Transcript
  • 2020年5月12日(火曜日) 1- 1

    株 式 相 場 表Stock Quotations

    立 会 市 場 普 通 取 引Auction Trades Regular Way

    千円[¥thous.]

    Trading Value千株[thous.shs.]

    千口/千個[thous.units.]

    Trading Volume

    円[¥]

    Net Change

    円[¥]

    Final special quote

    売買代金売買高

    円[¥]

    Close

    前日比最終気配終値

    円[¥]

    Low

    安値

    円[¥]

    High

    高値

    円[¥]

    Open

    始値銘柄名

    Issues

    売買単位TradingUnitCode

    コード午前 (The morning trading session) 午後 (The afternoon trading session)

    始値

    Open

    高値

    High

    安値

    Low

    終値

    Close

    円[¥] 円[¥] 円[¥] 円[¥]

    売買高加重平均価格

    VWAP

    円[¥]

    内 国 株 式Domestic Stock

    市場第一部1st Section

    水産・農林業 Fishery,Agriculture & Forestry

    1301 極洋

    KYOKUYO CO.,LTD.

    2,601.00 2,628.00 2,601.00 2,612.00 30.00 2,606.15962,590.00 2,598.00 2,570.00 2,592.00 21.3 55,511.200100 -

    1332 日水

    Nippon Suisan Kaisha,Ltd.

    477.00 480.00 475.00 476.00 -3.00 476.4096475.00 478.00 472.00 476.00 1,469.6 700,131.600100 -

    1333 マルハニチロ

    Maruha Nichiro Corporation

    2,318.00 2,328.00 2,310.00 2,319.00 2.00 2,317.73152,305.00 2,325.00 2,304.00 2,313.00 185.5 429,939.200100 -

    1376 カネコ種苗

    KANEKO SEEDS CO.,LTD.

    1,438.00 1,440.00 1,435.00 1,440.00 11.00 1,434.95741,429.00 1,438.00 1,429.00 1,438.00 4.7 6,744.300100 -

    1377 サカタのタネ

    SAKATA SEED CORPORATION

    3,660.00 3,670.00 3,650.00 3,650.00 50.00 3,655.93123,640.00 3,670.00 3,635.00 3,660.00 74.1 270,904.500100 -

    1379 ホクト

    HOKUTO CORPORATION

    1,946.00 1,958.00 1,945.00 1,953.00 -11.00 1,953.39331,964.00 1,970.00 1,944.00 1,946.00 68.9 134,588.800100 -

    1384 ホクリヨウ

    Hokuryo Co.,Ltd.

    595.00 599.00 595.00 596.00 2.00 595.9143596.00 598.00 594.00 598.00 7.0 4,171.400100 -

    鉱業 Mining

    1514 住石HD

    Sumiseki Holdings,Inc.

    113.00 114.00 113.00 114.00 0.00 113.2368113.00 114.00 112.00 113.00 81.5 9,228.800100 -

    1515 日鉄鉱

    Nittetsu Mining Co.,Ltd.

    4,475.00 4,515.00 4,425.00 4,480.00 -55.00 4,479.73334,500.00 4,510.00 4,445.00 4,500.00 15.0 67,196100 -

    1518 三井松島HD

    MITSUI MATSUSHIMA HOLDINGS CO.,LTD.

    868.00 874.00 867.00 871.00 0.00 871.0550881.00 881.00 866.00 866.00 32.7 28,483.500100 -

    1605 国際帝石

    INPEX CORPORATION

    687.90 691.90 687.60 690.30 -6.70 689.9543696.70 696.90 685.80 687.90 6,976.4 4,813,396.870100 -

    1662 石油資源

    Japan Petroleum Exploration Co.,Ltd.

    1,923.00 1,927.00 1,913.00 1,916.00 18.00 1,919.02951,922.00 1,931.00 1,903.00 1,920.00 257.6 494,342100 -

    1663 K&Oエナジー

    K&O Energy Group Inc.

    1,525.00 1,556.00 1,525.00 1,544.00 -18.00 1,539.76191,560.00 1,570.00 1,515.00 1,515.00 8.4 12,934100 -

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

  • 2020年5月12日(火曜日) 1- 2

    千円[¥thous.]

    Trading Value千株[thous.shs.]

    千口/千個[thous.units.]

    Trading Volume

    円[¥]

    Net Change

    円[¥]

    Final special quote

    売買代金売買高

    円[¥]

    Close

    前日比最終気配終値

    円[¥]

    Low

    安値

    円[¥]

    High

    高値

    円[¥]

    Open

    始値銘柄名

    Issues

    売買単位TradingUnitCode

    コード午前 (The morning trading session) 午後 (The afternoon trading session)

    始値

    Open

    高値

    High

    安値

    Low

    終値

    Close

    円[¥] 円[¥] 円[¥] 円[¥]

    売買高加重平均価格

    VWAP

    円[¥]

    建設業 Construction

    1413 ヒノキヤグループ

    Hinokiya Group Co.,Ltd.

    1,672.00 1,680.00 1,657.00 1,657.00 -134.00 1,673.76441,711.00 1,721.00 1,636.00 1,672.00 57.3 95,906.700100 -

    1414 ショーボンド

    SHO-BOND Holdings Co.,Ltd.

    4,540.00 4,590.00 4,535.00 4,540.00 50.00 4,549.64784,490.00 4,575.00 4,460.00 4,565.00 171.8 781,629.500100 -

    1417 ミライトHD

    MIRAIT Holdings Corporation

    1,425.00 1,432.00 1,422.00 1,422.00 -27.00 1,427.93111,440.00 1,444.00 1,417.00 1,423.00 300.6 429,236.100100 -

    1419 タマホーム

    Tama Home Co.,Ltd.

    1,390.00 1,393.00 1,380.00 1,386.00 6.00 1,387.13191,398.00 1,403.00 1,378.00 1,393.00 603.3 836,856.700100 -

    1420 サンヨーH

    Sanyo Homes Corporation

    610.00 610.00 603.00 603.00 -12.00 607.7872615.00 615.00 601.00 610.00 4.7 2,856.600100 -

    1429 日本アクア

    Nippon Aqua Co.,Ltd.

    590.00 590.00 582.00 582.00 -53.00 592.4092635.00 639.00 587.00 589.00 390.3 231,217.300100 -

    1430 ファーストコーポ

    First-corporation Inc.

    498.00 508.00 496.00 505.00 8.00 501.3902500.00 500.00 494.00 497.00 65.1 32,640.500100 -

    1433 ベステラ

    BESTERRA CO.,LTD

    1,007.00 1,010.00 990.00 990.00 -18.00 1,000.10471,016.00 1,016.00 1,000.00 1,007.00 8.6 8,600.900100 -

    1435 TATERU

    TATERU,Inc.

    122.00 128.00 120.00 125.00 8.00 122.5528118.00 123.00 117.00 121.00 671.8 82,331100 -

    1446 キャンディル

    CANDEAL CO.,Ltd

    501.00 501.00 486.00 495.00 -6.00 499.7152519.00 519.00 499.00 501.00 48.8 24,386.100100 -

    1448 スペースバリューHD

    SPACE VALUE HOLDINGS CO.,LTD.

    355.00 355.00 350.00 353.00 -12.00 354.4171365.00 365.00 351.00 353.00 144.8 51,319.600100 -

    1712 ダイセキS

    Daiseki Eco.Solution Co.,Ltd.

    1,065.00 1,065.00 1,058.00 1,065.00 -14.00 1,061.10741,068.00 1,068.00 1,055.00 1,060.00 12.1 12,839.400100 -

    1716 第一カッター

    DAI-ICHI CUTTER KOGYO K.K.

    1,726.00 1,726.00 1,692.00 1,692.00 -20.00 1,719.14931,713.00 1,734.00 1,712.00 1,734.00 6.7 11,518.300100 -

    1717 明豊ファシリティ

    Meiho Facility Works Ltd.

    596.00 596.00 584.00 591.00 -9.00 587.9887595.00 596.00 577.00 596.00 79.9 46,980.300100 -

    1719 安藤ハザマ

    HAZAMA ANDO CORPORATION

    695.00 698.00 692.00 695.00 -20.00 697.9635712.00 712.00 696.00 697.00 545.6 380,808.900100 -

    1720 東急建設

    TOKYU CONSTRUCTION CO., LTD.

    569.00 575.00 567.00 568.00 -20.00 572.1934598.00 598.00 563.00 567.00 821.0 469,770.800100 -

    1721 コムシスHD

    COMSYS Holdings Corporation

    2,948.00 2,991.00 2,947.00 2,966.00 -26.00 2,961.10422,965.00 2,975.00 2,929.00 2,955.00 631.7 1,870,529.500100 -

    1726 Br.HD

    Br.Holdings Corporation

    490.00 494.00 487.00 491.00 -3.00 491.1016495.00 495.00 490.00 490.00 24.6 12,081.100100 -

    1762 高松G

    TAKAMATSU CONSTRUCTION GROUP CO.,LTD.

    2,307.00 2,307.00 2,288.00 2,293.00 -54.00 2,304.44002,362.00 2,362.00 2,282.00 2,296.00 15.0 34,566.600100 -

    1766 東建コーポ

    TOKEN CORPORATION

    7,330.00 7,370.00 7,330.00 7,340.00 -30.00 7,354.70787,350.00 7,400.00 7,330.00 7,330.00 30.8 226,525100 -

    1768 ソネック

    SONEC CORPORATION

    769.00 775.00 769.00 771.00 10.00 764.4286760.00 765.00 758.00 765.00 2.8 2,140.400100 -

    1780 ヤマウラ

    YAMAURA CORPORATION

    769.00 774.00 769.00 770.00 0.00 769.2754770.00 773.00 766.00 769.00 20.7 15,924100 -

    1801 大成建

    TAISEI CORPORATION

    3,520.00 3,545.00 3,505.00 3,520.00 -15.00 3,525.81553,515.00 3,540.00 3,490.00 3,525.00 793.4 2,797,382100 -

    1802 大林組

    OBAYASHI CORPORATION

    942.00 951.00 942.00 946.00 -6.00 948.0214951.00 961.00 942.00 944.00 1,625.0 1,540,534.700100 -

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

  • 2020年5月12日(火曜日) 1- 3

    千円[¥thous.]

    Trading Value千株[thous.shs.]

    千口/千個[thous.units.]

    Trading Volume

    円[¥]

    Net Change

    円[¥]

    Final special quote

    売買代金売買高

    円[¥]

    Close

    前日比最終気配終値

    円[¥]

    Low

    安値

    円[¥]

    High

    高値

    円[¥]

    Open

    始値銘柄名

    Issues

    売買単位TradingUnitCode

    コード午前 (The morning trading session) 午後 (The afternoon trading session)

    始値

    Open

    高値

    High

    安値

    Low

    終値

    Close

    円[¥] 円[¥] 円[¥] 円[¥]

    売買高加重平均価格

    VWAP

    円[¥]

    1803 清水建

    SHIMIZU CORPORATION

    866.00 871.00 863.00 864.00 -11.00 867.3379872.00 876.00 863.00 867.00 1,704.8 1,478,637.700100 -

    1805 飛島建

    TOBISHIMA CORPORATION

    1,096.00 1,106.00 1,093.00 1,104.00 -4.00 1,103.51281,119.00 1,119.00 1,096.00 1,096.00 66.3 73,162.900100 -

    1808 長谷工

    HASEKO Corporation

    1,192.00 1,202.00 1,190.00 1,195.00 -13.00 1,205.95211,222.00 1,224.00 1,195.00 1,196.00 972.6 1,172,909100 -

    1810 松井建

    MATSUI CONSTRUCTION CO.,LTD.

    651.00 663.00 650.00 658.00 -9.00 659.1624667.00 667.00 653.00 657.00 11.7 7,712.200100 -

    1811 銭高組

    THE ZENITAKA CORPORATION

    3,435.00 3,435.00 3,390.00 3,390.00 -15.00 3,404.16673,405.00 3,405.00 3,390.00 3,390.00 0.6 2,042.500100 -

    1812 鹿島

    KAJIMA CORPORATION

    1,156.00 1,165.00 1,149.00 1,160.00 -7.00 1,158.42481,164.00 1,169.00 1,154.00 1,155.00 1,481.5 1,716,206.400100 -

    1813 不動テトラ

    Fudo Tetra Corporation

    1,361.00 1,375.00 1,361.00 1,368.00 -38.00 1,367.50111,385.00 1,385.00 1,353.00 1,361.00 179.8 245,876.700100 -

    1814 大末建

    DAISUE CONSTRUCTION CO.,LTD.

    741.00 752.00 740.00 747.00 -10.00 747.3500757.00 757.00 738.00 744.00 6.0 4,484.100100 -

    1815 鉄建建設

    TEKKEN CORPORATION

    2,183.00 2,210.00 2,178.00 2,203.00 -24.00 2,201.36362,237.00 2,237.00 2,185.00 2,186.00 20.9 46,008.500100 -

    1820 西松建

    Nishimatsu Construction Co.,Ltd.

    2,162.00 2,170.00 2,144.00 2,144.00 -94.00 2,165.82292,210.00 2,223.00 2,152.00 2,163.00 433.0 937,801.300100 -

    1821 三住建設

    Sumitomo Mitsui Construction Co., Ltd.

    458.00 459.00 454.00 455.00 -9.00 459.3461465.00 465.00 457.00 457.00 961.5 441,661.300100 -

    1822 大豊建

    DAIHO CORPORATION

    2,364.00 2,387.00 2,363.00 2,365.00 0.00 2,369.69962,365.00 2,370.00 2,351.00 2,364.00 78.9 186,969.300100 -

    1824 前田建

    MAEDA CORPORATION

    867.00 870.00 863.00 866.00 -26.00 868.5735879.00 880.00 862.00 863.00 345.8 300,352.700100 -

    1826 佐田建

    Sata Construction Co.,Ltd.

    398.00 404.00 396.00 404.00 3.00 397.8966400.00 400.00 393.00 395.00 26.1 10,385.100100 -

    1827 ナカノフドー

    NAKANO CORPORATION

    365.00 365.00 364.00 365.00 -4.00 365.2941367.00 367.00 363.00 364.00 5.1 1,863100 -

    1833 奥村組

    OKUMURA CORPORATION

    2,410.00 2,413.00 2,394.00 2,394.00 -43.00 2,406.62702,447.00 2,447.00 2,402.00 2,402.00 37.8 90,970.500100 -

    1835 東鉄工

    TOTETSU KOGYO CO.,LTD.

    2,738.00 2,745.00 2,710.00 2,710.00 -70.00 2,735.16702,775.00 2,777.00 2,723.00 2,738.00 56.9 155,631100 -

    1847 イチケン

    ICHIKEN Co.,Ltd.

