,970.00 1,981.00 -48.00 1,988.94092,033.00 2,033.00 1,979.00 1,984.00 20.3 40,375.500100 -

    4082 稀元素

    DAIICHI KIGENSO KAGAKU-KOGYO CO.,LTD

    781.00 785.00 766.00 768.00 -22.00 776.8078790.00 790.00 781.00 781.00 25.5 19,808.600100 -

    4088 エア・ウォーター

    AIR WATER INC.

    1,533.00 1,545.00 1,515.00 1,523.00 2.00 1,531.60961,538.00 1,541.00 1,527.00 1,539.00 827.1 1,266,794.300100 -

    4091 大陽日酸

    TAIYO NIPPON SANSO CORPORATION

    1,788.00 1,792.00 1,767.00 1,776.00 -25.00 1,790.97761,815.00 1,821.00 1,792.00 1,796.00 543.7 973,754.500100 -

    4092 日本化

    Nippon Chemical Industrial Co.,Ltd.

    2,261.00 2,263.00 2,229.00 2,252.00 -48.00 2,250.76562,309.00 2,309.00 2,262.00 2,264.00 20.9 47,041100 -

    4093 邦アセチレン

    Toho Acetylene Co.,Ltd.

    1,268.00 1,268.00 1,250.00 1,250.00 -11.00 1,256.66671,248.00 1,260.00 1,247.00 1,260.00 1.2 1,508100 -

    4095 日パーカライ

    NIHON PARKERIZING CO.,LTD.

    1,091.00 1,102.00 1,083.00 1,086.00 5.00 1,092.36891,090.00 1,103.00 1,089.00 1,098.00 149.1 162,872.200100 -

    4097 高圧ガス

    KOATSU GAS KOGYO CO.,LTD.

    734.00 736.00 716.00 724.00 -14.00 727.8413742.00 742.00 730.00 731.00 20.8 15,139.100100 -

    4098 チタン工

    Titan Kogyo Kabushiki Kaisha

    1,742.00 1,756.00 1,718.00 1,725.00 -45.00 1,756.39751,785.00 1,805.00 1,760.00 1,760.00 16.1 28,278100 -

    4099 四国化

    SHIKOKU CHEMICALS CORPORATION

    1,082.00 1,097.00 1,081.00 1,084.00 0.00 1,086.99631,090.00 1,119.00 1,079.00 1,093.00 54.3 59,023.900100 -

    4100 戸田工

    TODA KOGYO CORP.

    1,900.00 1,904.00 1,849.00 1,849.00 -90.00 1,884.53171,947.00 1,947.00 1,903.00 1,903.00 20.5 38,632.900100 -

    Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.

  • 2020年7月1日(水曜日) 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

    2,490.00 2,490.00 2,454.00 2,456.00 43.00 2,473.51472,463.00 2,497.00 2,454.00 2,472.00 105.7 261,450.500100 -

    4112 保土谷化

    Hodogaya Chemical Co.,Ltd.

    4,315.00 4,385.00 4,295.00 4,310.00 -50.00 4,343.51994,430.00 4,430.00 4,315.00 4,315.00 67.9 294,925100 -

    4114 日触媒

    NIPPON SHOKUBAI CO.,LTD.

    5,550.00 5,600.00 5,550.00 5,590.00 -50.00 5,582.49585,640.00 5,660.00 5,550.00 5,550.00 118.2 659,851100 -

    4116 大日精化

    Dainichiseika Color & Chemicals Mfg.Co.,Ltd.

    2,282.00 2,284.00 2,233.00 2,259.00 -75.00 2,264.85792,344.00 2,344.00 2,282.00 2,285.00 18.3 41,446.900100 -

    4118 カネカ

    KANEKA CORPORATION

    2,750.00 2,757.00 2,719.00 2,732.00 -68.00 2,753.85982,801.00 2,807.00 2,752.00 2,758.00 355.1 977,895.600100 -

    4182 菱瓦斯化

    Mitsubishi Gas Chemical Company,Inc.

    1,608.00 1,619.00 1,597.00 1,608.00 -22.00 1,611.61091,635.00 1,636.00 1,615.00 1,615.00 510.2 822,243.900100 -

    4183 三井化学

    Mitsui Chemicals,Inc.

    2,210.00 2,229.00 2,206.00 2,220.00 -27.00 2,223.06512,243.00 2,243.00 2,213.00 2,216.00 612.5 1,361,627.400100 -

    4185 JSR

    JSR CORPORATION

    2,074.00 2,079.00 2,039.00 2,052.00 -28.00 2,069.56312,100.00 2,100.00 2,070.00 2,078.00 1,361.5 2,817,710.200100 -

    4186 東応化

    TOKYO OHKA KOGYO CO.,LTD.

    5,350.00 5,370.00 5,270.00 5,280.00 -110.00 5,343.93895,410.00 5,430.00 5,360.00 5,380.00 176.7 944,274100 -

    4187 大有機化

    OSAKA ORGANIC CHEMICAL INDUSTRY LTD.

