View
0
Download
0
Category
Preview:
Citation preview
2019年12月18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.
2,849.00 2,852.00 2,847.00 2,851.00 -2.00 2,851.03592,859.00 2,859.00 2,849.00 2,855.00 19.5 55,595.200100 －
1332 日水
Nippon Suisan Kaisha,Ltd.
653.00 654.00 649.00 651.00 -16.00 655.2583661.00 664.00 653.00 653.00 3,862.1 2,530,672.900100 －
1333 マルハニチロ
Maruha Nichiro Corporation
2,788.00 2,794.00 2,781.00 2,787.00 -42.00 2,781.22012,807.00 2,807.00 2,757.00 2,789.00 382.5 1,063,816.700100 －
1376 カネコ種苗
KANEKO SEEDS CO.,LTD.
1,484.00 1,494.00 1,482.00 1,494.00 -3.00 1,492.20371,494.00 1,494.00 1,483.00 1,493.00 5.4 8,057.900100 －
1377 サカタのタネ
SAKATA SEED CORPORATION
3,640.00 3,665.00 3,640.00 3,665.00 45.00 3,646.98563,645.00 3,660.00 3,605.00 3,655.00 90.4 329,687.500100 －
1379 ホクト
HOKUTO CORPORATION
2,001.00 2,005.00 1,993.00 2,004.00 -7.00 1,998.27692,010.00 2,010.00 1,988.00 2,001.00 66.1 132,086.100100 －
1384 ホクリヨウ
Hokuryo Co.,Ltd.
678.00 687.00 675.00 687.00 12.00 681.5268678.00 678.00 677.00 678.00 11.2 7,633.100100 －
鉱業 Mining
1514 住石ＨＤ
Sumiseki Holdings,Inc.
154.00 155.00 152.00 153.00 -1.00 153.5437155.00 155.00 153.00 154.00 361.8 55,552.100100 －
1515 日鉄鉱
Nittetsu Mining Co.,Ltd.
5,110.00 5,170.00 5,080.00 5,140.00 -130.00 5,131.18425,170.00 5,170.00 5,040.00 5,160.00 22.8 116,991100 －
1518 三井松島ＨＤ
MITSUI MATSUSHIMA HOLDINGS CO.,LTD.
1,220.00 1,222.00 1,204.00 1,208.00 -15.00 1,213.60261,217.00 1,219.00 1,209.00 1,213.00 100.4 121,845.700100 －
1605 国際帝石
INPEX CORPORATION
1,145.00 1,146.00 1,137.50 1,139.00 0.50 1,140.84241,143.50 1,146.50 1,136.00 1,146.00 5,278.1 6,021,480.200100 －
1662 石油資源
Japan Petroleum Exploration Co.,Ltd.
3,080.00 3,080.00 3,045.00 3,060.00 -5.00 3,060.56733,065.00 3,075.00 3,050.00 3,070.00 99.6 304,832.500100 －
1663 Ｋ＆Ｏエナジー
K&O Energy Group Inc.
1,648.00 1,650.00 1,630.00 1,650.00 -32.00 1,647.21051,680.00 1,680.00 1,647.00 1,654.00 9.5 15,648.500100 －
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2019年12月18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.
2,308.00 2,311.00 2,303.00 2,307.00 -27.00 2,318.72082,328.00 2,328.00 2,305.00 2,307.00 24.0 55,649.300100 －
1414 ショーボンド
SHO-BOND Holdings Co.,Ltd.
4,570.00 4,585.00 4,555.00 4,570.00 20.00 4,569.11984,560.00 4,590.00 4,530.00 4,560.00 96.0 438,635.500100 －
1417 ミライトＨＤ
MIRAIT Holdings Corporation
1,666.00 1,670.00 1,661.00 1,669.00 -14.00 1,669.56371,678.00 1,684.00 1,666.00 1,669.00 300.5 501,703.900100 －
1419 タマホーム
Tama Home Co.,Ltd.
1,706.00 1,712.00 1,692.00 1,709.00 11.00 1,703.49561,695.00 1,721.00 1,683.00 1,703.00 407.0 693,322.700100 －
1420 サンヨーＨ
Sanyo Homes Corporation
673.00 673.00 670.00 672.00 0.00 672.0519672.00 674.00 671.00 673.00 13.5 9,072.700100 －
1429 日本アクア
Nippon Aqua Co.,Ltd.
646.00 653.00 640.00 652.00 -12.00 650.6854668.00 668.00 646.00 646.00 374.8 243,876.900100 －
1430 ファーストコーポ
First-corporation Inc.
633.00 635.00 632.00 632.00 -5.00 632.7521632.00 635.00 631.00 633.00 60.9 38,534.600100 －
1433 ベステラ
BESTERRA CO.,LTD
1,248.00 1,254.00 1,241.00 1,254.00 -5.00 1,250.46651,259.00 1,259.00 1,248.00 1,250.00 34.3 42,891100 －
1435 ＴＡＴＥＲＵ
TATERU,Inc.
222.00 222.00 219.00 221.00 -4.00 220.9873225.00 225.00 220.00 222.00 503.2 111,200.800100 －
1448 スペースバリューＨＤ
SPACE VALUE HOLDINGS CO.,LTD.
523.00 523.00 519.00 520.00 -3.00 520.9160524.00 524.00 518.00 522.00 84.5 44,017.400100 －
1712 ダイセキＳ
Daiseki Eco.Solution Co.,Ltd.
1,008.00 1,030.00 1,006.00 1,030.00 -10.00 1,017.37761,040.00 1,041.00 1,008.00 1,008.00 29.4 29,910.900100 －
1716 第一カッター
DAI-ICHI CUTTER KOGYO K.K.
1,825.00 1,829.00 1,809.00 1,814.00 -34.00 1,825.69481,837.00 1,845.00 1,817.00 1,822.00 15.4 28,115.700100 －
1717 明豊ファシリティ
Meiho Facility Works Ltd.
787.00 789.00 777.00 785.00 -12.00 782.4530796.00 796.00 773.00 788.00 143.7 112,438.500100 －
1719 安藤ハザマ
HAZAMA ANDO CORPORATION
959.00 960.00 951.00 958.00 -6.00 956.6859960.00 963.00 952.00 962.00 736.4 704,503.500100 －
1720 東急建設
TOKYU CONSTRUCTION CO., LTD.
776.00 778.00 774.00 778.00 0.00 777.3096781.00 786.00 775.00 777.00 382.4 297,243.200100 －
1721 コムシスＨＤ
COMSYS Holdings Corporation
3,200.00 3,200.00 3,175.00 3,180.00 -20.00 3,192.57353,205.00 3,225.00 3,195.00 3,200.00 469.2 1,497,955.500100 －
1722 ＭＩＳＡＷＡ
MISAWA HOMES CO.,LTD.
1,204.00 1,207.00 1,201.00 1,204.00 -6.00 1,206.95851,210.00 1,213.00 1,206.00 1,206.00 135.0 162,939.400100 －
1726 Ｂｒ．ＨＤ
Br.Holdings Corporation
490.00 495.00 483.00 494.00 -4.00 490.5642494.00 494.00 490.00 490.00 57.6 28,256.500100 －
1762 高松Ｇ
TAKAMATSU CONSTRUCTION GROUP CO.,LTD.
2,851.00 2,851.00 2,822.00 2,849.00 -14.00 2,838.58432,887.00 2,887.00 2,829.00 2,841.00 25.5 72,383.900100 －
1766 東建コーポ
TOKEN CORPORATION
7,360.00 7,380.00 7,340.00 7,380.00 -30.00 7,373.80007,410.00 7,420.00 7,360.00 7,370.00 20.0 147,476100 －
1768 ソネック
SONEC CORPORATION
809.00 816.00 809.00 815.00 -4.00 813.8824819.00 819.00 809.00 809.00 1.7 1,383.600100 －
1780 ヤマウラ
YAMAURA CORPORATION
895.00 898.00 893.00 898.00 0.00 897.3757899.00 900.00 893.00 898.00 18.1 16,242.500100 －
1801 大成建
TAISEI CORPORATION
4,515.00 4,525.00 4,495.00 4,510.00 -15.00 4,511.36984,540.00 4,540.00 4,490.00 4,515.00 718.0 3,239,163.500100 －
1802 大林組
OBAYASHI CORPORATION
1,237.00 1,242.00 1,235.00 1,241.00 3.00 1,238.00761,238.00 1,242.00 1,226.00 1,238.00 3,201.6 3,963,605.100100 －
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2019年12月18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
1,120.00 1,127.00 1,120.00 1,126.00 11.00 1,124.45441,128.00 1,131.00 1,119.00 1,123.00 2,233.4 2,511,356.400100 －
1805 飛島建
TOBISHIMA CORPORATION
1,516.00 1,516.00 1,505.00 1,514.00 -25.00 1,513.30741,539.00 1,539.00 1,515.00 1,517.00 98.9 149,666.100100 －
1808 長谷工
HASEKO Corporation
1,474.00 1,480.00 1,472.00 1,479.00 -1.00 1,477.42021,480.00 1,481.00 1,472.00 1,478.00 703.0 1,038,626.400100 －
1810 松井建
MATSUI CONSTRUCTION CO.,LTD.
801.00 808.00 799.00 808.00 -3.00 804.6887813.00 814.00 798.00 802.00 15.1 12,150.800100 －
1811 銭高組
THE ZENITAKA CORPORATION
3,985.00 4,020.00 3,980.00 4,020.00 -15.00 3,996.85714,035.00 4,035.00 3,985.00 3,985.00 3.5 13,989100 －
1812 鹿島
KAJIMA CORPORATION
1,490.00 1,495.00 1,487.00 1,492.00 20.00 1,488.17251,484.00 1,491.00 1,476.00 1,487.00 1,865.7 2,776,483.400100 －
1813 不動テトラ
Fudo Tetra Corporation
1,658.00 1,660.00 1,648.00 1,655.00 -20.00 1,656.55111,686.00 1,686.00 1,647.00 1,657.00 96.9 160,519.800100 －
1814 大末建
DAISUE CONSTRUCTION CO.,LTD.
983.00 986.00 978.00 983.00 -15.00 986.92931,000.00 1,000.00 980.00 980.00 19.8 19,541.200100 －
1815 鉄建建設
TEKKEN CORPORATION
2,914.00 2,914.00 2,894.00 2,910.00 -20.00 2,910.76952,933.00 2,939.00 2,915.00 2,917.00 24.3 70,731.700100 －
1820 西松建
Nishimatsu Construction Co.,Ltd.
2,478.00 2,483.00 2,471.00 2,474.00 -15.00 2,477.87992,499.00 2,506.00 2,471.00 2,481.00 265.6 658,124.900100 －
1821 三住建設
Sumitomo Mitsui Construction Co., Ltd.
634.00 636.00 633.00 636.00 -4.00 636.0591644.00 644.00 634.00 635.00 687.4 437,227100 －
1822 大豊建
DAIHO CORPORATION
2,945.00 2,951.00 2,932.00 2,950.00 -17.00 2,950.28712,980.00 2,993.00 2,948.00 2,956.00 40.4 119,191.600100 －
1824 前田建
MAEDA CORPORATION
1,082.00 1,085.00 1,073.00 1,073.00 -11.00 1,078.31791,081.00 1,089.00 1,075.00 1,086.00 510.8 550,804.800100 －
1826 佐田建
Sata Construction Co.,Ltd.
437.00 441.00 437.00 440.00 4.00 439.2738438.00 441.00 436.00 439.00 32.5 14,276.400100 －
1827 ナカノフドー
NAKANO CORPORATION
472.00 475.00 472.00 475.00 1.00 473.4381475.00 478.00 472.00 473.00 21.0 9,942.200100 －
1833 奥村組
OKUMURA CORPORATION
2,981.00 2,997.00 2,972.00 2,994.00 7.00 2,989.20103,010.00 3,015.00 2,978.00 2,988.00 156.2 466,913.200100 －
1835 東鉄工
TOTETSU KOGYO CO.,LTD.
3,235.00 3,250.00 3,225.00 3,245.00 -30.00 3,239.53493,260.00 3,265.00 3,235.00 3,235.00 30.1 97,510100 －
1847 イチケン
ICHIKEN Co.,Ltd.
1,802.00 1,807.00 1,797.00 1,800.00 -9.00 1,803.40631,810.00 1,813.00 1,799.00 1,803.00 16.0 28,854.500100 －
1848 富士ピー・エス
FUJI P.S CORPORATION
597.00 609.00 597.00 604.00 -4.00 600.2361604.00 604.00 595.00 597.00 14.4 8,643.400100 －
1852 浅沼組
ASANUMA CORPORATION
4,640.00 4,675.00 4,620.00 4,655.00 -30.00 4,662.26724,690.00 4,720.00 4,635.00 4,640.00 49.4 230,316100 －
1860 戸田建
TODA CORPORATION
740.00 740.00 737.00 739.00 -2.00 739.8847744.00 744.00 736.00 741.00 567.2 419,662.600100 －
1861 熊谷組
Kumagai Gumi Co.,Ltd.