    1,243.00 1,251.00 1,243.00 1,251.00 -20.00 1,251.66961,271.00 1,271.00 1,236.00 1,248.00 22.7 28,412.900100 -

    1848 富士ピー・エス

    FUJI P.S CORPORATION

    527.00 529.00 526.00 526.00 4.00 527.4167527.00 530.00 524.00 530.00 1.2 632.900100 -

    1852 浅沼組

    ASANUMA CORPORATION

    3,540.00 3,585.00 3,515.00 3,570.00 -10.00 3,548.75313,570.00 3,580.00 3,515.00 3,515.00 39.7 140,885.500100 -

    1860 戸田建

    TODA CORPORATION

    640.00 644.00 640.00 640.00 -12.00 643.7918652.00 654.00 642.00 642.00 176.3 113,500.500100 -

    1861 熊谷組

    Kumagai Gumi Co.,Ltd.

    2,501.00 2,518.00 2,479.00 2,488.00 -50.00 2,503.60522,541.00 2,541.00 2,501.00 2,506.00 158.3 396,320.700100 -

    1866 北野建

    KITANO CONSTRUCTION CORP.,

    2,561.00 2,593.00 2,561.00 2,593.00 27.00 2,573.70832,543.00 2,563.00 2,542.00 2,542.00 2.4 6,176.900100 -

    1867 植木組

    UEKI CORPORATION

    2,474.00 2,474.00 2,424.00 2,424.00 -64.00 2,475.85712,488.00 2,488.00 2,460.00 2,460.00 1.4 3,466.200100 -

    1870 矢作建

    YAHAGI CONSTRUCTION CO.,LTD.

    767.00 769.00 760.00 760.00 -45.00 767.9410775.00 779.00 768.00 768.00 42.4 32,560.700100 -

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

  • 2020年5月12日(火曜日) 1- 4

    千円[¥thous.]

    Trading Value千株[thous.shs.]

    千口/千個[thous.units.]

    Trading Volume

    円[¥]

    Net Change

    円[¥]

    Final special quote

    売買代金売買高

    円[¥]

    Close

    前日比最終気配終値

    円[¥]

    Low

    安値

    円[¥]

    High

    高値

    円[¥]

    Open

    始値銘柄名

    Issues

    売買単位TradingUnitCode

    コード午前 (The morning trading session) 午後 (The afternoon trading session)

    始値

    Open

    高値

    High

    安値

    Low

    終値

    Close

    円[¥] 円[¥] 円[¥] 円[¥]

    売買高加重平均価格

    VWAP

    円[¥]

    1871 PS三菱

    P.S. Mitsubishi Construction Co., Ltd.

    549.00 550.00 544.00 546.00 -11.00 547.6113553.00 554.00 546.00 547.00 93.9 51,420.700100 -

    1873 日本ハウスHD

    NIHON HOUSE HOLDINGS CO.,LTD.

    289.00 289.00 287.00 287.00 -3.00 289.0136290.00 291.00 288.00 288.00 110.7 31,993.800100 -

    1878 大東建

    DAITO TRUST CONSTRUCTION CO.,LTD.

    11,280.00 11,400.00 11,235.00 11,345.00 -150.00 11,332.757911,460.00 11,485.00 11,195.00 11,295.00 397.4 4,503,638100 -

    1879 新日本建

    SHINNIHON CORPORATION

    753.00 757.00 751.00 756.00 -15.00 755.2107770.00 770.00 748.00 753.00 39.4 29,755.300100 -

    1881 NIPPO

    NIPPO CORPORATION

    2,446.00 2,465.00 2,446.00 2,446.00 -32.00 2,453.14452,459.00 2,466.00 2,429.00 2,457.00 193.1 473,702.200100 -

    1882 東亜道

    TOA ROAD CORPORATION

    2,945.00 2,970.00 2,944.00 2,965.00 24.00 2,947.81372,946.00 2,964.00 2,936.00 2,936.00 10.2 30,067.700100 -

    1883 前田道

    MAEDA ROAD CONSTRUCTION CO.,LTD.

    2,019.00 2,023.00 2,003.00 2,007.00 -70.00 2,016.35932,055.00 2,068.00 2,000.00 2,017.00 271.9 548,248.100100 -

    1884 日道路

    THE NIPPON ROAD CO.,LTD.

    6,630.00 6,670.00 6,600.00 6,650.00 -30.00 6,644.03856,680.00 6,680.00 6,650.00 6,650.00 5.2 34,549100 -

    1885 東亜建

    TOA CORPORATION

    1,462.00 1,482.00 1,459.00 1,482.00 12.00 1,470.81721,485.00 1,485.00 1,458.00 1,462.00 36.1 53,096.500100 -

    1887 日本国土開発

    JDC CORPORATION

    558.00 560.00 554.00 556.00 -13.00 561.3084572.00 573.00 558.00 558.00 287.9 161,600.700100 -

    1888 若築建

    WAKACHIKU CONSTRUCTION CO.,LTD.

    1,187.00 1,202.00 1,183.00 1,183.00 -22.00 1,198.38841,217.00 1,217.00 1,188.00 1,194.00 24.2 29,001100 -

    1890 東洋建

    TOYO CONSTRUCTION CO.,LTD.

    450.00 452.00 448.00 450.00 1.00 449.9379450.00 452.00 447.00 451.00 289.8 130,392100 -

    1893 五洋建

    PENTA-OCEAN CONSTRUCTION CO.,LTD.

    548.00 556.00 548.00 554.00 -8.00 549.2028545.00 553.00 532.00 548.00 2,132.9 1,171,394.600100 -

    1898 世紀東急

    SEIKITOKYU KOGYO CO.,LTD.

    786.00 787.00 776.00 779.00 -29.00 787.0271800.00 802.00 784.00 785.00 96.0 75,554.600100 -

    1899 福田組

    FUKUDA CORPORATION

    4,265.00 4,350.00 4,265.00 4,350.00 110.00 4,287.91674,270.00 4,285.00 4,210.00 4,265.00 2.4 10,291100 -

    1911 住友林

    Sumitomo Forestry Co.,Ltd.

    1,280.00 1,295.00 1,275.00 1,285.00 -52.00 1,290.10781,318.00 1,318.00 1,280.00 1,283.00 617.1 796,125.500100 -

    1914 日基礎

    JAPAN FOUNDATION ENGINEERING CO.,LTD.

    399.00 401.00 398.00 401.00 -4.00 402.0417405.00 405.00 401.00 401.00 55.1 22,152.500100 -

    1921 巴

    TOMOE CORPORATION

    381.00 382.00 374.00 374.00 -19.00 384.3605393.00 393.00 380.00 385.00 73.5 28,250.500100 -

    1925 大和ハウス

    DAIWA HOUSE INDUSTRY CO.,LTD.

    2,723.00 2,749.00 2,712.50 2,731.50 -47.00 2,735.75892,762.00 2,776.00 2,721.00 2,729.50 1,279.4 3,500,129.900100 -

    1926 ライト工

    RAITO KOGYO CO.,LTD.

    1,425.00 1,425.00 1,404.00 1,407.00 -33.00 1,424.73781,439.00 1,450.00 1,424.00 1,426.00 159.8 227,673.100100 -

    1928 積水ハウス

    Sekisui House,Ltd.

    1,832.00 1,868.00 1,831.50 1,858.00 -22.50 1,853.12301,869.00 1,875.50 1,832.00 1,833.00 2,434.1 4,510,686.800100 -

    1929 日特建

    NITTOC CONSTRUCTION CO.,LTD.

    725.00 730.00 724.00 726.00 -1.00 728.2670729.00 736.00 722.00 725.00 42.7 31,097100 -

    1930 北陸電工

    HOKURIKU ELECTRICAL CONSTRUCTION CO.,LTD.

    910.00 915.00 908.00 914.00 0.00 912.1429918.00 918.00 913.00 913.00 2.8 2,554100 -

    1934 ユアテック

    YURTEC CORPORATION

    599.00 606.00 597.00 604.00 -16.00 603.0475620.00 620.00 597.00 598.00 61.0 36,785.900100 -

    1938 日リーテック

    NIPPON RIETEC CO.,LTD.

    2,001.00 2,020.00 1,989.00 1,992.00 -8.00 2,007.20182,023.00 2,055.00 1,999.00 2,006.00 66.9 134,281.800100 -

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

  • 2020年5月12日(火曜日) 1- 5

    千円[¥thous.]

    Trading Value千株[thous.shs.]

    千口/千個[thous.units.]

    Trading Volume

    円[¥]

    Net Change

    円[¥]

    Final special quote

    売買代金売買高

    円[¥]

    Close

    前日比最終気配終値

    円[¥]

    Low

    安値

    円[¥]

    High

    高値

    円[¥]

    Open

    始値銘柄名

    Issues

    売買単位TradingUnitCode

    コード午前 (The morning trading session) 午後 (The afternoon trading session)

    始値

    Open

    高値

    High

    安値

    Low

    終値

    Close

    円[¥] 円[¥] 円[¥] 円[¥]

    売買高加重平均価格

    VWAP

    円[¥]

    1939 四電工

    YONDENKO CORPORATION

    2,364.00 2,364.00 2,315.00 2,315.00 6.00 2,339.70002,317.00 2,367.00 2,317.00 2,355.00 1.0 2,339.700100 -

    1941 中電工

    CHUDENKO CORPORATION

    2,202.00 2,217.00 2,202.00 2,210.00 -10.00 2,209.43812,211.00 2,217.00 2,198.00 2,214.00 40.4 89,261.300100 -

    1942 関電工

    KANDENKO CO.,LTD.

    918.00 921.00 912.00 913.00 -11.00 917.9471923.00 923.00 915.00 916.00 353.8 324,769.700100 -

    1944 きんでん

    KINDEN CORPORATION

    1,766.00 1,775.00 1,759.00 1,759.00 -2.00 1,764.83671,761.00 1,774.00 1,754.00 1,762.00 426.8 753,232.300100 -

    1945 東京エネシス

    TOKYO ENERGY & SYSTEMS INC.

    743.00 762.00 734.00 761.00 4.00 749.1141757.00 757.00 735.00 737.00 26.3 19,701.700100 -

    1946 トーエネック

    TOENEC CORPORATION

    3,370.00 3,385.00 3,350.00 3,375.00 -50.00 3,380.55563,385.00 3,405.00 3,380.00 3,385.00 2.7 9,127.500100 -

    1949 住友電設

    SUMITOMO DENSETSU CO.,LTD.

    2,361.00 2,382.00 2,354.00 2,375.00 9.00 2,368.25692,370.00 2,371.00 2,354.00 2,362.00 14.4 34,102.900100 -

    1950 日本電設

    NIPPON DENSETSU KOGYO CO.,LTD.

    2,111.00 2,144.00 2,111.00 2,135.00 12.00 2,129.31992,118.00 2,128.00 2,107.00 2,115.00 54.4 115,835100 -

    1951 協エクシオ

    KYOWA EXEO CORPORATION

    2,527.00 2,556.00 2,523.00 2,550.00 -115.00 2,542.28122,593.00 2,597.00 2,505.00 2,524.00 918.6 2,335,339.500100 -

    1952 新日空調

    Shin Nippon Air Technologies Co.,Ltd.

    2,221.00 2,226.00 2,215.00 2,221.00 -25.00 2,221.80682,246.00 2,246.00 2,210.00 2,223.00 8.8 19,551.900100 -

    1959 九電工

    KYUDENKO CORPORATION

    2,998.00 3,010.00 2,992.00 3,000.00 -35.00 3,003.65013,010.00 3,025.00 2,995.00 3,005.00 100.6 302,167.200100 -

    1961 三機工

    SANKI ENGINEERING CO.,LTD.

    1,304.00 1,310.00 1,285.00 1,285.00 -38.00 1,301.08601,319.00 1,319.00 1,303.00 1,306.00 158.1 205,701.700100 -

    1963 日揮HD

    JGC HOLDINGS CORPORATION

    1,037.00 1,058.00 1,037.00 1,050.00 -15.00 1,043.03631,049.00 1,051.00 1,025.00 1,041.00 1,764.5 1,840,437.500100 -

    1964 中外炉

    Chugai Ro Co.,Ltd.

    1,565.00 1,566.00 1,554.00 1,559.00 -25.00 1,561.95001,563.00 1,566.00 1,553.00 1,557.00 2.0 3,123.900100 -

    1967 ヤマト

    YAMATO CORPORATION

    632.00 636.00 631.00 634.00 -1.00 635.9269635.00 649.00 631.00 633.00 58.8 37,392.500100 -

    1968 太平電

    TAIHEI DENGYO KAISHA,LTD.

    2,392.00 2,436.00 2,378.00 2,394.00 -15.00 2,401.02482,368.00 2,401.00 2,352.00 2,392.00 80.8 194,002.800100 -

    1969 高砂熱

    Takasago Thermal Engineering Co.,Ltd.

    1,686.00 1,692.00 1,679.00 1,682.00 -32.00 1,689.44491,712.00 1,712.00 1,687.00 1,687.00 81.6 137,858.700100 -

    1972 三晃金

    SANKO METAL INDUSTRIAL CO.,LTD.

    2,148.00 2,169.00 2,145.00 2,145.00 9.00 2,155.14292,148.00 2,148.00 2,148.00 2,148.00 0.7 1,508.600100 -

    1975 朝日工

    ASAHI KOGYOSHA CO.,LTD.

    2,830.00 2,916.00 2,830.00 2,916.00 16.00 2,864.92592,892.00 2,892.00 2,828.00 2,830.00 5.4 15,470.600100 -

    1976 明星工業

    MEISEI INDUSTRIAL Co.,Ltd.

    772.00 775.00 765.00 771.00 -19.00 772.5441790.00 790.00 769.00 772.00 40.8 31,519.800100 -

    1979 大気社

    Taikisha Ltd.

    3,155.00 3,175.00 3,155.00 3,170.00 -15.00 3,168.01893,185.00 3,185.00 3,160.00 3,160.00 26.5 83,952.500100 -

    1980 ダイダン

    DAI-DAN CO.,LTD.

    2,740.00 2,740.00 2,722.00 2,725.00 -65.00 2,737.80702,779.00 2,779.00 2,729.00 2,740.00 5.7 15,605.500100 -

    1982 日比谷設

    Hibiya Engineering,Ltd.

    1,830.00 1,857.00 1,828.00 1,853.00 12.00 1,839.57831,841.00 1,841.00 1,819.00 1,819.00 8.3 15,268.500100 -

    3267 フィル・カンパニー

    Phil Company,Inc.