    2,559.00 2,562.00 2,500.00 2,524.00 -35.00 2,538.92012,559.00 2,580.00 2,548.00 2,569.00 177.7 451,166.100100 -

    4188 三菱ケミHD

    Mitsubishi Chemical Holdings Corporation

    614.00 616.70 611.50 614.10 -13.30 616.1713620.00 622.70 613.20 615.10 3,771.8 2,324,075.090100 -

    4189 KHネオケム

    KH Neochem Co.,Ltd.

    1,976.00 1,976.00 1,947.00 1,960.00 -75.00 1,972.70542,031.00 2,035.00 1,979.00 1,985.00 127.3 251,125.400100 -

    4202 ダイセル

    Daicel Corporation

    824.00 829.00 808.00 812.00 -21.00 821.9641838.00 844.00 824.00 826.00 1,158.4 952,163.200100 -

    4203 住友ベーク

    Sumitomo Bakelite Company,Limited

    2,998.00 3,010.00 2,968.00 2,975.00 -40.00 2,991.64743,010.00 3,020.00 2,973.00 3,010.00 107.5 321,602.100100 -

    4204 積水化

    Sekisui Chemical Co.,Ltd.

    1,523.00 1,532.00 1,503.00 1,510.00 -32.00 1,521.93861,535.00 1,550.00 1,529.00 1,532.00 874.0 1,330,174.300100 -

    4205 日ゼオン

    ZEON CORPORATION

    989.00 991.00 967.00 973.00 -18.00 983.2312985.00 1,001.00 983.00 992.00 482.3 474,212.400100 -

    4206 アイカ工

    Aica Kogyo Company,Limited

    3,520.00 3,540.00 3,500.00 3,515.00 -20.00 3,525.11953,535.00 3,560.00 3,520.00 3,535.00 159.0 560,494100 -

    4208 宇部興

    Ube Industries,Ltd.

    1,830.00 1,835.00 1,815.00 1,826.00 -26.00 1,831.70971,851.00 1,851.00 1,833.00 1,834.00 373.1 683,410.900100 -

    4212 積水樹脂

    Sekisui Jushi Corporation

    2,140.00 2,140.00 2,099.00 2,108.00 -49.00 2,125.26182,168.00 2,169.00 2,145.00 2,147.00 40.1 85,223100 -

    4215 タキロンシーアイ

    C.I. TAKIRON Corporation

    694.00 700.00 685.00 699.00 -2.00 695.3407701.00 701.00 687.00 698.00 127.4 88,586.400100 -

    4216 旭有機材

    ASAHI YUKIZAI CORPORATION

    1,432.00 1,445.00 1,428.00 1,430.00 2.00 1,437.52941,454.00 1,464.00 1,432.00 1,432.00 35.7 51,319.800100 -

    4218 ニチバン

    NICHIBAN CO.,LTD.

    1,462.00 1,474.00 1,453.00 1,457.00 -3.00 1,464.94821,475.00 1,486.00 1,463.00 1,474.00 25.1 36,770.200100 -

    4220 リケンテクノス

    RIKEN TECHNOS CORPORATION

    420.00 424.00 413.00 413.00 -12.00 418.4956425.00 429.00 420.00 422.00 90.8 37,999.400100 -

    4221 大倉工

    Okura Industrial Co.,Ltd.

    1,613.00 1,619.00 1,581.00 1,582.00 -41.00 1,607.61541,627.00 1,629.00 1,601.00 1,613.00 11.7 18,809.100100 -

    4228 積水化成

    Sekisui Kasei Co.,Ltd.

    567.00 567.00 558.00 558.00 -20.00 565.6319577.00 577.00 567.00 568.00 76.6 43,327.400100 -

    Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.

  • 2020年7月1日(水曜日) 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.

    2,602.00 2,638.00 2,582.00 2,582.00 -39.00 2,596.61542,603.00 2,603.00 2,603.00 2,603.00 2.6 6,751.200100 -

    4231 タイガーポリ

    TIGERS POLYMER CORPORATION

    499.00 499.00 486.00 486.00 -6.00 493.3333492.00 499.00 492.00 499.00 6.9 3,404100 -

    4238 ミライアル

    Miraial Co.,Ltd.

    1,016.00 1,023.00 1,005.00 1,010.00 -9.00 1,013.68631,023.00 1,023.00 1,015.00 1,016.00 20.4 20,679.200100 -

    4245 ダイキアクシス

    Daiki Axis Co.,Ltd.

    795.00 795.00 769.00 771.00 -33.00 788.3822804.00 805.00 788.00 795.00 15.7 12,377.600100 -

    4246 DNC

    DaikyoNishikawa Corporation

    477.00 478.00 467.00 469.00 -12.00 477.7629497.00 500.00 477.00 478.00 151.0 72,142.200100 -

    4248 竹本容器

    Takemoto Yohki Co.,Ltd.

    695.00 696.00 683.00 686.00 -18.00 692.9752701.00 707.00 692.00 692.00 48.3 33,470.700100 -

    4249 森六

    MORIROKU HOLDINGS COMPANY,LTD.