3,350.00 3,355.00 3,325.00 3,345.00 -15.00 3,356.33873,395.00 3,405.00 3,355.00 3,360.00 142.3 477,607100 －
1866 北野建
KITANO CONSTRUCTION CORP.,
2,650.00 2,663.00 2,644.00 2,651.00 -1.00 2,652.41242,659.00 2,670.00 2,651.00 2,651.00 9.7 25,728.400100 －
1867 植木組
UEKI CORPORATION
2,575.00 2,575.00 2,561.00 2,563.00 -20.00 2,566.38462,577.00 2,577.00 2,571.00 2,571.00 1.3 3,336.300100 －
1870 矢作建
YAHAGI CONSTRUCTION CO.,LTD.
834.00 834.00 820.00 827.00 -22.00 839.8946848.00 848.00 826.00 831.00 92.0 77,270.300100 －
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2019年12月18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.
723.00 723.00 716.00 723.00 -11.00 722.4232730.00 732.00 722.00 723.00 197.3 142,534.100100 －
1873 日本ハウスＨＤ
NIHON HOUSE HOLDINGS CO.,LTD.
515.00 519.00 513.00 519.00 -1.00 516.7575518.00 520.00 514.00 515.00 182.7 94,411.600100 －
1878 大東建
DAITO TRUST CONSTRUCTION CO.,LTD.
13,640.00 13,655.00 13,590.00 13,600.00 -60.00 13,611.589113,535.00 13,690.00 13,535.00 13,670.00 360.9 4,912,422.500100 －
1879 新日本建
SHINNIHON CORPORATION
975.00 979.00 969.00 979.00 -3.00 975.2544983.00 983.00 970.00 975.00 28.3 27,599.700100 －
1881 ＮＩＰＰＯ
NIPPO CORPORATION
2,379.00 2,382.00 2,364.00 2,382.00 -8.00 2,374.97822,390.00 2,390.00 2,365.00 2,373.00 114.7 272,410100 －
1882 東亜道
TOA ROAD CORPORATION
3,690.00 3,720.00 3,675.00 3,690.00 -30.00 3,702.40383,700.00 3,720.00 3,675.00 3,700.00 15.6 57,757.500100 －
1883 前田道
MAEDA ROAD CONSTRUCTION CO.,LTD.
2,679.00 2,697.00 2,675.00 2,693.00 19.00 2,681.52342,679.00 2,686.00 2,664.00 2,680.00 192.6 516,461.400100 －
1884 日道路
THE NIPPON ROAD CO.,LTD.
6,850.00 6,910.00 6,840.00 6,910.00 60.00 6,859.45316,850.00 6,850.00 6,830.00 6,840.00 12.8 87,801100 －
1885 東亜建
TOA CORPORATION
1,630.00 1,631.00 1,619.00 1,630.00 -2.00 1,626.90181,628.00 1,636.00 1,613.00 1,625.00 96.7 157,321.400100 －
1887 日本国土開発
JDC CORPORATION
632.00 639.00 629.00 637.00 0.00 634.1139639.00 643.00 627.00 632.00 476.9 302,408.900100 －
1888 若築建
WAKACHIKU CONSTRUCTION CO.,LTD.
1,740.00 1,743.00 1,731.00 1,738.00 -17.00 1,738.57211,751.00 1,751.00 1,735.00 1,742.00 22.9 39,813.300100 －
1890 東洋建
TOYO CONSTRUCTION CO.,LTD.
525.00 529.00 525.00 529.00 -4.00 526.9840532.00 533.00 523.00 529.00 436.4 229,975.800100 －
1893 五洋建
PENTA-OCEAN CONSTRUCTION CO.,LTD.
684.00 687.00 683.00 685.00 5.00 686.0950685.00 690.00 684.00 687.00 1,738.4 1,192,707.500100 －
1898 世紀東急
SEIKITOKYU KOGYO CO.,LTD.
899.00 904.00 894.00 903.00 1.00 898.2253904.00 904.00 893.00 896.00 87.9 78,954100 －
1899 福田組
FUKUDA CORPORATION
5,200.00 5,240.00 5,200.00 5,240.00 0.00 5,215.26795,200.00 5,240.00 5,200.00 5,200.00 11.2 58,411100 －
1911 住友林
Sumitomo Forestry Co.,Ltd.
1,619.00 1,623.00 1,614.00 1,620.00 -8.00 1,624.67331,640.00 1,645.00 1,624.00 1,624.00 365.2 593,330.700100 －
1914 日基礎
JAPAN FOUNDATION ENGINEERING CO.,LTD.
404.00 405.00 401.00 404.00 -6.00 404.5709408.00 410.00 403.00 405.00 83.9 33,943.500100 －
1921 巴
TOMOE CORPORATION
465.00 469.00 465.00 466.00 1.00 466.9298469.00 470.00 464.00 469.00 89.8 41,930.300100 －
1925 大和ハウス
DAIWA HOUSE INDUSTRY CO.,LTD.
3,444.00 3,448.00 3,438.00 3,446.00 -3.00 3,442.05823,449.00 3,454.00 3,424.00 3,442.00 1,487.6 5,120,405.800100 －
1926 ライト工
RAITO KOGYO CO.,LTD.
1,588.00 1,592.00 1,579.00 1,590.00 -31.00 1,593.03601,621.00 1,621.00 1,588.00 1,590.00 191.6 305,225.700100 －
1928 積水ハウス
Sekisui House,Ltd.
2,381.00 2,381.50 2,373.00 2,374.50 -15.50 2,380.96562,393.00 2,398.00 2,384.50 2,385.00 1,609.4 3,831,926.100100 －
1929 日特建
NITTOC CONSTRUCTION CO.,LTD.
845.00 850.00 838.00 847.00 2.00 842.2858844.00 849.00 835.00 846.00 118.6 99,895.100100 －
1930 北陸電工
HOKURIKU ELECTRICAL CONSTRUCTION CO.,LTD.
1,116.00 1,119.00 1,110.00 1,110.00 -33.00 1,115.32801,113.00 1,137.00 1,110.00 1,111.00 31.4 35,021.300100 －
1934 ユアテック
YURTEC CORPORATION
710.00 719.00 707.00 716.00 8.00 711.8901712.00 714.00 707.00 712.00 65.5 46,628.800100 －
1939 四電工
YONDENKO CORPORATION
2,847.00 2,850.00 2,830.00 2,837.00 -5.00 2,841.24322,858.00 2,858.00 2,850.00 2,850.00 3.7 10,512.600100 －
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2019年12月18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[￥]
1941 中電工
CHUDENKO CORPORATION
2,607.00 2,615.00 2,602.00 2,610.00 -24.00 2,609.05612,624.00 2,624.00 2,602.00 2,611.00 44.6 116,363.900100 －
1942 関電工
KANDENKO CO.,LTD.
1,081.00 1,083.00 1,075.00 1,080.00 -6.00 1,080.04141,080.00 1,087.00 1,073.00 1,086.00 311.5 336,432.900100 －
1944 きんでん
KINDEN CORPORATION
1,719.00 1,720.00 1,710.00 1,720.00 -8.00 1,717.77621,725.00 1,731.00 1,710.00 1,718.00 445.5 765,269.300100 －
1945 東京エネシス
TOKYO ENERGY & SYSTEMS INC.
918.00 922.00 909.00 914.00 -9.00 914.0812923.00 928.00 917.00 921.00 27.1 24,771.600100 －
1946 トーエネック
TOENEC CORPORATION
3,900.00 3,910.00 3,885.00 3,910.00 -20.00 3,913.94443,935.00 3,935.00 3,885.00 3,900.00 9.0 35,225.500100 －
1949 住友電設
SUMITOMO DENSETSU CO.,LTD.
2,760.00 2,811.00 2,755.00 2,808.00 85.00 2,770.06122,752.00 2,763.00 2,738.00 2,762.00 173.2 479,774.600100 －
1950 日本電設
NIPPON DENSETSU KOGYO CO.,LTD.
2,306.00 2,319.00 2,304.00 2,315.00 0.00 2,308.63732,320.00 2,321.00 2,291.00 2,306.00 55.7 128,591.100100 －
1951 協エクシオ
KYOWA EXEO CORPORATION
2,811.00 2,812.00 2,797.00 2,812.00 -33.00 2,812.10782,849.00 2,849.00 2,815.00 2,822.00 365.6 1,028,106.600100 －
1952 新日空調
Shin Nippon Air Technologies Co.,Ltd.
2,202.00 2,213.00 2,192.00 2,213.00 -36.00 2,216.47432,249.00 2,251.00 2,202.00 2,202.00 36.9 81,787.900100 －
1959 九電工
KYUDENKO CORPORATION
3,360.00 3,365.00 3,340.00 3,360.00 -95.00 3,380.10633,410.00 3,430.00 3,370.00 3,370.00 395.0 1,335,142100 －
1961 三機工
SANKI ENGINEERING CO.,LTD.
1,525.00 1,528.00 1,522.00 1,528.00 -19.00 1,525.97781,531.00 1,532.00 1,523.00 1,524.00 193.4 295,124.100100 －
1963 日揮ＨＤ
JGC HOLDINGS CORPORATION
1,804.00 1,813.00 1,796.00 1,798.00 7.00 1,803.30251,800.00 1,822.00 1,793.00 1,806.00 1,851.8 3,339,355.600100 －
1964 中外炉
Chugai Ro Co.,Ltd.
1,864.00 1,867.00 1,855.00 1,867.00 -17.00 1,862.98261,883.00 1,883.00 1,856.00 1,865.00 11.5 21,424.300100 －
1967 ヤマト
YAMATO CORPORATION
768.00 771.00 760.00 767.00 -13.00 768.1246777.00 777.00 770.00 771.00 34.5 26,500.300100 －
1968 太平電
TAIHEI DENGYO KAISHA,LTD.
2,311.00 2,328.00 2,309.00 2,325.00 -20.00 2,329.31932,354.00 2,364.00 2,331.00 2,331.00 16.6 38,666.700100 －
1969 高砂熱
Takasago Thermal Engineering Co.,Ltd.
1,986.00 1,986.00 1,973.00 1,983.00 -4.00 1,984.99121,990.00 1,998.00 1,982.00 1,986.00 90.6 179,840.200100 －
1972 三晃金
SANKO METAL INDUSTRIAL CO.,LTD.
2,669.00 2,674.00 2,660.00 2,670.00 2.00 2,666.05132,672.00 2,673.00 2,665.00 2,665.00 7.8 20,795.200100 －
1975 朝日工
ASAHI KOGYOSHA CO.,LTD.
3,400.00 3,410.00 3,385.00 3,410.00 -20.00 3,408.36073,430.00 3,435.00 3,405.00 3,420.00 6.1 20,791100 －
1976 明星工業
MEISEI INDUSTRIAL Co.,Ltd.
971.00 979.00 967.00 976.00 -5.00 973.7545982.00 982.00 973.00 974.00 49.7 48,395.600100 －
1979 大気社
Taikisha Ltd.
4,070.00 4,080.00 4,045.00 4,065.00 -25.00 4,064.89134,090.00 4,090.00 4,045.00 4,070.00 50.6 205,683.500100 －
1980 ダイダン
DAI-DAN CO.,LTD.
2,814.00 2,826.00 2,802.00 2,820.00 -1.00 2,814.01642,834.00 2,858.00 2,800.00 2,816.00 18.3 51,496.500100 －
1982 日比谷設
Hibiya Engineering,Ltd.
1,984.00 1,988.00 1,971.00 1,988.00 -22.00 1,986.26582,003.00 2,003.00 1,985.00 1,985.00 23.7 47,074.500100 －
5912 ＯＳＪＢＨＤ
OSJB Holdings Corporation
272.00 272.00 270.00 271.00 -3.00 271.1099272.00 272.00 270.00 272.00 425.1 115,248.800100 －
6330 洋エンジ
TOYO ENGINEERING CORPORATION
719.00 725.00 715.00 723.00 14.00 719.0642715.00 724.00 711.00 718.00 247.8 178,184.100100 －
6379 レイズネクスト
RAIZNEXT Corporation
1,369.00 1,369.00 1,356.00 1,369.00 -14.00 1,365.47281,379.00 1,379.00 1,359.00 1,364.00 67.9 92,715.600100 －
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2019年12月18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[￥]
食料品 Foods
2001 日粉
Nippon Flour Mills Co.,Ltd.
