Upload
others
View
2
Download
0
Embed Size (px)
Citation preview
2020年12月23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.
2,906.00 2,918.00 2,906.00 2,913.00 0.00 2,912.12702,913.00 2,920.00 2,906.00 2,913.00 6.3 18,346.400100 -
1332 日水
Nippon Suisan Kaisha,Ltd.
416.00 419.00 416.00 419.00 2.00 417.6346419.00 421.00 416.00 416.00 1,413.6 590,368.300100 -
1333 マルハニチロ
Maruha Nichiro Corporation
2,168.00 2,169.00 2,158.00 2,165.00 -10.00 2,167.33532,187.00 2,195.00 2,163.00 2,166.00 119.0 257,912.900100 -
1375 雪国まいたけ
YUKIGUNI MAITAKE CO.,LTD.
1,740.00 1,757.00 1,737.00 1,752.00 57.00 1,740.98661,711.00 1,756.00 1,701.00 1,723.00 446.3 777,002.300100 -
1376 カネコ種苗
KANEKO SEEDS CO.,LTD.
1,575.00 1,589.00 1,575.00 1,586.00 1.00 1,579.78951,589.00 1,589.00 1,578.00 1,578.00 1.9 3,001.600100 -
1377 サカタのタネ
SAKATA SEED CORPORATION
3,540.00 3,540.00 3,520.00 3,525.00 60.00 3,524.18663,525.00 3,545.00 3,500.00 3,525.00 62.7 220,966.500100 -
1379 ホクト
HOKUTO CORPORATION
2,108.00 2,113.00 2,106.00 2,109.00 17.00 2,108.34452,106.00 2,114.00 2,096.00 2,113.00 29.9 63,039.500100 -
1384 ホクリヨウ
Hokuryo Co.,Ltd.
708.00 710.00 707.00 707.00 -1.00 709.5926708.00 710.00 706.00 706.00 16.2 11,495.400100 -
鉱業 Mining
1514 住石HD
Sumiseki Holdings,Inc.
113.00 113.00 112.00 112.00 1.00 112.0296111.00 113.00 111.00 113.00 135.2 15,146.400100 -
1515 日鉄鉱
Nittetsu Mining Co.,Ltd.
5,700.00 5,720.00 5,670.00 5,720.00 -70.00 5,694.56525,800.00 5,850.00 5,590.00 5,700.00 18.4 104,780100 -
1518 三井松島HD
MITSUI MATSUSHIMA HOLDINGS CO.,LTD.
694.00 694.00 685.00 691.00 -3.00 690.4423699.00 699.00 687.00 691.00 71.0 49,021.400100 -
1605 国際帝石
INPEX CORPORATION
545.00 547.00 542.00 546.00 0.00 544.9505546.00 550.00 542.00 545.00 7,049.5 3,841,628.300100 -
1662 石油資源
Japan Petroleum Exploration Co.,Ltd.
1,840.00 1,851.00 1,833.00 1,851.00 -24.00 1,846.93721,873.00 1,879.00 1,835.00 1,838.00 138.5 255,800.800100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年12月23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[¥]
1663 K&Oエナジー
K&O Energy Group Inc.
1,463.00 1,463.00 1,450.00 1,460.00 -3.00 1,457.32261,466.00 1,468.00 1,459.00 1,463.00 15.5 22,588.500100 -
建設業 Construction
1413 ヒノキヤグループ
Hinokiya Group Co.,Ltd.
2,124.00 2,154.00 2,123.00 2,150.00 -23.00 2,143.47062,185.00 2,185.00 2,124.00 2,124.00 13.6 29,151.200100 -
1414 ショーボンド
SHO-BOND Holdings Co.,Ltd.
5,060.00 5,090.00 5,050.00 5,080.00 100.00 5,057.83075,010.00 5,070.00 5,010.00 5,050.00 102.8 519,945100 -
1417 ミライトHD
MIRAIT Holdings Corporation
1,664.00 1,677.00 1,661.00 1,677.00 18.00 1,669.27871,675.00 1,679.00 1,659.00 1,662.00 179.4 299,468.600100 -
1419 タマホーム
Tama Home Co.,Ltd.
1,435.00 1,446.00 1,435.00 1,446.00 -4.00 1,442.58441,443.00 1,454.00 1,435.00 1,435.00 85.9 123,918100 -
1420 サンヨーH
Sanyo Homes Corporation
730.00 785.00 730.00 784.00 50.00 751.4754734.00 734.00 728.00 733.00 30.5 22,920100 -
1429 日本アクア
Nippon Aqua Co.,Ltd.
655.00 660.00 655.00 660.00 17.00 657.1796649.00 662.00 646.00 656.00 56.8 37,327.800100 -
1430 ファーストコーポ
First-corporation Inc.
704.00 712.00 704.00 712.00 9.00 707.4472703.00 707.00 703.00 707.00 16.1 11,389.900100 -
1433 ベステラ
BESTERRA CO.,LTD
1,497.00 1,506.00 1,495.00 1,500.00 43.00 1,497.02631,487.00 1,520.00 1,478.00 1,497.00 26.6 39,820.900100 -
1435 TATERU
TATERU,Inc.
161.00 163.00 161.00 163.00 0.00 162.1796163.00 165.00 161.00 161.00 246.1 39,912.400100 -
1446 キャンディル
CANDEAL CO.,Ltd
491.00 493.00 490.00 491.00 -4.00 492.7203501.00 501.00 491.00 492.00 28.6 14,091.800100 -
1448 スペースバリューHD
SPACE VALUE HOLDINGS CO.,LTD.
628.00 634.00 625.00 629.00 -1.00 628.8612625.00 634.00 625.00 628.00 71.3 44,837.800100 -
1712 ダイセキS
Daiseki Eco.Solution Co.,Ltd.
688.00 689.00 685.00 685.00 -2.00 687.8399686.00 693.00 683.00 688.00 40.6 27,926.300100 -
1716 第一カッター
DAI-ICHI CUTTER KOGYO K.K.
2,690.00 2,748.00 2,690.00 2,734.00 79.00 2,710.54242,655.00 2,702.00 2,655.00 2,687.00 27.1 73,455.700100 -
1719 安藤ハザマ
HAZAMA ANDO CORPORATION
701.00 703.00 695.00 702.00 0.00 701.0716707.00 710.00 699.00 703.00 716.6 502,387.900100 -
1720 東急建設
TOKYU CONSTRUCTION CO., LTD.
503.00 505.00 498.00 498.00 -6.00 502.2935504.00 507.00 502.00 504.00 347.2 174,396.300100 -
1721 コムシスHD
COMSYS Holdings Corporation
3,105.00 3,110.00 3,090.00 3,105.00 25.00 3,104.24963,100.00 3,125.00 3,085.00 3,115.00 257.2 798,413100 -
1726 Br.HD
Br.Holdings Corporation
648.00 649.00 633.00 636.00 -11.00 643.5206656.00 662.00 642.00 645.00 145.4 93,567.900100 -
1762 高松G
TAKAMATSU CONSTRUCTION GROUP CO.,LTD.
2,019.00 2,027.00 2,019.00 2,027.00 5.00 2,021.69032,022.00 2,028.00 2,014.00 2,019.00 15.5 31,336.200100 -
1766 東建コーポ
TOKEN CORPORATION
8,060.00 8,080.00 8,030.00 8,030.00 20.00 8,038.19828,060.00 8,100.00 7,990.00 8,060.00 11.1 89,224100 -
1768 ソネック
SONEC CORPORATION
864.00 871.00 864.00 871.00 7.00 873.0000879.00 879.00 864.00 864.00 1.8 1,571.400100 -
1780 ヤマウラ
YAMAURA CORPORATION
939.00 944.00 939.00 940.00 -1.00 941.7324943.00 946.00 939.00 939.00 7.1 6,686.300100 -
1801 大成建
TAISEI CORPORATION
3,430.00 3,450.00 3,430.00 3,450.00 -10.00 3,444.10383,460.00 3,470.00 3,430.00 3,435.00 499.9 1,721,707.500100 -
1802 大林組
OBAYASHI CORPORATION
864.00 864.00 860.00 861.00 -7.00 863.2763875.00 877.00 860.00 862.00 2,157.9 1,862,864100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年12月23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
735.00 735.00 730.00 732.00 -6.00 734.2343745.00 747.00 732.00 735.00 3,102.4 2,277,888.500100 -
1805 飛島建
TOBISHIMA CORPORATION
1,070.00 1,073.00 1,069.00 1,071.00 -7.00 1,072.82481,083.00 1,083.00 1,070.00 1,071.00 49.1 52,675.700100 -
1808 長谷工
HASEKO Corporation
1,170.00 1,171.00 1,167.00 1,168.00 -5.00 1,170.38701,178.00 1,181.00 1,167.00 1,170.00 718.3 840,689100 -
1810 松井建
MATSUI CONSTRUCTION CO.,LTD.
