Upload
others
View
4
Download
0
Embed Size (px)
Citation preview
2020年8月31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.
2,709.00 2,710.00 2,687.00 2,687.00 -4.00 2,699.04822,704.00 2,711.00 2,691.00 2,707.00 8.3 22,402.100100 -
1332 日水
Nippon Suisan Kaisha,Ltd.
481.00 484.00 475.00 476.00 5.00 478.0037475.00 482.00 475.00 482.00 1,461.2 698,459100 -
1333 マルハニチロ
Maruha Nichiro Corporation
2,389.00 2,403.00 2,377.00 2,398.00 61.00 2,389.36362,348.00 2,392.00 2,348.00 2,388.00 214.8 513,235.300100 -
1376 カネコ種苗
KANEKO SEEDS CO.,LTD.
1,411.00 1,435.00 1,411.00 1,424.00 14.00 1,424.14711,410.00 1,430.00 1,410.00 1,422.00 3.4 4,842.100100 -
1377 サカタのタネ
SAKATA SEED CORPORATION
3,515.00 3,515.00 3,480.00 3,485.00 25.00 3,511.79783,510.00 3,550.00 3,510.00 3,530.00 35.6 125,020100 -
1379 ホクト
HOKUTO CORPORATION
2,137.00 2,157.00 2,137.00 2,152.00 17.00 2,148.17572,135.00 2,153.00 2,131.00 2,148.00 80.8 173,572.600100 -
1384 ホクリヨウ
Hokuryo Co.,Ltd.
650.00 650.00 648.00 649.00 -2.00 649.9375651.00 651.00 649.00 650.00 3.2 2,079.800100 -
鉱業 Mining
1514 住石HD
Sumiseki Holdings,Inc.
118.00 118.00 117.00 117.00 0.00 116.7760116.00 118.00 116.00 118.00 176.8 20,646100 -
1515 日鉄鉱
Nittetsu Mining Co.,Ltd.
4,260.00 4,260.00 4,145.00 4,210.00 60.00 4,200.39134,155.00 4,230.00 4,155.00 4,215.00 11.5 48,304.500100 -
1518 三井松島HD
MITSUI MATSUSHIMA HOLDINGS CO.,LTD.
745.00 746.00 731.00 734.00 22.00 737.7813725.00 748.00 722.00 746.00 76.8 56,661.600100 -
1605 国際帝石
INPEX CORPORATION
672.20 677.90 670.30 673.80 19.00 673.9596673.90 680.90 659.10 674.40 9,914.2 6,681,769.880100 -
1662 石油資源
Japan Petroleum Exploration Co.,Ltd.
1,859.00 1,868.00 1,844.00 1,844.00 37.00 1,852.99071,838.00 1,859.00 1,832.00 1,856.00 214.5 397,466.500100 -
1663 K&Oエナジー
K&O Energy Group Inc.
1,503.00 1,522.00 1,503.00 1,522.00 32.00 1,517.55101,499.00 1,510.00 1,499.00 1,510.00 4.9 7,436100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年8月31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.
1,809.00 1,810.00 1,784.00 1,792.00 42.00 1,781.24421,756.00 1,808.00 1,749.00 1,806.00 17.2 30,637.400100 -
1414 ショーボンド
SHO-BOND Holdings Co.,Ltd.
5,040.00 5,050.00 5,000.00 5,010.00 35.00 5,026.27145,040.00 5,090.00 5,010.00 5,040.00 87.7 440,804100 -
1417 ミライトHD
MIRAIT Holdings Corporation
1,492.00 1,494.00 1,483.00 1,488.00 5.00 1,491.54131,495.00 1,506.00 1,488.00 1,496.00 219.3 327,095100 -
1419 タマホーム
Tama Home Co.,Ltd.
1,295.00 1,295.00 1,282.00 1,290.00 62.00 1,286.21181,255.00 1,296.00 1,255.00 1,293.00 416.9 536,221.700100 -
1420 サンヨーH
Sanyo Homes Corporation
608.00 612.00 608.00 612.00 4.00 609.6471608.00 609.00 606.00 606.00 3.4 2,072.800100 -
1429 日本アクア
Nippon Aqua Co.,Ltd.
629.00 631.00 617.00 621.00 -1.00 625.6025626.00 633.00 625.00 631.00 40.0 25,024.100100 -
1430 ファーストコーポ
First-corporation Inc.
609.00 610.00 608.00 608.00 6.00 607.7803603.00 610.00 603.00 609.00 26.4 16,045.400100 -
1433 ベステラ
BESTERRA CO.,LTD
969.00 983.00 958.00 969.00 22.00 968.1888947.00 978.00 945.00 977.00 28.6 27,690.200100 -
1435 TATERU
TATERU,Inc.
194.00 194.00 192.00 194.00 10.00 192.7024192.00 195.00 188.00 193.00 644.2 124,138.900100 -
1446 キャンディル
CANDEAL CO.,Ltd
665.00 670.00 655.00 662.00 21.00 665.2039651.00 674.00 651.00 665.00 88.3 58,737.500100 -
1448 スペースバリューHD
SPACE VALUE HOLDINGS CO.,LTD.
361.00 362.00 353.00 360.00 2.00 359.4079360.00 364.00 358.00 361.00 127.0 45,644.800100 -
1712 ダイセキS
Daiseki Eco.Solution Co.,Ltd.
693.00 696.00 688.00 696.00 19.00 692.0880687.00 694.00 686.00 694.00 46.6 32,251.300100 -
1716 第一カッター
DAI-ICHI CUTTER KOGYO K.K.
2,288.00 2,323.00 2,285.00 2,299.00 47.00 2,285.00002,249.00 2,294.00 2,234.00 2,294.00 16.6 37,931100 -
1717 明豊ファシリティ
Meiho Facility Works Ltd.
567.00 567.00 560.00 562.00 12.00 563.4749558.00 569.00 558.00 567.00 29.9 16,847.900100 -
1719 安藤ハザマ
HAZAMA ANDO CORPORATION
720.00 721.00 717.00 721.00 13.00 720.1856713.00 722.00 713.00 721.00 567.9 408,993.400100 -
1720 東急建設
TOKYU CONSTRUCTION CO., LTD.
495.00 495.00 486.00 487.00 10.00 489.8905490.00 495.00 484.00 495.00 453.9 222,361.300100 -
1721 コムシスHD
COMSYS Holdings Corporation
2,961.00 2,983.00 2,961.00 2,962.00 23.00 2,962.68832,924.00 2,970.00 2,919.00 2,970.00 574.5 1,702,064.400100 -
1726 Br.HD
Br.Holdings Corporation
625.00 643.00 619.00 637.00 20.00 632.2083620.00 629.00 617.00 623.00 122.4 77,382.300100 -
1762 高松G
TAKAMATSU CONSTRUCTION GROUP CO.,LTD.
2,291.00 2,296.00 2,212.00 2,217.00 -34.00 2,234.78872,251.00 2,298.00 2,251.00 2,293.00 40.7 90,955.900100 -
1766 東建コーポ
TOKEN CORPORATION
7,000.00 7,000.00 6,890.00 6,900.00 150.00 6,922.96206,850.00 7,000.00 6,820.00 7,000.00 36.8 254,765100 -
1768 ソネック
SONEC CORPORATION
838.00 839.00 835.00 839.00 4.00 837.6957838.00 840.00 838.00 838.00 4.6 3,853.400100 -
1780 ヤマウラ
YAMAURA CORPORATION
811.00 812.00 806.00 806.00 -1.00 809.1688808.00 811.00 808.00 811.00 7.7 6,230.600100 -
1801 大成建
TAISEI CORPORATION
3,655.00 3,685.00 3,630.00 3,665.00 100.00 3,659.75953,605.00 3,680.00 3,605.00 3,665.00 1,203.8 4,405,618.500100 -
1802 大林組
OBAYASHI CORPORATION
1,037.00 1,040.00 1,029.00 1,037.00 29.00 1,034.79631,013.00 1,040.00 1,013.00 1,039.00 3,875.0 4,009,835.600100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年8月31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
818.00 819.00 814.00 816.00 13.00 817.1367816.00 826.00 811.00 820.00 2,628.9 2,148,170.800100 -
1805 飛島建
TOBISHIMA CORPORATION
1,112.00 1,120.00 1,111.00 1,111.00 23.00 1,107.90591,090.00 1,113.00 1,090.00 1,113.00 37.2 41,214.100100 -
1808 長谷工
HASEKO Corporation
1,462.00 1,462.00 1,447.00 1,447.00 2.00 1,454.74421,457.00 1,472.00 1,453.00 1,463.00 770.6 1,121,025.900100 -
1810 松井建
MATSUI CONSTRUCTION CO.,LTD.
723.00 723.00 702.00 702.00 -14.00 712.1625716.00 722.00 710.00 722.00 8.0 5,697.300100 -
1811 銭高組
THE ZENITAKA CORPORATION
3,775.00 3,845.00 3,775.00 3,790.00 35.00 3,795.00003,755.00 3,755.00 3,755.00 3,755.00 0.7 2,656.500100 -
1812 鹿島
KAJIMA CORPORATION
1,332.00 1,333.00 1,318.00 1,321.00 20.00 1,327.29951,330.00 1,342.00 1,322.00 1,338.00 1,480.8 1,965,465.100100 -
1813 不動テトラ
Fudo Tetra Corporation
1,424.00 1,424.00 1,409.00 1,413.00 32.00 1,413.64971,408.00 1,424.00 1,395.00 1,418.00 98.5 139,244.500100 -
1814 大末建
DAISUE CONSTRUCTION CO.,LTD.
849.00 849.00 845.00 845.00 0.00 848.3846854.00 854.00 845.00 850.00 5.2 4,411.600100 -
1815 鉄建建設
TEKKEN CORPORATION
2,074.00 2,084.00 2,055.00 2,075.00 35.00 2,070.24362,050.00 2,079.00 2,050.00 2,079.00 39.0 80,739.500100 -
1820 西松建
Nishimatsu Construction Co.,Ltd.
2,042.00 2,042.00 2,014.00 2,018.00 22.00 2,025.81502,007.00 2,041.00 2,007.00 2,041.00 134.6 272,674.700100 -
1821 三住建設
Sumitomo Mitsui Construction Co., Ltd.
438.00 438.00 430.00 430.00 0.00 433.6823435.00 438.00 433.00 437.00 559.6 242,688.600100 -
1822 大豊建
DAIHO CORPORATION
2,722.00 2,731.00 2,705.00 2,705.00 90.00 2,704.83482,616.00 2,730.00 2,616.00 2,725.00 214.9 581,269100 -
1824 前田建
MAEDA CORPORATION
789.00 793.00 785.00 787.00 18.00 787.7484773.00 792.00 773.00 791.00 366.8 288,946.100100 -
1826 佐田建
Sata Construction Co.,Ltd.
413.00 415.00 413.00 413.00 0.00 413.3000413.00 414.00 413.00 413.00 4.0 1,653.200100 -
1827 ナカノフドー
NAKANO CORPORATION
375.00 376.00 373.00 373.00 -2.00 374.4180375.00 377.00 374.00 375.00 12.2 4,567.900100 -
1833 奥村組
OKUMURA CORPORATION
2,600.00 2,600.00 2,565.00 2,565.00 2.00 2,577.90742,596.00 2,610.00 2,585.00 2,596.00 69.1 178,133.400100 -
1835 東鉄工
TOTETSU KOGYO CO.,LTD.
2,624.00 2,639.00 2,622.00 2,629.00 25.00 2,630.17632,625.00 2,640.00 2,620.00 2,640.00 39.7 104,418100 -
1847 イチケン
ICHIKEN Co.,Ltd.
1,585.00 1,585.00 1,557.00 1,566.00 27.00 1,569.86511,548.00 1,591.00 1,539.00 1,588.00 12.6 19,780.300100 -
1848 富士ピー・エス
FUJI P.S CORPORATION
602.00 602.00 596.00 596.00 -3.00 599.7698596.00 607.00 596.00 603.00 12.6 7,557.100100 -
1852 浅沼組
ASANUMA CORPORATION
4,455.00 4,465.00 4,400.00 4,435.00 20.00 4,440.66384,485.00 4,505.00 4,420.00 4,465.00 35.4 157,199.500100 -
1860 戸田建
TODA CORPORATION
695.00 697.00 690.00 693.00 4.00 694.7820696.00 703.00 694.00 699.00 323.8 224,970.400100 -
1861 熊谷組
Kumagai Gumi Co.,Ltd.