    1,665.00 1,677.00 1,653.00 1,664.00 -34.00 1,664.55361,698.00 1,698.00 1,657.00 1,665.00 23.3 38,784.100100 -

    4272 日化薬

    NIPPON KAYAKU CO.,LTD.

    1,099.00 1,101.00 1,083.00 1,090.00 -35.00 1,098.95911,128.00 1,134.00 1,099.00 1,101.00 318.2 349,688.800100 -

    4275 カーリットHD

    Carlit Holdings Co.,Ltd.

    509.00 514.00 502.00 502.00 -3.00 506.6923505.00 514.00 501.00 513.00 40.3 20,419.700100 -

    4362 日本精化

    Nippon Fine Chemical Co.,Ltd.

    1,425.00 1,425.00 1,408.00 1,410.00 -64.00 1,422.73041,474.00 1,474.00 1,415.00 1,422.00 38.2 54,348.300100 -

    4368 扶桑化学

    FUSO CHEMICAL CO.,LTD.

    3,900.00 3,915.00 3,825.00 3,830.00 -100.00 3,885.91003,955.00 3,965.00 3,910.00 3,920.00 48.9 190,021100 -

    4369 トリケミカル

    Tri Chemical Laboratories Inc.

    11,670.00 11,670.00 11,310.00 11,400.00 -130.00 11,596.046311,620.00 11,880.00 11,530.00 11,690.00 99.4 1,152,647100 -

    4401 ADEKA

    ADEKA CORPORATION

    1,431.00 1,441.00 1,423.00 1,428.00 1.00 1,433.23731,437.00 1,449.00 1,429.00 1,438.00 174.9 250,673.200100 -

    4403 日油

    NOF CORPORATION

    3,770.00 3,790.00 3,735.00 3,740.00 10.00 3,759.21363,750.00 3,770.00 3,710.00 3,765.00 163.4 614,255.500100 -

    4406 新日本理化

    New Japan Chemical Co.,Ltd.

    167.00 167.00 165.00 165.00 -1.00 166.6736169.00 169.00 167.00 168.00 72.3 12,050.500100 -

    4410 ハリマ化成G

    HARIMA CHEMICALS GROUP,INC.

    976.00 994.00 966.00 967.00 -17.00 977.2883984.00 993.00 984.00 991.00 11.1 10,847.900100 -

    4452 花王

    Kao Corporation

    8,576.00 8,589.00 8,514.00 8,535.00 -5.00 8,554.82308,582.00 8,590.00 8,520.00 8,590.00 1,184.2 10,130,621.400100 -

    4461 第一工業

    DKS Co.Ltd.

    5,280.00 5,280.00 5,160.00 5,190.00 10.00 5,233.80465,210.00 5,300.00 5,140.00 5,250.00 48.1 251,746100 -

    4462 石原ケミカル

    ISHIHARA CHEMICAL CO.,LTD.

    1,995.00 1,995.00 1,940.00 1,940.00 -64.00 1,975.54291,990.00 2,002.00 1,958.00 2,002.00 7.0 13,828.800100 -

    4463 日華化学

    NICCA CHEMICAL CO.,LTD.

    914.00 916.00 879.00 881.00 -41.00 898.3556924.00 924.00 914.00 914.00 4.5 4,042.600100 -

    4465 ニイタカ

    Niitaka Co., Ltd.

    5,640.00 5,640.00 5,430.00 5,470.00 -150.00 5,566.33115,620.00 5,680.00 5,560.00 5,640.00 44.7 248,815100 -

    4471 三洋化成

    SANYO CHEMICAL INDUSTRIES,LTD.

    4,565.00 4,595.00 4,540.00 4,540.00 -90.00 4,572.76744,630.00 4,630.00 4,570.00 4,575.00 53.3 243,728.500100 -

    4531 有機薬

    Yuki Gosei Kogyo Co.,Ltd.

    368.00 368.00 356.00 357.00 -10.00 363.4481372.00 372.00 367.00 369.00 92.4 33,582.600100 -

    4611 大日塗料

    Dai Nippon Toryo Company,Limited

    921.00 923.00 908.00 909.00 -29.00 916.4289927.00 930.00 903.00 920.00 48.5 44,446.800100 -

    4612 日ペイントHD

    NIPPON PAINT HOLDINGS CO.,LTD.

    7,830.00 7,880.00 7,640.00 7,710.00 -130.00 7,760.79527,860.00 7,880.00 7,750.00 7,860.00 379.8 2,947,550100 -

    Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.

  • 2020年7月1日(水曜日) 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.

    2,267.00 2,279.00 2,236.00 2,247.00 -26.00 2,257.09832,296.00 2,298.00 2,247.00 2,267.00 521.1 1,176,173.900100 -

    4615 神東塗料

    SHINTO PAINT COMPANY,LIMITED

    175.00 176.00 170.00 170.00 -7.00 173.2348177.00 178.00 174.00 176.00 112.0 19,402.300100 -

    4617 中国塗料

    Chugoku Marine Paints,Ltd.