    3,010.00 3,040.00 2,969.00 3,020.00 156.00 2,992.81622,880.00 3,055.00 2,880.00 3,035.00 55.5 166,101.300100 -

    5912 OSJBHD

    OSJB Holdings Corporation

    251.00 251.00 249.00 249.00 -2.00 249.3393250.00 251.00 247.00 249.00 390.2 97,292.200100 -

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

  • 2020年5月12日(火曜日) 1- 6

    千円[¥thous.]

    Trading Value千株[thous.shs.]

    千口/千個[thous.units.]

    Trading Volume

    円[¥]

    Net Change

    円[¥]

    Final special quote

    売買代金売買高

    円[¥]

    Close

    前日比最終気配終値

    円[¥]

    Low

    安値

    円[¥]

    High

    高値

    円[¥]

    Open

    始値銘柄名

    Issues

    売買単位TradingUnitCode

    コード午前 (The morning trading session) 午後 (The afternoon trading session)

    始値

    Open

    高値

    High

    安値

    Low

    終値

    Close

    円[¥] 円[¥] 円[¥] 円[¥]

    売買高加重平均価格

    VWAP

    円[¥]

    6330 洋エンジ

    TOYO ENGINEERING CORPORATION

    385.00 387.00 382.00 386.00 -1.00 385.6340392.00 392.00 380.00 385.00 101.9 39,296.100100 -

    6379 レイズネクスト

    RAIZNEXT Corporation

    1,202.00 1,203.00 1,196.00 1,198.00 -7.00 1,199.61471,200.00 1,206.00 1,193.00 1,197.00 85.9 103,046.900100 -

    食料品 Foods

    2001 日粉

    Nippon Flour Mills Co.,Ltd.

    1,713.00 1,715.00 1,704.00 1,710.00 -9.00 1,712.79631,720.00 1,726.00 1,707.00 1,712.00 81.0 138,736.500100 -

    2002 日清粉G

    NISSHIN SEIFUN GROUP INC.

    1,747.00 1,765.00 1,745.00 1,749.00 40.00 1,749.11451,733.00 1,755.00 1,723.00 1,744.00 1,413.7 2,472,723.200100 -

    2003 日東富士

    NITTO FUJI FLOUR MILLING CO.,LTD.

    5,890.00 5,930.00 5,870.00 5,930.00 40.00 5,901.11115,920.00 5,920.00 5,880.00 5,890.00 1.8 10,622100 -

    2004 昭和産

    Showa Sangyo Co.,Ltd.

    3,275.00 3,290.00 3,265.00 3,275.00 5.00 3,281.21433,280.00 3,285.00 3,270.00 3,270.00 21.0 68,905.500100 -

    2009 鳥越粉

    THE TORIGOE CO.,LTD.

    893.00 897.00 891.00 892.00 -10.00 893.5625903.00 903.00 888.00 889.00 4.8 4,289.100100 -

    2053 中部飼料

    CHUBU SHIRYO CO.,LTD.

    1,594.00 1,612.00 1,588.00 1,609.00 -14.00 1,600.92201,617.00 1,633.00 1,577.00 1,586.00 20.5 32,818.900100 -

    2060 フィード・ワン

    FEED ONE CO.,LTD.

    184.00 185.00 181.00 184.00 -1.00 182.7410184.00 184.00 181.00 183.00 436.6 79,784.700100 -

    2107 洋糖

    Toyo Sugar Refining Co.,Ltd.

    1,215.00 1,217.00 1,212.00 1,212.00 9.00 1,209.25811,203.00 1,220.00 1,203.00 1,220.00 3.1 3,748.700100 -

    2108 甜菜糖

    Nippon Beet Sugar Manufacturing Co.,Ltd.

    1,728.00 1,733.00 1,690.00 1,690.00 -39.00 1,718.27691,737.00 1,737.00 1,714.00 1,728.00 13.0 22,337.600100 -

    2109 三井製糖

    Mitsui Sugar Co.,Ltd.

    2,205.00 2,210.00 2,199.00 2,203.00 -2.00 2,203.56652,197.00 2,211.00 2,193.00 2,200.00 17.3 38,121.700100 -

    2112 塩水糖

    Ensuiko Sugar Refining Co.,Ltd.

    203.00 204.00 201.00 202.00 -7.00 203.5165209.00 209.00 202.00 202.00 57.5 11,702.200100 -

    2117 日新製糖

    Nissin Sugar Co.,Ltd.

    1,904.00 1,911.00 1,900.00 1,903.00 -7.00 1,907.62961,919.00 1,919.00 1,911.00 1,911.00 2.7 5,150.600100 -

    2201 森永菓

    Morinaga & Co.,Ltd.

    4,570.00 4,610.00 4,570.00 4,590.00 130.00 4,590.56664,510.00 4,620.00 4,510.00 4,595.00 206.5 947,952100 -

    2204 中村屋

    NAKAMURAYA CO.,LTD.

    3,960.00 3,960.00 3,925.00 3,930.00 -40.00 3,956.06383,970.00 3,970.00 3,935.00 3,935.00 4.7 18,593.500100 -

    2206 グリコ

    Ezaki Glico Co.,Ltd.

    5,080.00 5,100.00 4,965.00 5,010.00 170.00 5,031.81504,970.00 5,170.00 4,955.00 5,120.00 438.3 2,205,444.500100 -

    2207 名糖産

    Meito Sangyo Co.,Ltd.

    1,250.00 1,259.00 1,248.00 1,248.00 -17.00 1,252.69391,262.00 1,263.00 1,248.00 1,250.00 9.8 12,276.400100 -

    2209 井村屋G

    IMURAYA GROUP CO.,LTD.

    1,920.00 1,950.00 1,900.00 1,902.00 -27.00 1,921.19901,959.00 1,959.00 1,913.00 1,931.00 20.1 38,616.100100 -

    2211 不二家

    Fujiya Co.,Ltd.

    2,033.00 2,033.00 2,005.00 2,010.00 -14.00 2,019.96852,028.00 2,036.00 2,017.00 2,018.00 12.7 25,653.600100 -

    2212 山崎パン

    YAMAZAKI BAKING CO.,LTD.

    1,935.00 1,937.00 1,902.00 1,919.00 45.00 1,921.53441,896.00 1,944.00 1,890.00 1,935.00 1,647.1 3,164,959.300100 -

    2215 第一パン

    FIRST BAKING CO.,LTD.

    922.00 923.00 918.00 923.00 9.00 920.4286914.00 922.00 914.00 920.00 1.4 1,288.600100 -

    2217 モロゾフ

    Morozoff Limited

    5,580.00 5,600.00 5,580.00 5,580.00 -20.00 5,588.00005,580.00 5,590.00 5,580.00 5,580.00 2.0 11,176100 -

    2220 亀田菓

    KAMEDA SEIKA CO.,LTD.

    5,150.00 5,190.00 5,140.00 5,140.00 40.00 5,159.58335,110.00 5,190.00 5,110.00 5,190.00 16.8 86,681100 -

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

  • 2020年5月12日(火曜日) 1- 7

    千円[¥thous.]

    Trading Value千株[thous.shs.]

    千口/千個[thous.units.]

    Trading Volume

    円[¥]

    Net Change

    円[¥]

    Final special quote

    売買代金売買高

    円[¥]

    Close

    前日比最終気配終値

    円[¥]

    Low

    安値

    円[¥]

    High

    高値

    円[¥]

    Open

    始値銘柄名

    Issues

    売買単位TradingUnitCode

    コード午前 (The morning trading session) 午後 (The afternoon trading session)

    始値

    Open

    高値

    High

    安値

    Low

    終値

    Close

    円[¥] 円[¥] 円[¥] 円[¥]

    売買高加重平均価格

    VWAP

    円[¥]

    2222 寿スピリッツ

    Kotobuki Spirits Co.,Ltd.

    4,900.00 4,955.00 4,895.00 4,920.00 0.00 4,923.19874,900.00 5,030.00 4,820.00 4,925.00 391.1 1,925,463100 -

    2229 カルビー

    CALBEE,Inc.

    3,290.00 3,340.00 3,285.00 3,330.00 60.00 3,312.56063,275.00 3,300.00 3,270.00 3,290.00 412.4 1,366,100100 -

    2264 森永乳

    MORINAGA MILK INDUSTRY CO.,LTD.

    4,180.00 4,210.00 4,170.00 4,185.00 85.00 4,176.58714,115.00 4,195.00 4,115.00 4,170.00 272.2 1,136,867100 -

    2266 六甲バター

    ROKKO BUTTER CO.,LTD.

    1,398.00 1,400.00 1,381.00 1,384.00 -22.00 1,389.60001,399.00 1,399.00 1,390.00 1,397.00 7.5 10,422100 -

    2267 ヤクルト

    YAKULT HONSHA CO.,LTD.

    6,610.00 6,650.00 6,600.00 6,610.00 190.00 6,611.69116,460.00 6,670.00 6,460.00 6,610.00 491.4 3,248,985100 -

    2269 明治HD

    Meiji Holdings Co.,Ltd.

    7,660.00 7,680.00 7,640.00 7,650.00 100.00 7,644.76027,600.00 7,670.00 7,580.00 7,660.00 398.3 3,044,908100 -

    2270 雪印メグ

    MEGMILK SNOW BRAND Co.,Ltd.

    2,494.00 2,507.00 2,469.00 2,481.00 -7.00 2,489.66792,498.00 2,516.00 2,475.00 2,505.00 164.4 409,301.400100 -

    2281 プリマハム

    Prima Meat Packers,Ltd.

    2,455.00 2,478.00 2,448.00 2,450.00 33.00 2,460.02662,433.00 2,480.00 2,405.00 2,466.00 112.8 277,491100 -

    2282 日ハム

    NH Foods Ltd.

    3,730.00 3,780.00 3,715.00 3,780.00 10.00 3,756.33213,770.00 3,785.00 3,680.00 3,740.00 729.3 2,739,493100 -

    2286 林兼産

    Hayashikane Sangyo Co.,Ltd.

    591.00 594.00 591.00 592.00 4.00 590.9531591.00 594.00 589.00 594.00 6.4 3,782.100100 -

    2288 丸大食

    MARUDAI FOOD CO.,LTD.

    1,980.00 1,986.00 1,955.00 1,960.00 -26.00 1,972.98511,995.00 1,998.00 1,970.00 1,981.00 13.4 26,438100 -

    2292 S FOODS

    S Foods Inc.

    2,374.00 2,398.00 2,373.00 2,373.00 -27.00 2,387.49892,400.00 2,404.00 2,381.00 2,388.00 46.5 111,018.700100 -

    2294 柿安本店

    Kakiyasu Honten Co.,Ltd.

    2,424.00 2,443.00 2,400.00 2,408.00 8.00 2,419.00632,400.00 2,448.00 2,373.00 2,437.00 15.8 38,220.300100 -

    2296 伊藤ハム米久HD

    ITOHAM YONEKYU HOLDINGS INC.

    633.00 638.00 633.00 634.00 -3.00 636.4425636.00 644.00 633.00 637.00 219.9 139,953.700100 -

    2501 サッポロHD

    SAPPORO HOLDINGS LIMITED

    2,059.00 2,066.00 2,049.00 2,058.00 -13.00 2,058.88572,091.00 2,091.00 2,040.00 2,054.00 253.8 522,545.200100 -

    2502 アサヒ

    Asahi Group Holdings,Ltd.

    3,770.00 3,810.00 3,763.00 3,786.00 -27.00 3,778.33043,750.00 3,798.00 3,716.00 3,770.00 1,533.6 5,794,447.500100 -

    2503 キリンHD

    Kirin Holdings Company,Limited

    2,078.00 2,082.00 2,069.00 2,070.00 -7.50 2,075.83302,078.00 2,095.50 2,068.00 2,078.00 1,630.3 3,384,230.550100 -

    2531 宝HLD

    TAKARA HOLDINGS INC.

    821.00 827.00 819.00 822.00 -1.00 821.1985831.00 831.00 814.00 819.00 523.4 429,815.300100 -

    2533 オエノンHD

    Oenon Holdings,Inc.

    395.00 395.00 390.00 391.00 -4.00 393.6229394.00 398.00 394.00 396.00 60.2 23,696.100100 -

    2540 養命酒

    YOMEISHU SEIZO CO.,LTD.

    1,941.00 1,960.00 1,929.00 1,938.00 20.00 1,949.28571,918.00 1,963.00 1,918.00 1,955.00 2.8 5,458100 -

    2579 コカ・コーラBJH

    Coca-Cola Bottlers Japan Holdings Inc.

    2,050.00 2,053.00 2,027.00 2,040.00 -21.00 2,046.75932,071.00 2,082.00 2,025.00 2,054.00 461.2 943,965.400100 -

    2587 サントリーBF

    Suntory Beverage & Food Limited

    4,235.00 4,275.00 4,230.00 4,235.00 -50.00 4,240.94854,245.00 4,260.00 4,180.00 4,240.00 634.7 2,691,730100 -

    2590 DyDo

    DyDo GROUP HOLDINGS,INC.

    4,520.00 4,590.00 4,515.00 4,570.00 85.00 4,547.02824,495.00 4,525.00 4,475.00 4,520.00 77.9 354,213.500100 -

    2593 伊藤園

    ITO EN,LTD.

    6,160.00 6,170.00 6,120.00 6,130.00 40.00 6,142.58996,120.00 6,190.00 6,090.00 6,170.00 222.4 1,366,112100 -

    2594 キーコーヒー

    KEY COFFEE INC

    2,299.00 2,303.00 2,286.00 2,298.00 24.00 2,294.44482,276.00 2,304.00 2,271.00 2,294.00 29.0 66,538.900100 -

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

  • 2020年5月12日(火曜日) 1- 8

    千円[¥thous.]

    Trading Value千株[thous.shs.]

    千口/千個[thous.units.]

    Trading Volume

    円[¥]

    Net Change

    円[¥]

    Final special quote

    売買代金売買高

    円[¥]

    Close

    前日比最終気配終値

    円[¥]

    Low

    安値

    円[¥]

    High

    高値

    円[¥]

    Open

    始値銘柄名

    Issues

    売買単位TradingUnitCode

    コード午前 (The morning trading session) 午後 (The afternoon trading session)

    始値

    Open

    高値

    High

    安値

    Low

    終値

    Close

    円[¥] 円[¥] 円[¥] 円[¥]

    売買高加重平均価格

    VWAP

    円[¥]

    2597 ユニカフェ

    UNICAFE INC.

    920.00 927.00 920.00 927.00 10.00 919.5000910.00 920.00 910.00 920.00 5.2 4,781.400100 -

    2599 ジャパンF

    JAPAN FOODS CO.,LTD.