744.00 753.00 740.00 744.00 -8.00 748.7480761.00 761.00 744.00 744.00 12.7 9,509.100100 -
1811 銭高組
THE ZENITAKA CORPORATION
4,510.00 4,535.00 4,505.00 4,505.00 -10.00 4,492.91674,475.00 4,500.00 4,475.00 4,500.00 1.2 5,391.500100 -
1812 鹿島
KAJIMA CORPORATION
1,344.00 1,350.00 1,344.00 1,349.00 -4.00 1,349.20161,360.00 1,364.00 1,342.00 1,345.00 1,186.9 1,601,367.400100 -
1813 不動テトラ
Fudo Tetra Corporation
1,695.00 1,712.00 1,693.00 1,710.00 1.00 1,705.07711,712.00 1,720.00 1,695.00 1,699.00 42.8 72,977.300100 -
1814 大末建
DAISUE CONSTRUCTION CO.,LTD.
810.00 814.00 801.00 805.00 -25.00 810.0519822.00 834.00 810.00 810.00 15.4 12,474.800100 -
1815 鉄建建設
TEKKEN CORPORATION
1,803.00 1,812.00 1,800.00 1,812.00 4.00 1,805.69761,819.00 1,820.00 1,800.00 1,809.00 50.6 91,368.300100 -
1820 西松建
Nishimatsu Construction Co.,Ltd.
2,013.00 2,022.00 2,009.00 2,022.00 22.00 2,016.49942,002.00 2,022.00 2,002.00 2,017.00 330.0 665,444.800100 -
1821 三住建設
Sumitomo Mitsui Construction Co., Ltd.
420.00 422.00 419.00 421.00 -1.00 421.0944424.00 424.00 420.00 421.00 542.5 228,443.700100 -
1822 大豊建
DAIHO CORPORATION
3,550.00 3,585.00 3,550.00 3,575.00 55.00 3,558.39323,520.00 3,570.00 3,520.00 3,555.00 50.1 178,275.500100 -
1824 前田建
MAEDA CORPORATION
898.00 900.00 895.00 900.00 -7.00 899.5068908.00 908.00 897.00 898.00 251.6 226,315.900100 -
1826 佐田建
Sata Construction Co.,Ltd.
450.00 451.00 448.00 450.00 -2.00 450.3525452.00 452.00 449.00 450.00 13.9 6,259.900100 -
1827 ナカノフドー
NAKANO CORPORATION
414.00 418.00 414.00 418.00 8.00 417.0680418.00 418.00 411.00 414.00 14.7 6,130.900100 -
1833 奥村組
OKUMURA CORPORATION
2,475.00 2,489.00 2,475.00 2,489.00 25.00 2,480.14882,488.00 2,488.00 2,466.00 2,475.00 45.7 113,342.800100 -
1835 東鉄工
TOTETSU KOGYO CO.,LTD.
2,715.00 2,722.00 2,702.00 2,722.00 4.00 2,713.81692,723.00 2,742.00 2,703.00 2,709.00 49.7 134,876.700100 -
1847 イチケン
ICHIKEN Co.,Ltd.
1,761.00 1,784.00 1,761.00 1,779.00 -13.00 1,772.84621,786.00 1,791.00 1,755.00 1,767.00 15.6 27,656.400100 -
1848 富士ピー・エス
FUJI P.S CORPORATION
596.00 614.00 596.00 605.00 11.00 599.3784588.00 594.00 588.00 594.00 7.4 4,435.400100 -
1852 浅沼組
ASANUMA CORPORATION
3,880.00 3,895.00 3,855.00 3,880.00 5.00 3,884.81323,895.00 3,930.00 3,880.00 3,895.00 34.8 135,191.500100 -
1860 戸田建
TODA CORPORATION
654.00 658.00 653.00 657.00 9.00 654.7971658.00 658.00 651.00 654.00 333.7 218,505.800100 -
1861 熊谷組
Kumagai Gumi Co.,Ltd.
2,539.00 2,550.00 2,527.00 2,547.00 19.00 2,542.98052,546.00 2,568.00 2,528.00 2,535.00 235.6 599,126.200100 -
1866 北野建
KITANO CONSTRUCTION CORP.,
2,477.00 2,487.00 2,477.00 2,477.00 -48.00 2,484.68752,500.00 2,500.00 2,477.00 2,477.00 1.6 3,975.500100 -
1867 植木組
UEKI CORPORATION
2,818.00 2,822.00 2,818.00 2,821.00 -9.00 2,818.33332,812.00 2,819.00 2,812.00 2,818.00 0.6 1,691100 -
1870 矢作建
YAHAGI CONSTRUCTION CO.,LTD.
861.00 869.00 861.00 869.00 8.00 865.9860870.00 870.00 857.00 861.00 21.5 18,618.700100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年12月23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.
604.00 605.00 600.00 604.00 15.00 600.2900596.00 605.00 595.00 605.00 79.3 47,603100 -
1873 日本ハウスHD
NIHON HOUSE HOLDINGS CO.,LTD.
294.00 297.00 291.00 294.00 6.00 293.2547289.00 295.00 289.00 294.00 407.5 119,501.300100 -
1878 大東建
DAITO TRUST CONSTRUCTION CO.,LTD.
9,420.00 9,440.00 9,390.00 9,440.00 50.00 9,404.63689,400.00 9,420.00 9,350.00 9,380.00 251.9 2,369,028100 -
1879 新日本建
SHINNIHON CORPORATION
825.00 829.00 820.00 827.00 3.00 826.4920838.00 838.00 822.00 826.00 18.7 15,455.400100 -
1881 NIPPO
NIPPO CORPORATION
2,702.00 2,707.00 2,694.00 2,707.00 25.00 2,699.95422,693.00 2,708.00 2,689.00 2,701.00 82.9 223,826.200100 -
1882 東亜道
TOA ROAD CORPORATION
3,755.00 3,755.00 3,695.00 3,700.00 -40.00 3,708.37503,740.00 3,740.00 3,695.00 3,735.00 16.0 59,334100 -
1883 前田道
MAEDA ROAD CONSTRUCTION CO.,LTD.
1,682.00 1,686.00 1,676.00 1,678.00 -13.00 1,682.62751,690.00 1,690.00 1,680.00 1,683.00 221.2 372,197.200100 -
1884 日道路
THE NIPPON ROAD CO.,LTD.
7,600.00 7,620.00 7,580.00 7,610.00 10.00 7,603.33337,600.00 7,610.00 7,600.00 7,600.00 4.5 34,215100 -
1885 東亜建
TOA CORPORATION
1,939.00 1,945.00 1,933.00 1,934.00 0.00 1,940.20041,955.00 1,958.00 1,935.00 1,940.00 46.9 90,995.400100 -
1887 日本国土開発
JDC CORPORATION
555.00 559.00 555.00 559.00 3.00 557.3901562.00 562.00 555.00 556.00 60.5 33,722.100100 -
1888 若築建
WAKACHIKU CONSTRUCTION CO.,LTD.
1,153.00 1,158.00 1,153.00 1,156.00 0.00 1,158.86821,165.00 1,169.00 1,153.00 1,159.00 22.0 25,495.100100 -
1890 東洋建
TOYO CONSTRUCTION CO.,LTD.
417.00 419.00 414.00 418.00 4.00 415.6062416.00 417.00 413.00 416.00 264.6 109,969.400100 -
1893 五洋建
PENTA-OCEAN CONSTRUCTION CO.,LTD.
833.00 841.00 832.00 840.00 2.00 838.5014845.00 850.00 831.00 833.00 760.1 637,344.900100 -
1898 世紀東急
SEIKITOKYU KOGYO CO.,LTD.
821.00 825.00 820.00 823.00 3.00 822.0965823.00 825.00 818.00 819.00 22.8 18,743.800100 -
1899 福田組
FUKUDA CORPORATION
5,360.00 5,400.00 5,350.00 5,390.00 -20.00 5,409.63165,450.00 5,470.00 5,350.00 5,360.00 19.0 102,783100 -
1911 住友林
Sumitomo Forestry Co.,Ltd.
2,073.00 2,096.00 2,052.00 2,083.00 -129.00 2,101.28732,206.00 2,216.00 2,061.00 2,073.00 1,154.3 2,425,515.900100 -
1914 日基礎
JAPAN FOUNDATION ENGINEERING CO.,LTD.
505.00 508.00 501.00 503.00 10.00 502.4026497.00 507.00 496.00 507.00 61.6 30,948100 -
1921 巴
TOMOE CORPORATION
391.00 395.00 390.00 393.00 6.00 392.7182398.00 398.00 390.00 391.00 11.0 4,319.900100 -
1925 大和ハウス
DAIWA HOUSE INDUSTRY CO.,LTD.
2,955.00 2,972.00 2,949.00 2,972.00 3.50 2,971.50153,019.00 3,030.00 2,946.50 2,949.00 915.7 2,721,003.950100 -
1926 ライト工
RAITO KOGYO CO.,LTD.
1,742.00 1,759.00 1,738.00 1,759.00 28.00 1,748.30821,751.00 1,755.00 1,742.00 1,744.00 85.0 148,606.200100 -
1928 積水ハウス
Sekisui House,Ltd.