1,707.00 1,711.00 1,704.00 1,711.00 6.00 1,707.76761,704.00 1,711.00 1,701.00 1,707.00 64.1 109,467.900100 －
2002 日清粉Ｇ
NISSHIN SEIFUN GROUP INC.
1,982.00 1,989.00 1,982.00 1,989.00 -8.00 1,986.63051,987.00 1,993.00 1,981.00 1,985.00 635.2 1,261,907.700100 －
2003 日東富士
NITTO FUJI FLOUR MILLING CO.,LTD.
6,390.00 6,400.00 6,390.00 6,400.00 -10.00 6,399.31036,410.00 6,410.00 6,390.00 6,400.00 2.9 18,558100 －
2004 昭和産
Showa Sangyo Co.,Ltd.
3,140.00 3,150.00 3,135.00 3,150.00 0.00 3,146.60003,160.00 3,160.00 3,140.00 3,140.00 12.5 39,332.500100 －
2009 鳥越粉
THE TORIGOE CO.,LTD.
913.00 917.00 911.00 915.00 -9.00 918.7618923.00 923.00 910.00 912.00 65.9 60,546.400100 －
2053 中部飼料
CHUBU SHIRYO CO.,LTD.
1,598.00 1,598.00 1,575.00 1,584.00 -11.00 1,592.53581,605.00 1,606.00 1,584.00 1,597.00 40.5 64,497.700100 －
2060 フィード・ワン
FEED ONE CO.,LTD.
182.00 182.00 181.00 182.00 1.00 181.6595182.00 182.00 181.00 182.00 254.3 46,196100 －
2107 洋糖
Toyo Sugar Refining Co.,Ltd.
1,174.00 1,174.00 1,165.00 1,173.00 -1.00 1,171.50001,174.00 1,175.00 1,174.00 1,175.00 2.8 3,280.200100 －
2108 甜菜糖
Nippon Beet Sugar Manufacturing Co.,Ltd.
2,027.00 2,050.00 2,020.00 2,050.00 12.00 2,037.35292,052.00 2,052.00 2,020.00 2,036.00 8.5 17,317.500100 －
2109 三井製糖
Mitsui Sugar Co.,Ltd.
2,322.00 2,325.00 2,316.00 2,320.00 -14.00 2,323.36622,333.00 2,344.00 2,320.00 2,325.00 39.6 92,005.300100 －
2112 塩水糖
Ensuiko Sugar Refining Co.,Ltd.
220.00 221.00 220.00 221.00 0.00 220.7857221.00 221.00 220.00 220.00 26.6 5,872.900100 －
2117 日新製糖
Nissin Sugar Co.,Ltd.
2,043.00 2,043.00 2,030.00 2,041.00 -9.00 2,041.25002,050.00 2,050.00 2,044.00 2,044.00 5.2 10,614.500100 －
2201 森永菓
Morinaga & Co.,Ltd.
5,420.00 5,450.00 5,410.00 5,450.00 10.00 5,432.09065,400.00 5,470.00 5,390.00 5,450.00 132.5 719,752100 －
2204 中村屋
NAKAMURAYA CO.,LTD.
4,430.00 4,440.00 4,410.00 4,430.00 -40.00 4,430.89744,435.00 4,465.00 4,435.00 4,465.00 3.9 17,280.500100 －
2206 グリコ
Ezaki Glico Co.,Ltd.
5,090.00 5,090.00 5,060.00 5,060.00 30.00 5,073.99385,060.00 5,110.00 5,050.00 5,090.00 193.8 983,340100 －
2207 名糖産
Meito Sangyo Co.,Ltd.
1,320.00 1,323.00 1,320.00 1,320.00 -9.00 1,321.36841,322.00 1,329.00 1,322.00 1,328.00 5.7 7,531.800100 －
2209 井村屋Ｇ
IMURAYA GROUP CO.,LTD.
2,001.00 2,017.00 1,996.00 2,016.00 22.00 2,003.10241,998.00 2,007.00 1,994.00 2,000.00 16.6 33,251.500100 －
2211 不二家
Fujiya Co.,Ltd.
2,177.00 2,185.00 2,163.00 2,185.00 6.00 2,177.42912,183.00 2,189.00 2,171.00 2,176.00 56.4 122,807100 －
2212 山崎パン
YAMAZAKI BAKING CO.,LTD.
1,967.00 1,975.00 1,963.00 1,971.00 4.00 1,971.99321,976.00 1,982.00 1,968.00 1,971.00 248.2 489,448.700100 －
2215 第一パン
FIRST BAKING CO.,LTD.
988.00 990.00 988.00 990.00 0.00 989.1892990.00 990.00 987.00 988.00 7.4 7,320100 －
2217 モロゾフ
Morozoff Limited
5,040.00 5,040.00 5,010.00 5,020.00 -70.00 5,043.88895,090.00 5,090.00 5,050.00 5,050.00 1.8 9,079100 －
2220 亀田菓
KAMEDA SEIKA CO.,LTD.
4,915.00 4,950.00 4,915.00 4,945.00 -20.00 4,938.90984,965.00 4,965.00 4,920.00 4,920.00 13.3 65,687.500100 －
2222 寿スピリッツ
Kotobuki Spirits Co.,Ltd.
7,310.00 7,370.00 7,290.00 7,370.00 0.00 7,349.78047,410.00 7,420.00 7,320.00 7,320.00 59.2 435,107100 －
2229 カルビー
CALBEE,Inc.
3,610.00 3,625.00 3,605.00 3,615.00 -15.00 3,616.76803,615.00 3,635.00 3,605.00 3,615.00 304.3 1,100,582.500100 －
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2019年12月18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[￥]
2264 森永乳
MORINAGA MILK INDUSTRY CO.,LTD.
4,395.00 4,410.00 4,390.00 4,405.00 -5.00 4,403.24694,440.00 4,440.00 4,380.00 4,405.00 104.1 458,378100 －
2266 六甲バター
ROKKO BUTTER CO.,LTD.
1,787.00 1,805.00 1,787.00 1,804.00 4.00 1,797.63281,800.00 1,800.00 1,787.00 1,788.00 17.7 31,818.100100 －
2267 ヤクルト
YAKULT HONSHA CO.,LTD.
6,040.00 6,060.00 6,030.00 6,040.00 -90.00 6,050.60006,080.00 6,090.00 6,040.00 6,040.00 385.0 2,329,481100 －
2269 明治ＨＤ
Meiji Holdings Co.,Ltd.
7,430.00 7,490.00 7,430.00 7,470.00 10.00 7,458.69527,440.00 7,460.00 7,430.00 7,450.00 308.1 2,298,024100 －
2270 雪印メグ
MEGMILK SNOW BRAND Co.,Ltd.
2,540.00 2,542.00 2,527.00 2,538.00 -24.00 2,537.82462,554.00 2,560.00 2,541.00 2,546.00 179.6 455,793.300100 －
2281 プリマハム
Prima Meat Packers,Ltd.
2,544.00 2,554.00 2,536.00 2,551.00 -20.00 2,550.37922,575.00 2,587.00 2,537.00 2,542.00 92.3 235,400100 －
2282 日ハム
NH Foods Ltd.
4,580.00 4,605.00 4,580.00 4,600.00 -35.00 4,592.10294,615.00 4,625.00 4,555.00 4,585.00 236.1 1,084,195.500100 －
2286 林兼産
Hayashikane Sangyo Co.,Ltd.
720.00 722.00 714.00 715.00 -15.00 719.7901730.00 730.00 718.00 722.00 24.3 17,490.900100 －
2288 丸大食
MARUDAI FOOD CO.,LTD.
2,368.00 2,368.00 2,346.00 2,356.00 -13.00 2,354.03072,369.00 2,369.00 2,349.00 2,354.00 22.8 53,671.900100 －
2292 Ｓ ＦＯＯＤＳ
S Foods Inc.
2,822.00 2,837.00 2,821.00 2,833.00 8.00 2,825.73722,829.00 2,841.00 2,807.00 2,821.00 122.9 347,283.100100 －
2294 柿安本店
Kakiyasu Honten Co.,Ltd.
2,973.00 3,000.00 2,969.00 2,996.00 -4.00 2,983.25632,999.00 3,010.00 2,953.00 2,973.00 27.7 82,636.200100 －
2296 伊藤ハム米久ＨＤ
ITOHAM YONEKYU HOLDINGS INC.
725.00 729.00 723.00 729.00 4.00 728.0601727.00 733.00 726.00 726.00 211.2 153,766.300100 －
2501 サッポロＨＤ
SAPPORO HOLDINGS LIMITED
2,750.00 2,754.00 2,735.00 2,740.00 7.00 2,744.18712,742.00 2,762.00 2,733.00 2,754.00 315.8 866,614.300100 －
2502 アサヒ
Asahi Group Holdings,Ltd.
5,147.00 5,180.00 5,139.00 5,175.00 46.00 5,171.92565,177.00 5,200.00 5,143.00 5,159.00 1,039.9 5,378,285.400100 －
2503 キリンＨＤ
Kirin Holdings Company,Limited
2,490.50 2,499.00 2,485.00 2,485.50 -14.50 2,492.69292,504.50 2,512.00 2,489.50 2,492.00 1,902.9 4,743,345.400100 －
2531 宝ＨＬＤ
TAKARA HOLDINGS INC.
1,029.00 1,029.00 1,022.00 1,025.00 -7.00 1,026.68741,032.00 1,035.00 1,027.00 1,029.00 447.2 459,134.600100 －
2533 オエノンＨＤ
Oenon Holdings,Inc.
400.00 401.00 399.00 399.00 -1.00 400.0134402.00 402.00 398.00 399.00 142.1 56,841.900100 －
2540 養命酒
YOMEISHU SEIZO CO.,LTD.
1,980.00 1,988.00 1,951.00 1,969.00 -19.00 1,970.36591,988.00 1,989.00 1,980.00 1,985.00 12.3 24,235.500100 －
2579 コカ・コーラＢＪＨ
Coca-Cola Bottlers Japan Holdings Inc.
2,800.00 2,813.00 2,798.00 2,798.00 -15.00 2,802.57272,803.00 2,818.00 2,796.00 2,805.00 470.6 1,318,890.700100 －
2587 サントリーＢＦ
Suntory Beverage & Food Limited
4,670.00 4,680.00 4,660.00 4,660.00 -50.00 4,671.07164,700.00 4,705.00 4,660.00 4,675.00 412.0 1,924,481.500100 －
2590 ＤｙＤｏ
DyDo GROUP HOLDINGS,INC.
4,605.00 4,605.00 4,585.00 4,585.00 -20.00 4,594.65954,605.00 4,615.00 4,585.00 4,605.00 27.9 128,191100 －
2593 伊藤園
ITO EN,LTD.
5,580.00 5,600.00 5,530.00 5,540.00 -160.00 5,579.18385,680.00 5,690.00 5,580.00 5,580.00 185.0 1,032,149100 －
2594 キーコーヒー
KEY COFFEE INC
2,341.00 2,351.00 2,339.00 2,348.00 -14.00 2,346.71782,360.00 2,360.00 2,339.00 2,343.00 24.1 56,555.900100 －
2597 ユニカフェ
UNICAFE INC.
1,036.00 1,038.00 1,032.00 1,036.00 -3.00 1,036.61071,040.00 1,041.00 1,038.00 1,038.00 14.9 15,445.500100 －
2599 ジャパンＦ
JAPAN FOODS CO.,LTD.
1,255.00 1,260.00 1,255.00 1,260.00 3.00 1,258.41181,257.00 1,257.00 1,255.00 1,255.00 1.7 2,139.300100 －
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2019年12月18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[￥]
2602 日清オイリオ
The Nisshin OilliO Group,Ltd.
3,895.00 3,900.00 3,855.00 3,870.00 -20.00 3,880.51863,890.00 3,905.00 3,875.00 3,890.00 64.6 250,681.500100 －
2607 不二製油Ｇ
FUJI OIL HOLDINGS INC.
3,030.00 3,030.00 3,010.00 3,020.00 0.00 3,017.58293,040.00 3,040.00 3,000.00 3,030.00 238.1 718,486.500100 －
2612 かどや製油
KADOYA SESAME MILLS INCORPORATED
3,750.00 3,750.00 3,725.00 3,725.00 -15.00 3,737.50003,750.00 3,750.00 3,750.00 3,750.00 2.0 7,475100 －
2613 Ｊオイル
J-OIL MILLS, INC.