    1,150.00 1,155.00 1,144.00 1,144.00 -9.00 1,148.27271,141.00 1,149.00 1,141.00 1,142.00 1.1 1,263.100100 -

    2602 日清オイリオ

    The Nisshin OilliO Group,Ltd.

    3,620.00 3,640.00 3,610.00 3,615.00 25.00 3,624.28053,615.00 3,645.00 3,600.00 3,625.00 68.8 249,350.500100 -

    2607 不二製油G

    FUJI OIL HOLDINGS INC.

    2,635.00 2,638.00 2,625.00 2,637.00 82.00 2,629.84302,605.00 2,639.00 2,605.00 2,630.00 414.6 1,090,332.900100 -

    2612 かどや製油

    KADOYA SESAME MILLS INCORPORATED

    3,730.00 3,730.00 3,700.00 3,720.00 -35.00 3,720.62503,755.00 3,755.00 3,710.00 3,710.00 1.6 5,953100 -

    2613 Jオイル

    J-OIL MILLS, INC.

    4,135.00 4,140.00 4,110.00 4,115.00 -85.00 4,130.71434,155.00 4,180.00 4,110.00 4,110.00 23.1 95,419.500100 -

    2801 キッコマン

    KIKKOMAN CORPORATION

    4,850.00 4,935.00 4,720.00 4,880.00 85.00 4,867.88494,855.00 4,915.00 4,825.00 4,885.00 907.3 4,416,632100 -

    2802 味の素

    Ajinomoto Co.,Inc.

    1,914.00 1,924.50 1,905.00 1,905.00 5.50 1,914.32331,914.00 1,928.50 1,908.00 1,919.00 1,332.5 2,550,835.800100 -

    2809 キユーピー

    Kewpie Corporation

    2,117.00 2,120.00 2,098.00 2,103.00 -33.00 2,113.04682,132.00 2,142.00 2,116.00 2,118.00 421.2 890,015.300100 -

    2810 ハウス食G

    House Foods Group Inc.

    3,530.00 3,555.00 3,515.00 3,545.00 30.00 3,528.39883,515.00 3,540.00 3,480.00 3,525.00 285.1 1,005,946.500100 -

    2811 カゴメ

    KAGOME CO.,LTD.

    2,792.00 2,809.00 2,783.00 2,791.00 21.00 2,798.60322,778.00 2,818.00 2,767.00 2,801.00 175.4 490,875100 -

    2812 焼津水

    YAIZU SUISANKAGAKU INDUSTRY CO.,LTD.

    903.00 907.00 902.00 905.00 -29.00 910.2797931.00 931.00 902.00 904.00 11.8 10,741.300100 -

    2815 アリアケ

    ARIAKE JAPAN Co.,Ltd.

    6,310.00 6,330.00 6,250.00 6,280.00 40.00 6,305.21986,290.00 6,370.00 6,290.00 6,300.00 106.9 674,028100 -

    2818 ピエトロ

    PIETRO Co.,Ltd.

    1,602.00 1,620.00 1,602.00 1,620.00 10.00 1,610.6154 1.3 2,093.800100 - - - - -

    2819 エバラ食品工業

    EBARA Foods Industry,Inc.

    2,227.00 2,227.00 2,192.00 2,192.00 -35.00 2,211.93552,215.00 2,227.00 2,215.00 2,227.00 3.1 6,857100 -

    2820 やまみ

    Yamami Company

    2,029.00 2,029.00 1,980.00 1,981.00 -59.00 2,017.43392,040.00 2,086.00 1,967.00 1,996.00 18.9 38,129.500100 -

    2871 ニチレイ

    NICHIREI CORPORATION

    2,761.00 2,789.00 2,758.00 2,773.00 75.00 2,762.03382,722.00 2,764.00 2,710.00 2,760.00 852.8 2,355,462.400100 -

    2875 東洋水産

    TOYO SUISAN KAISHA,LTD.

    5,200.00 5,230.00 5,180.00 5,210.00 130.00 5,201.27515,180.00 5,250.00 5,160.00 5,210.00 363.1 1,888,583100 -

    2882 イートアンド

    EAT&Co.,Ltd

    1,780.00 1,781.00 1,766.00 1,766.00 -7.00 1,772.70831,772.00 1,779.00 1,760.00 1,779.00 9.6 17,018100 -

    2883 大冷

    DAIREI CO.,LTD.

    1,874.00 1,874.00 1,864.00 1,864.00 19.00 1,866.22221,885.00 1,885.00 1,856.00 1,865.00 1.8 3,359.200100 -

    2884 ヨシムラ・F・HD

    Yoshimura Food Holdings K.K.

    1,179.00 1,189.00 1,166.00 1,187.00 43.00 1,177.73831,170.00 1,208.00 1,151.00 1,170.00 253.3 298,321.100100 -

    2897 日清食HD

    NISSIN FOODS HOLDINGS CO.,LTD.

    9,020.00 9,120.00 9,000.00 9,120.00 310.00 9,039.26899,030.00 9,050.00 8,940.00 9,010.00 586.8 5,304,243100 -

    2899 永谷園HD

    NAGATANIEN HOLDINGS CO.,LTD.

    2,228.00 2,229.00 2,206.00 2,218.00 13.00 2,218.41582,195.00 2,239.00 2,195.00 2,218.00 10.1 22,406100 -

    2904 一正蒲鉾

    ICHIMASA KAMABOKO CO.,LTD.

    931.00 931.00 913.00 916.00 -30.00 930.6720938.00 940.00 931.00 932.00 18.6 17,310.500100 -

    2908 フジッコ

    FUJICCO CO.,LTD.

    1,958.00 1,972.00 1,957.00 1,972.00 32.00 1,960.60001,942.00 1,959.00 1,940.00 1,952.00 28.5 55,877.100100 -

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

  • 2020年5月12日(火曜日) 1- 9

    千円[¥thous.]

    Trading Value千株[thous.shs.]

    千口/千個[thous.units.]

    Trading Volume

    円[¥]

    Net Change

    円[¥]

    Final special quote

    売買代金売買高

    円[¥]

    Close

    前日比最終気配終値

    円[¥]

    Low

    安値

    円[¥]

    High

    高値

    円[¥]

    Open

    始値銘柄名

    Issues

    売買単位TradingUnitCode

    コード午前 (The morning trading session) 午後 (The afternoon trading session)

    始値

    Open

    高値

    High

    安値

    Low

    終値

    Close

    円[¥] 円[¥] 円[¥] 円[¥]

    売買高加重平均価格

    VWAP

    円[¥]

    2910 ロックフィルド

    ROCK FIELD CO.,LTD.

    1,328.00 1,330.00 1,313.00 1,316.00 2.00 1,323.71971,327.00 1,338.00 1,320.00 1,327.00 91.7 121,385.100100 -

    2914 JT

    JAPAN TOBACCO INC.

    2,031.00 2,040.00 2,029.00 2,031.50 -1.50 2,035.91212,044.50 2,044.50 2,030.50 2,032.00 3,068.8 6,247,807.200100 -

    2915 ケンコーマヨ

    KENKO Mayonnaise Co.,Ltd.

    2,038.00 2,081.00 2,030.00 2,064.00 64.00 2,046.42182,000.00 2,049.00 2,000.00 2,033.00 33.9 69,373.700100 -

    2918 わらべや

    WARABEYA NICHIYO HOLDINGS CO.,LTD.

    1,644.00 1,666.00 1,642.00 1,660.00 -15.00 1,655.16911,660.00 1,662.00 1,641.00 1,644.00 55.0 91,034.300100 -

    2922 なとり

    NATORI CO.,LTD.

    1,716.00 1,721.00 1,708.00 1,708.00 -82.00 1,718.99101,731.00 1,750.00 1,712.00 1,720.00 22.2 38,161.600100 -

    2924 イフジ産業

    Ifuji Sangyo Co.,Ltd.

    788.00 789.00 782.00 785.00 -3.00 787.9683788.00 790.00 788.00 788.00 6.3 4,964.200100 -

    2925 ピックルスコーポ

    PICKLES CORPORATION

    2,247.00 2,259.00 2,229.00 2,245.00 57.00 2,231.90042,195.00 2,258.00 2,188.00 2,245.00 26.1 58,252.600100 -

    2930 北の達人

    Kitanotatsujin Corporation

    530.00 534.00 519.00 520.00 -13.00 528.0803537.00 540.00 528.00 529.00 952.8 503,154.900100 -

    2931 ユーグレナ

    euglena Co.,Ltd.

    712.00 718.00 701.00 705.00 39.00 699.8603682.00 712.00 680.00 712.00 1,295.1 906,389.100100 -

    4404 ミヨシ油脂

    Miyoshi Oil & Fat Co.,Ltd.

    1,137.00 1,138.00 1,133.00 1,138.00 -2.00 1,135.05881,137.00 1,137.00 1,123.00 1,137.00 1.7 1,929.600100 -

    4526 理研ビタミン

    RIKEN VITAMIN CO.,LTD.

    2,128.00 2,138.00 2,120.00 2,120.00 -18.00 2,129.36362,131.00 2,146.00 2,127.00 2,133.00 8.8 18,738.400100 -

    繊維製品 Textiles & Apparels

    3001 片倉

    Katakura Industries Co.,Ltd.

    1,046.00 1,047.00 1,038.00 1,046.00 -1.00 1,044.98311,047.00 1,053.00 1,041.00 1,041.00 41.3 43,157.800100 -

    3002 グンゼ

    GUNZE LIMITED

    3,730.00 3,735.00 3,700.00 3,700.00 -75.00 3,727.95053,780.00 3,780.00 3,710.00 3,715.00 22.2 82,760.500100 -

    3101 東洋紡

    TOYOBO CO.,LTD.

    1,425.00 1,472.00 1,422.00 1,460.00 76.00 1,437.53531,390.00 1,444.00 1,371.00 1,424.00 2,022.2 2,906,983.800100 -

    3103 ユニチカ

    UNITIKA LTD.

    341.00 344.00 339.00 340.00 2.00 339.0172339.00 343.00 330.00 342.00 1,058.7 358,917.500100 -

    3104 富士紡HD

    Fujibo Holdings,Inc.

    3,050.00 3,050.00 3,025.00 3,045.00 -45.00 3,037.51463,060.00 3,080.00 3,010.00 3,035.00 51.5 156,432100 -

    3106 クラボウ

    KURABO INDUSTRIES LTD.

    2,460.00 2,474.00 2,404.00 2,406.00 -70.00 2,434.93432,485.00 2,496.00 2,450.00 2,460.00 98.9 240,815100 -

    3109 シキボウ

    SHIKIBO LTD.

    1,053.00 1,062.00 1,048.00 1,050.00 -8.00 1,052.38321,051.00 1,061.00 1,044.00 1,054.00 92.9 97,766.400100 -

    3201 ニッケ

    THE JAPAN WOOL TEXTILE CO.,LTD.

    939.00 948.00 938.00 943.00 -8.00 947.5260952.00 953.00 939.00 939.00 231.0 218,878.500100 -

    3202 ダイトウボウ

    Daitobo Co.,Ltd.

    132.00 135.00 131.00 132.00 2.00 131.8406132.00 133.00 129.00 131.00 785.2 103,521.200100 -

    3204 トーア紡

    Toabo Corporation

    491.00 491.00 477.00 478.00 -12.00 486.4688490.00 490.00 483.00 488.00 6.4 3,113.400100 -

    3205 ダイドー

    DAIDOH LIMITED

    208.00 213.00 208.00 211.00 6.00 209.0173205.00 208.00 205.00 208.00 34.7 7,252.900100 -

    3302 帝繊維

    TEIKOKU SEN-I Co.,Ltd.

    2,230.00 2,260.00 2,230.00 2,234.00 -47.00 2,243.41712,250.00 2,260.00 2,218.00 2,241.00 36.2 81,211.700100 -

    3401 帝人

    TEIJIN LIMITED

    1,647.00 1,668.00 1,644.00 1,658.00 -30.00 1,658.97671,675.00 1,680.00 1,648.00 1,649.00 1,041.7 1,728,156100 -

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

  • 2020年5月12日(火曜日) 1- 10

    千円[¥thous.]

    Trading Value千株[thous.shs.]

    千口/千個[thous.units.]

    Trading Volume

    円[¥]

    Net Change

    円[¥]

    Final special quote

    売買代金売買高

    円[¥]

    Close

    前日比最終気配終値

    円[¥]

    Low

    安値

    円[¥]

    High

    高値

    円[¥]

    Open

    始値銘柄名

    Issues

    売買単位TradingUnitCode

    コード午前 (The morning trading session) 午後 (The afternoon trading session)

    始値

    Open

    高値

    High

    安値

    Low

    終値

    Close

    円[¥] 円[¥] 円[¥] 円[¥]

    売買高加重平均価格

    VWAP

    円[¥]

    3402 東レ

    TORAY INDUSTRIES,INC.

    495.10 500.00 493.20 493.40 -16.10 495.3549501.90 501.90 488.00 495.30 10,443.8 5,173,387.260100 -

    3408 サカイオーベックス

    SAKAI OVEX CO.,LTD.

    1,880.00 1,894.00 1,871.00 1,880.00 -51.00 1,882.81981,880.00 1,911.00 1,879.00 1,885.00 40.5 76,254.200100 -

    3501 住江織物

    Suminoe Textile Co.,Ltd.

    1,868.00 1,868.00 1,858.00 1,868.00 8.00 1,867.65521,871.00 1,875.00 1,858.00 1,858.00 2.9 5,416.200100 -

    3512 日フエルト

    Nippon Felt Company Limited

    467.00 467.00 459.00 460.00 -7.00 461.4423465.00 467.00 461.00 467.00 5.2 2,399.500100 -

    3513 イチカワ

    ICHIKAWA CO.,LTD.

    1,394.00 1,394.00 1,356.00 1,356.00 -25.00 1,372.42861,398.00 1,398.00 1,398.00 1,398.00 0.7 960.700100 -

    3524 日東網

    NITTO SEIMO CO.,LTD.

    1,420.00 1,420.00 1,400.00 1,400.00 -20.00 1,415.77551,426.00 1,426.00 1,420.00 1,420.00 4.9 6,937.300100 -

    3529 アツギ

    ATSUGI CO.,LTD.

    628.00 628.00 618.00 619.00 -9.00 623.1603628.00 628.00 619.00 625.00 15.6 9,721.300100 -

    3551 ダイニック

    DYNIC CORPORATION

    741.00 741.00 734.00 734.00 -8.00 736.7895742.00 742.00 742.00 742.00 1.9 1,399.900100 -

    3569 セーレン

    SEIREN CO.,LTD.