1,998.00 1,998.00 1,991.50 1,995.50 -2.50 1,996.68572,010.50 2,013.00 1,991.00 1,993.50 943.7 1,884,272.300100 -
1929 日特建
NITTOC CONSTRUCTION CO.,LTD.
797.00 798.00 796.00 798.00 7.00 796.4322797.00 799.00 792.00 797.00 23.6 18,795.800100 -
1930 北陸電工
HOKURIKU ELECTRICAL CONSTRUCTION CO.,LTD.
1,273.00 1,275.00 1,258.00 1,275.00 10.00 1,263.12091,260.00 1,273.00 1,251.00 1,273.00 9.1 11,494.400100 -
1934 ユアテック
YURTEC CORPORATION
716.00 721.00 705.00 719.00 11.00 711.7329710.00 715.00 703.00 715.00 80.5 57,294.500100 -
1938 日リーテック
NIPPON RIETEC CO.,LTD.
2,280.00 2,346.00 2,240.00 2,272.00 99.00 2,242.17612,223.00 2,238.00 2,198.00 2,230.00 44.3 99,328.400100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年12月23日(水曜日) 1- 5
千円[¥thous.]
Trading Value
千株[thous.shs.]千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位
TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
1939 四電工
YONDENKO CORPORATION
2,736.00 2,768.00 2,736.00 2,754.00 -5.00 2,753.95832,759.00 2,759.00 2,736.00 2,736.00 2.4 6,609.500100 -
1941 中電工
CHUDENKO CORPORATION
2,147.00 2,150.00 2,135.00 2,149.00 3.00 2,142.63182,150.00 2,155.00 2,138.00 2,144.00 58.4 125,129.700100 -
1942 関電工
KANDENKO CO.,LTD.
807.00 808.00 800.00 806.00 7.00 803.8549803.00 807.00 798.00 805.00 324.0 260,449100 -
1944 きんでん
KINDEN CORPORATION
1,646.00 1,653.00 1,644.00 1,650.00 14.00 1,647.75951,648.00 1,652.00 1,636.00 1,648.00 194.6 320,654100 -
1945 東京エネシス
TOKYO ENERGY & SYSTEMS INC.
855.00 855.00 840.00 840.00 -10.00 844.8692859.00 859.00 842.00 853.00 13.0 10,983.300100 -
1946 トーエネック
TOENEC CORPORATION
3,785.00 3,855.00 3,785.00 3,850.00 40.00 3,814.13793,810.00 3,850.00 3,765.00 3,770.00 5.8 22,122100 -
1949 住友電設
SUMITOMO DENSETSU CO.,LTD.
2,431.00 2,443.00 2,429.00 2,431.00 -19.00 2,434.89902,454.00 2,454.00 2,426.00 2,443.00 19.8 48,211100 -
1950 日本電設
NIPPON DENSETSU KOGYO CO.,LTD.
2,067.00 2,081.00 2,064.00 2,078.00 16.00 2,071.70932,078.00 2,088.00 2,061.00 2,063.00 34.4 71,266.800100 -
1951 協エクシオ
KYOWA EXEO CORPORATION
2,823.00 2,837.00 2,821.00 2,833.00 32.00 2,826.92562,801.00 2,833.00 2,801.00 2,823.00 225.8 638,319.800100 -
1952 新日空調
Shin Nippon Air Technologies Co.,Ltd.
2,151.00 2,172.00 2,136.00 2,172.00 2.00 2,152.50512,170.00 2,170.00 2,132.00 2,154.00 19.6 42,189.100100 -
1959 九電工
KYUDENKO CORPORATION
3,135.00 3,150.00 3,115.00 3,150.00 45.00 3,132.56963,140.00 3,140.00 3,095.00 3,120.00 79.0 247,473100 -
1961 三機工
SANKI ENGINEERING CO.,LTD.
1,172.00 1,174.00 1,168.00 1,174.00 2.00 1,171.45701,176.00 1,178.00 1,167.00 1,169.00 124.3 145,612.100100 -
1963 日揮HD
JGC HOLDINGS CORPORATION
935.00 941.00 933.00 941.00 -1.00 938.6633955.00 960.00 933.00 935.00 1,270.1 1,192,196.200100 -
1964 中外炉
Chugai Ro Co.,Ltd.
1,626.00 1,630.00 1,618.00 1,618.00 49.00 1,604.88151,561.00 1,632.00 1,560.00 1,626.00 28.7 46,060.100100 -
1967 ヤマト
YAMATO CORPORATION
699.00 703.00 698.00 700.00 7.00 698.4091693.00 703.00 691.00 699.00 19.8 13,828.500100 -
1968 太平電
TAIHEI DENGYO KAISHA,LTD.
2,321.00 2,341.00 2,310.00 2,336.00 16.00 2,326.31172,338.00 2,339.00 2,320.00 2,325.00 15.4 35,825.200100 -
1969 高砂熱
Takasago Thermal Engineering Co.,Ltd.
1,498.00 1,505.00 1,491.00 1,504.00 14.00 1,495.66831,510.00 1,510.00 1,484.00 1,494.00 82.9 123,990.900100 -
1972 三晃金
SANKO METAL INDUSTRIAL CO.,LTD.
2,727.00 2,841.00 2,727.00 2,827.00 71.00 2,775.30662,728.00 2,760.00 2,702.00 2,713.00 13.7 38,021.700100 -
1975 朝日工
ASAHI KOGYOSHA CO.,LTD.
3,010.00 3,050.00 3,010.00 3,050.00 -30.00 3,025.38463,080.00 3,080.00 3,000.00 3,000.00 1.3 3,933100 -
1976 明星工業
MEISEI INDUSTRIAL Co.,Ltd.
785.00 789.00 781.00 787.00 8.00 783.0396788.00 788.00 774.00 785.00 27.8 21,768.500100 -
1979 大気社
Taikisha Ltd.
2,679.00 2,679.00 2,655.00 2,676.00 3.00 2,664.61332,679.00 2,688.00 2,653.00 2,665.00 40.6 108,183.300100 -
1980 ダイダン
DAI-DAN CO.,LTD.
2,805.00 2,829.00 2,803.00 2,829.00 19.00 2,812.51082,810.00 2,824.00 2,792.00 2,805.00 18.6 52,312.700100 -
1982 日比谷設
Hibiya Engineering,Ltd.
1,860.00 1,876.00 1,859.00 1,875.00 13.00 1,865.34471,865.00 1,870.00 1,852.00 1,860.00 26.4 49,245.100100 -
3267 フィル・カンパニー
Phil Company,Inc.
1,993.00 2,018.00 1,984.00 2,008.00 48.00 2,011.10262,037.00 2,037.00 1,976.00 1,991.00 30.2 60,735.300100 -
5912 OSJBHD
OSJB Holdings Corporation
270.00 270.00 268.00 270.00 3.00 268.7228269.00 270.00 268.00 270.00 404.4 108,671.500100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年12月23日(水曜日) 1- 6
千円[¥thous.]
Trading Value
千株[thous.shs.]千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位
TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
6330 洋エンジ
TOYO ENGINEERING CORPORATION
378.00 385.00 376.00 384.00 -5.00 381.4162397.00 397.00 379.00 379.00 235.7 89,899.800100 -
6379 レイズネクスト
RAIZNEXT Corporation
1,174.00 1,180.00 1,171.00 1,180.00 18.00 1,172.99301,169.00 1,174.00 1,164.00 1,173.00 43.0 50,438.700100 -
食料品 Foods
2001 日粉
Nippon Flour Mills Co.,Ltd.
1,614.00 1,619.00 1,613.00 1,619.00 6.00 1,615.33991,618.00 1,618.00 1,611.00 1,614.00 60.9 98,374.200100 -
2002 日清粉G
NISSHIN SEIFUN GROUP INC.
1,629.00 1,631.00 1,626.00 1,628.00 0.00 1,628.63661,628.00 1,634.00 1,624.00 1,628.00 344.5 561,065.300100 -
2003 日東富士
NITTO FUJI FLOUR MILLING CO.,LTD.
6,600.00 6,600.00 6,600.00 6,600.00 10.00 6,633.33336,650.00 6,650.00 6,650.00 6,650.00 0.6 3,980100 -
2004 昭和産
Showa Sangyo Co.,Ltd.
3,035.00 3,055.00 3,035.00 3,045.00 -10.00 3,048.95353,075.00 3,075.00 3,040.00 3,050.00 12.9 39,331.500100 -
2009 鳥越粉
THE TORIGOE CO.,LTD.
1,000.00 1,005.00 999.00 1,005.00 6.00 999.2393998.00 1,004.00 995.00 1,000.00 63.1 63,052100 -
2053 中部飼料
CHUBU SHIRYO CO.,LTD.
1,397.00 1,410.00 1,393.00 1,410.00 23.00 1,394.69501,387.00 1,402.00 1,383.00 1,390.00 20.0 27,893.900100 -
2060 フィード・ワン
FEED ONE CO.,LTD.