4,405.00 4,430.00 4,395.00 4,420.00 0.00 4,413.88574,405.00 4,440.00 4,380.00 4,430.00 17.5 77,243100 －
2801 キッコマン
KIKKOMAN CORPORATION
5,530.00 5,530.00 5,500.00 5,510.00 -20.00 5,519.44435,550.00 5,570.00 5,520.00 5,530.00 343.7 1,897,033100 －
2802 味の素
Ajinomoto Co.,Inc.
1,821.00 1,823.50 1,818.50 1,820.00 0.00 1,822.01281,826.00 1,829.00 1,821.50 1,825.00 1,225.1 2,232,147.850100 －
2809 キユーピー
Kewpie Corporation
2,473.00 2,475.00 2,467.00 2,473.00 -5.00 2,472.80302,475.00 2,479.00 2,470.00 2,474.00 171.1 423,096.600100 －
2810 ハウス食Ｇ
House Foods Group Inc.
3,790.00 3,800.00 3,780.00 3,790.00 -15.00 3,798.89973,815.00 3,835.00 3,795.00 3,795.00 128.6 488,538.500100 －
2811 カゴメ
KAGOME CO.,LTD.
2,655.00 2,655.00 2,643.00 2,651.00 -12.00 2,652.49782,663.00 2,668.00 2,655.00 2,658.00 135.6 359,678.700100 －
2812 焼津水
YAIZU SUISANKAGAKU INDUSTRY CO.,LTD.
1,041.00 1,043.00 1,038.00 1,043.00 -4.00 1,041.55411,047.00 1,047.00 1,040.00 1,040.00 7.4 7,707.500100 －
2815 アリアケ
ARIAKE JAPAN Co.,Ltd.
7,670.00 7,760.00 7,660.00 7,740.00 -20.00 7,714.20197,740.00 7,740.00 7,680.00 7,710.00 73.3 565,451100 －
2818 ピエトロ
PIETRO Co.,Ltd.
1,629.00 1,637.00 1,629.00 1,637.00 5.00 1,632.50001,626.00 1,634.00 1,625.00 1,634.00 2.0 3,265100 －
2819 エバラ食品工業
EBARA Foods Industry,Inc.
2,206.00 2,210.00 2,198.00 2,210.00 12.00 2,206.68182,198.00 2,206.00 2,198.00 2,206.00 2.2 4,854.700100 －
2820 やまみ
Yamami Company
2,220.00 2,263.00 2,220.00 2,231.00 -43.00 2,258.57942,277.00 2,277.00 2,220.00 2,220.00 10.7 24,166.800100 －
2871 ニチレイ
NICHIREI CORPORATION
2,530.00 2,539.00 2,527.00 2,536.00 -35.00 2,534.01662,547.00 2,551.00 2,525.00 2,530.00 506.7 1,283,986.200100 －
2875 東洋水産
TOYO SUISAN KAISHA,LTD.
4,710.00 4,725.00 4,700.00 4,715.00 10.00 4,713.99404,715.00 4,725.00 4,695.00 4,715.00 252.0 1,187,926.500100 －
2882 イートアンド
EAT&Co.,Ltd
1,776.00 1,779.00 1,770.00 1,779.00 0.00 1,777.26421,780.00 1,784.00 1,778.00 1,779.00 10.6 18,839100 －
2883 大冷
DAIREI CO.,LTD.
1,971.00 1,972.00 1,960.00 1,972.00 12.00 1,965.82351,955.00 1,978.00 1,945.00 1,971.00 5.1 10,025.700100 －
2884 ヨシムラ・Ｆ・ＨＤ
Yoshimura Food Holdings K.K.
1,093.00 1,105.00 1,084.00 1,104.00 4.00 1,099.93061,118.00 1,120.00 1,082.00 1,095.00 219.0 240,884.800100 －
2897 日清食ＨＤ
NISSIN FOODS HOLDINGS CO.,LTD.
8,150.00 8,210.00 8,150.00 8,200.00 -10.00 8,176.07448,180.00 8,190.00 8,130.00 8,160.00 155.9 1,274,650100 －
2899 永谷園ＨＤ
NAGATANIEN HOLDINGS CO.,LTD.
2,155.00 2,166.00 2,137.00 2,147.00 -29.00 2,155.51122,188.00 2,188.00 2,156.00 2,157.00 17.8 38,368.100100 －
2904 一正蒲鉾
ICHIMASA KAMABOKO CO.,LTD.
1,042.00 1,046.00 1,042.00 1,042.00 -16.00 1,045.17391,058.00 1,058.00 1,042.00 1,045.00 4.6 4,807.800100 －
2908 フジッコ
FUJICCO CO.,LTD.
1,959.00 1,963.00 1,948.00 1,962.00 -10.00 1,959.74091,977.00 1,977.00 1,957.00 1,958.00 76.8 150,508.100100 －
2910 ロックフィルド
ROCK FIELD CO.,LTD.
1,541.00 1,549.00 1,539.00 1,545.00 0.00 1,543.50311,546.00 1,546.00 1,539.00 1,541.00 32.2 49,700.800100 －
2914 ＪＴ
JAPAN TOBACCO INC.
2,525.50 2,536.50 2,525.00 2,536.50 37.50 2,524.38242,505.00 2,528.50 2,500.50 2,527.00 10,025.4 25,307,943.450100 －
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2019年12月18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[￥]
2915 ケンコーマヨ
KENKO Mayonnaise Co.,Ltd.
2,513.00 2,558.00 2,500.00 2,557.00 -7.00 2,532.91062,569.00 2,569.00 2,512.00 2,512.00 23.5 59,523.400100 －
2918 わらべや
WARABEYA NICHIYO HOLDINGS CO.,LTD.
1,720.00 1,727.00 1,712.00 1,721.00 -21.00 1,721.81641,731.00 1,733.00 1,721.00 1,722.00 56.1 96,593.900100 －
2922 なとり
NATORI CO.,LTD.
1,721.00 1,722.00 1,713.00 1,722.00 2.00 1,719.97811,720.00 1,725.00 1,720.00 1,721.00 13.7 23,563.700100 －
2924 イフジ産業
Ifuji Sangyo Co.,Ltd.
780.00 783.00 778.00 783.00 0.00 781.5500783.00 783.00 781.00 781.00 2.0 1,563.100100 －
2925 ピックルスコーポ
PICKLES CORPORATION
3,030.00 3,030.00 2,980.00 3,010.00 20.00 3,015.57512,997.00 3,075.00 2,997.00 3,030.00 27.3 82,325.200100 －
2930 北の達人
Kitanotatsujin Corporation
674.00 677.00 669.00 677.00 3.00 676.7351679.00 685.00 674.00 676.00 841.6 569,540.300100 －
2931 ユーグレナ
euglena Co.,Ltd.
785.00 790.00 780.00 787.00 17.00 788.3242771.00 805.00 771.00 788.00 1,032.0 813,550.600100 －
4404 ミヨシ油脂
Miyoshi Oil & Fat Co.,Ltd.
1,300.00 1,304.00 1,300.00 1,304.00 -1.00 1,301.90321,302.00 1,305.00 1,300.00 1,304.00 6.2 8,071.800100 －
4526 理研ビタミン
RIKEN VITAMIN CO.,LTD.
4,045.00 4,060.00 4,030.00 4,060.00 35.00 4,046.15944,030.00 4,060.00 4,030.00 4,060.00 6.9 27,918.500100 －
繊維製品 Textiles & Apparels
3001 片倉
Katakura Industries Co.,Ltd.
1,386.00 1,387.00 1,378.00 1,385.00 -6.00 1,385.23411,393.00 1,394.00 1,371.00 1,386.00 50.4 69,815.800100 －
3002 グンゼ
GUNZE LIMITED
5,000.00 5,010.00 4,965.00 5,000.00 -20.00 5,001.97585,070.00 5,070.00 5,010.00 5,010.00 49.6 248,098100 －
3101 東洋紡
TOYOBO CO.,LTD.
1,638.00 1,642.00 1,629.00 1,640.00 -9.00 1,640.77221,651.00 1,656.00 1,638.00 1,639.00 363.5 596,420.700100 －
3103 ユニチカ
UNITIKA LTD.
398.00 399.00 396.00 398.00 -4.00 398.7751405.00 405.00 398.00 398.00 553.1 220,562.500100 －
3104 富士紡ＨＤ
Fujibo Holdings,Inc.
3,535.00 3,545.00 3,450.00 3,505.00 -90.00 3,511.82023,565.00 3,575.00 3,510.00 3,535.00 22.8 80,069.500100 －
3106 クラボウ
KURABO INDUSTRIES LTD.
2,584.00 2,609.00 2,575.00 2,608.00 -72.00 2,611.75542,665.00 2,665.00 2,618.00 2,620.00 41.7 108,910.200100 －
3109 シキボウ
SHIKIBO LTD.
1,010.00 1,014.00 1,010.00 1,010.00 -9.00 1,014.38461,019.00 1,022.00 1,012.00 1,012.00 19.5 19,780.500100 －
3201 ニッケ
THE JAPAN WOOL TEXTILE CO.,LTD.
1,145.00 1,148.00 1,143.00 1,145.00 -1.00 1,145.43031,149.00 1,150.00 1,138.00 1,144.00 145.0 166,087.400100 －
3202 ダイトウボウ
Daitobo Co.,Ltd.
85.00 86.00 84.00 84.00 -1.00 84.690285.00 85.00 85.00 85.00 93.6 7,927100 －
3204 トーア紡
Toabo Corporation
584.00 588.00 584.00 588.00 -1.00 585.1379584.00 589.00 582.00 583.00 26.1 15,272.100100 －
3205 ダイドー
DAIDOH LIMITED
279.00 280.00 279.00 280.00 0.00 279.7506280.00 280.00 279.00 280.00 40.1 11,218100 －
3302 帝繊維
TEIKOKU SEN-I Co.,Ltd.
2,122.00 2,128.00 2,114.00 2,121.00 -30.00 2,135.05972,150.00 2,155.00 2,122.00 2,122.00 63.6 135,789.800100 －
3401 帝人
TEIJIN LIMITED
2,091.00 2,099.00 2,087.00 2,099.00 -4.00 2,096.48982,113.00 2,113.00 2,088.00 2,092.00 390.8 819,308.200100 －
3402 東レ
TORAY INDUSTRIES,INC.
755.40 756.70 753.50 755.30 1.80 754.4975753.70 756.30 750.10 755.40 3,718.7 2,805,749.890100 －
3408 サカイオーベックス
SAKAI OVEX CO.,LTD.
1,890.00 1,890.00 1,850.00 1,861.00 -52.00 1,870.70691,916.00 1,916.00 1,892.00 1,892.00 11.6 21,700.200100 －
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2019年12月18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[￥]
3501 住江織物
Suminoe Textile Co.,Ltd.
2,906.00 2,953.00 2,891.00 2,953.00 12.00 2,928.87272,924.00 2,927.00 2,912.00 2,912.00 5.5 16,108.800100 －
3512 日フエルト
Nippon Felt Company Limited
498.00 500.00 498.00 500.00 1.00 499.0870499.00 499.00 498.00 498.00 4.6 2,295.800100 －
3513 イチカワ
ICHIKAWA CO.,LTD.
1,511.00 1,521.00 1,511.00 1,521.00 10.00 1,517.90911,519.00 1,519.00 1,512.00 1,512.00 1.1 1,669.700100 －
3524 日東網
NITTO SEIMO CO.,LTD.
1,686.00 1,691.00 1,684.00 1,691.00 -4.00 1,687.55321,695.00 1,695.00 1,684.00 1,691.00 4.7 7,931.500100 －
3529 アツギ
ATSUGI CO.,LTD.
858.00 858.00 853.00 857.00 2.00 855.9865855.00 861.00 852.00 860.00 29.6 25,337.200100 －
3551 ダイニック
DYNIC CORPORATION
796.00 800.00 796.00 800.00 -3.00 798.5455800.00 800.00 795.00 795.00 4.4 3,513.600100 －
3569 セーレン
SEIREN CO.,LTD.
1,579.00 1,581.00 1,573.00 1,578.00 -23.00 1,578.38581,599.00 1,599.00 1,570.00 1,578.00 53.4 84,285.800100 －
3571 ソトー
SOTOH CO.,LTD.
972.00 975.00 971.00 974.00 1.00 973.5472974.00 974.00 974.00 974.00 5.3 5,159.800100 －
3577 東海染工
Tokai Senko K.K.
1,137.00 1,139.00 1,134.00 1,139.00 8.00 1,136.68891,132.00 1,139.00 1,132.00 1,137.00 4.5 5,115.100100 －
3580 小松マテーレ
KOMATSU MATERE Co.,Ltd.