    1,277.00 1,304.00 1,275.00 1,293.00 -13.00 1,293.97571,310.00 1,310.00 1,278.00 1,278.00 74.1 95,883.600100 -

    3571 ソトー

    SOTOH CO.,LTD.

    944.00 944.00 939.00 939.00 22.00 931.0864912.00 946.00 912.00 943.00 8.1 7,541.800100 -

    3577 東海染工

    Tokai Senko K.K.

    1,107.00 1,130.00 1,107.00 1,130.00 16.00 1,110.00001,114.00 1,116.00 1,097.00 1,116.00 4.1 4,551100 -

    3580 小松マテーレ

    KOMATSU MATERE Co.,Ltd.

    728.00 735.00 725.00 735.00 21.00 727.3222722.00 729.00 716.00 726.00 18.0 13,091.800100 -

    3591 ワコールHD

    WACOAL HOLDINGS CORP.

    2,185.00 2,194.00 2,178.00 2,188.00 -17.00 2,194.59782,233.00 2,233.00 2,182.00 2,190.00 194.7 427,288.200100 -

    3593 ホギメディ

    HOGY MEDICAL CO.,LTD.

    3,375.00 3,385.00 3,360.00 3,380.00 -20.00 3,377.34193,390.00 3,400.00 3,365.00 3,380.00 93.3 315,106100 -

    3606 レナウン

    RENOWN INCORPORATED

    79.00 79.00 78.00 78.00 1.00 78.491178.00 80.00 76.00 78.00 421.3 33,068.300100 -

    3607 クラウディアHD

    KURAUDIA HOLDINGS CO.,LTD.

    419.00 420.00 418.00 418.00 0.00 419.1333420.00 420.00 418.00 419.00 1.5 628.700100 -

    3608 TSI HD

    TSI HOLDINGS CO.,LTD.

    444.00 446.00 440.00 440.00 2.00 442.0749438.00 447.00 432.00 442.00 189.5 83,773.200100 -

    3611 マツオカ

    MATSUOKA CORPORATION

    2,042.00 2,042.00 2,015.00 2,017.00 -7.00 2,028.87162,029.00 2,048.00 2,002.00 2,042.00 10.9 22,114.700100 -

    3612 ワールド

    WORLD CO.,LTD.

    1,400.00 1,422.00 1,382.00 1,410.00 52.00 1,396.64161,387.00 1,426.00 1,347.00 1,395.00 537.9 751,253.500100 -

    8011 三陽商

    SANYO SHOKAI LTD.

    1,027.00 1,043.00 1,023.00 1,024.00 43.00 1,024.3522979.00 1,051.00 979.00 1,032.00 168.1 172,193.600100 -

    8013 ナイガイ

    NAIGAI CO.,LTD.

    414.00 415.00 409.00 410.00 -6.00 409.1135412.00 416.00 396.00 412.00 32.6 13,337.100100 -

    8016 オンワードHD

    ONWARD HOLDINGS CO.,LTD.

    349.00 351.00 348.00 350.00 1.00 349.6506356.00 357.00 344.00 348.00 677.2 236,783.400100 -

    8029 ルックHD

    LOOK HOLDINGS INCORPORATED

    829.00 829.00 813.00 816.00 -16.00 821.2605820.00 836.00 817.00 823.00 26.1 21,434.900100 -

    8107 キムラタン

    KIMURATAN CORPORATION

    24.00 25.00 24.00 24.00 0.00 24.536625.00 25.00 24.00 24.00 73.8 1,810.800100 -

    8111 ゴルドウイン

    GOLDWIN INC.

    5,860.00 5,930.00 5,680.00 5,700.00 -210.00 5,811.55025,980.00 5,990.00 5,850.00 5,860.00 254.8 1,480,783100 -

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

  • 2020年5月12日(火曜日) 1- 11

    千円[¥thous.]

    Trading Value千株[thous.shs.]

    千口/千個[thous.units.]

    Trading Volume

    円[¥]

    Net Change

    円[¥]

    Final special quote

    売買代金売買高

    円[¥]

    Close

    前日比最終気配終値

    円[¥]

    Low

    安値

    円[¥]

    High

    高値

    円[¥]

    Open

    始値銘柄名

    Issues

    売買単位TradingUnitCode

    コード午前 (The morning trading session) 午後 (The afternoon trading session)

    始値

    Open

    高値

    High

    安値

    Low

    終値

    Close

    円[¥] 円[¥] 円[¥] 円[¥]

    売買高加重平均価格

    VWAP

    円[¥]

    8114 デサント

    DESCENTE,LTD.

    1,410.00 1,419.00 1,409.00 1,417.00 -8.00 1,413.84121,426.00 1,426.00 1,406.00 1,414.00 82.5 116,641.900100 -

    8118 キング

    KING Co.,Ltd.

    499.00 522.00 498.00 508.00 14.00 502.0099495.00 504.00 490.00 495.00 20.2 10,140.600100 -

    8127 ヤマトインター

    YAMATO INTERNATIONAL INC.

    339.00 342.00 339.00 340.00 -8.00 340.4538348.00 348.00 336.00 340.00 34.6 11,779.700100 -

    パルプ・紙 Pulp & Paper

    3708 特種東海

    Tokushu Tokai Paper Co.,Ltd.

    4,075.00 4,080.00 4,050.00 4,075.00 -40.00 4,069.50004,115.00 4,115.00 4,085.00 4,085.00 3.0 12,208.500100 -

    3861 王子HD

    Oji Holdings Corporation

    572.00 574.00 568.00 568.00 -18.00 572.2190580.00 584.00 570.00 574.00 2,499.4 1,430,204.100100 -

    3863 日本紙

    Nippon Paper Industries Co.,Ltd.

    1,538.00 1,542.00 1,526.00 1,526.00 -49.00 1,538.07321,565.00 1,565.00 1,539.00 1,539.00 336.2 517,100.200100 -

    3864 三菱紙

    Mitsubishi Paper Mills Limited

    382.00 386.00 382.00 386.00 1.00 384.5667387.00 387.00 378.00 385.00 42.7 16,421100 -

    3865 北越コーポレーション

    Hokuetsu Corporation

    427.00 429.00 422.00 422.00 -9.00 425.2877425.00 428.00 424.00 426.00 475.8 202,351.900100 -

    3877 中越パル

    Chuetsu Pulp & Paper Co.,Ltd.

    1,364.00 1,364.00 1,355.00 1,362.00 -3.00 1,358.78571,353.00 1,360.00 1,353.00 1,357.00 1.4 1,902.300100 -

    3878 巴川紙

    TOMOEGAWA CO.,LTD.

    883.00 889.00 883.00 889.00 13.00 882.1467875.00 886.00 870.00 885.00 7.5 6,616.100100 -

    3880 大王紙

    Daio Paper Corporation

    1,464.00 1,472.00 1,461.00 1,461.00 -11.00 1,467.74301,476.00 1,481.00 1,462.00 1,464.00 191.8 281,513.100100 -

    3896 阿波製紙

    AWA PAPER & TECHNOLOGICAL COMPANY,Inc.

    520.00 521.00 514.00 516.00 4.00 521.6951530.00 530.00 517.00 520.00 8.2 4,277.900100 -

    3941 レンゴー

    Rengo Co.,Ltd.

    885.00 887.00 879.00 881.00 4.00 884.6796880.00 894.00 876.00 886.00 1,525.4 1,349,490.300100 -

    3946 トーモク

    TOMOKU CO.,LTD.

    1,754.00 1,772.00 1,754.00 1,759.00 -13.00 1,759.86291,771.00 1,774.00 1,718.00 1,754.00 52.5 92,392.800100 -

    3950 ザ・パック

    THE PACK CORPORATION

    3,270.00 3,280.00 3,230.00 3,240.00 -95.00 3,266.18423,300.00 3,320.00 3,275.00 3,275.00 22.8 74,469100 -

    化学 Chemicals

    3405 クラレ

    KURARAY CO.,LTD.

    1,103.00 1,117.00 1,103.00 1,106.00 -7.00 1,108.38331,119.00 1,119.00 1,099.00 1,107.00 975.8 1,081,560.400100 -

    3407 旭化成

    ASAHI KASEI CORPORATION

    760.00 772.30 749.40 761.20 -5.40 757.6053765.50 766.00 747.80 758.10 6,456.9 4,891,781.770100 -

    3553 共和レザー

    KYOWA LEATHER CLOTH CO.,LTD.

    667.00 671.00 665.00 671.00 0.00 667.9412674.00 674.00 664.00 665.00 5.1 3,406.500100 -

    4004 昭電工

    Showa Denko K.K.

    2,350.00 2,390.00 2,347.00 2,370.00 13.00 2,365.85882,395.00 2,395.00 2,333.00 2,354.00 1,251.1 2,959,926100 -

    4005 住友化

    SUMITOMO CHEMICAL COMPANY,LIMITED

    332.00 335.00 330.00 332.00 -8.00 331.7764336.00 337.00 328.00 331.00 9,144.8 3,034,028.700100 -

    4008 住友精化

    Sumitomo Seika Chemicals Company,Limited.

    2,984.00 3,040.00 2,984.00 3,010.00 26.00 3,007.06922,999.00 3,020.00 2,981.00 2,998.00 15.9 47,812.400100 -

    4021 日産化

    Nissan Chemical Corporation

    3,955.00 4,025.00 3,955.00 4,005.00 -40.00 3,990.52914,040.00 4,040.00 3,925.00 3,985.00 355.3 1,417,835100 -

    4022 ラサ工

    Rasa Industries,Ltd.

    1,375.00 1,414.00 1,375.00 1,412.00 41.00 1,387.57201,371.00 1,396.00 1,341.00 1,379.00 52.8 73,263.800100 -

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

  • 2020年5月12日(火曜日) 1- 12

    千円[¥thous.]

    Trading Value千株[thous.shs.]

    千口/千個[thous.units.]

    Trading Volume

    円[¥]

    Net Change

    円[¥]

    Final special quote

    売買代金売買高

    円[¥]

    Close

    前日比最終気配終値

    円[¥]

    Low

    安値

    円[¥]

    High

    高値

    円[¥]

    Open

    始値銘柄名

    Issues

    売買単位TradingUnitCode

    コード午前 (The morning trading session) 午後 (The afternoon trading session)

    始値

    Open

    高値

    High

    安値

    Low

    終値

    Close

    円[¥] 円[¥] 円[¥] 円[¥]

    売買高加重平均価格

    VWAP

    円[¥]

    4023 クレハ

    KUREHA CORPORATION

    4,360.00 4,405.00 4,350.00 4,355.00 -75.00 4,386.06644,475.00 4,475.00 4,360.00 4,365.00 85.8 376,324.500100 -

    4025 多木化学

    TAKI CHEMICAL CO.,LTD.

    5,560.00 5,590.00 5,440.00 5,520.00 -140.00 5,580.86135,660.00 5,720.00 5,540.00 5,590.00 47.6 265,649100 -

    4027 テイカ

    TAYCA CORPORATION

    1,565.00 1,584.00 1,550.00 1,584.00 -5.00 1,573.35861,589.00 1,597.00 1,552.00 1,578.00 23.7 37,288.600100 -

    4028 石原産

    ISHIHARA SANGYO KAISHA,LTD.

    740.00 752.00 735.00 737.00 56.00 737.0592712.00 746.00 712.00 738.00 831.3 612,717.300100 -

    4031 片倉コープアグリ

    Katakura & Co-op Agri Corporation

    1,175.00 1,175.00 1,165.00 1,165.00 -10.00 1,166.82351,172.00 1,173.00 1,150.00 1,169.00 1.7 1,983.600100 -

    4041 日曹達

    Nippon Soda Co.,Ltd.

    2,801.00 2,842.00 2,801.00 2,841.00 19.00 2,816.98632,830.00 2,838.00 2,790.00 2,793.00 58.4 164,512100 -

    4042 東ソー

    TOSOH CORPORATION

    1,333.00 1,476.00 1,332.00 1,439.00 94.00 1,403.44321,362.00 1,367.00 1,322.00 1,339.00 3,029.5 4,251,731.100100 -

    4043 トクヤマ

    Tokuyama Corporation

    2,299.00 2,342.00 2,287.00 2,328.00 -23.00 2,317.02212,348.00 2,348.00 2,293.00 2,305.00 448.0 1,038,025.900100 -

    4044 セ硝子

    Central Glass Co.,Ltd.

    1,856.00 1,876.00 1,846.00 1,862.00 -34.00 1,866.35581,910.00 1,910.00 1,857.00 1,857.00 43.0 80,253.300100 -

    4045 東亜合

    TOAGOSEI CO.,LTD.

    995.00 1,002.00 990.00 1,001.00 -2.00 997.76751,008.00 1,008.00 989.00 992.00 166.9 166,527.400100 -

    4046 大阪ソーダ

    OSAKA SODA CO.,LTD.

    2,600.00 2,627.00 2,579.00 2,599.00 99.00 2,612.15682,650.00 2,650.00 2,580.00 2,613.00 54.2 141,578.900100 -

    4047 関電化

    KANTO DENKA KOGYO CO.,LTD.

    917.00 925.00 910.00 917.00 18.00 914.8448914.00 925.00 901.00 915.00 221.7 202,821.100100 -

    4061 デンカ

    Denka Company Limited

    2,645.00 2,688.00 2,634.00 2,666.00 -11.00 2,653.32422,668.00 2,668.00 2,630.00 2,646.00 994.2 2,637,934.900100 -

    4063 信越化

    Shin-Etsu Chemical Co.,Ltd.

    11,905.00 12,035.00 11,905.00 11,980.00 -140.00 11,981.492312,000.00 12,075.00 11,920.00 11,950.00 899.6 10,778,550.500100 -

    4064 カーバイド

    Nippon Carbide Industries Company,Incorporated

    1,116.00 1,133.00 1,116.00 1,133.00 8.00 1,121.46151,121.00 1,125.00 1,107.00 1,117.00 14.3 16,036.900100 -

    4078 堺化学

    Sakai Chemical Industry Co.,Ltd.

    1,821.00 1,833.00 1,805.00 1,833.00 -30.00 1,822.61151,868.00 1,868.00 1,808.00 1,808.00 15.7 28,615100 -

    4082 稀元素

    DAIICHI KIGENSO KAGAKU-KOGYO CO.,LTD

    761.00 763.00 755.00 761.00 1.00 759.3123765.00 765.00 754.00 763.00 25.3 19,210.600100 -

    4088 エア・ウォーター

    AIR WATER INC.