    800.00 804.00 794.00 795.00 -5.00 799.3052796.00 807.00 794.00 798.00 127.8 102,151.200100 -

    4619 日特塗料

    Nihon Tokushu Toryo Co.,Ltd.

    969.00 972.00 955.00 955.00 -33.00 967.1538988.00 988.00 968.00 968.00 33.8 32,689.800100 -

    4620 藤倉化

    FUJIKURA KASEI CO.,LTD.

    508.00 508.00 494.00 494.00 -28.00 506.0400522.00 524.00 510.00 510.00 15.0 7,590.600100 -

    4626 太陽HD

    TAIYO HOLDINGS CO.,LTD.

    5,010.00 5,010.00 4,910.00 4,920.00 -50.00 4,970.40795,000.00 5,020.00 4,970.00 4,995.00 42.9 213,230.500100 -

    4631 DIC

    DIC Corporation

    2,710.00 2,725.00 2,688.00 2,701.00 0.00 2,721.99822,736.00 2,761.00 2,714.00 2,719.00 382.9 1,042,253.100100 -

    4633 サカタインクス

    SAKATA INX CORPORATION

    1,025.00 1,027.00 998.00 1,007.00 -19.00 1,014.72921,026.00 1,039.00 1,020.00 1,029.00 114.1 115,780.600100 -

    4634 洋インキHD

    TOYO INK SC HOLDINGS CO.,LTD.

    2,034.00 2,035.00 2,010.00 2,020.00 -18.00 2,030.92992,049.00 2,050.00 2,034.00 2,044.00 144.1 292,657100 -

    4636 T&KTOKA

    T&K TOKA CO.,LTD.

    818.00 818.00 800.00 800.00 -21.00 809.5000821.00 823.00 814.00 818.00 10.6 8,580.700100 -

    4901 富士フイルム

    FUJIFILM Holdings Corporation

    4,616.00 4,623.00 4,596.00 4,621.00 11.00 4,619.15214,658.00 4,660.00 4,612.00 4,623.00 1,603.6 7,407,272.300100 -

    4911 資生堂

    Shiseido Company,Limited

    6,861.00 6,887.00 6,784.00 6,823.00 -12.00 6,854.46686,870.00 6,935.00 6,796.00 6,892.00 1,737.4 11,908,950.700100 -

    4912 ライオン

    Lion Corporation

    2,615.00 2,620.00 2,567.00 2,583.00 -4.00 2,599.80402,637.00 2,645.00 2,583.00 2,619.00 873.8 2,271,708.700100 -

    4914 高砂香料

    TAKASAGO INTERNATIONAL CORPORATION

    2,144.00 2,167.00 2,134.00 2,141.00 -7.00 2,150.23302,173.00 2,173.00 2,141.00 2,149.00 20.6 44,294.800100 -

    4917 マンダム

    MANDOM CORPORATION

    1,981.00 1,987.00 1,946.00 1,950.00 -35.00 1,970.76992,001.00 2,001.00 1,980.00 1,985.00 272.0 536,049.400100 -

    4919 ミルボン

    Milbon Co.,Ltd.

    5,080.00 5,110.00 4,990.00 5,020.00 -120.00 5,056.18465,190.00 5,190.00 5,070.00 5,080.00 101.3 512,191.500100 -

    4921 ファンケル

    FANCL CORPORATION

    3,150.00 3,170.00 3,100.00 3,105.00 -90.00 3,136.78013,180.00 3,195.00 3,145.00 3,160.00 326.1 1,022,904100 -

    4922 コーセー

    KOSE Corporation

    12,970.00 12,990.00 12,840.00 12,960.00 0.00 12,946.373813,000.00 13,020.00 12,880.00 12,990.00 151.4 1,960,081100 -

    4923 COTA

    COTA CO.,LTD.

    1,190.00 1,191.00 1,162.00 1,164.00 -21.00 1,175.57581,190.00 1,190.00 1,174.00 1,175.00 38.9 45,729.900100 -

    4926 シーボン

    C'BON COSMETICS Co.,Ltd.

    1,990.00 1,990.00 1,980.00 1,982.00 -40.00 1,995.44352,015.00 2,015.00 1,990.00 1,992.00 11.5 22,947.600100 -

    4927 ポーラオルHD

    POLA ORBIS HOLDINGS INC.

    1,853.00 1,861.00 1,832.00 1,845.00 -31.00 1,851.72611,878.00 1,884.00 1,842.00 1,856.00 925.3 1,713,402.200100 -

    4928 ノエビアHD

    Noevir Holdings Co.,Ltd.

    4,615.00 4,625.00 4,540.00 4,570.00 -35.00 4,589.60964,630.00 4,645.00 4,600.00 4,640.00 60.2 276,294.500100 -

    4929 アジュバン

    ADJUVANT COSME JAPAN CO.,LTD.