874.00 875.00 873.00 874.00 2.00 871.1383873.00 873.00 867.00 872.00 31.1 27,092.400100 -
2107 洋糖
Toyo Sugar Refining Co.,Ltd.
1,215.00 1,215.00 1,212.00 1,212.00 -9.00 1,212.57141,213.00 1,213.00 1,212.00 1,212.00 0.7 848.800100 -
2108 甜菜糖
Nippon Beet Sugar Manufacturing Co.,Ltd.
1,633.00 1,633.00 1,614.00 1,619.00 -8.00 1,622.78511,627.00 1,644.00 1,609.00 1,625.00 12.1 19,635.700100 -
2109 三井製糖
Mitsui Sugar Co.,Ltd.
1,820.00 1,822.00 1,801.00 1,801.00 -14.00 1,810.61901,818.00 1,820.00 1,808.00 1,820.00 25.2 45,627.600100 -
2112 塩水糖
Ensuiko Sugar Refining Co.,Ltd.
220.00 221.00 218.00 221.00 2.00 219.1984219.00 220.00 218.00 220.00 38.3 8,395.300100 -
2117 日新製糖
Nissin Sugar Co.,Ltd.
1,854.00 1,859.00 1,851.00 1,859.00 3.00 1,856.95831,864.00 1,864.00 1,855.00 1,855.00 2.4 4,456.700100 -
2201 森永菓
Morinaga & Co.,Ltd.
3,855.00 3,860.00 3,845.00 3,855.00 15.00 3,858.01803,865.00 3,875.00 3,845.00 3,860.00 66.6 256,944100 -
2204 中村屋
NAKAMURAYA CO.,LTD.
3,980.00 3,990.00 3,975.00 3,980.00 -20.00 3,982.75003,995.00 3,995.00 3,975.00 3,975.00 2.0 7,965.500100 -
2206 グリコ
Ezaki Glico Co.,Ltd.
4,595.00 4,605.00 4,565.00 4,585.00 35.00 4,576.36654,555.00 4,600.00 4,555.00 4,600.00 402.5 1,841,987.500100 -
2207 名糖産
Meito Sangyo Co.,Ltd.
1,472.00 1,500.00 1,472.00 1,500.00 22.00 1,485.30001,500.00 1,500.00 1,471.00 1,471.00 2.0 2,970.600100 -
2209 井村屋G
IMURAYA GROUP CO.,LTD.
2,531.00 2,552.00 2,517.00 2,543.00 3.00 2,531.55002,540.00 2,540.00 2,513.00 2,531.00 12.0 30,378.600100 -
2211 不二家
Fujiya Co.,Ltd.
2,438.00 2,450.00 2,437.00 2,446.00 18.00 2,439.01402,435.00 2,451.00 2,426.00 2,445.00 71.5 174,389.500100 -
2212 山崎パン
YAMAZAKI BAKING CO.,LTD.
1,741.00 1,750.00 1,741.00 1,750.00 14.00 1,744.06991,742.00 1,748.00 1,733.00 1,742.00 278.9 486,421.100100 -
2215 第一パン
FIRST BAKING CO.,LTD.
996.00 999.00 996.00 996.00 -3.00 997.8346999.00 1,001.00 996.00 997.00 13.3 13,271.200100 -
2217 モロゾフ
Morozoff Limited
5,950.00 5,970.00 5,940.00 5,940.00 -40.00 5,935.00005,910.00 5,950.00 5,900.00 5,950.00 2.6 15,431100 -
2220 亀田菓
KAMEDA SEIKA CO.,LTD.
4,845.00 4,870.00 4,830.00 4,855.00 25.00 4,839.72224,835.00 4,850.00 4,810.00 4,820.00 12.6 60,980.500100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年12月23日(水曜日) 1- 7
千円[¥thous.]
Trading Value
千株[thous.shs.]千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位
TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
2222 寿スピリッツ
Kotobuki Spirits Co.,Ltd.
4,895.00 4,970.00 4,895.00 4,970.00 95.00 4,926.60154,945.00 4,960.00 4,865.00 4,900.00 66.5 327,619100 -
2229 カルビー
CALBEE,Inc.
3,110.00 3,135.00 3,105.00 3,135.00 70.00 3,120.71333,115.00 3,125.00 3,085.00 3,110.00 292.3 912,184.500100 -
2264 森永乳
MORINAGA MILK INDUSTRY CO.,LTD.
5,020.00 5,050.00 4,995.00 5,030.00 100.00 5,006.36224,975.00 5,030.00 4,965.00 5,020.00 129.2 646,822100 -
2266 六甲バター
ROKKO BUTTER CO.,LTD.
1,885.00 1,885.00 1,853.00 1,853.00 -30.00 1,879.26281,881.00 1,898.00 1,865.00 1,885.00 33.1 62,203.600100 -
2267 ヤクルト
YAKULT HONSHA CO.,LTD.
5,260.00 5,270.00 5,240.00 5,270.00 90.00 5,253.50335,230.00 5,270.00 5,220.00 5,250.00 360.8 1,895,464100 -
2269 明治HD
Meiji Holdings Co.,Ltd.
7,270.00 7,280.00 7,240.00 7,270.00 80.00 7,253.17917,220.00 7,270.00 7,220.00 7,270.00 298.2 2,162,898100 -
2270 雪印メグ
MEGMILK SNOW BRAND Co.,Ltd.
2,236.00 2,237.00 2,222.00 2,228.00 26.00 2,228.58642,210.00 2,238.00 2,209.00 2,231.00 147.5 328,716.500100 -
2281 プリマハム
Prima Meat Packers,Ltd.
3,125.00 3,165.00 3,125.00 3,160.00 55.00 3,146.16963,130.00 3,160.00 3,110.00 3,135.00 80.8 254,210.500100 -
2282 日ハム
NH Foods Ltd.
4,555.00 4,555.00 4,530.00 4,540.00 0.00 4,546.09894,550.00 4,570.00 4,535.00 4,555.00 122.4 556,442.500100 -
2286 林兼産
Hayashikane Sangyo Co.,Ltd.
583.00 583.00 580.00 580.00 -7.00 582.7123584.00 585.00 582.00 583.00 7.3 4,253.800100 -
2288 丸大食
MARUDAI FOOD CO.,LTD.
1,695.00 1,703.00 1,694.00 1,703.00 7.00 1,697.01041,703.00 1,703.00 1,689.00 1,695.00 19.2 32,582.600100 -
2292 S FOODS
S Foods Inc.
3,320.00 3,330.00 3,290.00 3,325.00 30.00 3,314.19053,320.00 3,335.00 3,290.00 3,320.00 21.0 69,598100 -
2294 柿安本店
Kakiyasu Honten Co.,Ltd.
2,542.00 2,554.00 2,542.00 2,545.00 0.00 2,546.48002,553.00 2,553.00 2,531.00 2,551.00 5.0 12,732.400100 -
2296 伊藤ハム米久HD
ITOHAM YONEKYU HOLDINGS INC.
671.00 675.00 670.00 674.00 -5.00 673.0601677.00 679.00 670.00 671.00 319.4 214,975.400100 -
2501 サッポロHD
SAPPORO HOLDINGS LIMITED
2,060.00 2,061.00 2,049.00 2,059.00 21.00 2,053.68712,050.00 2,061.00 2,042.00 2,057.00 256.6 526,976.100100 -
2502 アサヒ
Asahi Group Holdings,Ltd.
4,252.00 4,256.00 4,236.00 4,255.00 6.00 4,253.20794,250.00 4,274.00 4,237.00 4,252.00 675.9 2,874,743.200100 -
2503 キリンHD
Kirin Holdings Company,Limited
2,396.00 2,399.50 2,388.00 2,399.00 0.50 2,394.24052,387.00 2,406.00 2,376.00 2,395.50 1,329.5 3,183,142.700100 -
2531 宝HLD
TAKARA HOLDINGS INC.
1,251.00 1,253.00 1,248.00 1,252.00 8.00 1,249.40491,250.00 1,252.00 1,238.00 1,251.00 209.7 262,000.200100 -
2533 オエノンHD
Oenon Holdings,Inc.
399.00 402.00 399.00 402.00 0.00 401.2096402.00 403.00 397.00 399.00 175.6 70,452.400100 -
2540 養命酒
YOMEISHU SEIZO CO.,LTD.
1,894.00 1,894.00 1,889.00 1,893.00 6.00 1,897.11271,904.00 1,904.00 1,885.00 1,893.00 7.1 13,469.500100 -
2579 コカ・コーラBJH
Coca-Cola Bottlers Japan Holdings Inc.
1,603.00 1,617.00 1,602.00 1,617.00 19.00 1,607.25151,600.00 1,610.00 1,592.00 1,605.00 424.7 682,599.700100 -
2587 サントリーBF
Suntory Beverage & Food Limited
3,765.00 3,765.00 3,745.00 3,755.00 25.00 3,758.09203,760.00 3,775.00 3,735.00 3,755.00 227.2 853,838.500100 -
2590 DyDo
DyDo GROUP HOLDINGS,INC.