822.00 824.00 814.00 823.00 -22.00 824.0398845.00 846.00 823.00 823.00 22.6 18,623.300100 －
3591 ワコールＨＤ
WACOAL HOLDINGS CORP.
2,992.00 2,995.00 2,969.00 2,983.00 -42.00 2,989.67033,030.00 3,030.00 2,984.00 2,995.00 110.1 329,162.700100 －
3593 ホギメディ
HOGY MEDICAL CO.,LTD.
3,670.00 3,675.00 3,640.00 3,665.00 -15.00 3,665.99343,700.00 3,700.00 3,655.00 3,655.00 60.4 221,426100 －
3606 レナウン
RENOWN INCORPORATED
115.00 116.00 115.00 115.00 -1.00 115.4044116.00 116.00 115.00 115.00 98.9 11,413.500100 －
3607 クラウディアＨＤ
KURAUDIA HOLDINGS CO.,LTD.
484.00 487.00 484.00 487.00 -1.00 485.3868489.00 489.00 484.00 484.00 10.6 5,145.100100 －
3608 ＴＳＩ ＨＤ
TSI HOLDINGS CO.,LTD.
552.00 553.00 550.00 553.00 -2.00 551.8121555.00 555.00 550.00 551.00 103.8 57,278.100100 －
3611 マツオカ
MATSUOKA CORPORATION
2,426.00 2,441.00 2,383.00 2,429.00 -45.00 2,425.67832,477.00 2,477.00 2,414.00 2,418.00 37.3 90,477.800100 －
3612 ワールド
WORLD CO.,LTD.
2,810.00 2,815.00 2,790.00 2,813.00 -34.00 2,818.45842,851.00 2,852.00 2,808.00 2,817.00 85.3 240,414.500100 －
8011 三陽商
SANYO SHOKAI LTD.
1,384.00 1,400.00 1,384.00 1,392.00 2.00 1,391.15491,390.00 1,398.00 1,384.00 1,385.00 22.6 31,440.100100 －
8013 ナイガイ
NAIGAI CO.,LTD.
468.00 471.00 468.00 471.00 0.00 468.3348470.00 470.00 464.00 468.00 22.7 10,631.200100 －
8016 オンワードＨＤ
ONWARD HOLDINGS CO.,LTD.
657.00 663.00 656.00 661.00 1.00 659.5776658.00 662.00 655.00 657.00 390.9 257,828.900100 －
8029 ルックＨＤ
LOOK HOLDINGS INCORPORATED
1,203.00 1,213.00 1,196.00 1,211.00 7.00 1,203.28921,202.00 1,207.00 1,198.00 1,203.00 56.7 68,226.500100 －
8107 キムラタン
KIMURATAN CORPORATION
31.00 32.00 31.00 31.00 0.00 31.030731.00 32.00 31.00 31.00 328.5 10,193.600100 －
8111 ゴルドウイン
GOLDWIN INC.
7,980.00 8,010.00 7,910.00 8,000.00 -150.00 7,994.66418,130.00 8,130.00 7,980.00 8,000.00 129.5 1,035,309100 －
8114 デサント
DESCENTE,LTD.
2,030.00 2,047.00 2,022.00 2,047.00 -3.00 2,038.59322,060.00 2,060.00 2,028.00 2,030.00 115.3 235,049.800100 －
8118 キング
KING Co.,Ltd.
524.00 532.00 522.00 528.00 4.00 525.7090524.00 527.00 524.00 524.00 13.4 7,044.500100 －
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2019年12月18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[￥]
8127 ヤマトインター
YAMATO INTERNATIONAL INC.
404.00 404.00 401.00 404.00 4.00 402.4031400.00 404.00 400.00 403.00 45.4 18,269.100100 －
パルプ・紙 Pulp & Paper
3708 特種東海
Tokushu Tokai Paper Co.,Ltd.
4,070.00 4,085.00 4,065.00 4,085.00 -70.00 4,094.25004,155.00 4,155.00 4,070.00 4,070.00 6.0 24,565.500100 －
3861 王子ＨＤ
Oji Holdings Corporation
633.00 635.00 631.00 633.00 -12.00 633.6568636.00 640.00 633.00 635.00 4,044.1 2,562,571.500100 －
3863 日本紙
Nippon Paper Industries Co.,Ltd.
1,882.00 1,885.00 1,874.00 1,878.00 -14.00 1,880.87541,880.00 1,893.00 1,880.00 1,885.00 380.4 715,485100 －
3864 三菱紙
Mitsubishi Paper Mills Limited
493.00 495.00 492.00 493.00 -10.00 495.3333500.00 500.00 493.00 494.00 91.2 45,174.400100 －
3865 北越コーポレーション
Hokuetsu Corporation
581.00 583.00 578.00 582.00 -6.00 581.5260588.00 588.00 579.00 582.00 255.3 148,463.600100 －
3877 中越パル
Chuetsu Pulp & Paper Co.,Ltd.
1,693.00 1,693.00 1,677.00 1,690.00 -20.00 1,689.50651,700.00 1,700.00 1,690.00 1,696.00 7.7 13,009.200100 －
3878 巴川紙
TOMOEGAWA CO.,LTD.
890.00 892.00 881.00 891.00 -1.00 888.6915892.00 895.00 890.00 890.00 9.4 8,353.700100 －
3880 大王紙
Daio Paper Corporation
1,498.00 1,510.00 1,495.00 1,510.00 -13.00 1,504.54631,514.00 1,514.00 1,497.00 1,500.00 193.5 291,129.700100 －
3896 阿波製紙
AWA PAPER & TECHNOLOGICAL COMPANY,Inc.
588.00 591.00 585.00 586.00 -9.00 590.8404589.00 605.00 587.00 588.00 45.1 26,646.900100 －
3941 レンゴー
Rengo Co.,Ltd.
840.00 844.00 835.00 843.00 15.00 839.5502836.00 842.00 835.00 840.00 1,741.8 1,462,328.600100 －
3946 トーモク
TOMOKU CO.,LTD.
1,836.00 1,847.00 1,824.00 1,847.00 -6.00 1,841.06101,853.00 1,853.00 1,838.00 1,842.00 8.2 15,096.700100 －
3950 ザ・パック
THE PACK CORPORATION
4,065.00 4,070.00 4,030.00 4,045.00 -95.00 4,071.62094,140.00 4,140.00 4,070.00 4,080.00 18.2 74,103.500100 －
化学 Chemicals
3405 クラレ
KURARAY CO.,LTD.
1,376.00 1,378.00 1,370.00 1,371.00 -7.00 1,373.48541,379.00 1,381.00 1,371.00 1,378.00 881.4 1,210,590100 －
3407 旭化成
ASAHI KASEI CORPORATION
1,274.00 1,276.00 1,265.00 1,268.00 -16.50 1,271.75411,285.00 1,285.00 1,270.50 1,275.00 2,417.6 3,074,592.750100 －
3553 共和レザー
KYOWA LEATHER CLOTH CO.,LTD.
827.00 833.00 827.00 829.00 -8.00 829.3125834.00 835.00 825.00 828.00 9.6 7,961.400100 －
4004 昭電工
Showa Denko K.K.
3,045.00 3,050.00 2,998.00 3,020.00 -20.00 3,031.79513,040.00 3,060.00 3,030.00 3,050.00 2,034.5 6,168,187.100100 －
4005 住友化
SUMITOMO CHEMICAL COMPANY,LIMITED
507.00 508.00 505.00 505.00 -5.00 506.4288509.00 511.00 505.00 508.00 6,599.7 3,342,278.200100 －
4008 住友精化
Sumitomo Seika Chemicals Company,Limited.
3,660.00 3,675.00 3,640.00 3,665.00 -5.00 3,664.77483,670.00 3,690.00 3,635.00 3,645.00 22.2 81,358100 －
4021 日産化
Nissan Chemical Corporation
4,775.00 4,795.00 4,760.00 4,795.00 20.00 4,794.28654,815.00 4,850.00 4,765.00 4,785.00 434.5 2,083,117.500100 －
4022 ラサ工
Rasa Industries,Ltd.
1,608.00 1,611.00 1,595.00 1,606.00 -28.00 1,613.91681,631.00 1,640.00 1,606.00 1,611.00 79.3 127,983.600100 －
4023 クレハ
KUREHA CORPORATION
6,690.00 6,710.00 6,660.00 6,700.00 80.00 6,680.57816,620.00 6,720.00 6,620.00 6,690.00 81.3 543,131100 －
4025 多木化学
TAKI CHEMICAL CO.,LTD.
4,520.00 4,530.00 4,510.00 4,530.00 -15.00 4,525.33654,545.00 4,545.00 4,505.00 4,515.00 10.4 47,063.500100 －
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2019年12月18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[￥]
4027 テイカ
TAYCA CORPORATION
1,884.00 1,886.00 1,872.00 1,884.00 -34.00 1,889.64731,919.00 1,919.00 1,888.00 1,888.00 27.5 51,965.300100 －
4028 石原産
ISHIHARA SANGYO KAISHA,LTD.
1,100.00 1,101.00 1,086.00 1,093.00 -28.00 1,098.43081,108.00 1,111.00 1,096.00 1,102.00 212.4 233,306.700100 －
4031 片倉コープアグリ
Katakura & Co-op Agri Corporation
1,217.00 1,217.00 1,197.00 1,212.00 -8.00 1,208.08331,220.00 1,220.00 1,213.00 1,217.00 4.8 5,798.800100 －
4041 日曹達
Nippon Soda Co.,Ltd.
3,040.00 3,050.00 3,030.00 3,045.00 -10.00 3,036.62503,055.00 3,055.00 3,005.00 3,045.00 72.0 218,637100 －
4042 東ソー
TOSOH CORPORATION
1,732.00 1,732.00 1,709.00 1,718.00 -39.00 1,725.28691,757.00 1,757.00 1,726.00 1,732.00 973.2 1,679,049.200100 －
4043 トクヤマ
Tokuyama Corporation
2,925.00 2,931.00 2,918.00 2,927.00 -38.00 2,930.85962,974.00 2,977.00 2,921.00 2,925.00 268.5 786,935.800100 －
4044 セ硝子
Central Glass Co.,Ltd.
2,707.00 2,717.00 2,683.00 2,707.00 -39.00 2,702.09272,746.00 2,746.00 2,693.00 2,706.00 88.5 239,135.200100 －
4045 東亜合
TOAGOSEI CO.,LTD.
1,302.00 1,322.00 1,296.00 1,306.00 4.00 1,305.97291,302.00 1,320.00 1,294.00 1,303.00 395.5 516,512.300100 －
4046 大阪ソーダ
OSAKA SODA CO.,LTD.
3,190.00 3,200.00 3,120.00 3,140.00 -115.00 3,159.29343,220.00 3,235.00 3,190.00 3,195.00 74.3 234,735.500100 －
4047 関電化
KANTO DENKA KOGYO CO.,LTD.
1,014.00 1,014.00 1,003.00 1,008.00 -7.00 1,010.51001,017.00 1,020.00 1,011.00 1,012.00 159.6 161,277.400100 －
4061 デンカ
Denka Company Limited
3,410.00 3,415.00 3,380.00 3,390.00 -5.00 3,401.90923,420.00 3,435.00 3,390.00 3,410.00 298.3 1,014,789.500100 －
4063 信越化
Shin-Etsu Chemical Co.,Ltd.
12,135.00 12,160.00 12,090.00 12,105.00 -125.00 12,141.066612,220.00 12,300.00 12,130.00 12,175.00 1,028.5 12,487,087100 －
4064 カーバイド
Nippon Carbide Industries Company,Incorporated
1,492.00 1,499.00 1,484.00 1,498.00 -23.00 1,495.26031,510.00 1,520.00 1,491.00 1,496.00 14.6 21,830.800100 －
4078 堺化学
Sakai Chemical Industry Co.,Ltd.
2,578.00 2,605.00 2,578.00 2,599.00 -21.00 2,598.13902,604.00 2,612.00 2,586.00 2,600.00 25.9 67,291.800100 －
4082 稀元素
DAIICHI KIGENSO KAGAKU-KOGYO CO.,LTD
887.00 887.00 882.00 885.00 -3.00 885.4524888.00 890.00 883.00 888.00 29.4 26,032.300100 －
4088 エア・ウォーター
AIR WATER INC.
1,612.00 1,626.00 1,612.00 1,618.00 -8.00 1,618.53691,621.00 1,626.00 1,608.00 1,615.00 1,693.1 2,740,344.800100 －
4091 大陽日酸
TAIYO NIPPON SANSO CORPORATION
2,441.00 2,447.00 2,432.00 2,447.00 -13.00 2,446.94342,467.00 2,474.00 2,444.00 2,445.00 424.1 1,037,748.700100 －
4092 日本化
Nippon Chemical Industrial Co.,Ltd.