    957.00 957.00 951.00 951.00 -9.00 955.2381959.00 960.00 957.00 957.00 2.1 2,006100 -

    4951 エステー

    S.T.CORPORATION

    1,703.00 1,703.00 1,675.00 1,677.00 -42.00 1,695.90001,724.00 1,724.00 1,696.00 1,699.00 27.0 45,789.300100 -

    4955 アグロカネショウ

    AGRO-KANESHO CO.,LTD.

    1,361.00 1,375.00 1,336.00 1,346.00 -28.00 1,364.75341,386.00 1,394.00 1,367.00 1,367.00 22.3 30,434100 -

    Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.

  • 2020年7月1日(水曜日) 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.

    1,499.00 1,500.00 1,472.00 1,491.00 -16.00 1,493.33041,503.00 1,514.00 1,492.00 1,500.00 45.4 67,797.200100 -

    4958 長谷川香

    T.HASEGAWA CO.,LTD.

    2,362.00 2,362.00 2,328.00 2,337.00 -73.00 2,350.51102,410.00 2,410.00 2,356.00 2,362.00 63.8 149,962.600100 -

    4963 星光PMC

    SEIKO PMC CORPORATION

    692.00 692.00 682.00 684.00 -9.00 689.0000701.00 701.00 686.00 693.00 20.5 14,124.500100 -

    4967 小林製薬

    KOBAYASHI PHARMACEUTICAL CO.,LTD.

    9,470.00 9,490.00 9,310.00 9,330.00 -150.00 9,414.14409,620.00 9,620.00 9,470.00 9,490.00 216.7 2,040,045100 -

    4968 荒川化学

    ARAKAWA CHEMICAL INDUSTRIES,LTD.

    1,216.00 1,217.00 1,197.00 1,198.00 -40.00 1,210.61191,238.00 1,238.00 1,216.00 1,219.00 20.1 24,333.300100 -

    4971 メック

    MEC COMPANY LTD.

    2,091.00 2,096.00 2,024.00 2,045.00 -55.00 2,071.92732,120.00 2,132.00 2,085.00 2,098.00 90.8 188,131100 -

    4973 高純度化

    JAPAN PURE CHEMICAL CO.,LTD.

    2,603.00 2,603.00 2,551.00 2,555.00 -40.00 2,583.30002,592.00 2,610.00 2,581.00 2,603.00 6.0 15,499.800100 -

    4974 タカラバイオ

    TAKARA BIO INC.

    2,990.00 3,015.00 2,965.00 2,980.00 -75.00 2,999.90043,095.00 3,100.00 2,978.00 2,993.00 956.0 2,867,904.800100 -

    4975 JCU

    JCU CORPORATION

    3,270.00 3,280.00 3,200.00 3,220.00 -140.00 3,252.20903,290.00 3,340.00 3,270.00 3,290.00 71.3 231,882.500100 -

    4977 ニッタゼラチン

    Nitta Gelatin Inc.

    643.00 643.00 631.00 631.00 -31.00 645.5125668.00 668.00 644.00 646.00 72.0 46,476.900100 -

    4979 OATアグリオ

    OAT Agrio Co.,Ltd.

    1,125.00 1,155.00 1,124.00 1,155.00 60.00 1,131.46501,125.00 1,128.00 1,102.00 1,127.00 42.8 48,426.700100 -

    4980 デクセリアルズ

    Dexerials Corporation

    830.00 830.00 813.00 819.00 -25.00 828.5402849.00 849.00 832.00 832.00 167.9 139,111.900100 -

    4985 アース製薬

    Earth Corporation

    7,850.00 7,960.00 7,750.00 7,810.00 -400.00 7,894.76048,210.00 8,250.00 7,730.00 7,880.00 185.7 1,466,057100 -

    4992 北興化

    HOKKO CHEMICAL INDUSTRY CO.,LTD.

    615.00 618.00 596.00 596.00 -20.00 610.1427616.00 621.00 612.00 616.00 75.7 46,187.800100 -

    4994 大成ラミック

    Taisei Lamick Co.,Ltd.

    2,794.00 2,794.00 2,752.00 2,752.00 -14.00 2,776.05082,785.00 2,789.00 2,785.00 2,786.00 5.9 16,378.700100 -

    4996 クミアイ化

    KUMIAI CHEMICAL INDUSTRY CO.,LTD.

    990.00 1,000.00 988.00 991.00 -10.00 993.07641,005.00 1,005.00 981.00 996.00 364.1 361,579.100100 -

    4997 日農薬

    NIHON NOHYAKU CO.,LTD.

    514.00 530.00 512.00 514.00 46.00 512.8764492.00 519.00 488.00 515.00 1,594.3 817,678.900100 -

    5142 アキレス

    Achilles Corporation

    1,969.00 1,994.00 1,965.00 1,985.00 44.00 1,972.51181,941.00 1,978.00 1,938.00 1,970.00 105.5 208,100100 -

    5208 有沢製

    Arisawa Mfg.Co.,Ltd.