5,540.00 5,540.00 5,480.00 5,510.00 -20.00 5,513.31985,530.00 5,550.00 5,480.00 5,540.00 24.7 136,179100 -
2593 伊藤園
ITO EN,LTD.
6,520.00 6,530.00 6,500.00 6,520.00 10.00 6,522.90726,500.00 6,580.00 6,470.00 6,510.00 197.1 1,285,665100 -
2594 キーコーヒー
KEY COFFEE INC
2,147.00 2,154.00 2,145.00 2,146.00 13.00 2,146.87302,140.00 2,155.00 2,140.00 2,147.00 12.6 27,050.600100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年12月23日(水曜日) 1- 8
千円[¥thous.]
Trading Value
千株[thous.shs.]千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位
TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
2597 ユニカフェ
UNICAFE INC.
1,206.00 1,209.00 1,205.00 1,207.00 2.00 1,206.96721,206.00 1,210.00 1,206.00 1,207.00 12.2 14,725100 -
2599 ジャパンF
JAPAN FOODS CO.,LTD.
1,213.00 1,215.00 1,212.00 1,212.00 -15.00 1,215.16671,227.00 1,227.00 1,210.00 1,210.00 3.0 3,645.500100 -
2602 日清オイリオ
The Nisshin OilliO Group,Ltd.
3,025.00 3,030.00 3,020.00 3,030.00 5.00 3,025.03763,025.00 3,030.00 3,015.00 3,025.00 26.6 80,466100 -
2607 不二製油G
FUJI OIL HOLDINGS INC.
2,898.00 2,905.00 2,893.00 2,902.00 30.00 2,898.34722,885.00 2,910.00 2,885.00 2,894.00 117.8 341,425.300100 -
2612 かどや製油
KADOYA SESAME MILLS INCORPORATED
3,905.00 3,915.00 3,905.00 3,915.00 -30.00 3,913.57143,920.00 3,920.00 3,915.00 3,915.00 0.7 2,739.500100 -
2613 Jオイル
J-OIL MILLS, INC.
3,500.00 3,520.00 3,495.00 3,515.00 25.00 3,498.28673,490.00 3,495.00 3,475.00 3,485.00 14.3 50,025.500100 -
2801 キッコマン
KIKKOMAN CORPORATION
6,760.00 6,830.00 6,730.00 6,800.00 200.00 6,747.19986,650.00 6,770.00 6,590.00 6,760.00 497.1 3,354,033100 -
2802 味の素
Ajinomoto Co.,Inc.
2,222.00 2,225.50 2,214.00 2,218.50 -43.50 2,218.34742,219.00 2,235.00 2,200.00 2,218.00 1,870.1 4,148,531.500100 -
2809 キユーピー
Kewpie Corporation
2,208.00 2,208.00 2,200.00 2,203.00 15.00 2,205.72622,213.00 2,215.00 2,200.00 2,208.00 230.8 509,081.600100 -
2810 ハウス食G
House Foods Group Inc.
3,780.00 3,795.00 3,780.00 3,795.00 25.00 3,791.60673,800.00 3,805.00 3,775.00 3,795.00 77.8 294,987100 -
2811 カゴメ
KAGOME CO.,LTD.
3,725.00 3,730.00 3,715.00 3,715.00 20.00 3,720.91183,730.00 3,735.00 3,705.00 3,720.00 85.0 316,277.500100 -
2812 焼津水
YAIZU SUISANKAGAKU INDUSTRY CO.,LTD.
1,010.00 1,016.00 1,010.00 1,012.00 7.00 1,010.65001,005.00 1,009.00 1,005.00 1,006.00 2.0 2,021.300100 -
2815 アリアケ
ARIAKE JAPAN Co.,Ltd.
7,140.00 7,210.00 7,140.00 7,190.00 150.00 7,163.96627,120.00 7,180.00 7,090.00 7,140.00 23.7 169,786100 -
2818 ピエトロ
PIETRO Co.,Ltd.
1,713.00 1,714.00 1,705.00 1,714.00 0.00 1,708.58331,717.00 1,717.00 1,704.00 1,704.00 2.4 4,100.600100 -
2819 エバラ食品工業
EBARA Foods Industry,Inc.
2,440.00 2,440.00 2,430.00 2,436.00 1.00 2,433.15792,430.00 2,440.00 2,430.00 2,440.00 1.9 4,623100 -
2820 やまみ
Yamami Company
2,118.00 2,130.00 2,078.00 2,095.00 -3.00 2,110.98212,147.00 2,147.00 2,106.00 2,120.00 5.6 11,821.500100 -
2871 ニチレイ
NICHIREI CORPORATION
2,771.00 2,781.00 2,767.00 2,775.00 27.00 2,777.62002,778.00 2,794.00 2,770.00 2,779.00 326.3 906,337.400100 -
2875 東洋水産
TOYO SUISAN KAISHA,LTD.
5,040.00 5,070.00 5,020.00 5,040.00 145.00 5,018.10224,930.00 5,040.00 4,930.00 5,030.00 230.0 1,154,163.500100 -
2882 イートアンドHD
EAT&HOLDINGS Co.,Ltd
1,830.00 1,837.00 1,829.00 1,837.00 11.00 1,830.93751,826.00 1,835.00 1,822.00 1,830.00 6.4 11,718100 -
2883 大冷
DAIREI CO.,LTD.
1,984.00 1,984.00 1,979.00 1,979.00 6.00 1,974.33331,972.00 1,973.00 1,972.00 1,972.00 1.2 2,369.200100 -
2884 ヨシムラ・F・HD
Yoshimura Food Holdings K.K.
776.00 780.00 773.00 779.00 23.00 774.0074767.00 787.00 767.00 776.00 135.4 104,800.600100 -
2897 日清食HD
NISSIN FOODS HOLDINGS CO.,LTD.
8,710.00 8,790.00 8,710.00 8,790.00 210.00 8,718.14848,630.00 8,710.00 8,620.00 8,710.00 256.0 2,231,846100 -
2899 永谷園HD
NAGATANIEN HOLDINGS CO.,LTD.
2,277.00 2,286.00 2,265.00 2,277.00 -1.00 2,275.45102,262.00 2,285.00 2,262.00 2,275.00 10.2 23,209.600100 -
2904 一正蒲鉾
ICHIMASA KAMABOKO CO.,LTD.
1,210.00 1,230.00 1,210.00 1,229.00 1.00 1,222.24731,230.00 1,230.00 1,210.00 1,210.00 9.3 11,366.900100 -
2908 フジッコ
FUJICCO CO.,LTD.
2,038.00 2,041.00 2,020.00 2,030.00 0.00 2,031.01992,030.00 2,040.00 2,026.00 2,038.00 30.2 61,336.800100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年12月23日(水曜日) 1- 9
千円[¥thous.]
Trading Value
千株[thous.shs.]千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位
TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
2910 ロックフィルド
ROCK FIELD CO.,LTD.
1,628.00 1,632.00 1,610.00 1,617.00 3.00 1,623.44131,614.00 1,637.00 1,614.00 1,628.00 34.9 56,658.100100 -
2914 JT
JAPAN TOBACCO INC.
2,160.50 2,169.00 2,159.50 2,163.50 -2.00 2,162.63042,165.00 2,167.00 2,157.00 2,159.50 5,341.8 11,552,339.050100 -
2915 ケンコーマヨ
KENKO Mayonnaise Co.,Ltd.
1,886.00 1,891.00 1,879.00 1,884.00 -13.00 1,892.08271,907.00 1,909.00 1,880.00 1,897.00 13.3 25,164.700100 -
2918 わらべや
WARABEYA NICHIYO HOLDINGS CO.,LTD.
1,444.00 1,449.00 1,441.00 1,449.00 8.00 1,443.11231,445.00 1,447.00 1,438.00 1,441.00 18.7 26,986.200100 -
2922 なとり
NATORI CO.,LTD.
1,904.00 1,918.00 1,904.00 1,918.00 28.00 1,904.68751,890.00 1,906.00 1,890.00 1,904.00 4.8 9,142.500100 -
2924 イフジ産業
Ifuji Sangyo Co.,Ltd.
839.00 839.00 837.00 837.00 0.00 837.9429837.00 838.00 837.00 837.00 3.5 2,932.800100 -
2925 ピックルスコーポ
PICKLES CORPORATION
3,170.00 3,250.00 3,170.00 3,240.00 135.00 3,201.19513,120.00 3,210.00 3,120.00 3,185.00 41.0 131,249100 -
2930 北の達人
Kitanotatsujin Corporation
474.00 476.00 472.00 476.00 3.00 473.9282474.00 477.00 471.00 474.00 369.0 174,879.500100 -
2931 ユーグレナ
euglena Co.,Ltd.
780.00 781.00 774.00 774.00 -22.00 783.9705807.00 810.00 778.00 779.00 896.4 702,751.200100 -
4404 ミヨシ油脂
Miyoshi Oil & Fat Co.,Ltd.
1,281.00 1,284.00 1,276.00 1,280.00 -3.00 1,283.07401,286.00 1,287.00 1,281.00 1,284.00 63.5 81,475.200100 -
4526 理研ビタミン
RIKEN VITAMIN CO.,LTD.