2,732.00 2,738.00 2,716.00 2,721.00 42.00 2,730.42952,729.00 2,756.00 2,714.00 2,740.00 149.7 408,745.300100 -
1866 北野建
KITANO CONSTRUCTION CORP.,
2,574.00 2,575.00 2,567.00 2,573.00 30.00 2,575.87502,584.00 2,584.00 2,570.00 2,570.00 1.6 4,121.400100 -
1867 植木組
UEKI CORPORATION
2,614.00 2,614.00 2,591.00 2,591.00 20.00 2,612.90002,620.00 2,620.00 2,615.00 2,615.00 8.0 20,903.200100 -
1870 矢作建
YAHAGI CONSTRUCTION CO.,LTD.
900.00 912.00 894.00 912.00 41.00 901.6874874.00 905.00 874.00 903.00 86.7 78,176.300100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年8月31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.
583.00 584.00 576.00 576.00 9.00 579.8498577.00 583.00 575.00 583.00 54.6 31,659.800100 -
1873 日本ハウスHD
NIHON HOUSE HOLDINGS CO.,LTD.
267.00 267.00 262.00 262.00 0.00 264.4666265.00 266.00 263.00 264.00 89.8 23,749.100100 -
1878 大東建
DAITO TRUST CONSTRUCTION CO.,LTD.
9,440.00 9,465.00 9,363.00 9,401.00 121.00 9,398.74409,350.00 9,466.00 9,296.00 9,407.00 500.8 4,706,891100 -
1879 新日本建
SHINNIHON CORPORATION
848.00 849.00 833.00 838.00 -2.00 841.2320841.00 854.00 839.00 854.00 36.2 30,452.600100 -
1881 NIPPO
NIPPO CORPORATION
2,748.00 2,761.00 2,737.00 2,747.00 61.00 2,744.96042,705.00 2,755.00 2,705.00 2,748.00 199.4 547,345.100100 -
1882 東亜道
TOA ROAD CORPORATION
3,320.00 3,345.00 3,310.00 3,315.00 -5.00 3,325.30303,320.00 3,345.00 3,320.00 3,345.00 9.9 32,920.500100 -
1883 前田道
MAEDA ROAD CONSTRUCTION CO.,LTD.
1,958.00 1,960.00 1,949.00 1,956.00 21.00 1,955.34971,955.00 1,968.00 1,950.00 1,958.00 185.0 361,739.700100 -
1884 日道路
THE NIPPON ROAD CO.,LTD.
7,550.00 7,570.00 7,450.00 7,570.00 -30.00 7,519.07227,510.00 7,580.00 7,510.00 7,560.00 9.7 72,935100 -
1885 東亜建
TOA CORPORATION
1,611.00 1,642.00 1,607.00 1,610.00 43.00 1,617.69401,570.00 1,614.00 1,570.00 1,608.00 68.3 110,488.500100 -
1887 日本国土開発
JDC CORPORATION
580.00 583.00 577.00 581.00 5.00 580.5342580.00 584.00 576.00 582.00 90.6 52,596.400100 -
1888 若築建
WAKACHIKU CONSTRUCTION CO.,LTD.
1,199.00 1,199.00 1,176.00 1,189.00 30.00 1,186.42291,159.00 1,188.00 1,159.00 1,185.00 27.9 33,101.200100 -
1890 東洋建
TOYO CONSTRUCTION CO.,LTD.
404.00 405.00 403.00 404.00 11.00 402.5971394.00 405.00 394.00 405.00 459.2 184,872.600100 -
1893 五洋建
PENTA-OCEAN CONSTRUCTION CO.,LTD.
680.00 681.00 677.00 681.00 18.00 680.0509678.00 684.00 676.00 681.00 964.3 655,773.100100 -
1898 世紀東急
SEIKITOKYU KOGYO CO.,LTD.
859.00 868.00 856.00 862.00 7.00 859.3537856.00 866.00 850.00 861.00 108.0 92,810.200100 -
1899 福田組
FUKUDA CORPORATION
4,910.00 4,965.00 4,860.00 4,875.00 75.00 4,897.42864,855.00 4,915.00 4,815.00 4,910.00 10.5 51,423100 -
1911 住友林
Sumitomo Forestry Co.,Ltd.
1,714.00 1,714.00 1,694.00 1,697.00 -4.00 1,705.79541,739.00 1,751.00 1,698.00 1,713.00 571.3 974,520.900100 -
1914 日基礎
JAPAN FOUNDATION ENGINEERING CO.,LTD.
419.00 423.00 418.00 418.00 9.00 417.8764409.00 419.00 409.00 419.00 45.3 18,929.800100 -
1921 巴
TOMOE CORPORATION
356.00 360.00 351.00 353.00 -1.00 355.7003358.00 358.00 352.00 356.00 37.7 13,409.900100 -
1925 大和ハウス
DAIWA HOUSE INDUSTRY CO.,LTD.
2,884.00 2,884.00 2,840.50 2,840.50 44.00 2,856.04302,831.50 2,884.00 2,831.50 2,882.50 1,990.3 5,684,382.450100 -
1926 ライト工
RAITO KOGYO CO.,LTD.
1,608.00 1,620.00 1,603.00 1,608.00 26.00 1,609.48381,600.00 1,615.00 1,593.00 1,610.00 176.3 283,752100 -
1928 積水ハウス
Sekisui House,Ltd.
2,115.50 2,117.00 2,091.50 2,096.00 0.50 2,102.36612,110.00 2,123.50 2,095.50 2,118.50 1,809.1 3,803,390.500100 -
1929 日特建
NITTOC CONSTRUCTION CO.,LTD.
792.00 796.00 789.00 789.00 -2.00 789.6225782.00 796.00 782.00 794.00 69.4 54,799.800100 -
1930 北陸電工
HOKURIKU ELECTRICAL CONSTRUCTION CO.,LTD.
1,014.00 1,014.00 1,006.00 1,006.00 9.00 1,010.94291,012.00 1,020.00 1,011.00 1,011.00 3.5 3,538.300100 -
1934 ユアテック
YURTEC CORPORATION
626.00 635.00 619.00 635.00 10.00 629.2228625.00 628.00 617.00 625.00 57.0 35,865.700100 -
1938 日リーテック
NIPPON RIETEC CO.,LTD.
2,916.00 2,947.00 2,857.00 2,876.00 -31.00 2,908.41732,907.00 2,970.00 2,900.00 2,916.00 12.7 36,936.900100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年8月31日(月曜日) 1- 5
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
1939 四電工
YONDENKO CORPORATION
2,256.00 2,269.00 2,256.00 2,269.00 1.00 2,272.77782,289.00 2,289.00 2,250.00 2,255.00 9.0 20,455100 -
1941 中電工
CHUDENKO CORPORATION
2,282.00 2,282.00 2,254.00 2,263.00 13.00 2,268.66252,284.00 2,296.00 2,265.00 2,282.00 56.3 127,725.700100 -
1942 関電工
KANDENKO CO.,LTD.
840.00 840.00 832.00 832.00 4.00 835.6676830.00 844.00 830.00 841.00 309.6 258,722.700100 -
1944 きんでん
KINDEN CORPORATION
1,755.00 1,755.00 1,743.00 1,750.00 23.00 1,749.70481,741.00 1,758.00 1,741.00 1,751.00 242.2 423,778.500100 -
1945 東京エネシス
TOKYO ENERGY & SYSTEMS INC.
793.00 795.00 769.00 769.00 -10.00 782.5192790.00 795.00 779.00 794.00 15.6 12,207.300100 -
1946 トーエネック
TOENEC CORPORATION
3,620.00 3,715.00 3,550.00 3,715.00 160.00 3,654.90513,650.00 3,650.00 3,600.00 3,620.00 15.8 57,747.500100 -
1949 住友電設
SUMITOMO DENSETSU CO.,LTD.
2,254.00 2,272.00 2,231.00 2,238.00 41.00 2,244.04182,219.00 2,251.00 2,201.00 2,245.00 26.3 59,018.300100 -
1950 日本電設
NIPPON DENSETSU KOGYO CO.,LTD.
2,151.00 2,152.00 2,106.00 2,110.00 -2.00 2,129.01812,154.00 2,158.00 2,136.00 2,151.00 49.7 105,812.200100 -
1951 協エクシオ
KYOWA EXEO CORPORATION
2,675.00 2,689.00 2,667.00 2,669.00 25.00 2,674.87752,660.00 2,690.00 2,657.00 2,678.00 501.2 1,340,648.600100 -
1952 新日空調
Shin Nippon Air Technologies Co.,Ltd.
2,072.00 2,075.00 2,051.00 2,051.00 5.00 2,062.12222,068.00 2,078.00 2,053.00 2,072.00 18.0 37,118.200100 -
1959 九電工
KYUDENKO CORPORATION
3,035.00 3,055.00 3,030.00 3,030.00 79.00 3,030.33172,983.00 3,035.00 2,980.00 3,030.00 160.4 486,065.200100 -
1961 三機工
SANKI ENGINEERING CO.,LTD.
1,156.00 1,156.00 1,137.00 1,137.00 0.00 1,145.83491,145.00 1,158.00 1,143.00 1,157.00 203.5 233,177.400100 -
1963 日揮HD
JGC HOLDINGS CORPORATION
1,172.00 1,177.00 1,167.00 1,171.00 25.00 1,172.88731,154.00 1,184.00 1,154.00 1,176.00 1,068.1 1,252,760.900100 -
1964 中外炉
Chugai Ro Co.,Ltd.
1,469.00 1,480.00 1,469.00 1,473.00 2.00 1,474.41381,471.00 1,481.00 1,471.00 1,480.00 2.9 4,275.800100 -
1967 ヤマト
YAMATO CORPORATION
640.00 641.00 625.00 625.00 -18.00 635.3719637.00 644.00 636.00 641.00 19.9 12,643.900100 -
1968 太平電
TAIHEI DENGYO KAISHA,LTD.
2,229.00 2,234.00 2,204.00 2,215.00 5.00 2,216.57092,210.00 2,239.00 2,210.00 2,216.00 25.4 56,300.900100 -
1969 高砂熱
Takasago Thermal Engineering Co.,Ltd.
1,483.00 1,483.00 1,450.00 1,452.00 -10.00 1,465.44851,490.00 1,491.00 1,473.00 1,479.00 185.3 271,547.600100 -
1972 三晃金
SANKO METAL INDUSTRIAL CO.,LTD.
2,080.00 2,081.00 2,080.00 2,080.00 1.00 2,080.62502,082.00 2,082.00 2,082.00 2,082.00 0.8 1,664.500100 -
1975 朝日工
ASAHI KOGYOSHA CO.,LTD.
2,830.00 2,834.00 2,799.00 2,799.00 -52.00 2,820.51612,842.00 2,845.00 2,832.00 2,845.00 3.1 8,743.600100 -
1976 明星工業
MEISEI INDUSTRIAL Co.,Ltd.
819.00 820.00 769.00 788.00 -18.00 797.9912806.00 825.00 806.00 819.00 56.7 45,246.100100 -
1979 大気社
Taikisha Ltd.
2,910.00 2,910.00 2,887.00 2,892.00 20.00 2,896.81482,875.00 2,920.00 2,875.00 2,902.00 37.8 109,499.600100 -
1980 ダイダン
DAI-DAN CO.,LTD.
2,680.00 2,696.00 2,662.00 2,690.00 116.00 2,678.13612,626.00 2,681.00 2,626.00 2,680.00 29.4 78,737.200100 -
1982 日比谷設
Hibiya Engineering,Ltd.
1,790.00 1,798.00 1,765.00 1,770.00 -18.00 1,777.92021,788.00 1,791.00 1,778.00 1,786.00 32.6 57,960.200100 -
3267 フィル・カンパニー
Phil Company,Inc.
1,928.00 1,928.00 1,881.00 1,901.00 100.00 1,908.37761,835.00 1,959.00 1,835.00 1,928.00 57.2 109,159.200100 -
5912 OSJBHD
OSJB Holdings Corporation
230.00 231.00 228.00 230.00 4.00 229.4419228.00 230.00 227.00 230.00 495.8 113,757.300100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年8月31日(月曜日) 1- 6
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
6330 洋エンジ
TOYO ENGINEERING CORPORATION
324.00 324.00 320.00 320.00 0.00 322.2146321.00 327.00 321.00 325.00 127.2 40,985.700100 -
6379 レイズネクスト
RAIZNEXT Corporation
1,330.00 1,335.00 1,315.00 1,328.00 54.00 1,326.03261,289.00 1,339.00 1,289.00 1,333.00 98.1 130,083.800100 -
食料品 Foods
2001 日粉
Nippon Flour Mills Co.,Ltd.