    800.00 803.00 792.00 795.00 -7.00 797.9398805.00 806.00 798.00 804.00 56.5 45,083.600100 -

    6988 日東電

    NITTO DENKO CORPORATION

    6,020.00 6,050.00 5,980.00 6,020.00 -80.00 6,028.98696,100.00 6,100.00 6,030.00 6,040.00 647.5 3,903,769100 -

    7874 レック

    LEC,INC.

    1,580.00 1,586.00 1,553.00 1,556.00 -57.00 1,578.34821,613.00 1,616.00 1,586.00 1,590.00 69.5 109,695.200100 -

    7888 三光合成

    SANKO GOSEI LTD.

    285.00 286.00 282.00 282.00 -6.00 284.8541288.00 288.00 283.00 287.00 37.7 10,739100 -

    7908 KIMOTO

    KIMOTO CO.,LTD.

    155.00 155.00 153.00 153.00 -2.00 154.9152156.00 157.00 155.00 156.00 88.4 13,694.500100 -

    7917 藤森工業

    FUJIMORI KOGYO CO.,LTD.

    3,705.00 3,720.00 3,650.00 3,675.00 -80.00 3,695.59733,755.00 3,765.00 3,725.00 3,725.00 22.6 83,520.500100 -

    7925 前沢化成

    MAEZAWA KASEI INDUSTRIES CO.,LTD.

    994.00 996.00 973.00 973.00 -8.00 985.9727994.00 997.00 994.00 994.00 22.0 21,691.400100 -

    Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.

  • 2020年7月1日(水曜日) 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.

    1,980.00 1,980.00 1,946.00 1,946.00 -29.00 1,971.79751,982.00 1,983.00 1,977.00 1,978.00 7.9 15,577.200100 -

    7940 ウェーブロックHD

    WAVELOCK HOLDINGS CO.,LTD.

    892.00 894.00 855.00 860.00 5.00 870.8781848.00 896.00 833.00 883.00 643.3 560,235.900100 -

    7942 JSP

    JSP Corporation

    1,442.00 1,446.00 1,416.00 1,418.00 -40.00 1,434.80611,473.00 1,473.00 1,442.00 1,449.00 49.0 70,305.500100 -

    7947 エフピコ

    FP CORPORATION

    8,430.00 8,450.00 8,330.00 8,370.00 -240.00 8,434.87718,610.00 8,610.00 8,420.00 8,440.00 77.3 652,016100 -

    7958 天馬

    TENMA CORPORATION

    1,650.00 1,650.00 1,617.00 1,629.00 -31.00 1,638.35181,660.00 1,660.00 1,640.00 1,650.00 30.7 50,297.400100 -

    7970 信越ポリマ

    Shin-Etsu Polymer Co.,Ltd.

    876.00 881.00 866.00 866.00 -14.00 873.7870878.00 884.00 877.00 881.00 160.6 140,330.200100 -

    7971 東リ

    TOLI Corporation

    265.00 266.00 261.00 261.00 -10.00 265.9364273.00 273.00 265.00 266.00 51.9 13,802.100100 -

    7988 ニフコ

    NIFCO INC.

    2,265.00 2,276.00 2,252.00 2,256.00 -43.00 2,272.13242,306.00 2,335.00 2,273.00 2,273.00 223.5 507,821.600100 -

    7995 バルカー

    VALQUA,LTD.

    1,901.00 1,919.00 1,900.00 1,916.00 -23.00 1,917.45941,955.00 1,955.00 1,916.00 1,921.00 60.3 115,622.800100 -

    8113 ユニチャーム

    UNICHARM CORPORATION

    4,414.00 4,428.00 4,380.00 4,403.00 -17.00 4,406.01484,412.00 4,433.00 4,362.00 4,423.00 1,286.9 5,670,100.500100 -

    9385 ショーエイコーポ

    SHOEI CORPORATION

    916.00 916.00 891.00 898.00 -34.00 909.0942935.00 935.00 912.00 916.00 19.1 17,363.700100 -

    医薬品 Pharmaceutical

    4151 協和キリン

    Kyowa Kirin Co.,Ltd.

    2,796.00 2,801.00 2,735.00 2,764.00 -65.00 2,779.20932,850.00 2,850.00 2,798.00 2,810.00 710.0 1,973,238.600100 -

    4502 武田薬

    Takeda Pharmaceutical Company Limited

    3,779.00 3,787.00 3,745.00 3,765.00 -83.00 3,784.24463,859.00 3,861.00 3,782.00 3,785.00 4,251.0 16,086,823.900100 -

    4503 アステラス薬

    Astellas Pharma Inc.

    1,761.00 1,767.50 1,732.50 1,739.00 -60.50 1,760.10611,827.00 1,827.00 1,768.50 1,771.50 5,188.9 9,133,014.600100 -

    4506 大日住薬

    Sumitomo Dainippon Pharma Co.,Ltd.

    1,451.00 1,452.00 1,420.00 1,430.00 -60.00 1,443.06241,500.00 1,500.00 1,455.00 1,457.00 864.0 1,246,805.900100 -

    4507 塩野義薬

    Shionogi & Co.,Ltd.