1,358.00 1,363.00 1,355.00 1,363.00 11.00 1,359.74741,368.00 1,371.00 1,341.00 1,358.00 87.5 118,977.900100 -
繊維製品 Textiles & Apparels
3001 片倉
Katakura Industries Co.,Ltd.
1,368.00 1,371.00 1,355.00 1,371.00 34.00 1,362.89371,342.00 1,382.00 1,342.00 1,364.00 71.5 97,446.900100 -
3002 グンゼ
GUNZE LIMITED
3,385.00 3,395.00 3,370.00 3,385.00 -20.00 3,381.58163,400.00 3,400.00 3,365.00 3,380.00 39.2 132,558100 -
3101 東洋紡
TOYOBO CO.,LTD.
1,349.00 1,349.00 1,335.00 1,339.00 -22.00 1,344.84151,350.00 1,361.00 1,342.00 1,347.00 225.3 302,992.800100 -
3103 ユニチカ
UNITIKA LTD.
383.00 385.00 381.00 382.00 -4.00 382.8133390.00 390.00 379.00 383.00 567.8 217,361.400100 -
3104 富士紡HD
Fujibo Holdings,Inc.
3,710.00 3,760.00 3,710.00 3,740.00 -20.00 3,726.08573,760.00 3,760.00 3,665.00 3,710.00 17.5 65,206.500100 -
3106 クラボウ
KURABO INDUSTRIES LTD.
1,821.00 1,829.00 1,816.00 1,822.00 -33.00 1,830.20881,854.00 1,861.00 1,821.00 1,824.00 38.8 71,012.100100 -
3109 シキボウ
SHIKIBO LTD.
1,043.00 1,047.00 1,034.00 1,044.00 0.00 1,041.98501,045.00 1,047.00 1,031.00 1,045.00 86.7 90,340.100100 -
3201 ニッケ
THE JAPAN WOOL TEXTILE CO.,LTD.
995.00 997.00 992.00 997.00 3.00 994.39291,004.00 1,004.00 990.00 993.00 56.5 56,183.200100 -
3202 ダイトウボウ
Daitobo Co.,Ltd.
112.00 113.00 110.00 111.00 -1.00 110.8531113.00 114.00 108.00 112.00 2,154.2 238,799.700100 -
3204 トーア紡
Toabo Corporation
470.00 473.00 469.00 473.00 4.00 470.9699471.00 473.00 466.00 473.00 13.3 6,263.900100 -
3205 ダイドー
DAIDOH LIMITED
182.00 183.00 180.00 180.00 -2.00 181.4204181.00 182.00 181.00 181.00 45.2 8,200.200100 -
3302 帝繊維
TEIKOKU SEN-I Co.,Ltd.
2,457.00 2,470.00 2,452.00 2,469.00 -2.00 2,481.61952,499.00 2,509.00 2,454.00 2,457.00 93.3 231,535.100100 -
3401 帝人
TEIJIN LIMITED
1,886.00 1,886.00 1,849.00 1,862.00 -51.00 1,869.99851,912.00 1,919.00 1,878.00 1,879.00 1,173.6 2,194,630.200100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年12月23日(水曜日) 1- 10
千円[¥thous.]
Trading Value
千株[thous.shs.]千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位
TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
3402 東レ
TORAY INDUSTRIES,INC.
599.80 600.10 592.80 595.10 -18.30 598.0954610.00 610.40 597.20 599.70 8,040.5 4,808,986.440100 -
3408 サカイオーベックス
SAKAI OVEX CO.,LTD.
2,142.00 2,163.00 2,134.00 2,134.00 -23.00 2,141.19402,157.00 2,157.00 2,131.00 2,142.00 6.7 14,346100 -
3501 住江織物
Suminoe Textile Co.,Ltd.
2,213.00 2,213.00 2,210.00 2,210.00 -27.00 2,215.00002,215.00 2,226.00 2,211.00 2,226.00 2.0 4,430100 -
3512 日フエルト
Nippon Felt Company Limited
448.00 450.00 447.00 447.00 -4.00 449.8987452.00 453.00 448.00 448.00 15.8 7,108.400100 -
3513 イチカワ
ICHIKAWA CO.,LTD.
1,268.00 1,268.00 1,267.00 1,267.00 -13.00 1,265.78261,274.00 1,274.00 1,252.00 1,263.00 2.3 2,911.300100 -
3524 日東網
NITTO SEIMO CO.,LTD.
1,442.00 1,449.00 1,442.00 1,444.00 -7.00 1,446.00001,452.00 1,452.00 1,441.00 1,441.00 3.8 5,494.800100 -
3529 アツギ
ATSUGI CO.,LTD.
518.00 519.00 514.00 515.00 -9.00 518.5024525.00 525.00 518.00 518.00 20.9 10,836.700100 -
3551 ダイニック
DYNIC CORPORATION
876.00 876.00 876.00 876.00 4.00 872.0000864.00 866.00 864.00 866.00 0.8 697.600100 -
3569 セーレン
SEIREN CO.,LTD.
1,582.00 1,585.00 1,568.00 1,583.00 1.00 1,575.13651,593.00 1,593.00 1,562.00 1,582.00 38.1 60,012.700100 -
3571 ソトー
SOTOH CO.,LTD.
895.00 895.00 892.00 892.00 -4.00 895.4906897.00 899.00 895.00 895.00 5.3 4,746.100100 -
3577 東海染工
Tokai Senko K.K.
1,134.00 1,134.00 1,120.00 1,121.00 -4.00 1,119.10871,110.00 1,128.00 1,106.00 1,128.00 4.6 5,147.900100 -
3580 小松マテーレ
KOMATSU MATERE Co.,Ltd.
957.00 968.00 956.00 967.00 13.00 959.5166958.00 961.00 952.00 955.00 36.2 34,734.500100 -
3591 ワコールHD
WACOAL HOLDINGS CORP.
2,045.00 2,060.00 2,044.00 2,054.00 -15.00 2,055.74172,075.00 2,075.00 2,048.00 2,051.00 99.9 205,368.600100 -
3593 ホギメディ
HOGY MEDICAL CO.,LTD.
3,360.00 3,360.00 3,335.00 3,345.00 5.00 3,349.96693,365.00 3,375.00 3,335.00 3,360.00 60.4 202,338100 -
3607 クラウディアHD
KURAUDIA HOLDINGS CO.,LTD.
268.00 268.00 267.00 267.00 -7.00 269.1945278.00 278.00 266.00 268.00 29.3 7,887.400100 -
3608 TSI HD
TSI HOLDINGS CO.,LTD.
204.00 206.00 203.00 205.00 -3.00 204.4752206.00 207.00 202.00 204.00 293.8 60,074.800100 -
3611 マツオカ
MATSUOKA CORPORATION
2,162.00 2,189.00 2,130.00 2,169.00 -41.00 2,165.29962,222.00 2,222.00 2,163.00 2,165.00 25.7 55,648.200100 -
3612 ワールド
WORLD CO.,LTD.
1,215.00 1,225.00 1,215.00 1,225.00 -20.00 1,226.12661,250.00 1,251.00 1,214.00 1,214.00 228.2 279,802.100100 -
8011 三陽商
SANYO SHOKAI LTD.
531.00 535.00 530.00 535.00 -3.00 533.9935538.00 546.00 528.00 530.00 108.5 57,938.300100 -
8013 ナイガイ
NAIGAI CO.,LTD.
348.00 348.00 345.00 348.00 2.00 346.6610346.00 348.00 346.00 346.00 11.8 4,090.600100 -
8016 オンワードHD
ONWARD HOLDINGS CO.,LTD.
206.00 207.00 205.00 206.00 -1.00 205.8686207.00 208.00 204.00 206.00 962.4 198,127.900100 -
8029 ルックHD
LOOK HOLDINGS INCORPORATED
988.00 991.00 985.00 988.00 -18.00 993.19581,006.00 1,006.00 984.00 988.00 33.7 33,470.700100 -
8107 キムラタン
KIMURATAN CORPORATION
24.00 25.00 23.00 23.00 -1.00 23.892524.00 25.00 24.00 24.00 628.9 15,026100 -
8111 ゴルドウイン
GOLDWIN INC.
6,800.00 6,920.00 6,770.00 6,860.00 -40.00 6,894.91536,950.00 7,020.00 6,760.00 6,760.00 295.2 2,035,379100 -
8114 デサント
DESCENTE,LTD.
1,806.00 1,830.00 1,805.00 1,828.00 -12.00 1,810.21951,840.00 1,845.00 1,779.00 1,805.00 97.5 176,496.400100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年12月23日(水曜日) 1- 11
千円[¥thous.]
Trading Value
千株[thous.shs.]千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位
TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
8118 キング
KING Co.,Ltd.
560.00 563.00 560.00 563.00 -2.00 562.7273565.00 565.00 562.00 562.00 1.1 619100 -
8127 ヤマトインター
YAMATO INTERNATIONAL INC.