1,685.00 1,689.00 1,677.00 1,685.00 17.00 1,684.07821,678.00 1,690.00 1,678.00 1,685.00 102.3 172,281.200100 -
2002 日清粉G
NISSHIN SEIFUN GROUP INC.
1,770.00 1,775.00 1,751.00 1,751.00 1.00 1,759.96501,756.00 1,778.00 1,751.00 1,774.00 517.3 910,429.900100 -
2003 日東富士
NITTO FUJI FLOUR MILLING CO.,LTD.
6,130.00 6,180.00 6,080.00 6,080.00 -10.00 6,118.66676,050.00 6,120.00 6,050.00 6,110.00 1.5 9,178100 -
2004 昭和産
Showa Sangyo Co.,Ltd.
3,495.00 3,540.00 3,480.00 3,525.00 80.00 3,514.03773,495.00 3,495.00 3,470.00 3,480.00 50.4 177,107.500100 -
2009 鳥越粉
THE TORIGOE CO.,LTD.
930.00 937.00 930.00 931.00 3.00 933.9918928.00 941.00 922.00 939.00 12.2 11,394.700100 -
2053 中部飼料
CHUBU SHIRYO CO.,LTD.
1,630.00 1,637.00 1,611.00 1,628.00 47.00 1,625.29431,581.00 1,635.00 1,581.00 1,630.00 28.2 45,833.300100 -
2060 フィード・ワン
FEED ONE CO.,LTD.
184.00 185.00 183.00 184.00 4.00 183.9855184.00 186.00 182.00 184.00 316.4 58,213100 -
2107 洋糖
Toyo Sugar Refining Co.,Ltd.
1,243.00 1,243.00 1,243.00 1,243.00 -2.00 1,243.0000 0.3 372.900100 - - - - -
2108 甜菜糖
Nippon Beet Sugar Manufacturing Co.,Ltd.
1,777.00 1,836.00 1,777.00 1,836.00 82.00 1,815.35451,755.00 1,777.00 1,755.00 1,777.00 18.9 34,310.200100 -
2109 三井製糖
Mitsui Sugar Co.,Ltd.
1,948.00 1,951.00 1,922.00 1,934.00 13.00 1,939.63411,934.00 1,953.00 1,930.00 1,952.00 16.4 31,810100 -
2112 塩水糖
Ensuiko Sugar Refining Co.,Ltd.
231.00 231.00 228.00 231.00 5.00 229.4608229.00 233.00 228.00 230.00 79.0 18,127.400100 -
2117 日新製糖
Nissin Sugar Co.,Ltd.
1,816.00 1,818.00 1,805.00 1,810.00 9.00 1,812.57141,812.00 1,820.00 1,812.00 1,820.00 2.8 5,075.200100 -
2201 森永菓
Morinaga & Co.,Ltd.
3,925.00 3,925.00 3,880.00 3,885.00 40.00 3,897.13303,890.00 3,930.00 3,860.00 3,930.00 115.8 451,288100 -
2204 中村屋
NAKAMURAYA CO.,LTD.
3,960.00 3,990.00 3,925.00 3,925.00 -105.00 3,966.84624,030.00 4,030.00 3,950.00 3,950.00 6.5 25,784.500100 -
2206 グリコ
Ezaki Glico Co.,Ltd.
4,550.00 4,550.00 4,495.00 4,500.00 -20.00 4,523.79324,550.00 4,570.00 4,535.00 4,560.00 135.9 614,783.500100 -
2207 名糖産
Meito Sangyo Co.,Ltd.
1,480.00 1,486.00 1,477.00 1,477.00 0.00 1,487.40851,490.00 1,490.00 1,484.00 1,485.00 21.3 31,681.800100 -
2209 井村屋G
IMURAYA GROUP CO.,LTD.
2,288.00 2,312.00 2,270.00 2,270.00 19.00 2,290.79842,293.00 2,300.00 2,270.00 2,298.00 12.9 29,551.300100 -
2211 不二家
Fujiya Co.,Ltd.
2,184.00 2,194.00 2,174.00 2,178.00 36.00 2,179.37952,165.00 2,188.00 2,165.00 2,178.00 19.5 42,497.900100 -
2212 山崎パン
YAMAZAKI BAKING CO.,LTD.
1,743.00 1,746.00 1,724.00 1,726.00 0.00 1,736.23941,736.00 1,759.00 1,727.00 1,751.00 463.2 804,226.100100 -
2215 第一パン
FIRST BAKING CO.,LTD.
978.00 980.00 978.00 979.00 -7.00 980.3000980.00 985.00 980.00 980.00 2.0 1,960.600100 -
2217 モロゾフ
Morozoff Limited
5,280.00 5,310.00 5,280.00 5,310.00 40.00 5,300.00005,270.00 5,320.00 5,270.00 5,320.00 1.5 7,950100 -
2220 亀田菓
KAMEDA SEIKA CO.,LTD.
5,250.00 5,270.00 5,220.00 5,260.00 60.00 5,257.85715,280.00 5,290.00 5,230.00 5,280.00 16.8 88,332100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年8月31日(月曜日) 1- 7
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
2222 寿スピリッツ
Kotobuki Spirits Co.,Ltd.
4,845.00 4,905.00 4,840.00 4,900.00 250.00 4,860.20204,815.00 4,865.00 4,770.00 4,850.00 284.7 1,383,699.500100 -
2229 カルビー
CALBEE,Inc.
3,345.00 3,345.00 3,300.00 3,305.00 0.00 3,317.05603,320.00 3,350.00 3,305.00 3,345.00 274.8 911,527100 -
2264 森永乳
MORINAGA MILK INDUSTRY CO.,LTD.
5,160.00 5,210.00 5,140.00 5,150.00 20.00 5,158.66725,160.00 5,170.00 5,110.00 5,150.00 122.3 630,905100 -
2266 六甲バター
ROKKO BUTTER CO.,LTD.
1,754.00 1,754.00 1,742.00 1,746.00 10.00 1,749.60491,741.00 1,767.00 1,741.00 1,753.00 8.1 14,171.800100 -
2267 ヤクルト
YAKULT HONSHA CO.,LTD.
6,130.00 6,140.00 6,040.00 6,050.00 50.00 6,081.98766,000.00 6,150.00 5,990.00 6,130.00 338.1 2,056,320100 -
2269 明治HD
Meiji Holdings Co.,Ltd.
8,640.00 8,640.00 8,550.00 8,560.00 60.00 8,574.98368,520.00 8,640.00 8,460.00 8,630.00 335.9 2,880,337100 -
2270 雪印メグ
MEGMILK SNOW BRAND Co.,Ltd.
2,418.00 2,421.00 2,396.00 2,400.00 -6.00 2,405.76992,401.00 2,424.00 2,387.00 2,424.00 100.4 241,539.300100 -
2281 プリマハム
Prima Meat Packers,Ltd.
3,110.00 3,125.00 3,100.00 3,100.00 -5.00 3,112.55983,105.00 3,155.00 3,105.00 3,130.00 62.7 195,157.500100 -
2282 日ハム
NH Foods Ltd.
4,815.00 4,840.00 4,785.00 4,805.00 -50.00 4,809.33844,855.00 4,865.00 4,780.00 4,815.00 490.5 2,358,980.500100 -
2286 林兼産
Hayashikane Sangyo Co.,Ltd.
567.00 567.00 560.00 560.00 0.00 563.2439560.00 566.00 560.00 566.00 4.1 2,309.300100 -
2288 丸大食
MARUDAI FOOD CO.,LTD.
1,858.00 1,865.00 1,847.00 1,851.00 32.00 1,847.53391,840.00 1,852.00 1,839.00 1,850.00 45.7 84,432.300100 -
2292 S FOODS
S Foods Inc.
2,933.00 2,956.00 2,875.00 2,880.00 -38.00 2,919.11632,918.00 2,974.00 2,918.00 2,960.00 90.3 263,596.200100 -
2294 柿安本店
Kakiyasu Honten Co.,Ltd.
2,495.00 2,496.00 2,472.00 2,496.00 49.00 2,486.89532,447.00 2,494.00 2,447.00 2,493.00 8.6 21,387.300100 -
2296 伊藤ハム米久HD
ITOHAM YONEKYU HOLDINGS INC.
705.00 709.00 704.00 707.00 9.00 706.3593695.00 710.00 695.00 709.00 335.4 236,912.900100 -
2501 サッポロHD
SAPPORO HOLDINGS LIMITED
1,915.00 1,916.00 1,891.00 1,892.00 23.00 1,900.51351,905.00 1,922.00 1,871.00 1,922.00 735.7 1,398,207.800100 -
2502 アサヒ
Asahi Group Holdings,Ltd.
3,762.00 3,765.00 3,713.00 3,713.00 42.00 3,728.40963,718.00 3,761.00 3,676.00 3,761.00 2,324.3 8,665,942.400100 -
2503 キリンHD
Kirin Holdings Company,Limited
2,100.00 2,101.50 2,083.50 2,085.00 39.50 2,090.81082,079.50 2,104.00 2,064.00 2,104.00 2,696.2 5,637,244.200100 -
2531 宝HLD
TAKARA HOLDINGS INC.
998.00 999.00 993.00 993.00 15.00 996.35241,000.00 1,006.00 992.00 1,001.00 588.3 586,154.100100 -
2533 オエノンHD
Oenon Holdings,Inc.
422.00 422.00 415.00 415.00 -6.00 418.0474418.00 421.00 417.00 421.00 44.3 18,519.500100 -
2540 養命酒
YOMEISHU SEIZO CO.,LTD.
1,765.00 1,765.00 1,745.00 1,745.00 9.00 1,752.46741,747.00 1,765.00 1,740.00 1,765.00 38.3 67,119.500100 -
2579 コカ・コーラBJH
Coca-Cola Bottlers Japan Holdings Inc.
1,786.00 1,789.00 1,764.00 1,768.00 68.00 1,770.80601,733.00 1,798.00 1,728.00 1,791.00 1,232.0 2,181,633100 -
2587 サントリーBF
Suntory Beverage & Food Limited
4,100.00 4,130.00 4,090.00 4,090.00 130.00 4,093.65344,015.00 4,115.00 3,990.00 4,105.00 711.8 2,913,862.500100 -
2590 DyDo
DyDo GROUP HOLDINGS,INC.
4,970.00 4,990.00 4,900.00 4,965.00 -45.00 4,977.34445,010.00 5,090.00 4,975.00 4,985.00 99.6 495,743.500100 -
2593 伊藤園
ITO EN,LTD.
6,390.00 6,450.00 6,360.00 6,410.00 150.00 6,393.45376,330.00 6,400.00 6,280.00 6,390.00 202.1 1,292,117100 -
2594 キーコーヒー
KEY COFFEE INC
2,190.00 2,190.00 2,176.00 2,181.00 51.00 2,175.39042,153.00 2,195.00 2,153.00 2,191.00 37.4 81,359.600100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年8月31日(月曜日) 1- 8
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
2597 ユニカフェ
UNICAFE INC.
967.00 976.00 966.00 969.00 7.00 968.4773966.00 969.00 960.00 969.00 8.8 8,522.600100 -
2599 ジャパンF
JAPAN FOODS CO.,LTD.
1,215.00 1,215.00 1,210.00 1,210.00 -8.00 1,215.64291,220.00 1,221.00 1,215.00 1,215.00 1.4 1,701.900100 -
2602 日清オイリオ
The Nisshin OilliO Group,Ltd.
3,150.00 3,150.00 3,135.00 3,140.00 15.00 3,139.22243,130.00 3,150.00 3,115.00 3,150.00 55.3 173,599100 -
2607 不二製油G
FUJI OIL HOLDINGS INC.
3,105.00 3,125.00 3,100.00 3,110.00 35.00 3,105.28013,075.00 3,115.00 3,065.00 3,105.00 142.8 443,434100 -
2612 かどや製油
KADOYA SESAME MILLS INCORPORATED
3,665.00 3,665.00 3,605.00 3,605.00 -20.00 3,696.13643,765.00 3,765.00 3,650.00 3,665.00 2.2 8,131.500100 -
2613 Jオイル
J-OIL MILLS, INC.