3,425.00 3,455.00 3,400.00 3,430.00 45.00 3,423.31503,380.00 3,445.00 3,375.00 3,425.00 63.8 218,407.500100 －
4093 邦アセチレン
Toho Acetylene Co.,Ltd.
1,359.00 1,359.00 1,356.00 1,359.00 1.00 1,358.03451,357.00 1,358.00 1,356.00 1,358.00 2.9 3,938.300100 －
4095 日パーカライ
NIHON PARKERIZING CO.,LTD.
1,179.00 1,188.00 1,177.00 1,185.00 -4.00 1,182.48231,185.00 1,189.00 1,174.00 1,178.00 242.6 286,870.200100 －
4097 高圧ガス
KOATSU GAS KOGYO CO.,LTD.
873.00 883.00 869.00 880.00 3.00 876.3758880.00 885.00 868.00 873.00 31.4 27,518.200100 －
4098 チタン工
Titan Kogyo Kabushiki Kaisha
2,707.00 2,710.00 2,665.00 2,665.00 -27.00 2,696.55432,700.00 2,729.00 2,689.00 2,710.00 52.5 141,569.100100 －
4099 四国化
SHIKOKU CHEMICALS CORPORATION
1,319.00 1,362.00 1,317.00 1,353.00 24.00 1,333.64061,327.00 1,327.00 1,308.00 1,319.00 120.2 160,303.600100 －
4100 戸田工
TODA KOGYO CORP.
2,218.00 2,229.00 2,211.00 2,229.00 -15.00 2,226.16442,240.00 2,243.00 2,216.00 2,216.00 7.3 16,251100 －
4109 ステラケミファ
STELLA CHEMIFA CORPORATION
3,225.00 3,225.00 3,205.00 3,215.00 35.00 3,214.56663,180.00 3,235.00 3,180.00 3,220.00 64.6 207,661100 －
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2019年12月18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[￥]
4112 保土谷化
Hodogaya Chemical Co.,Ltd.
3,985.00 4,040.00 3,965.00 4,040.00 35.00 4,002.49353,990.00 4,020.00 3,960.00 3,970.00 38.7 154,896.500100 －
4114 日触媒
NIPPON SHOKUBAI CO.,LTD.
6,870.00 6,880.00 6,820.00 6,850.00 -110.00 6,868.02726,930.00 6,940.00 6,880.00 6,880.00 125.2 859,877100 －
4116 大日精化
Dainichiseika Color & Chemicals Mfg.Co.,Ltd.
3,365.00 3,415.00 3,345.00 3,405.00 5.00 3,383.61793,400.00 3,400.00 3,345.00 3,350.00 12.3 41,618.500100 －
4118 カネカ
KANEKA CORPORATION
3,665.00 3,680.00 3,655.00 3,655.00 -10.00 3,665.91783,690.00 3,695.00 3,645.00 3,675.00 318.7 1,168,328100 －
4182 菱瓦斯化
Mitsubishi Gas Chemical Company,Inc.
1,702.00 1,708.00 1,695.00 1,698.00 -22.00 1,703.57391,717.00 1,719.00 1,703.00 1,703.00 836.4 1,424,869.200100 －
4183 三井化学
Mitsui Chemicals,Inc.
2,739.00 2,745.00 2,727.00 2,729.00 -56.00 2,733.75442,751.00 2,751.00 2,712.00 2,740.00 931.2 2,545,672.100100 －
4185 ＪＳＲ
JSR CORPORATION
2,106.00 2,109.00 2,098.00 2,101.00 -13.00 2,113.46442,130.00 2,140.00 2,105.00 2,108.00 1,057.1 2,234,143.200100 －
4186 東応化
TOKYO OHKA KOGYO CO.,LTD.
4,460.00 4,460.00 4,405.00 4,430.00 -60.00 4,445.67284,505.00 4,525.00 4,440.00 4,440.00 167.2 743,316.500100 －
4187 大有機化
OSAKA ORGANIC CHEMICAL INDUSTRY LTD.
1,514.00 1,522.00 1,504.00 1,513.00 25.00 1,509.22001,500.00 1,519.00 1,492.00 1,515.00 155.9 235,287.400100 －
4188 三菱ケミＨＤ
Mitsubishi Chemical Holdings Corporation
836.00 839.00 834.70 837.00 2.20 835.6046833.40 837.80 829.30 835.90 5,190.7 4,337,372.970100 －
4189 ＫＨネオケム
KH Neochem Co.,Ltd.
2,364.00 2,404.00 2,350.00 2,374.00 10.00 2,369.55622,356.00 2,381.00 2,334.00 2,366.00 313.2 742,145100 －
4202 ダイセル
Daicel Corporation
1,065.00 1,067.00 1,062.00 1,062.00 -13.00 1,066.00211,074.00 1,075.00 1,066.00 1,068.00 1,158.1 1,234,537100 －
4203 住友ベーク
Sumitomo Bakelite Company,Limited
4,235.00 4,240.00 4,190.00 4,220.00 -15.00 4,220.67554,245.00 4,250.00 4,220.00 4,245.00 176.9 746,637.500100 －
4204 積水化
Sekisui Chemical Co.,Ltd.
1,919.00 1,923.00 1,911.00 1,921.00 -4.00 1,921.31061,924.00 1,934.00 1,921.00 1,922.00 992.1 1,906,132.200100 －
4205 日ゼオン
ZEON CORPORATION
1,401.00 1,405.00 1,396.00 1,404.00 -16.00 1,404.94661,420.00 1,420.00 1,403.00 1,403.00 369.2 518,706.300100 －
4206 アイカ工
Aica Kogyo Company,Limited
3,565.00 3,580.00 3,550.00 3,575.00 -25.00 3,577.01743,610.00 3,615.00 3,565.00 3,570.00 115.0 411,357100 －
4208 宇部興
Ube Industries,Ltd.
2,432.00 2,442.00 2,428.00 2,435.00 -10.00 2,432.53632,441.00 2,441.00 2,417.00 2,428.00 434.8 1,057,666.800100 －
4212 積水樹脂
Sekisui Jushi Corporation
2,357.00 2,365.00 2,340.00 2,361.00 -5.00 2,354.92492,372.00 2,372.00 2,334.00 2,357.00 34.6 81,480.400100 －
4215 タキロンシーアイ
C.I. TAKIRON Corporation
711.00 718.00 711.00 716.00 -3.00 714.4060719.00 721.00 709.00 714.00 69.7 49,794.100100 －
4216 旭有機材
ASAHI YUKIZAI CORPORATION
1,694.00 1,714.00 1,694.00 1,712.00 2.00 1,702.51671,714.00 1,719.00 1,686.00 1,704.00 53.8 91,595.400100 －
4218 ニチバン
NICHIBAN CO.,LTD.
1,981.00 1,985.00 1,962.00 1,980.00 5.00 1,984.67901,969.00 2,013.00 1,964.00 1,979.00 83.8 166,316.100100 －
4220 リケンテクノス
RIKEN TECHNOS CORPORATION
527.00 527.00 523.00 526.00 -16.00 529.7503540.00 540.00 526.00 526.00 72.9 38,618.800100 －
4221 大倉工
Okura Industrial Co.,Ltd.
2,015.00 2,021.00 2,003.00 2,016.00 -1.00 2,013.33972,017.00 2,035.00 2,004.00 2,015.00 15.6 31,408.100100 －
4228 積水化成
Sekisui Plastics Co.,Ltd.
825.00 825.00 816.00 822.00 -17.00 824.1439836.00 836.00 826.00 827.00 70.9 58,431.800100 －
4229 群栄化
Gun Ei Chemical Industry Co.,Ltd.
2,666.00 2,666.00 2,647.00 2,657.00 -7.00 2,663.27032,674.00 2,674.00 2,666.00 2,668.00 3.7 9,854.100100 －
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2019年12月18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[￥]
4231 タイガーポリ
TIGERS POLYMER CORPORATION
608.00 613.00 607.00 609.00 0.00 609.3285609.00 612.00 608.00 610.00 20.7 12,613.100100 －
4238 ミライアル
Miraial Co.,Ltd.
1,390.00 1,413.00 1,381.00 1,397.00 5.00 1,401.36741,401.00 1,433.00 1,378.00 1,384.00 60.7 85,063100 －
4245 ダイキアクシス
Daiki Axis Co.,Ltd.
1,006.00 1,008.00 1,000.00 1,008.00 2.00 1,008.05481,009.00 1,015.00 1,007.00 1,009.00 52.9 53,326.100100 －
4246 ＤＮＣ
DaikyoNishikawa Corporation
894.00 895.00 881.00 887.00 -7.00 889.8959898.00 899.00 891.00 892.00 74.0 65,852.300100 －
4248 竹本容器
Takemoto Yohki Co.,Ltd.
997.00 1,002.00 995.00 1,002.00 -9.00 1,003.46661,010.00 1,011.00 998.00 998.00 89.8 90,111.300100 －
4249 森六
MORIROKU HOLDINGS COMPANY,LTD.
2,430.00 2,435.00 2,417.00 2,433.00 -8.00 2,430.75892,430.00 2,458.00 2,425.00 2,438.00 11.2 27,224.500100 －
4272 日化薬
NIPPON KAYAKU CO.,LTD.
1,359.00 1,362.00 1,350.00 1,357.00 -11.00 1,356.73271,363.00 1,368.00 1,350.00 1,360.00 466.6 633,051.500100 －
4275 カーリットＨＤ
Carlit Holdings Co.,Ltd.
651.00 655.00 650.00 650.00 0.00 655.4177649.00 664.00 649.00 651.00 221.2 144,978.400100 －
4362 日本精化
Nippon Fine Chemical Co.,Ltd.
1,290.00 1,290.00 1,271.00 1,283.00 -26.00 1,287.15871,309.00 1,309.00 1,292.00 1,297.00 12.6 16,218.200100 －
4368 扶桑化学
FUSO CHEMICAL CO.,LTD.
3,145.00 3,155.00 3,135.00 3,150.00 -5.00 3,142.06313,150.00 3,160.00 3,100.00 3,135.00 88.7 278,701100 －
4369 トリケミカル
Tri Chemical Laboratories Inc.
8,260.00 8,300.00 8,210.00 8,270.00 -90.00 8,307.33148,300.00 8,440.00 8,260.00 8,270.00 68.2 566,560100 －
4401 ＡＤＥＫＡ
ADEKA CORPORATION
1,658.00 1,667.00 1,653.00 1,667.00 -9.00 1,661.45111,672.00 1,672.00 1,651.00 1,664.00 293.7 487,968.200100 －
4403 日油
NOF CORPORATION
3,700.00 3,700.00 3,685.00 3,695.00 -30.00 3,700.04523,710.00 3,740.00 3,695.00 3,710.00 88.5 327,454100 －
4406 新日本理化
New Japan Chemical Co.,Ltd.
206.00 209.00 205.00 208.00 -1.00 206.7226208.00 208.00 206.00 207.00 85.8 17,736.800100 －
4410 ハリマ化成Ｇ
HARIMA CHEMICALS GROUP,INC.
1,186.00 1,186.00 1,169.00 1,184.00 -12.00 1,181.60741,196.00 1,198.00 1,187.00 1,190.00 13.5 15,951.700100 －
4452 花王
Kao Corporation
9,018.00 9,070.00 9,017.00 9,044.00 -87.00 9,052.68529,090.00 9,115.00 9,014.00 9,032.00 1,193.9 10,808,000.900100 －
4461 第一工業
DKS Co.Ltd.
4,535.00 4,630.00 4,530.00 4,610.00 15.00 4,591.10324,600.00 4,645.00 4,555.00 4,560.00 56.2 258,020100 －
4462 石原ケミカル
ISHIHARA CHEMICAL CO.,LTD.
2,015.00 2,050.00 2,014.00 2,050.00 6.00 2,022.68202,028.00 2,035.00 1,993.00 2,025.00 23.9 48,342.100100 －
4463 日華化学
NICCA CHEMICAL CO.,LTD.
936.00 938.00 935.00 937.00 -1.00 937.5603938.00 940.00 937.00 937.00 11.6 10,875.700100 －
4465 ニイタカ
Niitaka Co., Ltd.
1,779.00 1,785.00 1,769.00 1,785.00 9.00 1,779.19351,776.00 1,783.00 1,772.00 1,783.00 9.3 16,546.500100 －
4471 三洋化成
SANYO CHEMICAL INDUSTRIES,LTD.
5,480.00 5,490.00 5,450.00 5,470.00 -80.00 5,496.15385,550.00 5,570.00 5,480.00 5,490.00 70.2 385,830100 －
4531 有機薬
Yuki Gosei Kogyo Co.,Ltd.