    1,505.00 1,521.00 1,501.00 1,515.00 1.00 1,509.93481,525.00 1,526.00 1,492.00 1,501.00 590.9 892,220.500100 -

    4091 大陽日酸

    TAIYO NIPPON SANSO CORPORATION

    1,652.00 1,665.00 1,642.00 1,655.00 -6.00 1,658.35361,679.00 1,681.00 1,642.00 1,644.00 415.2 688,548.400100 -

    4092 日本化

    Nippon Chemical Industrial Co.,Ltd.

    2,336.00 2,397.00 2,336.00 2,375.00 -4.00 2,355.10592,355.00 2,355.00 2,311.00 2,334.00 40.6 95,617.300100 -

    4093 邦アセチレン

    Toho Acetylene Co.,Ltd.

    1,278.00 1,283.00 1,278.00 1,281.00 -4.00 1,279.81821,282.00 1,282.00 1,278.00 1,278.00 1.1 1,407.800100 -

    4095 日パーカライ

    NIHON PARKERIZING CO.,LTD.

    1,134.00 1,147.00 1,134.00 1,136.00 -10.00 1,141.91561,145.00 1,148.00 1,137.00 1,137.00 90.0 102,772.400100 -

    4097 高圧ガス

    KOATSU GAS KOGYO CO.,LTD.

    774.00 779.00 763.00 768.00 -21.00 787.9164795.00 795.00 778.00 779.00 38.3 30,177.200100 -

    4098 チタン工

    Titan Kogyo Kabushiki Kaisha

    1,715.00 1,726.00 1,693.00 1,719.00 -38.00 1,724.01801,750.00 1,766.00 1,713.00 1,721.00 16.7 28,791.100100 -

    4099 四国化

    SHIKOKU CHEMICALS CORPORATION

    1,073.00 1,078.00 1,062.00 1,076.00 1.00 1,069.38101,073.00 1,073.00 1,059.00 1,067.00 37.8 40,422.600100 -

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

  • 2020年5月12日(火曜日) 1- 13

    千円[¥thous.]

    Trading Value千株[thous.shs.]

    千口/千個[thous.units.]

    Trading Volume

    円[¥]

    Net Change

    円[¥]

    Final special quote

    売買代金売買高

    円[¥]

    Close

    前日比最終気配終値

    円[¥]

    Low

    安値

    円[¥]

    High

    高値

    円[¥]

    Open

    始値銘柄名

    Issues

    売買単位TradingUnitCode

    コード午前 (The morning trading session) 午後 (The afternoon trading session)

    始値

    Open

    高値

    High

    安値

    Low

    終値

    Close

    円[¥] 円[¥] 円[¥] 円[¥]

    売買高加重平均価格

    VWAP

    円[¥]

    4100 戸田工

    TODA KOGYO CORP.

    1,418.00 1,418.00 1,386.00 1,390.00 -9.00 1,393.62501,383.00 1,404.00 1,372.00 1,404.00 10.4 14,493.700100 -

    4109 ステラケミファ

    STELLA CHEMIFA CORPORATION

    2,478.00 2,663.00 2,455.00 2,643.00 261.00 2,549.91822,418.00 2,580.00 2,418.00 2,466.00 323.8 825,663.500100 -

    4112 保土谷化

    Hodogaya Chemical Co.,Ltd.

    3,710.00 3,740.00 3,705.00 3,715.00 30.00 3,700.77893,655.00 3,720.00 3,650.00 3,710.00 19.9 73,645.500100 -

    4114 日触媒

    NIPPON SHOKUBAI CO.,LTD.

    5,050.00 5,170.00 5,040.00 5,160.00 30.00 5,091.15285,170.00 5,170.00 5,020.00 5,080.00 210.8 1,073,215100 -

    4116 大日精化

    Dainichiseika Color & Chemicals Mfg.Co.,Ltd.

    2,292.00 2,326.00 2,258.00 2,326.00 -31.00 2,297.63042,340.00 2,340.00 2,272.00 2,283.00 18.4 42,276.400100 -

    4118 カネカ

    KANEKA CORPORATION

    2,812.00 2,840.00 2,805.00 2,821.00 -26.00 2,818.51372,860.00 2,861.00 2,791.00 2,812.00 251.7 709,419.900100 -

    4182 菱瓦斯化

    Mitsubishi Gas Chemical Company,Inc.

    1,318.00 1,517.00 1,315.00 1,473.00 123.00 1,438.56741,363.00 1,363.00 1,316.00 1,324.00 2,547.8 3,665,181.900100 -

    4183 三井化学

    Mitsui Chemicals,Inc.

    2,079.00 2,129.00 2,079.00 2,113.00 -20.00 2,099.99072,136.00 2,136.00 2,062.00 2,089.00 1,028.5 2,159,840.400100 -

    4185 JSR

    JSR CORPORATION

    1,968.00 1,985.00 1,962.00 1,973.00 -13.00 1,969.42381,984.00 1,984.00 1,949.00 1,960.00 855.2 1,684,251.200100 -

    4186 東応化

    TOKYO OHKA KOGYO CO.,LTD.

    4,560.00 4,625.00 4,560.00 4,590.00 10.00 4,603.31194,620.00 4,640.00 4,570.00 4,580.00 109.0 501,761100 -

    4187 大有機化

    OSAKA ORGANIC CHEMICAL INDUSTRY LTD.

    1,752.00 1,783.00 1,747.00 1,776.00 19.00 1,753.28641,738.00 1,762.00 1,710.00 1,746.00 65.3 114,489.600100 -

    4188 三菱ケミHD

    Mitsubishi Chemical Holdings Corporation

    612.50 621.40 612.50 615.10 -6.60 615.3996621.70 621.90 608.40 613.30 4,709.5 2,898,224.200100 -

    4189 KHネオケム

    KH Neochem Co.,Ltd.

    1,995.00 2,021.00 1,995.00 2,005.00 8.00 2,006.19701,997.00 2,020.00 1,977.00 2,002.00 140.6 282,071.300100 -

    4202 ダイセル

    Daicel Corporation

    884.00 892.00 882.00 887.00 0.00 883.2054888.00 890.00 870.00 882.00 1,314.2 1,160,708.500100 -

    4203 住友ベーク

    Sumitomo Bakelite Company,Limited

    2,828.00 2,846.00 2,793.00 2,842.00 -45.00 2,829.15102,881.00 2,888.00 2,811.00 2,828.00 282.1 798,103.500100 -

    4204 積水化

    Sekisui Chemical Co.,Ltd.

    1,395.00 1,402.00 1,387.00 1,397.00 -41.00 1,399.68421,424.00 1,426.00 1,395.00 1,399.00 1,174.0 1,643,229.300100 -

    4205 日ゼオン

    ZEON CORPORATION

    955.00 966.00 948.00 962.00 -6.00 957.6661982.00 982.00 949.00 954.00 681.0 652,170.600100 -

    4206 アイカ工

    Aica Kogyo Company,Limited

    3,020.00 3,060.00 3,020.00 3,040.00 20.00 3,036.76913,025.00 3,045.00 3,010.00 3,035.00 135.1 410,267.500100 -

    4208 宇部興

    Ube Industries,Ltd.

    1,791.00 1,813.00 1,787.00 1,801.00 -31.00 1,798.13261,815.00 1,815.00 1,778.00 1,786.00 568.5 1,022,238.400100 -

    4212 積水樹脂

    Sekisui Jushi Corporation

    2,253.00 2,253.00 2,210.00 2,228.00 -45.00 2,229.21942,268.00 2,270.00 2,201.00 2,203.00 27.8 61,972.300100 -

    4215 タキロンシーアイ

    C.I. TAKIRON Corporation

    646.00 652.00 644.00 646.00 3.00 650.6012649.00 659.00 646.00 646.00 168.0 109,301100 -

    4216 旭有機材

    ASAHI YUKIZAI CORPORATION

    1,341.00 1,354.00 1,341.00 1,354.00 4.00 1,347.08471,365.00 1,365.00 1,338.00 1,345.00 24.8 33,407.700100 -

    4218 ニチバン

    NICHIBAN CO.,LTD.

    1,466.00 1,470.00 1,458.00 1,461.00 10.00 1,462.16051,460.00 1,470.00 1,452.00 1,462.00 29.9 43,718.600100 -

    4220 リケンテクノス

    RIKEN TECHNOS CORPORATION

    432.00 434.00 429.00 433.00 4.00 431.9913433.00 436.00 428.00 432.00 161.6 69,809.800100 -

    4221 大倉工

    Okura Industrial Co.,Ltd.

    1,612.00 1,612.00 1,578.00 1,592.00 4.00 1,588.33331,604.00 1,604.00 1,572.00 1,572.00 5.1 8,100.500100 -

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

  • 2020年5月12日(火曜日) 1- 14

    千円[¥thous.]

    Trading Value千株[thous.shs.]

    千口/千個[thous.units.]

    Trading Volume

    円[¥]

    Net Change

    円[¥]

    Final special quote

    売買代金売買高

    円[¥]

    Close

    前日比最終気配終値

    円[¥]

    Low

    安値

    円[¥]

    High

    高値

    円[¥]

    Open

    始値銘柄名

    Issues

    売買単位TradingUnitCode

    コード午前 (The morning trading session) 午後 (The afternoon trading session)

    始値

    Open

    高値

    High

    安値

    Low

    終値

    Close

    円[¥] 円[¥] 円[¥] 円[¥]

    売買高加重平均価格

    VWAP

    円[¥]

    4228 積水化成

    Sekisui Plastics Co.,Ltd.

    623.00 631.00 616.00 627.00 -17.00 626.0977644.00 648.00 621.00 623.00 120.8 75,632.600100 -

    4229 群栄化

    Gun Ei Chemical Industry Co.,Ltd.

    2,645.00 2,647.00 2,640.00 2,642.00 -4.00 2,640.64102,646.00 2,646.00 2,626.00 2,629.00 3.9 10,298.500100 -

    4231 タイガーポリ

    TIGERS POLYMER CORPORATION

    421.00 433.00 421.00 433.00 7.00 426.3538431.00 431.00 421.00 421.00 13.0 5,542.600100 -

    4238 ミライアル

    Miraial Co.,Ltd.

    1,190.00 1,191.00 1,177.00 1,181.00 32.00 1,171.64621,163.00 1,192.00 1,153.00 1,184.00 19.5 22,847.100100 -

    4245 ダイキアクシス

    Daiki Axis Co.,Ltd.

    740.00 740.00 735.00 735.00 -13.00 737.6093745.00 749.00 733.00 737.00 15.1 11,137.900100 -

    4246 DNC

    DaikyoNishikawa Corporation

    565.00 572.00 564.00 570.00 0.00 563.9339579.00 579.00 549.00 565.00 145.3 81,939.600100 -

    4248 竹本容器

    Takemoto Yohki Co.,Ltd.

    749.00 751.00 744.00 746.00 -23.00 749.3458758.00 764.00 746.00 750.00 120.0 89,921.500100 -

    4249 森六

    MORIROKU HOLDINGS COMPANY,LTD.

    1,513.00 1,517.00 1,486.00 1,486.00 -43.00 1,514.49581,540.00 1,540.00 1,510.00 1,521.00 11.9 18,022.500100 -

    4272 日化薬

    NIPPON KAYAKU CO.,LTD.

    1,018.00 1,030.00 1,015.00 1,023.00 -15.00 1,023.58591,041.00 1,041.00 1,014.00 1,019.00 234.0 239,519.100100 -

    4275 カーリットHD

    Carlit Holdings Co.,Ltd.

    505.00 516.00 504.00 514.00 6.00 507.7538508.00 508.00 501.00 503.00 26.0 13,201.600100 -

    4362 日本精化

    Nippon Fine Chemical Co.,Ltd.

    1,346.00 1,348.00 1,333.00 1,345.00 -5.00 1,341.56621,350.00 1,358.00 1,331.00 1,339.00 21.9 29,380.300100 -

    4368 扶桑化学

    FUSO CHEMICAL CO.,LTD.

    3,425.00 3,430.00 3,410.00 3,430.00 0.00 3,423.20903,430.00 3,435.00 3,380.00 3,415.00 100.5 344,032.500100 -

    4369 トリケミカル

    Tri Chemical Laboratories Inc.

    9,570.00 9,670.00 9,550.00 9,600.00 0.00 9,599.48259,590.00 9,680.00 9,530.00 9,570.00 59.9 575,009100 -

    4401 ADEKA

    ADEKA CORPORATION

    1,423.00 1,432.00 1,418.00 1,424.00 -3.00 1,425.91271,441.00 1,448.00 1,418.00 1,418.00 96.2 137,172.800100 -

    4403 日油

    NOF CORPORATION

    3,585.00 3,600.00 3,550.00 3,560.00 0.00 3,582.18713,570.00 3,610.00 3,565.00 3,590.00 161.4 578,165100 -

    4406 新日本理化

    New Japan Chemical Co.,Ltd.

    185.00 185.00 182.00 183.00 -1.00 182.8177184.00 185.00 181.00 184.00 70.2 12,833.800100 -

    4410 ハリマ化成G

    HARIMA CHEMICALS GROUP,INC.

    937.00 955.00 937.00 954.00 0.00 948.8043953.00 955.00 936.00 936.00 4.6 4,364.500100 -

    4452 花王

    Kao Corporation

    8,563.00 8,650.00 8,561.00 8,646.00 196.00 8,610.07378,512.00 8,624.00 8,496.00 8,586.00 1,476.1 12,709,329.800100 -

    4461 第一工業

    DKS Co.Ltd.

    4,545.00 4,570.00 4,425.00 4,570.00 -185.00 4,572.08484,685.00 4,710.00 4,565.00 4,565.00 84.9 388,170100 -

    4462 石原ケミカル

    ISHIHARA CHEMICAL CO.,LTD.

    1,894.00 1,900.00 1,887.00 1,899.00 -12.00 1,895.96771,910.00 1,910.00 1,896.00 1,908.00 3.1 5,877.500100 -

    4463 日華化学

    NICCA CHEMICAL CO.,LTD.

    890.00 900.00 890.00 895.00 -3.00 896.0833894.00 894.00 894.00 894.00 1.2 1,075.300100 -

    4465 ニイタカ

    Niitaka Co., Ltd.

    2,850.00 2,876.00 2,830.00 2,850.00 91.00 2,841.29162,751.00 2,878.00 2,715.00 2,855.00 114.9 326,464.400100 -

    4471 三洋化成

    SANYO CHEMICAL INDUSTRIES,LTD.

    4,295.00 4,375.00 4,270.00 4,375.00 -5.00 4,332.64434,415.00 4,415.00 4,285.00 4,295.00 43.3 187,603.500100 -

    4531 有機薬

    Yuki Gosei Kogyo Co.,Ltd.