    6,638.00 6,648.00 6,526.00 6,535.00 -215.00 6,586.08036,550.00 6,693.00 6,524.00 6,662.00 1,299.0 8,555,318.300100 -

    4512 わかもと

    WAKAMOTO PHARMACEUTICAL CO.,LTD.

    273.00 273.00 266.00 268.00 -10.00 271.4652278.00 279.00 274.00 275.00 73.3 19,898.400100 -

    4514 あすか薬

    ASKA Pharmaceutical Co.,Ltd.

    1,195.00 1,199.00 1,177.00 1,185.00 -27.00 1,194.60631,228.00 1,228.00 1,196.00 1,200.00 31.5 37,630.100100 -

    4516 日本新薬

    Nippon Shinyaku Co.,Ltd.

    8,700.00 8,710.00 8,410.00 8,450.00 -320.00 8,569.84148,800.00 8,800.00 8,650.00 8,700.00 163.9 1,404,597100 -

    4517 ビオフェルミン

    BIOFERMIN PHARMACEUTICAL CO.,LTD.

    2,399.00 2,399.00 2,387.00 2,387.00 1.00 2,396.51722,409.00 2,410.00 2,384.00 2,384.00 2.9 6,949.900100 -

    4519 中外薬

    CHUGAI PHARMACEUTICAL CO.,LTD.

    5,789.00 5,807.00 5,708.00 5,730.00 -35.00 5,759.25315,765.00 5,845.00 5,745.00 5,800.00 1,530.8 8,816,264.600100 -

    4521 科研薬

    KAKEN PHARMACEUTICAL CO.,LTD.

    5,430.00 5,430.00 5,280.00 5,290.00 -220.00 5,390.10135,500.00 5,540.00 5,440.00 5,450.00 167.8 904,459100 -

    4523 エーザイ

    Eisai Co.,Ltd.

    8,608.00 8,631.00 8,520.00 8,548.00 2.00 8,607.28778,689.00 8,735.00 8,603.00 8,640.00 596.5 5,134,247.100100 -

    4527 ロート薬

    ROHTO PHARMACEUTICAL CO.,LTD.

    3,345.00 3,360.00 3,270.00 3,270.00 -150.00 3,322.71653,420.00 3,425.00 3,355.00 3,360.00 346.4 1,150,989100 -

    Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.

  • 2020年7月1日(水曜日) 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.

    3,112.00 3,117.00 3,064.00 3,080.00 -57.00 3,103.85863,154.00 3,158.00 3,118.00 3,121.00 1,096.7 3,404,001.700100 -

    4530 久光薬

    HISAMITSU PHARMACEUTICAL CO.,INC.

    5,680.00 5,740.00 5,620.00 5,640.00 -170.00 5,688.67035,790.00 5,810.00 5,710.00 5,710.00 182.0 1,035,338100 -

    4534 持田薬

    Mochida Pharmaceutical Co.,Ltd.

    3,975.00 4,005.00 3,925.00 3,925.00 -85.00 3,967.05974,050.00 4,050.00 3,965.00 3,995.00 35.2 139,640.500100 -

    4536 参天薬

    SANTEN PHARMACEUTICAL CO.,LTD.

    1,919.00 1,928.00 1,896.00 1,900.00 -83.00 1,921.21041,995.00 1,999.00 1,922.00 1,926.00 1,254.2 2,409,582.100100 -

    4538 扶桑薬

    Fuso Pharmaceutical Industries,Ltd.

    2,500.00 2,511.00 2,429.00 2,429.00 -71.00 2,472.58332,500.00 2,511.00 2,500.00 2,500.00 3.6 8,901.300100 -

    4539 日ケミファ

    NIPPON CHEMIPHAR CO.,LTD.

    2,618.00 2,630.00 2,596.00 2,596.00 -50.00 2,614.3750 1.6 4,183100 - - - - -

    4540 ツムラ

    TSUMURA & CO.

    2,760.00 2,765.00 2,709.00 2,716.00 -104.00 2,752.48722,821.00 2,839.00 2,767.00 2,767.00 206.9 569,489.600100 -

    4541 日医工

    Nichi-Iko Pharmaceutical Co.,Ltd.

    1,275.00 1,275.00 1,252.00 1,255.00 -48.00 1,274.93641,305.00 1,315.00 1,271.00 1,275.00 456.3 581,753.500100 -

    4547 キッセイ薬

    KISSEI PHARMACEUTICAL CO.,LTD.

    2,614.00 2,627.00 2,593.00 2,602.00 -111.00 2,634.29582,708.00 2,713.00 2,635.00 2,637.00 100.4 264,483.300100 -

    4548 生化学

    SEIKAGAKU CORPORATION

    1,103.00 1,109.00 1,084.00 1,089.00 -43.00 1,101.65361,127.00 1,130.00 1,106.00 1,108.00 81.7 90,005.100100 -

    4549 栄研化

    EIKEN CHEMICAL CO.,LTD.