303.00 312.00 303.00 312.00 7.00 308.5562307.00 307.00 303.00 304.00 97.8 30,176.800100 －
4611 大日塗料
Dai Nippon Toryo Company,Limited
1,186.00 1,196.00 1,184.00 1,195.00 -12.00 1,192.42521,207.00 1,207.00 1,189.00 1,193.00 21.4 25,517.900100 －
4612 日ペイントＨＤ
NIPPON PAINT HOLDINGS CO.,LTD.
5,500.00 5,510.00 5,460.00 5,500.00 -110.00 5,503.01355,540.00 5,570.00 5,490.00 5,520.00 951.4 5,235,567100 －
4613 関ペイント
KANSAI PAINT CO.,LTD.
2,687.00 2,694.00 2,669.00 2,675.00 -34.00 2,686.02212,713.00 2,734.00 2,695.00 2,703.00 878.5 2,359,670.400100 －
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2019年12月18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[￥]
4615 神東塗料
SHINTO PAINT COMPANY,LIMITED
217.00 220.00 216.00 218.00 -2.00 217.7199220.00 220.00 216.00 218.00 141.0 30,698.500100 －
4617 中国塗料
Chugoku Marine Paints,Ltd.
1,044.00 1,049.00 1,034.00 1,044.00 -26.00 1,047.05871,061.00 1,062.00 1,049.00 1,050.00 78.3 81,984.700100 －
4619 日特塗料
Nihon Tokushu Toryo Co.,Ltd.
1,502.00 1,513.00 1,494.00 1,512.00 0.00 1,504.54701,518.00 1,518.00 1,490.00 1,500.00 18.1 27,232.300100 －
4620 藤倉化
FUJIKURA KASEI CO.,LTD.
579.00 586.00 576.00 586.00 6.00 581.6254580.00 584.00 577.00 579.00 29.1 16,925.300100 －
4626 太陽ＨＤ
TAIYO HOLDINGS CO.,LTD.
4,370.00 4,370.00 4,335.00 4,345.00 -5.00 4,370.50004,390.00 4,420.00 4,360.00 4,365.00 64.0 279,712100 －
4631 ＤＩＣ
DIC Corporation
3,120.00 3,120.00 3,090.00 3,090.00 20.00 3,097.16423,110.00 3,125.00 3,060.00 3,120.00 284.4 880,833.500100 －
4633 サカタインクス
SAKATA INX CORPORATION
1,224.00 1,228.00 1,216.00 1,224.00 -19.00 1,225.11091,240.00 1,240.00 1,220.00 1,225.00 64.9 79,509.700100 －
4634 洋インキＨＤ
TOYO INK SC HOLDINGS CO.,LTD.
2,698.00 2,711.00 2,684.00 2,706.00 -34.00 2,704.04562,725.00 2,734.00 2,700.00 2,704.00 122.9 332,327.200100 －
4636 Ｔ＆ＫＴＯＫＡ
T&K TOKA CO.,LTD.
1,030.00 1,037.00 1,029.00 1,035.00 -10.00 1,034.73151,041.00 1,041.00 1,035.00 1,035.00 10.8 11,175.100100 －
4901 富士フイルム
FUJIFILM Holdings Corporation
5,292.00 5,308.00 5,270.00 5,277.00 -41.00 5,320.24295,436.00 5,437.00 5,294.00 5,296.00 1,960.3 10,429,272.100100 －
4911 資生堂
Shiseido Company,Limited
7,912.00 7,914.00 7,882.00 7,889.00 10.00 7,893.66937,860.00 7,928.00 7,824.00 7,910.00 1,554.1 12,267,551.500100 －
4912 ライオン
Lion Corporation
2,164.00 2,164.00 2,144.00 2,151.00 -39.00 2,159.22972,184.00 2,195.00 2,164.00 2,170.00 780.3 1,684,846.900100 －
4914 高砂香料
TAKASAGO INTERNATIONAL CORPORATION
2,568.00 2,575.00 2,552.00 2,574.00 -23.00 2,569.08842,597.00 2,597.00 2,565.00 2,569.00 24.9 63,970.300100 －
4917 マンダム
MANDOM CORPORATION
3,010.00 3,025.00 3,010.00 3,025.00 -20.00 3,019.73413,030.00 3,035.00 3,005.00 3,010.00 67.7 204,436100 －
4919 ミルボン
Milbon Co.,Ltd.
6,190.00 6,220.00 6,190.00 6,210.00 -40.00 6,203.09606,200.00 6,220.00 6,180.00 6,220.00 32.3 200,360100 －
4921 ファンケル
FANCL CORPORATION
2,840.00 2,896.00 2,828.00 2,888.00 49.00 2,862.56302,845.00 2,851.00 2,832.00 2,843.00 1,011.0 2,894,051.200100 －
4922 コーセー
KOSE Corporation
16,240.00 16,290.00 16,200.00 16,240.00 -190.00 16,275.626116,390.00 16,410.00 16,230.00 16,270.00 176.5 2,872,648100 －
4923 ＣＯＴＡ
COTA CO.,LTD.
1,510.00 1,520.00 1,502.00 1,520.00 -2.00 1,512.39771,523.00 1,526.00 1,509.00 1,515.00 17.6 26,618.200100 －
4926 シーボン
C'BON COSMETICS Co.,Ltd.
2,502.00 2,507.00 2,502.00 2,505.00 -4.00 2,503.16672,501.00 2,509.00 2,501.00 2,502.00 2.4 6,007.600100 －
4927 ポーラオルＨＤ
POLA ORBIS HOLDINGS INC.
2,687.00 2,690.00 2,675.00 2,689.00 -34.00 2,689.87402,719.00 2,719.00 2,682.00 2,686.00 885.7 2,382,421.400100 －
4928 ノエビアＨＤ
Noevir Holdings Co.,Ltd.
5,730.00 5,780.00 5,720.00 5,780.00 -70.00 5,770.29985,820.00 5,820.00 5,750.00 5,750.00 56.7 327,176100 －
4929 アジュバン
ADJUVANT COSME JAPAN CO.,LTD.
950.00 953.00 949.00 953.00 0.00 950.7209950.00 953.00 950.00 951.00 4.3 4,088.100100 －
4951 エステー
S.T.CORPORATION
1,742.00 1,747.00 1,728.00 1,747.00 -2.00 1,739.59071,749.00 1,749.00 1,733.00 1,744.00 23.7 41,228.300100 －
4955 アグロカネショウ
AGRO-KANESHO CO.,LTD.
1,460.00 1,480.00 1,456.00 1,479.00 0.00 1,465.96831,463.00 1,466.00 1,457.00 1,457.00 41.0 60,104.700100 －
4956 コニシ
KONISHI CO.,LTD.
1,509.00 1,515.00 1,502.00 1,515.00 -27.00 1,513.38121,543.00 1,543.00 1,506.00 1,507.00 20.2 30,570.300100 －
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2019年12月18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[￥]
4958 長谷川香
T.HASEGAWA CO.,LTD.
2,021.00 2,053.00 2,014.00 2,050.00 -4.00 2,032.70822,054.00 2,054.00 2,001.00 2,015.00 70.6 143,509.200100 －
4963 星光ＰＭＣ
SEIKO PMC CORPORATION
1,040.00 1,042.00 1,031.00 1,039.00 -28.00 1,042.45961,064.00 1,065.00 1,042.00 1,042.00 82.9 86,419.900100 －
4967 小林製薬
KOBAYASHI PHARMACEUTICAL CO.,LTD.
9,170.00 9,260.00 9,150.00 9,230.00 0.00 9,190.18859,200.00 9,200.00 9,120.00 9,170.00 106.1 975,079100 －
4968 荒川化学
ARAKAWA CHEMICAL INDUSTRIES,LTD.
1,665.00 1,665.00 1,649.00 1,662.00 -14.00 1,661.53081,676.00 1,676.00 1,649.00 1,669.00 26.0 43,199.800100 －
4971 メック
MEC COMPANY LTD.
1,595.00 1,608.00 1,586.00 1,607.00 -27.00 1,606.91381,625.00 1,631.00 1,592.00 1,592.00 116.0 186,402100 －
4973 高純度化
JAPAN PURE CHEMICAL CO.,LTD.
2,641.00 2,650.00 2,639.00 2,650.00 -10.00 2,650.35902,660.00 2,660.00 2,645.00 2,649.00 3.9 10,336.400100 －
4974 タカラバイオ
TAKARA BIO INC.
2,090.00 2,099.00 2,081.00 2,095.00 -17.00 2,089.62702,092.00 2,100.00 2,081.00 2,092.00 239.4 500,256.700100 －
4975 ＪＣＵ
JCU CORPORATION
3,265.00 3,300.00 3,255.00 3,290.00 50.00 3,271.78673,250.00 3,290.00 3,245.00 3,270.00 145.8 477,026.500100 －
4977 ニッタゼラチン
Nitta Gelatin Inc.
689.00 694.00 688.00 691.00 0.00 689.1902689.00 691.00 686.00 689.00 16.3 11,233.800100 －
4979 ＯＡＴアグリオ
OAT Agrio Co.,Ltd.
1,606.00 1,641.00 1,600.00 1,632.00 -98.00 1,616.55021,630.00 1,658.00 1,587.00 1,602.00 110.5 178,628.800100 －
4980 デクセリアルズ
Dexerials Corporation
1,105.00 1,105.00 1,090.00 1,096.00 -17.00 1,103.61381,116.00 1,126.00 1,101.00 1,103.00 261.8 288,926.100100 －
4985 アース製薬
Earth Corporation
5,760.00 5,780.00 5,730.00 5,780.00 0.00 5,760.44255,780.00 5,780.00 5,740.00 5,760.00 22.6 130,186100 －
4992 北興化
HOKKO CHEMICAL INDUSTRY CO.,LTD.
604.00 604.00 598.00 602.00 -10.00 604.5966612.00 614.00 604.00 605.00 47.6 28,778.800100 －
4994 大成ラミック
Taisei Lamick Co.,Ltd.
2,919.00 2,919.00 2,889.00 2,909.00 -22.00 2,911.71432,918.00 2,933.00 2,910.00 2,925.00 5.6 16,305.600100 －
4996 クミアイ化
KUMIAI CHEMICAL INDUSTRY CO.,LTD.
974.00 974.00 941.00 960.00 -61.00 968.97141,011.00 1,012.00 964.00 974.00 1,082.8 1,049,202.200100 －
4997 日農薬
NIHON NOHYAKU CO.,LTD.
583.00 583.00 579.00 581.00 -5.00 581.7838587.00 587.00 582.00 583.00 109.6 63,763.500100 －
5142 アキレス
Achilles Corporation
1,867.00 1,873.00 1,846.00 1,869.00 -27.00 1,868.01141,894.00 1,894.00 1,873.00 1,873.00 8.8 16,438.500100 －
5208 有沢製
Arisawa Mfg.Co.,Ltd.
1,022.00 1,022.00 1,012.00 1,020.00 -3.00 1,021.86421,025.00 1,034.00 1,017.00 1,020.00 81.0 82,771100 －
6988 日東電
NITTO DENKO CORPORATION
6,270.00 6,290.00 6,260.00 6,290.00 -40.00 6,295.14316,330.00 6,350.00 6,270.00 6,280.00 447.2 2,815,188100 －
7874 レック
LEC,INC.
1,365.00 1,365.00 1,349.00 1,360.00 -34.00 1,375.59771,400.00 1,420.00 1,365.00 1,365.00 136.7 188,044.200100 －
7888 三光合成
SANKO GOSEI LTD.
440.00 444.00 438.00 444.00 -7.00 441.2098448.00 448.00 435.00 443.00 118.7 52,371.600100 －
7908 ＫＩＭＯＴＯ
KIMOTO CO.,LTD.
180.00 183.00 179.00 182.00 1.00 180.8564181.00 182.00 180.00 181.00 162.9 29,461.500100 －
7917 藤森工業
FUJIMORI KOGYO CO.,LTD.
3,545.00 3,575.00 3,540.00 3,560.00 -20.00 3,553.04573,560.00 3,570.00 3,535.00 3,550.00 19.7 69,995100 －
7925 前沢化成
MAEZAWA KASEI INDUSTRIES CO.,LTD.
1,211.00 1,211.00 1,200.00 1,204.00 -21.00 1,208.53031,223.00 1,223.00 1,215.00 1,215.00 6.6 7,976.300100 －
7931 未来工業
MIRAI INDUSTRY CO.,LTD.