3,715.00 3,715.00 3,680.00 3,690.00 5.00 3,698.60093,720.00 3,745.00 3,705.00 3,725.00 21.8 80,629.500100 -
2801 キッコマン
KIKKOMAN CORPORATION
5,790.00 5,830.00 5,760.00 5,760.00 70.00 5,774.88715,750.00 5,810.00 5,730.00 5,800.00 518.1 2,991,969100 -
2802 味の素
Ajinomoto Co.,Inc.
1,993.00 1,994.00 1,974.00 1,976.00 -4.00 1,983.03741,989.00 1,997.00 1,979.00 1,991.00 1,214.5 2,408,398.950100 -
2809 キユーピー
Kewpie Corporation
2,018.00 2,023.00 2,008.00 2,008.00 15.00 2,013.27622,012.00 2,021.00 1,997.00 2,018.00 293.6 591,097.900100 -
2810 ハウス食G
House Foods Group Inc.
3,595.00 3,595.00 3,575.00 3,580.00 45.00 3,578.03003,555.00 3,595.00 3,540.00 3,590.00 130.2 465,859.500100 -
2811 カゴメ
KAGOME CO.,LTD.
3,300.00 3,315.00 3,290.00 3,295.00 30.00 3,291.98893,265.00 3,305.00 3,240.00 3,305.00 153.1 504,003.500100 -
2812 焼津水
YAIZU SUISANKAGAKU INDUSTRY CO.,LTD.
917.00 921.00 917.00 919.00 4.00 920.5200925.00 925.00 919.00 921.00 2.5 2,301.300100 -
2815 アリアケ
ARIAKE JAPAN Co.,Ltd.
7,350.00 7,360.00 7,290.00 7,290.00 140.00 7,314.31197,150.00 7,400.00 7,130.00 7,360.00 76.3 558,082100 -
2818 ピエトロ
PIETRO Co.,Ltd.
1,670.00 1,678.00 1,669.00 1,678.00 13.00 1,676.00001,679.00 1,679.00 1,670.00 1,670.00 4.6 7,709.600100 -
2819 エバラ食品工業
EBARA Foods Industry,Inc.
2,201.00 2,201.00 2,180.00 2,192.00 -24.00 2,197.68852,205.00 2,212.00 2,200.00 2,202.00 6.1 13,405.900100 -
2820 やまみ
Yamami Company
2,061.00 2,061.00 2,024.00 2,033.00 42.00 2,039.57141,995.00 2,063.00 1,995.00 2,060.00 6.3 12,849.300100 -
2871 ニチレイ
NICHIREI CORPORATION
2,780.00 2,785.00 2,764.00 2,767.00 -14.00 2,772.48902,777.00 2,797.00 2,758.00 2,785.00 905.3 2,509,934.300100 -
2875 東洋水産
TOYO SUISAN KAISHA,LTD.
6,090.00 6,090.00 6,020.00 6,020.00 -50.00 6,046.18806,020.00 6,120.00 6,010.00 6,100.00 340.5 2,058,727100 -
2882 イートアンド
EAT&Co.,Ltd
1,836.00 1,845.00 1,820.00 1,832.00 31.00 1,829.55691,813.00 1,844.00 1,813.00 1,838.00 24.6 45,007.100100 -
2883 大冷
DAIREI CO.,LTD.
2,219.00 2,225.00 2,219.00 2,225.00 20.00 2,215.28302,200.00 2,220.00 2,200.00 2,219.00 5.3 11,741100 -
2884 ヨシムラ・F・HD
Yoshimura Food Holdings K.K.
953.00 967.00 940.00 963.00 33.00 965.3289975.00 983.00 944.00 952.00 181.8 175,496.800100 -
2897 日清食HD
NISSIN FOODS HOLDINGS CO.,LTD.
10,700.00 10,710.00 10,600.00 10,600.00 -20.00 10,642.177610,600.00 10,740.00 10,530.00 10,700.00 186.9 1,989,023100 -
2899 永谷園HD
NAGATANIEN HOLDINGS CO.,LTD.
2,251.00 2,251.00 2,242.00 2,249.00 24.00 2,244.52632,229.00 2,250.00 2,229.00 2,246.00 5.7 12,793.800100 -
2904 一正蒲鉾
ICHIMASA KAMABOKO CO.,LTD.
1,015.00 1,015.00 1,012.00 1,012.00 11.00 1,010.43751,001.00 1,015.00 1,001.00 1,015.00 1.6 1,616.700100 -
2908 フジッコ
FUJICCO CO.,LTD.
2,039.00 2,080.00 2,038.00 2,078.00 75.00 2,059.58912,019.00 2,044.00 2,016.00 2,038.00 47.7 98,242.400100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年8月31日(月曜日) 1- 9
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
2910 ロックフィルド
ROCK FIELD CO.,LTD.
1,336.00 1,336.00 1,308.00 1,311.00 34.00 1,312.21591,298.00 1,334.00 1,289.00 1,334.00 69.0 90,542.900100 -
2914 JT
JAPAN TOBACCO INC.
2,003.00 2,004.50 1,981.00 1,982.50 4.50 1,994.77812,000.00 2,005.50 1,990.00 2,004.00 4,033.3 8,045,538.500100 -
2915 ケンコーマヨ
KENKO Mayonnaise Co.,Ltd.
1,810.00 1,835.00 1,782.00 1,784.00 10.00 1,806.11221,807.00 1,819.00 1,785.00 1,813.00 31.2 56,350.700100 -
2918 わらべや
WARABEYA NICHIYO HOLDINGS CO.,LTD.
1,505.00 1,512.00 1,493.00 1,496.00 9.00 1,499.96251,498.00 1,505.00 1,486.00 1,504.00 53.4 80,098100 -
2922 なとり
NATORI CO.,LTD.
1,887.00 1,887.00 1,836.00 1,837.00 -63.00 1,866.65881,887.00 1,899.00 1,887.00 1,887.00 17.0 31,733.200100 -
2924 イフジ産業
Ifuji Sangyo Co.,Ltd.
864.00 865.00 864.00 865.00 8.00 861.6129860.00 865.00 860.00 865.00 3.1 2,671100 -
2925 ピックルスコーポ
PICKLES CORPORATION
2,656.00 2,669.00 2,646.00 2,649.00 73.00 2,629.63002,596.00 2,675.00 2,581.00 2,675.00 30.0 78,888.900100 -
2930 北の達人
Kitanotatsujin Corporation
553.00 554.00 548.00 551.00 15.00 551.6929543.00 557.00 542.00 554.00 625.5 345,083.900100 -
2931 ユーグレナ
euglena Co.,Ltd.
782.00 797.00 782.00 790.00 31.00 788.6949774.00 789.00 762.00 783.00 673.2 530,949.400100 -
4404 ミヨシ油脂
Miyoshi Oil & Fat Co.,Ltd.
1,157.00 1,159.00 1,157.00 1,157.00 4.00 1,165.45001,170.00 1,170.00 1,158.00 1,158.00 6.0 6,992.700100 -
4526 理研ビタミン
RIKEN VITAMIN CO.,LTD.
2,174.00 2,202.00 2,159.00 2,202.00 39.00 2,179.08032,165.00 2,171.00 2,143.00 2,165.00 41.1 89,560.200100 -
繊維製品 Textiles & Apparels
3001 片倉
Katakura Industries Co.,Ltd.
1,204.00 1,214.00 1,192.00 1,203.00 11.00 1,202.56251,192.00 1,214.00 1,190.00 1,204.00 62.4 75,039.900100 -
3002 グンゼ
GUNZE LIMITED
3,840.00 3,855.00 3,815.00 3,820.00 25.00 3,839.35213,845.00 3,875.00 3,835.00 3,840.00 35.5 136,297100 -
3101 東洋紡
TOYOBO CO.,LTD.
1,547.00 1,551.00 1,528.00 1,528.00 3.00 1,537.00351,544.00 1,550.00 1,524.00 1,549.00 424.6 652,611.700100 -
3103 ユニチカ
UNITIKA LTD.
379.00 379.00 371.00 372.00 1.00 376.1204377.00 381.00 374.00 379.00 410.3 154,322.200100 -
3104 富士紡HD
Fujibo Holdings,Inc.
3,430.00 3,600.00 3,430.00 3,580.00 160.00 3,536.57583,480.00 3,505.00 3,440.00 3,475.00 33.0 116,707100 -
3106 クラボウ
KURABO INDUSTRIES LTD.
2,026.00 2,030.00 2,001.00 2,006.00 24.00 2,011.21691,984.00 2,029.00 1,984.00 2,027.00 27.2 54,705.100100 -
3109 シキボウ
SHIKIBO LTD.
997.00 1,006.00 992.00 995.00 -5.00 998.62501,012.00 1,012.00 997.00 997.00 78.4 78,292.200100 -
3201 ニッケ
THE JAPAN WOOL TEXTILE CO.,LTD.
976.00 980.00 971.00 973.00 17.00 973.3391956.00 979.00 956.00 975.00 144.2 140,355.500100 -
3202 ダイトウボウ
Daitobo Co.,Ltd.
114.00 114.00 112.00 112.00 1.00 112.9598112.00 114.00 112.00 114.00 420.1 47,454.400100 -
3204 トーア紡
Toabo Corporation
461.00 461.00 456.00 456.00 2.00 460.1304455.00 465.00 455.00 465.00 4.6 2,116.600100 -
3205 ダイドー
DAIDOH LIMITED
197.00 198.00 197.00 197.00 -1.00 197.3724198.00 198.00 197.00 197.00 14.5 2,861.900100 -
3302 帝繊維
TEIKOKU SEN-I Co.,Ltd.
2,810.00 2,810.00 2,673.00 2,688.00 -107.00 2,724.81042,803.00 2,837.00 2,803.00 2,827.00 32.7 89,101.300100 -
3401 帝人
TEIJIN LIMITED
1,687.00 1,690.00 1,663.00 1,664.00 4.00 1,672.58911,681.00 1,693.00 1,676.00 1,689.00 732.6 1,225,338.800100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年8月31日(月曜日) 1- 10
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
3402 東レ
TORAY INDUSTRIES,INC.
508.40 509.50 503.10 503.70 -1.30 506.3288511.00 512.90 506.50 509.00 5,121.1 2,592,960.280100 -
3408 サカイオーベックス
SAKAI OVEX CO.,LTD.
2,031.00 2,031.00 2,001.00 2,001.00 -32.00 2,024.75472,033.00 2,033.00 2,019.00 2,031.00 5.3 10,731.200100 -
3501 住江織物
Suminoe Textile Co.,Ltd.
1,781.00 1,807.00 1,765.00 1,765.00 -17.00 1,787.40001,786.00 1,786.00 1,781.00 1,781.00 2.5 4,468.500100 -
3512 日フエルト
Nippon Felt Company Limited
465.00 468.00 463.00 463.00 -6.00 464.8857466.00 466.00 465.00 465.00 3.5 1,627.100100 -
3513 イチカワ
ICHIKAWA CO.,LTD.
1,295.00 1,295.00 1,284.00 1,284.00 -9.00 1,289.37501,295.00 1,295.00 1,290.00 1,290.00 0.8 1,031.500100 -
3524 日東網
NITTO SEIMO CO.,LTD.
1,410.00 1,417.00 1,406.00 1,406.00 14.00 1,414.24141,422.00 1,422.00 1,401.00 1,410.00 2.9 4,101.300100 -
3529 アツギ
ATSUGI CO.,LTD.
500.00 500.00 497.00 497.00 -2.00 499.2946499.00 502.00 497.00 500.00 40.4 20,171.500100 -
3551 ダイニック
DYNIC CORPORATION
775.00 790.00 773.00 773.00 -6.00 783.0645779.00 791.00 775.00 775.00 3.1 2,427.500100 -
3569 セーレン
SEIREN CO.,LTD.
1,419.00 1,438.00 1,395.00 1,405.00 -1.00 1,408.49461,401.00 1,427.00 1,370.00 1,410.00 286.9 404,097.100100 -
3571 ソトー
SOTOH CO.,LTD.
957.00 958.00 953.00 955.00 1.00 954.7037954.00 957.00 952.00 957.00 2.7 2,577.700100 -
3577 東海染工
Tokai Senko K.K.
1,123.00 1,127.00 1,117.00 1,117.00 -14.00 1,120.5000 0.6 672.300100 - - - - -
3580 小松マテーレ
KOMATSU MATERE Co.,Ltd.