342.00 342.00 336.00 337.00 -10.00 340.5397347.00 347.00 342.00 342.00 12.6 4,290.800100 -
パルプ・紙 Pulp & Paper
3708 特種東海
Tokushu Tokai Paper Co.,Ltd.
4,820.00 4,845.00 4,810.00 4,815.00 -115.00 4,845.22994,915.00 4,930.00 4,830.00 4,830.00 8.7 42,153.500100 -
3861 王子HD
Oji Holdings Corporation
570.00 574.00 569.00 573.00 -8.00 573.9769583.00 585.00 570.00 571.00 2,402.5 1,378,979.600100 -
3863 日本紙
Nippon Paper Industries Co.,Ltd.
1,173.00 1,173.00 1,162.00 1,167.00 -22.00 1,172.68171,193.00 1,196.00 1,172.00 1,173.00 636.2 746,060.100100 -
3864 三菱紙
Mitsubishi Paper Mills Limited
316.00 317.00 313.00 313.00 -6.00 315.4134320.00 320.00 313.00 317.00 70.4 22,205.100100 -
3865 北越コーポレーション
Hokuetsu Corporation
394.00 395.00 391.00 395.00 -2.00 394.8437405.00 405.00 391.00 393.00 362.2 143,012.400100 -
3877 中越パル
Chuetsu Pulp & Paper Co.,Ltd.
1,230.00 1,240.00 1,230.00 1,237.00 -5.00 1,236.18991,248.00 1,248.00 1,229.00 1,235.00 7.9 9,765.900100 -
3878 巴川紙
TOMOEGAWA CO.,LTD.
796.00 799.00 793.00 794.00 -3.00 796.5663799.00 801.00 796.00 797.00 8.3 6,611.500100 -
3880 大王紙
Daio Paper Corporation
1,933.00 1,958.00 1,928.00 1,951.00 40.00 1,943.70721,924.00 1,947.00 1,916.00 1,935.00 293.7 570,866.800100 -
3896 阿波製紙
AWA PAPER & TECHNOLOGICAL COMPANY,Inc.
462.00 462.00 456.00 456.00 -11.00 460.0091469.00 470.00 460.00 463.00 21.9 10,074.200100 -
3941 レンゴー
Rengo Co.,Ltd.
840.00 842.00 837.00 839.00 -4.00 842.0139845.00 851.00 841.00 842.00 617.8 520,196.200100 -
3946 トーモク
TOMOKU CO.,LTD.
1,679.00 1,693.00 1,677.00 1,690.00 -2.00 1,680.87181,710.00 1,710.00 1,675.00 1,680.00 31.2 52,443.200100 -
3950 ザ・パック
THE PACK CORPORATION
2,736.00 2,749.00 2,708.00 2,715.00 -1.00 2,701.85192,678.00 2,759.00 2,678.00 2,741.00 79.7 215,337.600100 -
化学 Chemicals
3405 クラレ
KURARAY CO.,LTD.
1,119.00 1,120.00 1,110.00 1,113.00 -4.00 1,115.59351,129.00 1,129.00 1,111.00 1,117.00 818.4 913,001.700100 -
3407 旭化成
ASAHI KASEI CORPORATION
1,005.00 1,006.50 1,000.50 1,002.50 -19.50 1,005.41091,020.00 1,023.00 1,001.00 1,004.50 2,198.6 2,210,496.450100 -
3553 共和レザー
KYOWA LEATHER CLOTH CO.,LTD.
627.00 629.00 626.00 627.00 1.00 628.3793636.00 636.00 625.00 626.00 11.6 7,289.200100 -
4004 昭電工
Showa Denko K.K.
2,155.00 2,169.00 2,135.00 2,159.00 -49.00 2,160.21392,202.00 2,213.00 2,142.00 2,155.00 1,448.8 3,129,717.900100 -
4005 住友化
SUMITOMO CHEMICAL COMPANY,LIMITED
390.00 392.00 389.00 391.00 -3.00 390.5369395.00 396.00 388.00 389.00 6,336.1 2,474,480.600100 -
4008 住友精化
Sumitomo Seika Chemicals Company,Limited.
3,950.00 3,965.00 3,915.00 3,935.00 -80.00 3,940.20134,000.00 4,000.00 3,935.00 3,950.00 14.9 58,709100 -
4021 日産化
Nissan Chemical Corporation
6,120.00 6,160.00 6,110.00 6,160.00 20.00 6,138.45306,130.00 6,160.00 6,080.00 6,100.00 242.4 1,487,961100 -
4022 ラサ工
Rasa Industries,Ltd.
2,202.00 2,226.00 2,199.00 2,216.00 19.00 2,203.34762,200.00 2,209.00 2,175.00 2,194.00 48.9 107,743.700100 -
4023 クレハ
KUREHA CORPORATION
6,700.00 6,770.00 6,670.00 6,710.00 -10.00 6,724.12076,820.00 6,850.00 6,660.00 6,670.00 96.1 646,188100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年12月23日(水曜日) 1- 12
千円[¥thous.]
Trading Value
千株[thous.shs.]千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位
TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
4025 多木化学
TAKI CHEMICAL CO.,LTD.
6,330.00 6,440.00 6,330.00 6,410.00 140.00 6,330.99066,250.00 6,380.00 6,240.00 6,330.00 21.2 134,217100 -
4027 テイカ
TAYCA CORPORATION
1,534.00 1,561.00 1,534.00 1,560.00 42.00 1,540.20691,532.00 1,538.00 1,513.00 1,534.00 8.7 13,399.800100 -
4028 石原産
ISHIHARA SANGYO KAISHA,LTD.
620.00 620.00 615.00 617.00 -5.00 617.4705622.00 625.00 612.00 621.00 201.5 124,420.300100 -
4031 片倉コープアグリ
Katakura & Co-op Agri Corporation
1,211.00 1,213.00 1,210.00 1,210.00 -1.00 1,211.05881,211.00 1,211.00 1,210.00 1,211.00 1.7 2,058.800100 -
4041 日曹達
Nippon Soda Co.,Ltd.
2,929.00 2,939.00 2,920.00 2,933.00 -13.00 2,928.97742,936.00 2,962.00 2,909.00 2,930.00 39.8 116,573.300100 -
4042 東ソー
TOSOH CORPORATION
1,570.00 1,574.00 1,563.00 1,569.00 -12.00 1,570.08151,576.00 1,582.00 1,564.00 1,571.00 1,149.2 1,804,337.700100 -
4043 トクヤマ
Tokuyama Corporation
2,222.00 2,238.00 2,211.00 2,235.00 -28.00 2,230.56982,259.00 2,266.00 2,216.00 2,224.00 381.0 849,847.100100 -
4044 セ硝子
Central Glass Co.,Ltd.
2,229.00 2,251.00 2,229.00 2,251.00 9.00 2,238.67312,255.00 2,255.00 2,225.00 2,231.00 41.6 93,128.800100 -
4045 東亜合
TOAGOSEI CO.,LTD.
1,224.00 1,232.00 1,222.00 1,225.00 -12.00 1,228.38781,250.00 1,256.00 1,220.00 1,224.00 162.7 199,858.700100 -
4046 大阪ソーダ
OSAKA SODA CO.,LTD.
2,666.00 2,666.00 2,654.00 2,659.00 -2.00 2,659.01682,692.00 2,692.00 2,645.00 2,654.00 11.9 31,642.300100 -
4047 関電化
KANTO DENKA KOGYO CO.,LTD.
768.00 775.00 767.00 769.00 13.00 769.0165766.00 775.00 764.00 767.00 224.3 172,490.400100 -
4061 デンカ
Denka Company Limited
3,795.00 3,805.00 3,780.00 3,805.00 -10.00 3,790.98673,805.00 3,835.00 3,750.00 3,790.00 339.5 1,287,040100 -
4063 信越化
Shin-Etsu Chemical Co.,Ltd.
17,280.00 17,360.00 17,260.00 17,330.00 240.00 17,254.771417,110.00 17,285.00 17,110.00 17,230.00 774.4 13,362,095100 -
4064 カーバイド
Nippon Carbide Industries Company,Incorporated
1,270.00 1,280.00 1,270.00 1,274.00 -17.00 1,274.07041,270.00 1,291.00 1,266.00 1,270.00 28.4 36,183.600100 -
4078 堺化学
Sakai Chemical Industry Co.,Ltd.
1,937.00 1,938.00 1,925.00 1,935.00 -28.00 1,937.12451,983.00 1,983.00 1,931.00 1,935.00 25.7 49,784.100100 -
4082 稀元素
DAIICHI KIGENSO KAGAKU-KOGYO CO.,LTD
809.00 819.00 783.00 815.00 50.00 798.3865776.00 828.00 760.00 794.00 322.4 257,399.800100 -
4088 エア・ウォーター
AIR WATER INC.
1,762.00 1,770.00 1,759.00 1,770.00 -24.00 1,764.99531,771.00 1,784.00 1,751.00 1,761.00 747.0 1,318,451.500100 -
4091 日本酸素HD
NIPPON SANSO HOLDINGS CORPORATION
1,865.00 1,868.00 1,852.00 1,857.00 -44.00 1,864.79311,893.00 1,898.00 1,852.00 1,864.00 922.3 1,719,898.700100 -
4092 日本化
Nippon Chemical Industrial Co.,Ltd.