2,199.00 2,207.00 2,189.00 2,201.00 -8.00 2,200.34832,209.00 2,210.00 2,194.00 2,209.00 8.9 19,583.100100 －
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2019年12月18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[￥]
7940 ウェーブロックＨＤ
WAVELOCK HOLDINGS CO.,LTD.
845.00 848.00 841.00 847.00 22.00 846.6903837.00 855.00 833.00 849.00 131.1 111,001.100100 －
7942 ＪＳＰ
JSP Corporation
1,950.00 1,960.00 1,948.00 1,951.00 -4.00 1,951.72611,950.00 1,964.00 1,948.00 1,951.00 80.7 157,504.300100 －
7947 エフピコ
FP CORPORATION
6,660.00 6,670.00 6,650.00 6,660.00 -40.00 6,665.61206,700.00 6,710.00 6,650.00 6,670.00 43.3 288,621100 －
7958 天馬
TENMA CORPORATION
2,011.00 2,022.00 2,008.00 2,022.00 -27.00 2,016.01892,037.00 2,037.00 2,006.00 2,011.00 10.6 21,369.800100 －
7970 信越ポリマ
Shin-Etsu Polymer Co.,Ltd.
1,012.00 1,042.00 1,011.00 1,040.00 23.00 1,025.35801,014.00 1,018.00 997.00 1,016.00 441.0 452,182.900100 －
7971 東リ
TOLI Corporation
331.00 335.00 329.00 335.00 -1.00 332.5052336.00 336.00 330.00 330.00 86.3 28,695.200100 －
7988 ニフコ
NIFCO INC.
3,030.00 3,045.00 3,015.00 3,045.00 -30.00 3,043.64203,070.00 3,070.00 3,035.00 3,040.00 210.6 640,991100 －
7995 バルカー
VALQUA,LTD.
2,623.00 2,633.00 2,612.00 2,631.00 -28.00 2,629.81902,659.00 2,669.00 2,625.00 2,625.00 31.5 82,839.300100 －
8113 ユニチャーム
UNICHARM CORPORATION
3,715.00 3,730.00 3,707.00 3,727.00 2.00 3,720.44723,711.00 3,729.00 3,701.00 3,719.00 1,178.7 4,385,291.100100 －
9385 ショーエイコーポ
SHOEI CORPORATION
735.00 735.00 733.00 735.00 2.00 733.6897735.00 736.00 733.00 733.00 11.6 8,510.800100 －
医薬品 Pharmaceutical
4151 協和キリン
Kyowa Kirin Co.,Ltd.
2,449.00 2,452.00 2,440.00 2,443.00 -22.00 2,443.70632,445.00 2,452.00 2,431.00 2,452.00 764.1 1,867,236100 －
4502 武田薬
Takeda Pharmaceutical Company Limited
4,468.00 4,477.00 4,460.00 4,470.00 2.00 4,466.49814,480.00 4,480.00 4,448.00 4,463.00 2,943.2 13,145,797.100100 －
4503 アステラス薬
Astellas Pharma Inc.
1,905.50 1,906.00 1,892.00 1,894.00 -15.00 1,899.31371,909.00 1,911.50 1,890.50 1,905.00 6,096.8 11,579,735.950100 －
4506 大日住薬
Sumitomo Dainippon Pharma Co.,Ltd.
2,126.00 2,127.00 2,111.00 2,122.00 -54.00 2,124.97012,165.00 2,170.00 2,118.00 2,125.00 875.8 1,861,048.800100 －
4507 塩野義薬
Shionogi & Co.,Ltd.
6,659.00 6,700.00 6,652.00 6,690.00 140.00 6,663.29926,607.00 6,680.00 6,599.00 6,673.00 1,685.1 11,228,325.500100 －
4512 わかもと
WAKAMOTO PHARMACEUTICAL CO.,LTD.
274.00 277.00 272.00 275.00 1.00 273.4948271.00 275.00 271.00 273.00 67.3 18,406.200100 －
4514 あすか薬
ASKA Pharmaceutical Co.,Ltd.
1,271.00 1,279.00 1,264.00 1,278.00 -21.00 1,273.84971,298.00 1,298.00 1,271.00 1,271.00 61.2 77,959.600100 －
4516 日本新薬
Nippon Shinyaku Co.,Ltd.
9,260.00 9,330.00 9,240.00 9,330.00 90.00 9,282.97749,210.00 9,300.00 9,170.00 9,260.00 266.0 2,469,272100 －
4517 ビオフェルミン
BIOFERMIN PHARMACEUTICAL CO.,LTD.
2,400.00 2,400.00 2,384.00 2,397.00 -12.00 2,395.53852,409.00 2,409.00 2,399.00 2,402.00 3.9 9,342.600100 －
4519 中外薬
CHUGAI PHARMACEUTICAL CO.,LTD.
10,000.00 10,030.00 9,975.00 10,025.00 -45.00 9,979.65459,980.00 10,040.00 9,680.00 10,000.00 875.8 8,740,181.400100 －
4521 科研薬
KAKEN PHARMACEUTICAL CO.,LTD.
6,050.00 6,110.00 6,050.00 6,110.00 -10.00 6,086.42496,100.00 6,100.00 6,050.00 6,060.00 97.9 595,861100 －
4523 エーザイ
Eisai Co.,Ltd.
8,208.00 8,220.00 8,147.00 8,147.00 -147.00 8,186.56058,228.00 8,243.00 8,175.00 8,225.00 1,012.4 8,288,073.900100 －
4527 ロート薬
ROHTO PHARMACEUTICAL CO.,LTD.
3,360.00 3,365.00 3,350.00 3,360.00 -5.00 3,358.82463,365.00 3,380.00 3,340.00 3,350.00 242.9 815,858.500100 －
4528 小野薬
ONO PHARMACEUTICAL CO.,LTD.
2,460.00 2,467.00 2,456.50 2,461.50 -36.00 2,462.82032,481.00 2,485.50 2,454.00 2,464.50 1,110.6 2,735,208.200100 －
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2019年12月18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[￥]
4530 久光薬
HISAMITSU PHARMACEUTICAL CO.,INC.
5,340.00 5,390.00 5,340.00 5,380.00 -30.00 5,364.31735,370.00 5,370.00 5,320.00 5,360.00 131.1 703,262100 －
4534 持田薬
Mochida Pharmaceutical Co.,Ltd.
4,580.00 4,600.00 4,570.00 4,590.00 -40.00 4,596.62034,640.00 4,645.00 4,585.00 4,595.00 61.1 280,853.500100 －
4536 参天薬
SANTEN PHARMACEUTICAL CO.,LTD.
2,009.00 2,017.00 2,003.00 2,015.00 0.00 2,013.32422,011.00 2,025.00 1,999.00 2,014.00 832.2 1,675,488.400100 －
4538 扶桑薬
Fuso Pharmaceutical Industries,Ltd.
2,082.00 2,088.00 2,069.00 2,086.00 -8.00 2,085.54842,096.00 2,096.00 2,081.00 2,083.00 9.3 19,395.600100 －
4539 日ケミファ
NIPPON CHEMIPHAR CO.,LTD.
2,979.00 2,980.00 2,967.00 2,980.00 -1.00 2,976.44442,981.00 2,981.00 2,961.00 2,961.00 2.7 8,036.400100 －
4540 ツムラ
TSUMURA & CO.
3,230.00 3,235.00 3,215.00 3,225.00 -20.00 3,228.64733,250.00 3,250.00 3,215.00 3,230.00 120.5 389,052100 －
4541 日医工
Nichi-Iko Pharmaceutical Co.,Ltd.
1,396.00 1,399.00 1,389.00 1,395.00 -12.00 1,396.69101,403.00 1,405.00 1,393.00 1,398.00 188.0 262,577.900100 －
4547 キッセイ薬
KISSEI PHARMACEUTICAL CO.,LTD.
3,140.00 3,140.00 3,090.00 3,120.00 -60.00 3,121.46423,160.00 3,160.00 3,130.00 3,130.00 64.2 200,398100 －
4548 生化学
SEIKAGAKU CORPORATION
1,258.00 1,259.00 1,249.00 1,254.00 -22.00 1,259.05561,275.00 1,275.00 1,258.00 1,258.00 37.8 47,592.300100 －
4549 栄研化
EIKEN CHEMICAL CO.,LTD.
2,040.00 2,049.00 2,033.00 2,046.00 -1.00 2,046.69162,050.00 2,069.00 2,041.00 2,048.00 132.3 270,777.300100 －
4550 日水薬
Nissui Pharmaceutical Co.,Ltd.
1,286.00 1,290.00 1,284.00 1,290.00 -4.00 1,287.51351,291.00 1,291.00 1,282.00 1,288.00 11.1 14,291.400100 －
4551 鳥居薬
TORII PHARMACEUTICAL CO.,LTD.
2,981.00 2,985.00 2,966.00 2,982.00 -33.00 2,991.51133,015.00 3,035.00 3,000.00 3,005.00 39.9 119,361.300100 －
4552 ＪＣＲファーマ
JCR Pharmaceuticals Co.,Ltd.
8,660.00 8,740.00 8,610.00 8,710.00 -140.00 8,681.27738,800.00 8,800.00 8,630.00 8,690.00 114.3 992,270100 －
4553 東和薬品
TOWA PHARMACEUTICAL CO.,LTD.
2,881.00 2,889.00 2,869.00 2,889.00 -14.00 2,882.91952,904.00 2,904.00 2,871.00 2,886.00 58.4 168,362.500100 －
4554 富士製薬
Fuji Pharma Co.,Ltd.
1,365.00 1,367.00 1,354.00 1,363.00 -10.00 1,363.04971,375.00 1,375.00 1,366.00 1,367.00 18.1 24,671.200100 －
4555 沢井薬
SAWAI PHARMACEUTICAL CO.,LTD.
6,790.00 6,820.00 6,770.00 6,820.00 -20.00 6,805.60056,830.00 6,840.00 6,790.00 6,820.00 145.7 991,576100 －
4559 ゼリア新薬
ZERIA PHARMACEUTICAL CO.,LTD.
2,090.00 2,095.00 2,074.00 2,082.00 -34.00 2,088.95572,122.00 2,122.00 2,093.00 2,102.00 58.7 122,621.700100 －
4568 第一三共
DAIICHI SANKYO COMPANY,LIMITED
7,056.00 7,074.00 6,985.00 7,004.00 -414.00 7,077.88877,301.00 7,315.00 7,041.00 7,065.00 3,455.3 24,456,228.700100 －
4569 キョーリンＨＤ
KYORIN Holdings,Inc.
1,925.00 1,928.00 1,916.00 1,926.00 -5.00 1,924.38901,926.00 1,933.00 1,922.00 1,929.00 104.1 200,328.900100 －
4574 大幸薬品
TAIKO PHARMACEUTICAL CO.,LTD.
3,160.00 3,170.00 3,150.00 3,165.00 50.00 3,143.82283,120.00 3,160.00 3,090.00 3,155.00 77.3 243,017.500100 －
4577 ダイト
Daito Pharmaceutical Co.,Ltd.
3,185.00 3,190.00 3,150.00 3,185.00 0.00 3,164.79023,190.00 3,190.00 3,135.00 3,185.00 28.6 90,513100 －
4578 大塚ＨＤ
Otsuka Holdings Co.,Ltd.
4,956.00 4,974.00 4,945.00 4,952.00 -101.00 4,976.35695,053.00 5,072.00 4,960.00 4,969.00 1,162.4 5,784,517.300100 －
4581 大正薬ＨＤ
TAISHO PHARMACEUTICAL HOLDINGS CO.,LTD.
8,320.00 8,320.00 8,230.00 8,250.00 -50.00 8,282.32958,310.00 8,370.00 8,260.00 8,340.00 148.1 1,226,613100 －
4587 ペプチドリーム
PeptiDream Inc.
5,190.00 5,200.00 5,140.00 5,190.00 -20.00 5,206.68305,250.00 5,280.00 5,190.00 5,210.00 531.8 2,768,914100 －
石油・石炭製品 Oil & Coal Products
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2019年12月18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[￥]
3315 日本コークス
NIPPON COKE & ENGINEERING COMPANY,LIMITED
78.00 80.00 78.00 80.00 3.00 78.491578.00 79.00 77.00 79.00 1,971.4 154,738.100100 －
5011 ニチレキ
NICHIREKI CO.,LTD.
1,338.00 1,350.00 1,337.00 1,346.00 -4.00 1,342.89471,345.00 1,356.00 1,330.00 1,338.00 30.4 40,824100 －
5013 ユシロ化
Yushiro Chemical Industry Co.,Ltd.
1,471.00 1,476.00 1,468.00 1,471.00 -22.00 1,476.81201,494.00 1,49
Recommended