789.00 791.00 773.00 773.00 -10.00 781.0000789.00 789.00 778.00 787.00 17.2 13,433.200100 -
3591 ワコールHD
WACOAL HOLDINGS CORP.
1,900.00 1,913.00 1,885.00 1,885.00 17.00 1,895.18081,890.00 1,909.00 1,889.00 1,903.00 185.8 352,124.600100 -
3593 ホギメディ
HOGY MEDICAL CO.,LTD.
3,385.00 3,395.00 3,360.00 3,360.00 0.00 3,373.17863,380.00 3,395.00 3,355.00 3,390.00 42.0 141,673.500100 -
3607 クラウディアHD
KURAUDIA HOLDINGS CO.,LTD.
315.00 321.00 309.00 319.00 4.00 322.7361330.00 335.00 307.00 313.00 57.6 18,589.600100 -
3608 TSI HD
TSI HOLDINGS CO.,LTD.
324.00 327.00 322.00 322.00 -6.00 325.8512329.00 333.00 323.00 324.00 286.2 93,258.600100 -
3611 マツオカ
MATSUOKA CORPORATION
1,984.00 1,992.00 1,968.00 1,977.00 33.00 1,976.60531,975.00 1,982.00 1,964.00 1,975.00 7.6 15,022.200100 -
3612 ワールド
WORLD CO.,LTD.
1,591.00 1,593.00 1,552.00 1,554.00 -34.00 1,571.56541,600.00 1,620.00 1,587.00 1,602.00 178.1 279,895.800100 -
8011 三陽商
SANYO SHOKAI LTD.
630.00 634.00 621.00 622.00 18.00 626.9819619.00 639.00 618.00 630.00 160.3 100,505.200100 -
8013 ナイガイ
NAIGAI CO.,LTD.
357.00 360.00 357.00 359.00 2.00 358.3200357.00 360.00 357.00 360.00 5.0 1,791.600100 -
8016 オンワードHD
ONWARD HOLDINGS CO.,LTD.
279.00 279.00 273.00 273.00 -2.00 276.6855280.00 283.00 278.00 279.00 668.6 184,991.900100 -
8029 ルックHD
LOOK HOLDINGS INCORPORATED
824.00 835.00 811.00 811.00 -11.00 819.6257830.00 842.00 795.00 825.00 109.0 89,339.200100 -
8107 キムラタン
KIMURATAN CORPORATION
30.00 30.00 29.00 29.00 0.00 28.993929.00 30.00 28.00 29.00 998.6 28,953.300100 -
8111 ゴルドウイン
GOLDWIN INC.
7,740.00 7,760.00 7,620.00 7,650.00 90.00 7,684.67827,620.00 7,740.00 7,620.00 7,740.00 104.1 799,975100 -
8114 デサント
DESCENTE,LTD.
1,820.00 1,828.00 1,807.00 1,816.00 17.00 1,818.18001,817.00 1,828.00 1,801.00 1,827.00 110.0 199,999.800100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年8月31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.
550.00 554.00 549.00 549.00 -2.00 550.4286553.00 553.00 553.00 553.00 2.1 1,155.900100 -
8127 ヤマトインター
YAMATO INTERNATIONAL INC.
363.00 364.00 356.00 356.00 -19.00 362.4591367.00 367.00 359.00 362.00 75.8 27,474.400100 -
パルプ・紙 Pulp & Paper
3708 特種東海
Tokushu Tokai Paper Co.,Ltd.
4,550.00 4,600.00 4,430.00 4,430.00 -140.00 4,501.82174,570.00 4,570.00 4,550.00 4,560.00 12.9 58,073.500100 -
3861 王子HD
Oji Holdings Corporation
491.00 492.00 479.00 479.00 3.00 483.5834481.00 493.00 481.00 493.00 2,949.3 1,426,232.500100 -
3863 日本紙
Nippon Paper Industries Co.,Ltd.
1,374.00 1,374.00 1,350.00 1,350.00 -1.00 1,360.58461,356.00 1,380.00 1,354.00 1,378.00 335.8 456,884.300100 -
3864 三菱紙
Mitsubishi Paper Mills Limited
344.00 345.00 336.00 336.00 -4.00 341.5590340.00 344.00 339.00 343.00 44.9 15,336100 -
3865 北越コーポレーション
Hokuetsu Corporation
369.00 369.00 362.00 362.00 1.00 365.0337365.00 371.00 364.00 369.00 710.2 259,246.900100 -
3877 中越パル
Chuetsu Pulp & Paper Co.,Ltd.
1,450.00 1,450.00 1,414.00 1,425.00 -64.00 1,444.42251,456.00 1,470.00 1,451.00 1,453.00 18.7 27,010.700100 -
3878 巴川紙
TOMOEGAWA CO.,LTD.
813.00 816.00 808.00 808.00 18.00 813.2292815.00 817.00 812.00 817.00 4.8 3,903.500100 -
3880 大王紙
Daio Paper Corporation
1,445.00 1,447.00 1,440.00 1,445.00 -8.00 1,446.32031,450.00 1,455.00 1,443.00 1,446.00 370.0 535,138.500100 -
3896 阿波製紙
AWA PAPER & TECHNOLOGICAL COMPANY,Inc.
486.00 490.00 485.00 486.00 -2.00 484.0991486.00 488.00 476.00 482.00 11.1 5,373.500100 -
3941 レンゴー
Rengo Co.,Ltd.
785.00 786.00 782.00 783.00 3.00 784.7263783.00 791.00 782.00 787.00 1,056.3 828,906.400100 -
3946 トーモク
TOMOKU CO.,LTD.
1,655.00 1,678.00 1,646.00 1,646.00 12.00 1,655.02881,637.00 1,654.00 1,637.00 1,652.00 10.4 17,212.300100 -
3950 ザ・パック
THE PACK CORPORATION
2,750.00 2,750.00 2,680.00 2,692.00 7.00 2,712.24762,712.00 2,744.00 2,712.00 2,744.00 10.5 28,478.600100 -
化学 Chemicals
3405 クラレ
KURARAY CO.,LTD.
1,099.00 1,101.00 1,083.00 1,085.00 1.00 1,091.90751,092.00 1,107.00 1,092.00 1,104.00 1,179.0 1,287,359100 -
3407 旭化成
ASAHI KASEI CORPORATION
898.80 902.70 888.80 890.00 5.10 893.9223898.10 901.30 890.10 900.00 2,990.2 2,673,006.340100 -
3553 共和レザー
KYOWA LEATHER CLOTH CO.,LTD.
563.00 567.00 563.00 567.00 8.00 565.9494571.00 571.00 563.00 567.00 7.9 4,471100 -
4004 昭電工
Showa Denko K.K.
2,100.00 2,100.00 2,067.00 2,067.00 -27.00 2,089.00252,119.00 2,130.00 2,098.00 2,102.00 1,307.6 2,731,579.700100 -
4005 住友化
SUMITOMO CHEMICAL COMPANY,LIMITED
351.00 352.00 345.00 345.00 -1.00 348.1368351.00 354.00 350.00 353.00 10,379.2 3,613,381.300100 -
4008 住友精化
Sumitomo Seika Chemicals Company,Limited.
3,435.00 3,460.00 3,430.00 3,450.00 -10.00 3,443.72473,460.00 3,475.00 3,420.00 3,435.00 24.7 85,060100 -
4021 日産化
Nissan Chemical Corporation
5,630.00 5,660.00 5,600.00 5,620.00 90.00 5,628.14025,600.00 5,690.00 5,590.00 5,650.00 360.8 2,030,633100 -
4022 ラサ工
Rasa Industries,Ltd.
1,646.00 1,665.00 1,632.00 1,635.00 30.00 1,653.19831,624.00 1,668.00 1,624.00 1,657.00 129.1 213,427.900100 -
4023 クレハ
KUREHA CORPORATION
4,590.00 4,595.00 4,540.00 4,545.00 20.00 4,574.56354,565.00 4,620.00 4,565.00 4,605.00 50.4 230,558100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年8月31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.
5,910.00 5,940.00 5,880.00 5,920.00 130.00 5,889.85615,790.00 5,940.00 5,780.00 5,920.00 13.9 81,869100 -
4027 テイカ
TAYCA CORPORATION
1,340.00 1,342.00 1,313.00 1,317.00 11.00 1,324.66271,310.00 1,341.00 1,310.00 1,340.00 16.9 22,386.800100 -
4028 石原産
ISHIHARA SANGYO KAISHA,LTD.
740.00 740.00 720.00 720.00 4.00 731.5774729.00 741.00 728.00 740.00 142.2 104,030.300100 -
4031 片倉コープアグリ
Katakura & Co-op Agri Corporation
1,216.00 1,216.00 1,214.00 1,214.00 -5.00 1,216.92311,219.00 1,223.00 1,216.00 1,216.00 2.6 3,164100 -
4041 日曹達
Nippon Soda Co.,Ltd.
3,045.00 3,050.00 3,010.00 3,010.00 -50.00 3,041.07953,060.00 3,085.00 3,045.00 3,065.00 70.4 214,092100 -
4042 東ソー
TOSOH CORPORATION
1,594.00 1,598.00 1,575.00 1,575.00 7.00 1,583.14961,591.00 1,595.00 1,578.00 1,595.00 1,077.5 1,705,843.700100 -
4043 トクヤマ
Tokuyama Corporation
2,499.00 2,504.00 2,482.00 2,482.00 -1.00 2,500.14322,509.00 2,535.00 2,488.00 2,497.00 499.3 1,248,321.500100 -
4044 セ硝子
Central Glass Co.,Ltd.
2,137.00 2,138.00 2,109.00 2,113.00 40.00 2,127.55732,098.00 2,161.00 2,098.00 2,141.00 68.9 146,588.700100 -
4045 東亜合
TOAGOSEI CO.,LTD.
1,053.00 1,057.00 1,039.00 1,039.00 -3.00 1,045.54381,051.00 1,056.00 1,045.00 1,053.00 107.2 112,082.300100 -
4046 大阪ソーダ
OSAKA SODA CO.,LTD.
2,554.00 2,570.00 2,528.00 2,528.00 16.00 2,548.58162,545.00 2,573.00 2,545.00 2,554.00 39.2 99,904.400100 -
4047 関電化
KANTO DENKA KOGYO CO.,LTD.
759.00 769.00 758.00 764.00 26.00 760.1395745.00 761.00 742.00 759.00 323.2 245,677.100100 -
4061 デンカ
Denka Company Limited
3,005.00 3,005.00 2,982.00 2,982.00 31.00 2,995.03673,000.00 3,020.00 2,987.00 3,005.00 597.4 1,789,234.900100 -
4063 信越化
Shin-Etsu Chemical Co.,Ltd.
13,090.00 13,095.00 12,875.00 12,885.00 90.00 12,976.794113,030.00 13,165.00 12,955.00 13,090.00 938.1 12,173,530.500100 -
4064 カーバイド
Nippon Carbide Industries Company,Incorporated
1,189.00 1,189.00 1,171.00 1,171.00 18.00 1,175.69431,156.00 1,189.00 1,156.00 1,189.00 38.6 45,381.800100 -
4078 堺化学
Sakai Chemical Industry Co.,Ltd.
2,030.00 2,031.00 1,983.00 1,990.00 -19.00 2,011.88002,044.00 2,044.00 2,024.00 2,041.00 17.5 35,207.900100 -
4082 稀元素
DAIICHI KIGENSO KAGAKU-KOGYO CO.,LTD
785.00 789.00 777.00 780.00 -7.00 783.6503780.00 790.00 773.00 785.00 28.6 22,412.400100 -
4088 エア・ウォーター
AIR WATER INC.
1,517.00 1,517.00 1,490.00 1,490.00 31.00 1,515.25691,519.00 1,542.00 1,503.00 1,521.00 1,186.6 1,798,003.800100 -
4091 大陽日酸
TAIYO NIPPON SANSO CORPORATION
1,876.00 1,880.00 1,859.00 1,866.00 9.00 1,877.38761,882.00 1,904.00 1,880.00 1,884.00 757.5 1,422,121.100100 -
4092 日本化
Nippon Chemical Industrial Co.,Ltd.
2,202.00 2,202.00 2,142.00 2,168.00 -16.00 2,170.43052,182.00 2,199.00 2,181.00 2,199.00 43.9 95,281.900100 -
4093 邦アセチレン
Toho Acetylene Co.,Ltd.