    366.00 367.00 360.00 365.00 10.00 363.3387363.00 374.00 351.00 367.00 597.6 217,131.200100 -

    4611 大日塗料

    Dai Nippon Toryo Company,Limited

    960.00 964.00 930.00 939.00 -28.00 946.3544970.00 979.00 938.00 959.00 28.5 26,971.100100 -

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

  • 2020年5月12日(火曜日) 1- 15

    千円[¥thous.]

    Trading Value千株[thous.shs.]

    千口/千個[thous.units.]

    Trading Volume

    円[¥]

    Net Change

    円[¥]

    Final special quote

    売買代金売買高

    円[¥]

    Close

    前日比最終気配終値

    円[¥]

    Low

    安値

    円[¥]

    High

    高値

    円[¥]

    Open

    始値銘柄名

    Issues

    売買単位TradingUnitCode

    コード午前 (The morning trading session) 午後 (The afternoon trading session)

    始値

    Open

    高値

    High

    安値

    Low

    終値

    Close

    円[¥] 円[¥] 円[¥] 円[¥]

    売買高加重平均価格

    VWAP

    円[¥]

    4612 日ペイントHD

    NIPPON PAINT HOLDINGS CO.,LTD.

    6,600.00 6,670.00 6,590.00 6,650.00 150.00 6,616.86346,590.00 6,640.00 6,570.00 6,610.00 318.5 2,107,471100 -

    4613 関ペイント

    KANSAI PAINT CO.,LTD.

    2,081.00 2,094.00 2,059.00 2,089.00 -16.00 2,084.40272,127.00 2,137.00 2,066.00 2,088.00 1,126.8 2,348,705100 -

    4615 神東塗料

    SHINTO PAINT COMPANY,LIMITED

    180.00 181.00 178.00 180.00 -3.00 180.8459183.00 183.00 178.00 180.00 183.6 33,203.300100 -

    4617 中国塗料

    Chugoku Marine Paints,Ltd.

    752.00 760.00 747.00 754.00 -54.00 754.1801756.00 771.00 744.00 750.00 530.8 400,318.800100 -

    4619 日特塗料

    Nihon Tokushu Toryo Co.,Ltd.

    911.00 919.00 909.00 917.00 -10.00 916.5407924.00 927.00 914.00 914.00 24.6 22,546.900100 -

    4620 藤倉化

    FUJIKURA KASEI CO.,LTD.

    503.00 507.00 501.00 507.00 1.00 502.5779504.00 507.00 496.00 504.00 15.4 7,739.700100 -

    4626 太陽HD

    TAIYO HOLDINGS CO.,LTD.

    4,555.00 4,665.00 4,555.00 4,585.00 140.00 4,588.48334,480.00 4,595.00 4,455.00 4,575.00 98.9 453,801100 -

    4631 DIC

    DIC Corporation

    2,466.00 2,486.00 2,464.00 2,466.00 -43.00 2,471.79062,488.00 2,501.00 2,457.00 2,465.00 413.0 1,020,849.500100 -

    4633 サカタインクス

    SAKATA INX CORPORATION

    972.00 981.00 972.00 977.00 -16.00 976.4102987.00 987.00 970.00 974.00 64.6 63,076.100100 -

    4634 洋インキHD

    TOYO INK SC HOLDINGS CO.,LTD.

    1,997.00 2,033.00 1,996.00 2,031.00 38.00 2,011.26672,010.00 2,010.00 1,979.00 2,004.00 95.6 192,277.100100 -

    4636 T&KTOKA

    T&K TOKA CO.,LTD.

    727.00 730.00 716.00 720.00 -6.00 722.7615731.00 731.00 720.00 729.00 10.9 7,878.100100 -

    4901 富士フイルム

    FUJIFILM Holdings Corporation

    5,195.00 5,227.00 5,189.00 5,199.00 -14.00 5,206.63445,200.00 5,243.00 5,188.00 5,199.00 1,682.1 8,758,079.700100 -

    4911 資生堂

    Shiseido Company,Limited

    6,639.00 6,710.00 6,605.00 6,621.00 118.00 6,652.34706,596.00 6,733.00 6,567.00 6,644.00 2,859.6 19,023,051.400100 -

    4912 ライオン

    Lion Corporation

    2,357.00 2,377.00 2,348.00 2,355.00 20.00 2,354.77002,350.00 2,366.00 2,327.00 2,353.00 1,409.9 3,319,990.200100 -

    4914 高砂香料

    TAKASAGO INTERNATIONAL CORPORATION

    2,227.00 2,255.00 2,226.00 2,251.00 40.00 2,231.04552,233.00 2,240.00 2,181.00 2,227.00 11.0 24,541.500100 -

    4917 マンダム

    MANDOM CORPORATION

    2,065.00 2,076.00 2,041.00 2,046.00 -83.00 2,061.92252,079.00 2,103.00 2,048.00 2,071.00 220.6 454,860.100100 -

    4919 ミルボン

    Milbon Co.,Ltd.

    4,930.00 4,945.00 4,875.00 4,910.00 -20.00 4,926.02004,920.00 4,990.00 4,915.00 4,950.00 95.1 468,464.500100 -

    4921 ファンケル

    FANCL CORPORATION

    2,995.00 3,005.00 2,968.00 2,979.00 112.00 2,986.83902,920.00 3,015.00 2,920.00 2,993.00 1,315.9 3,930,381.400100 -

    4922 コーセー

    KOSE Corporation

    13,720.00 13,860.00 13,690.00 13,730.00 290.00 13,756.351813,680.00 13,930.00 13,510.00 13,750.00 253.0 3,480,357100 -

    4923 COTA

    COTA CO.,LTD.

    1,210.00 1,212.00 1,201.00 1,202.00 3.00 1,207.78001,209.00 1,213.00 1,205.00 1,210.00 10.0 12,077.800100 -

    4926 シーボン

    C'BON COSMETICS Co.,Ltd.

    2,175.00 2,194.00 2,175.00 2,178.00 3.00 2,180.50002,175.00 2,175.00 2,175.00 2,175.00 0.4 872.200100 -

    4927 ポーラオルHD

    POLA ORBIS HOLDINGS INC.

    2,009.00 2,018.00 1,997.00 2,003.00 28.00 2,004.38821,975.00 2,030.00 1,975.00 2,015.00 796.3 1,596,094.300100 -

    4928 ノエビアHD

    Noevir Holdings Co.,Ltd.

    5,070.00 5,090.00 5,040.00 5,040.00 10.00 5,065.27185,000.00 5,120.00 5,000.00 5,100.00 60.7 307,462100 -

    4929 アジュバン

    ADJUVANT COSME JAPAN CO.,LTD.

    947.00 947.00 943.00 943.00 -4.00 944.2857942.00 947.00 942.00 947.00 0.7 661100 -

    4951 エステー

    S.T.CORPORATION

    1,581.00 1,597.00 1,575.00 1,584.00 25.00 1,585.99451,565.00 1,595.00 1,556.00 1,591.00 36.3 57,571.600100 -

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

  • 2020年5月12日(火曜日) 1- 16

    千円[¥thous.]

    Trading Value千株[thous.shs.]

    千口/千個[thous.units.]

    Trading Volume

    円[¥]

    Net Change

    円[¥]

    Final special quote

    売買代金売買高

    円[¥]

    Close

    前日比最終気配終値

    円[¥]

    Low

    安値

    円[¥]

    High

    高値

    円[¥]

    Open

    始値銘柄名

    Issues

    売買単位TradingUnitCode

    コード午前 (The morning trading session) 午後 (The afternoon trading session)

    始値

    Open

    高値

    High

    安値

    Low

    終値

    Close

    円[¥] 円[¥] 円[¥] 円[¥]

    売買高加重平均価格

    VWAP

    円[¥]

    4955 アグロカネショウ

    AGRO-KANESHO CO.,LTD.

    1,401.00 1,445.00 1,390.00 1,429.00 -15.00 1,411.48781,427.00 1,444.00 1,378.00 1,382.00 69.7 98,380.700100 -

    4956 コニシ

    KONISHI CO.,LTD.

    1,497.00 1,523.00 1,495.00 1,520.00 28.00 1,508.77851,491.00 1,518.00 1,491.00 1,506.00 43.8 66,084.500100 -

    4958 長谷川香

    T.HASEGAWA CO.,LTD.

    2,093.00 2,118.00 2,084.00 2,088.00 -30.00 2,093.35332,118.00 2,123.00 2,070.00 2,087.00 140.4 293,906.800100 -

    4963 星光PMC

    SEIKO PMC CORPORATION

    670.00 676.00 669.00 671.00 3.00 670.5993670.00 670.00 663.00 668.00 30.7 20,587.400100 -

    4967 小林製薬

    KOBAYASHI PHARMACEUTICAL CO.,LTD.

    9,770.00 9,860.00 9,750.00 9,820.00 100.00 9,751.14549,780.00 9,890.00 9,620.00 9,770.00 333.5 3,252,007100 -

    4968 荒川化学

    ARAKAWA CHEMICAL INDUSTRIES,LTD.

    1,339.00 1,354.00 1,337.00 1,341.00 -19.00 1,345.12961,350.00 1,364.00 1,334.00 1,339.00 10.8 14,527.400100 -

    4971 メック

    MEC COMPANY LTD.

    1,915.00 2,070.00 1,911.00 2,025.00 312.00 1,937.30971,850.00 1,915.00 1,830.00 1,915.00 857.9 1,662,018100 -

    4973 高純度化

    JAPAN PURE CHEMICAL CO.,LTD.

    2,636.00 2,664.00 2,636.00 2,664.00 7.00 2,643.38102,620.00 2,630.00 2,620.00 2,630.00 2.1 5,551.100100 -

    4974 タカラバイオ

    TAKARA BIO INC.

    2,557.00 2,564.00 2,498.00 2,511.00 17.00 2,552.57642,572.00 2,610.00 2,527.00 2,549.00 1,607.6 4,103,521.800100 -

    4975 JCU

    JCU CORPORATION

    2,978.00 3,020.00 2,961.00 3,005.00 79.00 2,997.34842,931.00 3,020.00 2,910.00 2,977.00 108.5 325,212.300100 -

    4977 ニッタゼラチン

    Nitta Gelatin Inc.

    702.00 702.00 695.00 696.00 -7.00 700.3176703.00 704.00 700.00 702.00 23.3 16,317.400100 -

    4979 OATアグリオ

    OAT Agrio Co.,Ltd.

    1,047.00 1,079.00 1,047.00 1,078.00 3.00 1,051.55931,068.00 1,068.00 1,036.00 1,050.00 27.0 28,392.100100 -

    4980 デクセリアルズ

    Dexerials Corporation

    747.00 760.00 741.00 753.00 8.00 750.4349755.00 757.00 743.00 746.00 392.3 294,395.600100 -

    4985 アース製薬

    Earth Corporation

    6,110.00 6,160.00 6,090.00 6,150.00 30.00 6,146.75326,160.00 6,220.00 6,100.00 6,120.00 38.5 236,650100 -

    4992 北興化

    HOKKO CHEMICAL INDUSTRY CO.,LTD.

    576.00 583.00 573.00 583.00 9.00 574.3488574.00 578.00 568.00 576.00 36.7 21,078.600100 -

    4994 大成ラミック

    Taisei Lamick Co.,Ltd.

    2,685.00 2,696.00 2,681.00 2,681.00 11.00 2,688.00002,683.00 2,687.00 2,683.00 2,687.00 2.5 6,720100 -

    4996 クミアイ化

    KUMIAI CHEMICAL INDUSTRY CO.,LTD.

    834.00 840.00 832.00 835.00 -15.00 837.5772847.00 848.00 834.00 836.00 232.5 194,736.700100 -

    4997 日農薬

    NIHON NOHYAKU CO.,LTD.

    430.00 437.00 430.00 435.00 0.00 434.9472438.00 439.00 432.00 433.00 30.3 13,178.900100 -

    5142 アキレス

    Achilles Corporation

    1,602.00 1,626.00 1,597.00 1,621.00 -18.00 1,606.28361,640.00 1,640.00 1,584.00 1,598.00 20.1 32,286.300100 -

    5208 有沢製

    Arisawa Mfg.Co.,Ltd.

    795.00 799.00 792.00 793.00 -3.00 796.2192800.00 803.00 795.00 796.00 90.8 72,296.700100 -

    6988 日東電

    NITTO DENKO CORPORATION

    5,420.00 5,510.00 5,420.00 5,470.00 50.00 5,464.97465,460.00 5,470.00 5,400.00 5,420.00 591.0 3,229,800100 -

    7874 レック

    LEC,INC.

    1,390.00 1,413.00 1,381.00 1,389.00 26.00 1,387.17101,353.00 1,395.00 1,340.00 1,384.00 203.5 282,289.300100 -

    7888 三光合成

    SANKO GOSEI LTD.

    308.00 309.00 305.00 305.00 -8.00 310.7329318.00 318.00 310.00 311.00 108.2 33,621.300100 -

    7908 KIMOTO

    KIMOTO CO.,LTD.

    147.00 147.00 145.00 147.00 2.00 144.2297145.00 145.00 142.00 143.00 72.7 10,485.500100 -

    7917 藤森工業

    FUJIMORI KOGYO CO.,LTD.

    3,255.00 3,275.00 3,245.00 3,260.00 -50.00 3,278.73073,310.00 3,320.00 3,255.00 3,275.00 32.3 105,903100 -

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

  • 2020年5月12日(火曜日) 1- 17

    千円[¥thous.]

    Trading Value千株[thous.shs.]

    千口/千個[thous.units.]

    Trading Volume

    円[¥]

    Net Change

    円[¥]

    Final special quote

    売買代金売買高

    円[¥]

    Close

    前日比最終気配終値

    円[¥]

    Low

    安値

    円[¥]

    High

    高値

    円[¥]

    Open

    始値銘柄名

    Issues

    売買単位TradingUnitCode

    コード午前 (The morning trading session) 午後 (The afternoon trading session)

    始値

    Open

    高値

    High

    安値

    Low

    終値

    Close

    円[¥] 円[¥] 円[¥] 円[¥]

    売買高加重平均価格

    VWAP

    円[¥]

    7925 前沢化成

    MAEZAWA KASEI INDUSTRIES CO.,LTD.

    1,064.00 1,067.00 1,061.00 1,061.00 -3.00 1,063.91841,069.00 1,069.00 1,060.00 1,063.00 4.9 5,213.200100 -

    7931 未来工業

    MIRAI INDUSTRY CO.,LTD.