    1,701.00 1,707.00 1,675.00 1,683.00 -41.00 1,699.06601,730.00 1,736.00 1,702.00 1,706.00 513.4 872,300.500100 -

    4550 日水薬

    Nissui Pharmaceutical Co.,Ltd.

    1,155.00 1,159.00 1,137.00 1,138.00 -28.00 1,158.94671,172.00 1,185.00 1,151.00 1,153.00 52.5 60,844.700100 -

    4551 鳥居薬

    TORII PHARMACEUTICAL CO.,LTD.

    3,100.00 3,100.00 3,020.00 3,025.00 -75.00 3,066.23803,145.00 3,145.00 3,075.00 3,095.00 52.1 159,751100 -

    4552 JCRファーマ

    JCR Pharmaceuticals Co.,Ltd.

    11,100.00 11,170.00 10,880.00 10,950.00 -340.00 11,052.419211,360.00 11,360.00 11,040.00 11,060.00 114.5 1,265,502100 -

    4553 東和薬品

    TOWA PHARMACEUTICAL CO.,LTD.

    1,953.00 1,954.00 1,915.00 1,919.00 -74.00 1,944.24551,994.00 2,001.00 1,955.00 1,957.00 128.7 250,224.400100 -

    4554 富士製薬

    Fuji Pharma Co.,Ltd.

    1,163.00 1,163.00 1,136.00 1,138.00 -27.00 1,155.14531,165.00 1,179.00 1,163.00 1,163.00 29.6 34,192.300100 -

    4555 沢井薬

    SAWAI PHARMACEUTICAL CO.,LTD.

    5,440.00 5,460.00 5,340.00 5,380.00 -160.00 5,436.91955,630.00 5,630.00 5,430.00 5,440.00 192.5 1,046,607100 -

    4559 ゼリア新薬

    ZERIA PHARMACEUTICAL CO.,LTD.

    1,980.00 1,991.00 1,942.00 1,942.00 -59.00 1,964.88702,002.00 2,009.00 1,984.00 1,988.00 69.9 137,345.600100 -

    4568 第一三共

    DAIICHI SANKYO COMPANY,LIMITED

    8,667.00 8,695.00 8,540.00 8,563.00 -243.00 8,650.87598,859.00 8,869.00 8,650.00 8,699.00 1,083.6 9,374,089.100100 -

    4569 キョーリンHD

    KYORIN Holdings,Inc.

    2,166.00 2,173.00 2,133.00 2,138.00 -69.00 2,160.59642,212.00 2,232.00 2,166.00 2,170.00 174.2 376,375.900100 -

    4574 大幸薬品

    TAIKO PHARMACEUTICAL CO.,LTD.

    2,587.00 2,588.00 2,513.00 2,527.00 -73.00 2,572.32592,624.00 2,637.00 2,566.00 2,581.00 490.7 1,262,240.300100 -

    4577 ダイト

    Daito Pharmaceutical Co.,Ltd.

    3,955.00 3,955.00 3,850.00 3,880.00 -110.00 3,900.07683,990.00 3,995.00 3,910.00 3,940.00 45.6 177,843.500100 -

    4578 大塚HD

    Otsuka Holdings Co.,Ltd.

    4,623.00 4,654.00 4,557.00 4,575.00 -124.00 4,611.83474,719.00 4,719.00 4,621.00 4,638.00 1,098.8 5,067,484100 -

    4581 大正薬HD

    TAISHO PHARMACEUTICAL HOLDINGS CO.,LTD.

    6,460.00 6,460.00 6,320.00 6,360.00 -240.00 6,411.33656,650.00 6,650.00 6,460.00 6,470.00 125.7 805,905100 -

    4587 ペプチドリーム

    PeptiDream Inc.

    4,825.00 4,865.00 4,760.00 4,765.00 -175.00 4,832.02204,945.00 4,950.00 4,815.00 4,845.00 544.5 2,631,036100 -

    Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.

  • 2020年7月1日(水曜日) 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

    68.00 68.00 67.00 67.00 0.00 67.812968.00 69.00 67.00 69.00 451.0 30,583.600100 -

    5011 ニチレキ

    NICHIREKI CO.,LTD.

    1,579.00 1,601.00 1,575.00 1,579.00 -30.00 1,586.32741,607.00 1,607.00 1,587.00 1,587.00 39.4 62,501.300100 -

    5013 ユシロ化

    Yushiro Chemical Industry Co.,Ltd.

    1,350.00 1,350.00 1,334.00 1,340.00 6.00 1,343.00001,342.00 1,350.00 1,342.00 1,350.00 7.2 9,669.600100 -

    5015 BPカストロール

    BP Castrol K.K.

    1,157.00 1,157.00 1,127.00 1,131.00 -37.00 1,147.88321,180.00 1,180.00 1,157.00 1,157.00 19.7 22,613.300100 -

    5017 富士石油

    Fuji Oil Company,Ltd.

    169.00 169.00 166.00 167.00 -4.00 168.7339172.00 172.00 168.00 169.00 245.8 41,474.800100


Top Related