1,284.00 1,284.00 1,284.00 1,284.00 4.00 1,276.60001,260.00 1,271.00 1,260.00 1,271.00 0.5 638.300100 -
4095 日パーカライ
NIHON PARKERIZING CO.,LTD.
1,032.00 1,033.00 1,017.00 1,020.00 5.00 1,022.96591,025.00 1,035.00 1,023.00 1,035.00 41.1 42,043.900100 -
4097 高圧ガス
KOATSU GAS KOGYO CO.,LTD.
789.00 794.00 774.00 784.00 1.00 787.2130795.00 795.00 783.00 788.00 27.7 21,805.800100 -
4098 チタン工
Titan Kogyo Kabushiki Kaisha
1,697.00 1,697.00 1,670.00 1,670.00 4.00 1,692.71051,689.00 1,704.00 1,689.00 1,699.00 3.8 6,432.300100 -
4099 四国化
SHIKOKU CHEMICALS CORPORATION
1,090.00 1,093.00 1,075.00 1,079.00 4.00 1,081.44341,089.00 1,091.00 1,084.00 1,091.00 21.2 22,926.600100 -
4100 戸田工
TODA KOGYO CORP.
2,535.00 2,577.00 2,528.00 2,547.00 9.00 2,550.43072,588.00 2,604.00 2,505.00 2,528.00 54.8 139,763.600100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年8月31日(月曜日) 1- 13
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
4109 ステラケミファ
STELLA CHEMIFA CORPORATION
2,665.00 2,665.00 2,621.00 2,621.00 26.00 2,642.32222,604.00 2,664.00 2,604.00 2,662.00 77.6 205,044.200100 -
4112 保土谷化
Hodogaya Chemical Co.,Ltd.
5,290.00 5,350.00 5,250.00 5,320.00 180.00 5,286.28545,230.00 5,320.00 5,170.00 5,290.00 84.8 448,277100 -
4114 日触媒
NIPPON SHOKUBAI CO.,LTD.
5,660.00 5,660.00 5,580.00 5,580.00 60.00 5,617.15055,620.00 5,680.00 5,620.00 5,640.00 55.8 313,437100 -
4116 大日精化
Dainichiseika Color & Chemicals Mfg.Co.,Ltd.
2,174.00 2,174.00 2,143.00 2,156.00 -2.00 2,162.53182,160.00 2,200.00 2,156.00 2,176.00 17.3 37,411.800100 -
4118 カネカ
KANEKA CORPORATION
2,729.00 2,731.00 2,686.00 2,688.00 3.00 2,707.33152,719.00 2,740.00 2,708.00 2,723.00 186.1 503,834.400100 -
4182 菱瓦斯化
Mitsubishi Gas Chemical Company,Inc.
1,896.00 1,909.00 1,891.00 1,894.00 -20.00 1,899.91531,919.00 1,927.00 1,891.00 1,893.00 1,378.2 2,618,463.300100 -
4183 三井化学
Mitsui Chemicals,Inc.
2,542.00 2,543.00 2,493.00 2,493.00 14.00 2,521.99602,524.00 2,562.00 2,514.00 2,549.00 1,088.3 2,744,688.300100 -
4185 JSR
JSR CORPORATION
2,265.00 2,274.00 2,259.00 2,260.00 -1.00 2,268.84032,268.00 2,289.00 2,262.00 2,269.00 911.7 2,068,501.700100 -
4186 東応化
TOKYO OHKA KOGYO CO.,LTD.
5,190.00 5,220.00 5,180.00 5,180.00 190.00 5,174.35955,140.00 5,200.00 5,120.00 5,170.00 306.0 1,583,354100 -
4187 大有機化
OSAKA ORGANIC CHEMICAL INDUSTRY LTD.
2,444.00 2,462.00 2,417.00 2,426.00 -24.00 2,435.93162,450.00 2,467.00 2,401.00 2,439.00 144.8 352,722.900100 -
4188 三菱ケミHD
Mitsubishi Chemical Holdings Corporation
630.00 630.40 619.10 619.80 0.90 624.2473627.40 633.10 620.70 630.50 4,720.4 2,946,697.110100 -
4189 KHネオケム
KH Neochem Co.,Ltd.
2,325.00 2,330.00 2,302.00 2,302.00 66.00 2,316.85902,318.00 2,333.00 2,289.00 2,325.00 117.0 271,072.500100 -
4202 ダイセル
Daicel Corporation
766.00 770.00 763.00 770.00 16.00 768.4168766.00 772.00 761.00 769.00 2,964.8 2,278,202.100100 -
4203 住友ベーク
Sumitomo Bakelite Company,Limited
2,813.00 2,822.00 2,804.00 2,808.00 98.00 2,806.71722,760.00 2,822.00 2,757.00 2,808.00 294.2 825,736.200100 -
4204 積水化
Sekisui Chemical Co.,Ltd.
1,709.00 1,709.00 1,692.00 1,697.00 14.00 1,699.22121,702.00 1,714.00 1,699.00 1,708.00 1,140.2 1,937,452100 -
4205 日ゼオン
ZEON CORPORATION
1,119.00 1,126.00 1,115.00 1,116.00 2.00 1,120.56231,127.00 1,137.00 1,116.00 1,120.00 517.9 580,339.200100 -
4206 アイカ工
Aica Kogyo Company,Limited
3,670.00 3,680.00 3,640.00 3,640.00 10.00 3,667.36683,635.00 3,720.00 3,635.00 3,690.00 99.5 364,903100 -
4208 宇部興
Ube Industries,Ltd.
1,922.00 1,928.00 1,895.00 1,895.00 6.00 1,912.40261,916.00 1,933.00 1,907.00 1,925.00 389.2 744,307.100100 -
4212 積水樹脂
Sekisui Jushi Corporation
2,236.00 2,241.00 2,210.00 2,222.00 -3.00 2,227.67252,247.00 2,250.00 2,225.00 2,238.00 28.7 63,934.200100 -
4215 タキロンシーアイ
C.I. TAKIRON Corporation
698.00 700.00 676.00 676.00 -21.00 690.0197695.00 703.00 695.00 698.00 268.9 185,546.300100 -
4216 旭有機材
ASAHI YUKIZAI CORPORATION
1,262.00 1,263.00 1,247.00 1,247.00 1.00 1,255.03991,260.00 1,264.00 1,246.00 1,262.00 42.6 53,464.700100 -
4218 ニチバン
NICHIBAN CO.,LTD.
1,590.00 1,593.00 1,573.00 1,577.00 50.00 1,572.50411,558.00 1,599.00 1,546.00 1,596.00 36.7 57,710.900100 -
4220 リケンテクノス
RIKEN TECHNOS CORPORATION
388.00 396.00 386.00 387.00 -1.00 390.6143389.00 392.00 387.00 390.00 124.2 48,514.300100 -
4221 大倉工
Okura Industrial Co.,Ltd.
1,570.00 1,592.00 1,569.00 1,588.00 35.00 1,574.38821,564.00 1,568.00 1,556.00 1,568.00 8.5 13,382.300100 -
4228 積水化成
Sekisui Kasei Co.,Ltd.
559.00 576.00 557.00 557.00 0.00 566.4128557.00 572.00 557.00 569.00 109.0 61,739100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年8月31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.
2,394.00 2,394.00 2,377.00 2,377.00 -16.00 2,385.55562,393.00 2,399.00 2,381.00 2,394.00 1.8 4,294100 -
4231 タイガーポリ
TIGERS POLYMER CORPORATION
419.00 420.00 415.00 415.00 -2.00 420.9105425.00 426.00 419.00 419.00 19.0 7,997.300100 -
4238 ミライアル
Miraial Co.,Ltd.
1,008.00 1,017.00 999.00 999.00 -3.00 1,008.05481,004.00 1,019.00 1,003.00 1,016.00 14.6 14,717.600100 -
4245 ダイキアクシス
Daiki Axis Co.,Ltd.
855.00 857.00 854.00 854.00 14.00 847.7959836.00 855.00 836.00 855.00 4.9 4,154.200100 -
4246 DNC
DaikyoNishikawa Corporation
596.00 598.00 574.00 575.00 -2.00 587.3102577.00 600.00 577.00 598.00 213.7 125,508.200100 -
4248 竹本容器
Takemoto Yohki Co.,Ltd.
946.00 951.00 941.00 941.00 22.00 944.3039938.00 951.00 938.00 948.00 28.3 26,723.800100 -
4249 森六
MORIROKU HOLDINGS COMPANY,LTD.
1,687.00 1,712.00 1,669.00 1,684.00 8.00 1,689.11361,676.00 1,701.00 1,671.00 1,701.00 35.2 59,456.800100 -
4272 日化薬
NIPPON KAYAKU CO.,LTD.
1,056.00 1,061.00 1,043.00 1,044.00 -12.00 1,050.61921,071.00 1,075.00 1,050.00 1,055.00 911.8 957,954.600100 -
4275 カーリットHD
Carlit Holdings Co.,Ltd.
487.00 487.00 482.00 482.00 0.00 485.8457482.00 492.00 482.00 487.00 16.2 7,870.700100 -
4362 日本精化
Nippon Fine Chemical Co.,Ltd.
1,517.00 1,542.00 1,513.00 1,538.00 20.00 1,526.27501,506.00 1,519.00 1,506.00 1,517.00 16.0 24,420.400100 -
4368 扶桑化学
FUSO CHEMICAL CO.,LTD.
3,570.00 3,650.00 3,570.00 3,585.00 45.00 3,603.46093,545.00 3,605.00 3,545.00 3,590.00 61.4 221,252.500100 -
4369 トリケミカル
Tri Chemical Laboratories Inc.
9,770.00 9,780.00 9,690.00 9,740.00 500.00 9,713.78749,600.00 9,840.00 9,470.00 9,810.00 96.9 941,266100 -
4401 ADEKA
ADEKA CORPORATION
1,565.00 1,565.00 1,546.00 1,550.00 5.00 1,556.84541,551.00 1,570.00 1,551.00 1,565.00 106.1 165,181.300100 -
4403 日油
NOF CORPORATION
4,325.00 4,340.00 4,295.00 4,300.00 0.00 4,319.32604,330.00 4,365.00 4,325.00 4,345.00 113.5 490,243.500100 -
4406 新日本理化
New Japan Chemical Co.,Ltd.
160.00 162.00 160.00 161.00 2.00 160.1680159.00 161.00 158.00 160.00 38.1 6,102.400100 -
4410 ハリマ化成G
HARIMA CHEMICALS GROUP,INC.
954.00 959.00 947.00 947.00 4.00 950.3962943.00 954.00 937.00 952.00 10.6 10,074.200100 -
4452 花王
Kao Corporation
8,137.00 8,150.00 8,066.00 8,069.00 61.00 8,095.64838,064.00 8,164.00 8,041.00 8,143.00 952.3 7,709,485.900100 -
4461 第一工業
DKS Co.Ltd.
4,430.00 4,495.00 4,385.00 4,395.00 110.00 4,428.25414,300.00 4,450.00 4,300.00 4,430.00 73.6 325,919.500100 -
4462 石原ケミカル
ISHIHARA CHEMICAL CO.,LTD.
2,037.00 2,043.00 2,035.00 2,037.00 27.00 2,028.17072,024.00 2,044.00 2,024.00 2,037.00 12.3 24,946.500100 -
4463 日華化学
NICCA CHEMICAL CO.,LTD.
856.00 876.00 855.00 871.00 -23.00 852.5155839.00 859.00 839.00 855.00 16.1 13,725.500100 -
4465 ニイタカ
Niitaka Co., Ltd.
3,080.00 3,080.00 3,040.00 3,060.00 55.00 3,044.93982,989.00 3,100.00 2,980.00 3,085.00 38.2 116,316.700100 -
4471 三洋化成
SANYO CHEMICAL INDUSTRIES,LTD.
4,925.00 4,990.00 4,910.00 4,930.00 60.00 4,939.36214,870.00 4,945.00 4,870.00 4,935.00 53.3 263,268100 -
4531 有機薬
Yuki Gosei Kogyo Co.,Ltd.
341.00 343.00 338.00 340.00 6.00 340.7608339.00 344.00 338.00 343.00 104.1 35,473.200100 -
4611 大日塗料
Dai Nippon Toryo Company,Limited
906.00 906.00 885.00 885.00 6.00 892.6452876.00 901.00 876.00 901.00 12.4 11,068.800100 -
4612 日ペイントHD
NIPPON PAINT HOLDINGS CO.,LTD.