    1,914.00 1,945.00 1,914.00 1,945.00 31.00 1,919.24391,909.00 1,918.00 1,903.00 1,905.00 4.1 7,868.900100 -

    7940 ウェーブロックHD

    WAVELOCK HOLDINGS CO.,LTD.

    738.00 739.00 717.00 720.00 -21.00 744.4977735.00 768.00 731.00 741.00 464.9 346,117100 -

    7942 JSP

    JSP Corporation

    1,380.00 1,399.00 1,379.00 1,397.00 -19.00 1,386.66361,381.00 1,392.00 1,373.00 1,381.00 86.2 119,530.400100 -

    7947 エフピコ

    FP CORPORATION

    8,060.00 8,100.00 8,010.00 8,030.00 80.00 8,050.26557,960.00 8,130.00 7,960.00 8,050.00 135.6 1,091,616100 -

    7958 天馬

    TENMA CORPORATION

    1,514.00 1,520.00 1,504.00 1,512.00 -8.00 1,505.64491,514.00 1,525.00 1,492.00 1,504.00 38.3 57,666.200100 -

    7970 信越ポリマ

    Shin-Etsu Polymer Co.,Ltd.

    846.00 853.00 843.00 845.00 1.00 846.4935848.00 851.00 838.00 847.00 169.0 143,057.400100 -

    7971 東リ

    TOLI Corporation

    257.00 258.00 256.00 257.00 -3.00 257.8631259.00 259.00 257.00 257.00 26.3 6,781.800100 -

    7988 ニフコ

    NIFCO INC.

    2,108.00 2,122.00 2,098.00 2,109.00 -3.00 2,109.38212,112.00 2,127.00 2,082.00 2,114.00 502.2 1,059,331.700100 -

    7995 バルカー

    VALQUA,LTD.

    1,864.00 1,883.00 1,864.00 1,881.00 14.00 1,871.12761,897.00 1,897.00 1,847.00 1,874.00 43.9 82,142.500100 -

    8113 ユニチャーム

    UNICHARM CORPORATION

    3,950.00 3,963.00 3,944.00 3,959.00 45.00 3,949.95303,899.00 3,963.00 3,894.00 3,955.00 1,454.6 5,745,601.600100 -

    9385 ショーエイコーポ

    SHOEI CORPORATION

    736.00 740.00 734.00 734.00 -6.00 737.1250740.00 740.00 736.00 736.00 5.6 4,127.900100 -

    医薬品 Pharmaceutical

    4151 協和キリン

    Kyowa Kirin Co.,Ltd.

    2,607.00 2,617.00 2,599.00 2,600.00 18.00 2,603.87702,587.00 2,621.00 2,563.00 2,609.00 665.2 1,732,099100 -

    4502 武田薬

    Takeda Pharmaceutical Company Limited

    3,807.00 3,810.00 3,794.00 3,803.00 39.00 3,805.85253,802.00 3,831.00 3,793.00 3,809.00 4,137.5 15,746,714.800100 -

    4503 アステラス薬

    Astellas Pharma Inc.

    1,822.00 1,836.00 1,821.00 1,827.50 22.50 1,826.41761,819.00 1,833.50 1,813.50 1,824.00 4,155.2 7,589,130.600100 -

    4506 大日住薬

    Sumitomo Dainippon Pharma Co.,Ltd.

    1,492.00 1,509.00 1,491.00 1,492.00 -27.00 1,498.89901,514.00 1,521.00 1,488.00 1,497.00 848.7 1,272,115.600100 -

    4507 塩野義薬

    Shionogi & Co.,Ltd.

    5,503.00 5,517.00 5,422.00 5,507.00 -129.00 5,567.65485,755.00 5,766.00 5,492.00 5,541.00 2,794.5 15,558,811.200100 -

    4512 わかもと

    WAKAMOTO PHARMACEUTICAL CO.,LTD.

    244.00 246.00 243.00 243.00 3.00 244.0039243.00 245.00 241.00 245.00 51.6 12,590.600100 -

    4514 あすか薬

    ASKA Pharmaceutical Co.,Ltd.

    1,140.00 1,143.00 1,129.00 1,133.00 7.00 1,137.44441,130.00 1,147.00 1,130.00 1,137.00 19.8 22,521.400100 -

    4516 日本新薬

    Nippon Shinyaku Co.,Ltd.

    7,290.00 7,290.00 7,150.00 7,200.00 110.00 7,246.94847,220.00 7,370.00 7,200.00 7,270.00 240.2 1,740,717100 -

    4517 ビオフェルミン

    BIOFERMIN PHARMACEUTICAL CO.,LTD.

    2,384.00 2,396.00 2,373.00 2,378.00 25.00 2,378.82502,379.00 2,379.00 2,350.00 2,378.00 8.0 19,030.600100 -

    4519 中外薬

    CHUGAI PHARMACEUTICAL CO.,LTD.

    12,930.00 12,945.00 12,870.00 12,930.00 205.00 12,935.672012,905.00 13,040.00 12,875.00 12,960.00 668.9 8,652,671100 -

    4521 科研薬

    KAKEN PHARMACEUTICAL CO.,LTD.

    5,830.00 5,880.00 5,790.00 5,820.00 60.00 5,831.30255,790.00 5,910.00 5,770.00 5,840.00 209.6 1,222,241100 -

    4523 エーザイ

    Eisai Co.,Ltd.

    7,497.00 7,570.00 7,477.00 7,537.00 97.00 7,536.81557,546.00 7,625.00 7,483.00 7,512.00 583.3 4,396,224.500100 -

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

  • 2020年5月12日(火曜日) 1- 18

    千円[¥thous.]

    Trading Value千株[thous.shs.]

    千口/千個[thous.units.]

    Trading Volume

    円[¥]

    Net Change

    円[¥]

    Final special quote

    売買代金売買高

    円[¥]

    Close

    前日比最終気配終値

    円[¥]

    Low

    安値

    円[¥]

    High

    高値

    円[¥]

    Open

    始値銘柄名

    Issues

    売買単位TradingUnitCode

    コード午前 (The morning trading session) 午後 (The afternoon trading session)

    始値

    Open

    高値

    High

    安値

    Low

    終値

    Close

    円[¥] 円[¥] 円[¥] 円[¥]

    売買高加重平均価格

    VWAP

    円[¥]

    4527 ロート薬

    ROHTO PHARMACEUTICAL CO.,LTD.

    3,105.00 3,145.00 3,100.00 3,105.00 55.00 3,110.87773,075.00 3,130.00 3,040.00 3,095.00 279.7 870,112.500100 -

    4528 小野薬

    ONO PHARMACEUTICAL CO.,LTD.

    2,647.00 2,675.50 2,635.00 2,662.50 31.00 2,657.53122,650.00 2,670.00 2,620.50 2,625.50 1,332.0 3,539,831.600100 -

    4530 久光薬

    HISAMITSU PHARMACEUTICAL CO.,INC.

    5,070.00 5,120.00 5,060.00 5,080.00 20.00 5,097.45055,090.00 5,140.00 5,080.00 5,080.00 75.7 385,877100 -

    4534 持田薬

    Mochida Pharmaceutical Co.,Ltd.

    4,155.00 4,165.00 4,125.00 4,125.00 -40.00 4,163.65564,230.00 4,240.00 4,145.00 4,145.00 33.1 137,817100 -

    4536 参天薬

    SANTEN PHARMACEUTICAL CO.,LTD.

    1,928.00 1,939.00 1,910.00 1,916.00 0.00 1,933.13431,928.00 1,971.00 1,928.00 1,932.00 1,197.1 2,314,155.100100 -

    4538 扶桑薬

    Fuso Pharmaceutical Industries,Ltd.

    2,335.00 2,547.00 2,332.00 2,510.00 140.00 2,473.30872,321.00 2,348.00 2,250.00 2,304.00 70.3 173,873.600100 -

    4539 日ケミファ

    NIPPON CHEMIPHAR CO.,LTD.

    -50.00 2,523.00002,523.00 2,523.00 2,523.00 2,523.00 0.1 252.300100 - - - - -

    4540 ツムラ

    TSUMURA & CO.

    2,899.00 2,908.00 2,862.00 2,864.00 -86.00 2,887.61402,862.00 2,921.00 2,862.00 2,901.00 299.0 863,396.600100 -

    4541 日医工

    Nichi-Iko Pharmaceutical Co.,Ltd.

    1,442.00 1,448.00 1,438.00 1,446.00 -8.00 1,443.72471,444.00 1,456.00 1,435.00 1,442.00 296.0 427,342.500100 -

    4547 キッセイ薬

    KISSEI PHARMACEUTICAL CO.,LTD.

    2,609.00 2,621.00 2,552.00 2,573.00 -39.00 2,602.95952,651.00 2,662.00 2,597.00 2,598.00 66.7 173,617.400100 -

    4548 生化学

    SEIKAGAKU CORPORATION

    1,119.00 1,123.00 1,114.00 1,123.00 9.00 1,123.70091,128.00 1,137.00 1,113.00 1,113.00 23.4 26,294.600100 -

    4549 栄研化

    EIKEN CHEMICAL CO.,LTD.

    1,848.00 1,874.00 1,848.00 1,865.00 25.00 1,841.57261,819.00 1,853.00 1,792.00 1,845.00 539.8 994,080.900100 -

    4550 日水薬

    Nissui Pharmaceutical Co.,Ltd.

    1,249.00 1,270.00 1,240.00 1,253.00 15.00 1,248.54441,240.00 1,250.00 1,232.00 1,244.00 41.7 52,064.300100 -

    4551 鳥居薬

    TORII PHARMACEUTICAL CO.,LTD.

    3,060.00 3,085.00 3,025.00 3,040.00 71.00 3,032.67412,990.00 3,075.00 2,970.00 3,060.00 49.1 148,904.300100 -

    4552 JCRファーマ

    JCR Pharmaceuticals Co.,Ltd.

    10,980.00 10,990.00 10,890.00 10,900.00 180.00 10,926.549610,800.00 11,030.00 10,690.00 10,940.00 79.7 870,846100 -

    4553 東和薬品

    TOWA PHARMACEUTICAL CO.,LTD.

    2,319.00 2,339.00 2,319.00 2,321.00 31.00 2,326.13592,303.00 2,330.00 2,301.00 2,323.00 97.1 225,867.800100 -

    4554 富士製薬

    Fuji Pharma Co.,Ltd.

    1,155.00 1,161.00 1,150.00 1,152.00 -1.00 1,159.37181,153.00 1,174.00 1,152.00 1,156.00 47.6 55,186.100100 -

    4555 沢井薬

    SAWAI PHARMACEUTICAL CO.,LTD.

    6,000.00 6,000.00 5,920.00 5,960.00 -100.00 5,971.86246,050.00 6,050.00 5,960.00 5,960.00 168.6 1,006,856100 -

    4559 ゼリア新薬

    ZERIA PHARMACEUTICAL CO.,LTD.

    2,074.00 2,076.00 2,066.00 2,073.00 10.00 2,075.08742,073.00 2,095.00 2,061.00 2,067.00 30.9 64,120.200100 -

    4568 第一三共

    DAIICHI SANKYO COMPANY,LIMITED

    7,700.00 7,756.00 7,676.00 7,725.00 90.00 7,743.92497,750.00 7,820.00 7,702.00 7,710.00 1,002.9 7,766,382.300100 -

    4569 キョーリンHD

    KYORIN Holdings,Inc.

    2,243.00 2,275.00 2,231.00 2,270.00 30.00 2,256.40432,240.00 2,264.00 2,235.00 2,242.00 454.9 1,026,438.300100 -

    4574 大幸薬品

    TAIKO PHARMACEUTICAL CO.,LTD.

    1,806.00 1,829.00 1,776.00 1,802.00 96.00 1,788.29311,769.00 1,820.00 1,733.00 1,806.00 1,596.5 2,855,010100 -

    4577 ダイト

    Daito Pharmaceutical Co.,Ltd.

    4,020.00 4,035.00 3,925.00 3,955.00 -40.00 3,997.66584,000.00 4,085.00 3,995.00 4,040.00 75.4 301,424100 -

    4578 大塚HD

    Otsuka Holdings Co.,Ltd.

    4,262.00 4,297.00 4,255.00 4,257.00 15.00 4,270.73284,272.00 4,292.00 4,248.00 4,280.00 622.1 2,656,822.900100 -

    4581 大正薬HD

    TAISHO PHARMACEUTICAL HOLDINGS CO.,LTD.

    6,760.00 6,810.00 6,740.00 6,770.00 -50.00 6,781.82146,830.00 6,840.00 6,750.00 6,760.00 57.1 387,242100 -

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

  • 2020年5月12日(火曜日) 1- 19

    千円[¥thous.]

    Trading Value千株[thous.shs.]

    千口/千個[thous.units.]

    Trading Volume

    円[¥]

    Net Change

    円[¥]

    Final special quote

    売買代金売買高

    円[¥]

    Close

    前日比最終気配終値

    円[¥]

    Low

    安値

    円[¥]

    High

    高値

    円[¥]

    Open

    始値銘柄名

    Issues

    売買単位TradingUnitCode

    コード午前 (The morning trading session) 午後 (The afternoon trading session)

    始値

    Open

    高値

    High

    安値

    Low

    終値

    Close

    円[¥] 円[¥] 円[¥] 円[¥]

    売買高加重平均価格

    VWAP

    円[¥]

    4587 ペプチドリーム

    PeptiDream Inc.

    4,250.00 4,265.00 4,215.00 4,250.00 -10.00 4,284.26804,280.00 4,360.00 4,250.00 4,255.00 565.6 2,423,182100 -

    石油・石炭製品 Oil & Coal Products

    3315 日本コークス

    NIPPON COKE & ENGINEERING COMPANY,LIMITED

    59.00 60.00 58.00 59.00 -1.00 59.151260.00 60.00 58.00 60.00 445.7 26,363.700100 -

    5011 ニチレキ

    NICHIREKI CO.,LTD.

    1,449.00 1,460.00 1,440.00 1,448.00 -36.00 1,454.22851,491.00 1,491.00 1,439.00 1,440.00 47.7 69,366.700100 -

    5013 ユシロ化

    Yushiro Chemical Industry Co.,Ltd.

    1,166.00 1,184.00 1,166.00 1,184.00 33.00 1,173.27271,158.00 1,166.00 1,158.00 1,166.00 3.3 3,871.800100 -

    5015 BPカストロール

    BP Castrol K.K.

    1,176.00 1,184.00 1,174.00 1,180.00 3.00 1,178.52871,185.00 1,190.00 1,170.00 1,186.00 8.7 10,253.200100 -

    5017 富士石油

    Fuji Oil Company,Ltd.

    178.00 179.00 177.00 177.00 0.00 176.5266177


Recommended