9,190.00 9,220.00 9,090.00 9,100.00 -80.00 9,180.63699,280.00 9,360.00 9,210.00 9,240.00 591.9 5,434,019100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年8月31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.
2,544.00 2,553.00 2,524.00 2,529.00 34.00 2,536.56052,540.00 2,544.00 2,524.00 2,539.00 804.1 2,039,648.300100 -
4615 神東塗料
SHINTO PAINT COMPANY,LIMITED
167.00 168.00 166.00 167.00 2.00 166.2994164.00 166.00 164.00 166.00 31.4 5,221.800100 -
4617 中国塗料
Chugoku Marine Paints,Ltd.
987.00 1,005.00 984.00 986.00 -8.00 990.3182994.00 1,005.00 982.00 984.00 172.2 170,532.800100 -
4619 日特塗料
Nihon Tokushu Toryo Co.,Ltd.
971.00 973.00 946.00 951.00 -24.00 965.8000969.00 988.00 968.00 975.00 17.0 16,418.600100 -
4620 藤倉化
FUJIKURA KASEI CO.,LTD.
521.00 523.00 516.00 516.00 3.00 518.4832513.00 521.00 513.00 521.00 14.9 7,725.400100 -
4626 太陽HD
TAIYO HOLDINGS CO.,LTD.
5,400.00 5,400.00 5,350.00 5,370.00 90.00 5,379.65205,380.00 5,400.00 5,340.00 5,390.00 43.1 231,863100 -
4631 DIC
DIC Corporation
2,549.00 2,554.00 2,523.00 2,523.00 24.00 2,537.68362,528.00 2,557.00 2,527.00 2,554.00 275.3 698,624.300100 -
4633 サカタインクス
SAKATA INX CORPORATION
986.00 989.00 975.00 977.00 -13.00 981.4203981.00 991.00 976.00 986.00 77.8 76,354.500100 -
4634 洋インキHD
TOYO INK SC HOLDINGS CO.,LTD.
1,908.00 1,908.00 1,857.00 1,858.00 -24.00 1,876.18751,892.00 1,915.00 1,892.00 1,910.00 157.9 296,250100 -
4636 T&KTOKA
T&K TOKA CO.,LTD.
773.00 773.00 768.00 768.00 3.00 767.3882761.00 779.00 761.00 779.00 8.5 6,522.800100 -
4901 富士フイルム
FUJIFILM Holdings Corporation
5,069.00 5,077.00 5,041.00 5,046.00 34.00 5,060.22545,065.00 5,084.00 5,060.00 5,074.00 1,035.7 5,240,875.400100 -
4911 資生堂
Shiseido Company,Limited
6,241.00 6,252.00 6,168.00 6,171.00 100.00 6,205.91806,121.00 6,298.00 6,121.00 6,257.00 1,894.6 11,757,732.300100 -
4912 ライオン
Lion Corporation
2,258.00 2,258.00 2,244.00 2,246.00 10.00 2,250.09362,247.00 2,262.00 2,240.00 2,253.00 810.0 1,822,575.800100 -
4914 高砂香料
TAKASAGO INTERNATIONAL CORPORATION
1,951.00 1,975.00 1,946.00 1,971.00 21.00 1,962.46771,953.00 1,984.00 1,950.00 1,961.00 49.6 97,338.400100 -
4917 マンダム
MANDOM CORPORATION
1,694.00 1,697.00 1,681.00 1,685.00 34.00 1,682.84291,639.00 1,691.00 1,639.00 1,689.00 245.0 412,296.500100 -
4919 ミルボン
Milbon Co.,Ltd.
5,880.00 5,880.00 5,810.00 5,830.00 140.00 5,832.68695,780.00 5,890.00 5,780.00 5,880.00 49.5 288,718100 -
4921 ファンケル
FANCL CORPORATION
3,495.00 3,500.00 3,455.00 3,465.00 40.00 3,478.08293,475.00 3,520.00 3,450.00 3,500.00 519.8 1,807,907.500100 -
4922 コーセー
KOSE Corporation
12,560.00 12,580.00 12,430.00 12,430.00 340.00 12,499.789312,260.00 12,600.00 12,260.00 12,570.00 398.7 4,983,666100 -
4923 COTA
COTA CO.,LTD.
1,211.00 1,212.00 1,207.00 1,207.00 5.00 1,209.35901,210.00 1,212.00 1,203.00 1,212.00 3.9 4,716.500100 -
4926 シーボン
C'BON COSMETICS Co.,Ltd.
1,830.00 1,830.00 1,810.00 1,810.00 -20.00 1,820.88001,822.00 1,834.00 1,821.00 1,834.00 2.5 4,552.200100 -
4927 ポーラオルHD
POLA ORBIS HOLDINGS INC.
1,948.00 1,949.00 1,919.00 1,921.00 33.00 1,929.93191,930.00 1,952.00 1,929.00 1,952.00 656.1 1,266,228.300100 -
4928 ノエビアHD
Noevir Holdings Co.,Ltd.
4,860.00 4,870.00 4,840.00 4,850.00 110.00 4,836.42534,790.00 4,855.00 4,765.00 4,855.00 44.2 213,770100 -
4929 アジュバン
ADJUVANT COSME JAPAN CO.,LTD.
975.00 979.00 975.00 975.00 -1.00 977.6279980.00 980.00 975.00 975.00 4.3 4,203.800100 -
4951 エステー
S.T.CORPORATION
2,066.00 2,080.00 2,029.00 2,034.00 -25.00 2,049.63622,045.00 2,076.00 2,031.00 2,076.00 47.0 96,332.900100 -
4955 アグロカネショウ
AGRO-KANESHO CO.,LTD.
1,536.00 1,541.00 1,516.00 1,531.00 54.00 1,527.28951,490.00 1,536.00 1,490.00 1,529.00 11.4 17,411.100100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年8月31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.
1,498.00 1,503.00 1,483.00 1,487.00 12.00 1,489.84361,475.00 1,502.00 1,475.00 1,502.00 21.1 31,435.700100 -
4958 長谷川香
T.HASEGAWA CO.,LTD.
2,140.00 2,140.00 2,113.00 2,117.00 48.00 2,113.78242,083.00 2,141.00 2,083.00 2,137.00 51.0 107,802.900100 -
4963 星光PMC
SEIKO PMC CORPORATION
656.00 656.00 643.00 644.00 -2.00 647.7517646.00 658.00 646.00 652.00 30.2 19,562.100100 -
4967 小林製薬
KOBAYASHI PHARMACEUTICAL CO.,LTD.
9,540.00 9,550.00 9,420.00 9,440.00 70.00 9,485.76459,410.00 9,580.00 9,400.00 9,560.00 153.7 1,457,962100 -
4968 荒川化学
ARAKAWA CHEMICAL INDUSTRIES,LTD.
1,209.00 1,209.00 1,187.00 1,187.00 -6.00 1,198.74651,196.00 1,219.00 1,195.00 1,206.00 21.3 25,533.300100 -
4971 メック
MEC COMPANY LTD.
1,853.00 1,855.00 1,830.00 1,848.00 17.00 1,846.64841,850.00 1,863.00 1,827.00 1,856.00 81.9 151,240.500100 -
4973 高純度化
JAPAN PURE CHEMICAL CO.,LTD.
2,640.00 2,640.00 2,640.00 2,640.00 33.00 2,632.25002,607.00 2,626.00 2,607.00 2,625.00 0.8 2,105.800100 -
4974 タカラバイオ
TAKARA BIO INC.
2,880.00 2,880.00 2,861.00 2,861.00 38.00 2,862.44122,834.00 2,884.00 2,822.00 2,884.00 404.6 1,158,143.700100 -
4975 JCU
JCU CORPORATION
3,600.00 3,660.00 3,595.00 3,640.00 95.00 3,636.05793,600.00 3,675.00 3,595.00 3,615.00 79.4 288,703100 -
4977 ニッタゼラチン
Nitta Gelatin Inc.
662.00 663.00 657.00 657.00 3.00 659.2039654.00 664.00 654.00 664.00 10.3 6,789.800100 -
4979 OATアグリオ
OAT Agrio Co.,Ltd.
1,138.00 1,138.00 1,111.00 1,113.00 3.00 1,130.54451,110.00 1,149.00 1,110.00 1,138.00 28.1 31,768.300100 -
4980 デクセリアルズ
Dexerials Corporation
1,080.00 1,082.00 1,061.00 1,061.00 45.00 1,074.98631,055.00 1,098.00 1,055.00 1,083.00 532.8 572,752.700100 -
4985 アース製薬
Earth Corporation
7,850.00 7,850.00 7,810.00 7,820.00 90.00 7,817.83827,750.00 7,840.00 7,690.00 7,830.00 79.1 618,391100 -
4992 北興化
HOKKO CHEMICAL INDUSTRY CO.,LTD.
670.00 671.00 663.00 663.00 1.00 666.8662666.00 670.00 661.00 670.00 31.4 20,939.600100 -
4994 大成ラミック
Taisei Lamick Co.,Ltd.
2,734.00 2,749.00 2,734.00 2,735.00 -17.00 2,737.87502,747.00 2,747.00 2,725.00 2,732.00 3.2 8,761.200100 -
4996 クミアイ化
KUMIAI CHEMICAL INDUSTRY CO.,LTD.
1,039.00 1,044.00 1,031.00 1,032.00 -5.00 1,036.80691,037.00 1,044.00 1,028.00 1,039.00 276.0 286,158.700100 -
4997 日農薬
NIHON NOHYAKU CO.,LTD.
509.00 509.00 499.00 499.00 1.00 503.1607498.00 508.00 498.00 507.00 95.2 47,900.900100 -
5142 アキレス
Achilles Corporation
1,800.00 1,801.00 1,770.00 1,774.00 -6.00 1,783.80121,795.00 1,801.00 1,776.00 1,797.00 32.7 58,330.300100 -
5208 有沢製
Arisawa Mfg.Co.,Ltd.
930.00 943.00 923.00 937.00 25.00 931.2761915.00 938.00 913.00 933.00 147.4 137,270.100100 -
6988 日東電
NITTO DENKO CORPORATION
6,510.00 6,510.00 6,440.00 6,440.00 40.00 6,467.18286,460.00 6,530.00 6,450.00 6,510.00 608.4 3,934,634100 -
7874 レック
LEC,INC.
1,679.00 1,685.00 1,665.00 1,677.00 66.00 1,670.44791,645.00 1,679.00 1,639.00 1,679.00 50.9 85,025.800100 -
7888 三光合成
SANKO GOSEI LTD.
262.00 262.00 259.00 261.00 3.00 260.7113259.00 263.00 259.00 262.00 29.1 7,586.700100 -
7908 KIMOTO
KIMOTO CO.,LTD.
156.00 157.00 155.00 156.00 2.00 155.9820154.00 156.00 154.00 156.00 50.1 7,814.700100 -
7917 藤森工業
FUJIMORI KOGYO CO.,LTD.
3,925.00 4,025.00 3,900.00 3,950.00 55.00 3,950.66503,895.00 3,930.00 3,895.00 3,925.00 20.3 80,198.500100 -
7925 前沢化成
MAEZAWA KASEI INDUSTRIES CO.,LTD.
1,004.00 1,004.00 997.00 997.00 -3.00 1,002.70691,005.00 1,008.00 1,000.00 1,003.00 63.8 63,972.700100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年8月31日(月曜日) 1- 17
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
7931 未来工業
MIRAI INDUSTRY CO.,LTD.
1,921.00 1,921.00 1,906.00 1,907.00 21.00 1,909.00001,899.00 1,920.00 1,899.00 1,910.00 3.0 5,727100 -
7940 ウェーブロックHD
WAVELOCK HOLDINGS CO.,LTD.
788.00 788.00 775.00 779.00 18.00 783.8224776.00 796.00 776.00 785.00 77.7 60,903100 -
7942 JSP
JSP Corporation
1,570.00 1,571.00 1,550.00 1,555.00 -4.00 1,563.14361,560.00 1,577.00 1,560.00 1,570.00 19.5 30,481.300100 -
7947 エフピコ
FP CORPORATION
8,110.00 8,160.00 8,080.00 8,080.00 -10.00 8,130.05678,150.00 8,220.00 8,120.00 8,150.00 70.6 573,982100 -
7958 天馬
TENMA CORPORATION
1,991.00 1,993.00 1,975.00 1,981.00 45.00 1,985.72791,972.00 1,999.00 1,972.00 1,991.00 44.1 87,570.600100 -
7970 信越ポリマ
Shin-Etsu Polymer Co.,Ltd.
876.00 880.00 873.00 875.00 14.00 875.1722878.00 880.00 869.00 876.00 136.5 119,461100 -
7971 東リ
TOLI Corporation
252.00 252.00 248.00 248.00 -3.00 250.0226251.00 252.00 250.00 251.00 17.7 4,425.400100 -
7988 ニフコ
NIFCO INC.
2,723.00 2,738.00 2,718.00 2,719.00 37.00 2,721.72132,701.00 2,734.00 2,696.00 2,723.00 262.3 713,907.500100 -
7995 バルカー
VALQUA,LTD.
1,812.00 1,812.00 1,767.00 1,767.00 -25.00 1,794.70181,800.00 1,821.00 1,795.00 1,817.00 177.4 318,380.100100 -
8113 ユニチャーム
UNICHARM CORPORATION
4,639.00 4,645.00 4,608.00 4,614.00 5.00 4,623.09354,615.00 4,652.00 4,589.00 4,649.00 985.2 4,554,671.700100 -
9385 ショーエイコーポ
SHOEI CORPORATION
1,255.00 1,258.00 1,226.00 1,231.00 15.00 1,246.62331,219.00 1,272.00 1,219.00 1,251.00 37.7 46,997.700100 -
医薬品 Pharmaceutical
4151 協和キリン
Kyowa Kirin Co.,Ltd.
2,732.00 2,744.00 2,726.00 2,742.00 91.00 2,731.81972,687.00 2,742.00 2,664.00 2,739.00 888.7 2,427,768.200100 -
4502 武田薬
Takeda Pharmaceutical Company Limited
4,002.00 4,002.00 3,958.00 3,959.00 -15.00 3,984.11643,994.00 4,029.00 3,970.00 4,013.00 3,624.4 14,440,031.500100 -
4503 アステラス薬
Astellas Pharma Inc.
1,677.50 1,679.50 1,664.00 1,664.50 12.00 1,668.54041,664.00 1,681.00 1,652.00 1,680.50 4,395.2 7,333,568.750100 -
4506 大日住薬
Sumitomo Dainippon Pharma Co.,Ltd.
1,367.00 1,372.00 1,342.00 1,342.00 3.00 1,353.65831,366.00 1,379.00 1,346.00 1,373.00 1,254.5 1,698,164.400100 -
4507 塩野義薬
Shionogi & Co.,Ltd.
5,901.00 5,906.00 5,865.00 5,883.00 -3.00 5,887.69895,877.00 5,936.00 5,873.00 5,913.00 1,351.4 7,956,636.300100 -
4512 わかもと
WAKAMOTO PHARMACEUTICAL CO.,LTD.
258.00 260.00 257.00 258.00 3.00 257.6275256.00 258.00 256.00 258.00 29.8 7,677.300100 -
4514 あすか薬
ASKA Pharmaceutical Co.,Ltd.
1,192.00 1,194.00 1,162.00 1,194.00 18.00 1,181.64411,176.00 1,193.00 1,176.00 1,192.00 39.9 47,147.600100 -
4516 日本新薬
Nippon Shinyaku Co.,Ltd.
8,790.00 8,820.00 8,750.00 8,750.00 90.00 8,755.41958,690.00 8,770.00 8,650.00 8,770.00 202.6 1,773,848100 -
4517 ビオフェルミン
BIOFERMIN PHARMACEUTICAL CO.,LTD.
2,396.00 2,427.00 2,396.00 2,424.00 -3.00 2,413.09762,426.00 2,427.00 2,393.00 2,427.00 8.2 19,787.400100 -
4519 中外薬
CHUGAI PHARMACEUTICAL CO.,LTD.
4,735.00 4,748.00 4,721.00 4,721.00 48.00 4,724.89904,690.00 4,750.00 4,660.00 4,743.00 1,906.1 9,006,130100 -
4521 科研薬
KAKEN PHARMACEUTICAL CO.,LTD.
4,935.00 4,940.00 4,895.00 4,900.00 10.00 4,927.82854,945.00 4,955.00 4,915.00 4,935.00 207.0 1,020,060.500100 -
4523 エーザイ
Eisai Co.,Ltd.
9,314.00 9,342.00 9,258.00 9,265.00 125.00 9,278.77539,290.00 9,332.00 9,181.00 9,290.00 723.6 6,714,121.800100 -
4527 ロート薬
ROHTO PHARMACEUTICAL CO.,LTD.
3,405.00 3,405.00 3,370.00 3,370.00 -5.00 3,389.54203,400.00 3,415.00 3,370.00 3,405.00 262.0 888,060100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年8月31日(月曜日) 1- 18
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
4528 小野薬
ONO PHARMACEUTICAL CO.,LTD.
3,208.00 3,221.00 3,193.00 3,199.00 11.00 3,206.13523,198.00 3,218.00 3,191.00 3,214.00 1,004.2 3,219,601100 -
4530 久光薬
HISAMITSU PHARMACEUTICAL CO.,INC.
4,995.00 4,995.00 4,885.00 4,890.00 -65.00 4,924.24544,945.00 5,010.00 4,945.00 5,010.00 115.3 567,765.500100 -
4534 持田薬
Mochida Pharmaceutical Co.,Ltd.
3,970.00 3,975.00 3,915.00 3,915.00 -55.00 3,943.04923,970.00 4,005.00 3,970.00 3,980.00 26.4 104,096.500100 -
4536 参天薬
SANTEN PHARMACEUTICAL CO.,LTD.
2,030.00 2,039.00 2,014.00 2,021.00 -22.00 2,029.55372,057.00 2,060.00 2,026.00 2,042.00 1,102.4 2,237,380100 -
4538 扶桑薬
Fuso Pharmaceutical Industries,Ltd.
2,637.00 2,665.00 2,637.00 2,655.00 105.00 2,643.57142,612.00 2,638.00 2,612.00 2,627.00 3.5 9,252.500100 -
4539 日ケミファ
NIPPON CHEMIPHAR CO.,LTD.
2,488.00 2,488.00 2,488.00 2,488.00 38.00 2,487.50002,487.00 2,487.00 2,487.00 2,487.00 0.6 1,492.500100 -
4540 ツムラ
TSUMURA & CO.
3,035.00 3,045.00 3,010.00 3,010.00 21.00 3,018.30493,015.00 3,040.00 2,998.00 3,035.00 111.2 335,635.500100 -
4541 日医工
Nichi-Iko Pharmaceutical Co.,Ltd.
1,190.00 1,197.00 1,188.00 1,190.00 11.00 1,191.52421,181.00 1,200.00 1,180.00 1,199.00 235.2 280,246.500100 -
4547 キッセイ薬
KISSEI PHARMACEUTICAL CO.,LTD.
2,319.00 2,331.00 2,303.00 2,312.00 6.00 2,313.41472,320.00 2,322.00 2,299.00 2,319.00 77.4 179,058.300100 -
4548 生化学
SEIKAGAKU CORPORATION
1,106.00 1,108.00 1,078.00 1,085.00 16.00 1,095.15161,095.00 1,117.00 1,091.00 1,106.00 78.5 85,969.400100 -
4549 栄研化
EIKEN CHEMICAL CO.,LTD.
1,902.00 1,915.00 1,891.00 1,907.00 28.00 1,895.73051,879.00 1,904.00 1,868.00 1,902.00 161.8 306,729.200100 -
4550 日水薬
Nissui Pharmaceutical Co.,Ltd.
1,126.00 1,132.00 1,119.00 1,120.00 12.00 1,122.78991,122.00 1,124.00 1,117.00 1,124.00 13.8 15,494.500100 -
4551 鳥居薬
TORII PHARMACEUTICAL CO.,LTD.
2,818.00 2,818.00 2,759.00 2,759.00 -22.00 2,777.94012,800.00 2,823.00 2,761.00 2,802.00 38.4 106,672.900100 -
4552 JCRファーマ
JCR Pharmaceuticals Co.,Ltd.
11,450.00 11,480.00 11,370.00 11,390.00 120.00 11,437.131611,410.00 11,620.00 11,360.00 11,450.00 101.8 1,164,300100 -
4553 東和薬品
TOWA PHARMACEUTICAL CO.,LTD.
2,107.00 2,112.00 2,093.00 2,102.00 -21.00 2,108.88002,115.00 2,139.00 2,109.00 2,118.00 128.3 270,569.300100 -
4554 富士製薬
Fuji Pharma Co.,Ltd.
1,099.00 1,103.00 1,092.00 1,094.00 10.00 1,093.62011,084.00 1,099.00 1,082.00 1,089.00 40.8 44,619.700100 -
4555 沢井薬
SAWAI PHARMACEUTICAL CO.,LTD.
5,450.00 5,470.00 5,420.00 5,420.00 30.00 5,436.25405,400.00 5,470.00 5,380.00 5,460.00 125.2 680,619100 -
4559 ゼリア新薬
ZERIA PHARMACEUTICAL CO.,LTD.
1,984.00 1,984.00 1,944.00 1,960.00 8.00 1,966.42861,972.00 1,987.00 1,952.00 1,984.00 43.4 85,343100 -
4568 第一三共
DAIICHI SANKYO COMPANY,LIMITED
9,549.00 9,567.00 9,434.00 9,447.00 68.00 9,480.20439,345.00 9,586.00 9,344.00 9,570.00 903.3 8,563,468.500100 -
4569 キョーリンHD
KYORIN Holdings,Inc.
2,031.00 2,034.00 1,991.00 2,007.00 28.00 2,012.32291,990.00 2,032.00 1,988.00 2,031.00 290.5 584,579.800100 -
4574 大幸薬品
TAIKO PHARMACEUTICAL CO.,LTD.
2,531.00 2,545.00 2,522.00 2,540.00 -16.00 2,532.53652,545.00 2,560.00 2,510.00 2,531.00 595.0 1,506,859.200100 -
4577 ダイト
Daito Pharmaceutical Co.,Ltd.
3,420.00 3,455.00 3,400.00 3,450.00 95.00 3,423.23063,355.00 3,415.00 3,355.00 3,415.00 50.3 172,188.500100 -
4578 大塚HD
Otsuka Holdings Co.,Ltd.
4,687.00 4,694.00 4,656.00 4,657.00 37.00 4,664.95864,650.00 4,699.00 4,625.00 4,697.00 648.1 3,023,359.700100 -
4581 大正薬HD
TAISHO PHARMACEUTICAL HOLDINGS CO.,LTD.
6,570.00 6,570.00 6,520.00 6,520.00 30.00 6,541.79276,540.00 6,600.00 6,540.00 6,580.00 82.0 536,427100 -
4587 ペプチドリーム
PeptiDream Inc.
4,390.00 4,390.00 4,305.00 4,305.00 140.00 4,334.44054,305.00 4,405.00 4,285.00 4,390.00 580.9 2,517,876.500100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年8月31日(月曜日) 1- 19
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
石油・石炭製品 Oil & Coal Products
3315 日本コークス
NIPPON COKE & ENGINEERING COMPANY,LIMITED
63.00 63.00 62.00 62.00 0.00 62.464363.00 63.00 62.00 63.00 157.0 9,806.900100 -
5011 ニチレキ
NICHIREKI CO.,LTD.
1,674.00 1,680.00 1,661.00 1,662.00 47.00 1,664.43601,617.00 1,681.00 1,617.00 1,674.00 72.7 121,004.500100 -
5013 ユシロ化
Yushiro Chemical Industry Co.,Ltd.
1,295.00 1,301.00 1,265.00 1,265.00 -18.00 1,279.67921,293.00 1,303.00 1,287.00 1,302.00 5.3 6,782.300100 -
5015 BPカストロール
BP Castrol K.K.
1,155.00 1,164.00 1,150.00 1,150.00 16.00 1,156.12311,155.00 1,159.00 1,152.00 1,159.00 6.5 7,514.800100 -
5017 富士石油
Fuji Oil Company,Ltd.
186.00 186.00 180.00 184.00 4.00 183.0548182.00 186.00 181.00 185.00 352.1 64,453.600100 -
5018 MORESCO
MORESCO Corporation
978.00 978.00 961.00 961.00 2.00 963.7630950.00 978.00 950.00 978.00 13.5 13,010.800100 -
5019 出光興産
Idem