2,532.00 2,601.00 2,526.00 2,596.00 29.00 2,560.45392,565.00 2,576.00 2,523.00 2,523.00 59.7 152,859.100100 -
4093 邦アセチレン
Toho Acetylene Co.,Ltd.
1,413.00 1,463.00 1,407.00 1,463.00 48.00 1,437.22321,402.00 1,463.00 1,397.00 1,410.00 47.5 68,268.100100 -
4095 日パーカライ
NIHON PARKERIZING CO.,LTD.
1,057.00 1,058.00 1,051.00 1,055.00 -15.00 1,057.05891,076.00 1,076.00 1,051.00 1,054.00 93.3 98,623.600100 -
4097 高圧ガス
KOATSU GAS KOGYO CO.,LTD.
780.00 792.00 776.00 790.00 8.00 781.2337784.00 788.00 776.00 777.00 47.5 37,108.600100 -
4098 チタン工
Titan Kogyo Kabushiki Kaisha
1,960.00 1,960.00 1,930.00 1,931.00 -1.00 1,948.92751,920.00 1,976.00 1,912.00 1,960.00 19.3 37,614.300100 -
4099 四国化
SHIKOKU CHEMICALS CORPORATION
1,188.00 1,196.00 1,188.00 1,196.00 7.00 1,187.86001,199.00 1,199.00 1,161.00 1,188.00 60.7 72,103.100100 -
4100 戸田工
TODA KOGYO CORP.
2,138.00 2,163.00 2,130.00 2,155.00 18.00 2,147.36062,184.00 2,200.00 2,107.00 2,131.00 35.5 76,231.300100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年12月23日(水曜日) 1- 13
千円[¥thous.]
Trading Value
千株[thous.shs.]千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位
TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
4109 ステラケミファ
STELLA CHEMIFA CORPORATION
3,140.00 3,185.00 3,140.00 3,175.00 0.00 3,149.11653,175.00 3,190.00 3,110.00 3,145.00 49.8 156,826100 -
4112 保土谷化
Hodogaya Chemical Co.,Ltd.
4,420.00 4,440.00 4,400.00 4,435.00 45.00 4,400.29694,380.00 4,430.00 4,335.00 4,405.00 32.0 140,809.500100 -
4114 日触媒
NIPPON SHOKUBAI CO.,LTD.
5,610.00 5,630.00 5,590.00 5,630.00 0.00 5,599.51085,610.00 5,610.00 5,540.00 5,590.00 157.4 881,363100 -
4116 大日精化
Dainichiseika Color & Chemicals Mfg.Co.,Ltd.
2,283.00 2,319.00 2,283.00 2,313.00 10.00 2,299.35772,314.00 2,314.00 2,276.00 2,279.00 26.0 59,783.300100 -
4118 カネカ
KANEKA CORPORATION
3,590.00 3,610.00 3,585.00 3,605.00 -30.00 3,601.97733,660.00 3,680.00 3,570.00 3,590.00 260.2 937,234.500100 -
4182 菱瓦斯化
Mitsubishi Gas Chemical Company,Inc.
2,270.00 2,281.00 2,264.00 2,273.00 -7.00 2,271.56132,277.00 2,282.00 2,254.00 2,269.00 379.1 861,148.900100 -
4183 三井化学
Mitsui Chemicals,Inc.
2,878.00 2,894.00 2,876.00 2,886.00 -26.00 2,886.71342,916.00 2,927.00 2,869.00 2,872.00 536.6 1,549,010.400100 -
4185 JSR
JSR CORPORATION
2,770.00 2,781.00 2,763.00 2,771.00 -20.00 2,773.65672,797.00 2,801.00 2,759.00 2,761.00 518.2 1,437,308.900100 -
4186 東応化
TOKYO OHKA KOGYO CO.,LTD.
6,920.00 7,010.00 6,910.00 6,990.00 120.00 6,932.00146,910.00 6,960.00 6,820.00 6,920.00 140.4 973,253100 -
4187 大有機化
OSAKA ORGANIC CHEMICAL INDUSTRY LTD.
3,025.00 3,060.00 3,025.00 3,060.00 111.00 3,035.39893,090.00 3,110.00 2,951.00 3,010.00 157.2 477,164.700100 -
4188 三菱ケミHD
Mitsubishi Chemical Holdings Corporation
605.90 606.60 601.60 605.00 -19.50 607.8952619.60 622.00 605.90 606.80 6,491.6 3,946,212.710100 -
4189 KHネオケム
KH Neochem Co.,Ltd.
2,708.00 2,724.00 2,707.00 2,718.00 -12.00 2,713.18992,739.00 2,752.00 2,683.00 2,708.00 73.2 198,605.500100 -
4202 ダイセル
Daicel Corporation
726.00 728.00 722.00 723.00 -9.00 729.3054745.00 745.00 726.00 726.00 1,102.6 804,132.100100 -
4203 住友ベーク
Sumitomo Bakelite Company,Limited
3,455.00 3,465.00 3,435.00 3,440.00 0.00 3,442.13553,465.00 3,465.00 3,415.00 3,455.00 58.3 200,676.500100 -
4204 積水化
Sekisui Chemical Co.,Ltd.
1,887.00 1,893.00 1,881.00 1,882.00 -16.00 1,889.04111,906.00 1,910.00 1,886.00 1,887.00 523.3 988,535.200100 -
4205 日ゼオン
ZEON CORPORATION
1,421.00 1,433.00 1,419.00 1,427.00 -10.00 1,427.70761,452.00 1,452.00 1,417.00 1,421.00 457.6 653,319100 -
4206 アイカ工
Aica Kogyo Company,Limited
3,535.00 3,540.00 3,525.00 3,540.00 30.00 3,533.00153,550.00 3,550.00 3,515.00 3,520.00 64.8 228,938.500100 -
4208 宇部興
Ube Industries,Ltd.
1,841.00 1,842.00 1,823.00 1,832.00 -41.00 1,839.21471,864.00 1,868.00 1,833.00 1,841.00 383.8 705,890.600100 -
4212 積水樹脂
Sekisui Jushi Corporation
2,130.00 2,135.00 2,118.00 2,135.00 18.00 2,127.65752,135.00 2,135.00 2,108.00 2,130.00 25.4 54,042.500100 -
4215 タキロンシーアイ
C.I. TAKIRON Corporation
694.00 694.00 690.00 691.00 5.00 689.6250689.00 692.00 684.00 692.00 76.8 52,963.200100 -
4216 旭有機材
ASAHI YUKIZAI CORPORATION
1,507.00 1,512.00 1,506.00 1,509.00 -12.00 1,509.98111,539.00 1,539.00 1,500.00 1,507.00 10.6 16,005.800100 -
4218 ニチバン
NICHIBAN CO.,LTD.
1,639.00 1,639.00 1,632.00 1,638.00 19.00 1,632.50851,632.00 1,639.00 1,620.00 1,639.00 5.9 9,631.800100 -
4220 リケンテクノス
RIKEN TECHNOS CORPORATION
453.00 458.00 453.00 456.00 2.00 454.0727461.00 461.00 448.00 453.00 34.4 15,620.100100 -
4221 大倉工
Okura Industrial Co.,Ltd.
1,890.00 1,897.00 1,883.00 1,891.00 1.00 1,911.03611,930.00 1,930.00 1,872.00 1,889.00 58.2 111,222.300100 -
4228 積水化成
Sekisui Kasei Co.,Ltd.
527.00 528.00 524.00 528.00 4.00 524.0719526.00 527.00 519.00 526.00 66.8 35,008100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年12月23日(水曜日) 1- 14
千円[¥thous.]
Trading Value
千株[thous.shs.]千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位
TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
4229 群栄化
Gun Ei Chemical Industry Co.,Ltd.
2,395.00 2,405.00 2,392.00 2,392.00 -11.00 2,398.09522,403.00 2,407.00 2,395.00 2,395.00 4.2 10,072100 -
4231 タイガーポリ
TIGERS POLYMER CORPORATION
390.00 390.00 385.00 387.00 -2.00 388.6799389.00 390.00 389.00 389.00 30.3 11,777100 -
4238 ミライアル
Miraial Co.,Ltd.
1,081.00 1,105.00 1,077.00 1,105.00 13.00 1,086.82891,098.00 1,099.00 1,075.00 1,080.00 26.3 28,583.600100 -
4245 ダイキアクシス
Daiki Axis Co.,Ltd.
1,140.00 1,149.00 1,129.00 1,141.00 67.00 1,131.35361,119.00 1,158.00 1,092.00 1,135.00 126.4 143,003.100100 -
4246 DNC
DaikyoNishikawa Corporation
820.00 821.00 808.00 808.00 -18.00 815.5139840.00 843.00 813.00 820.00 93.8 76,495.200100 -
4248 竹本容器
Takemoto Yohki Co.,Ltd.
967.00 969.00 963.00 969.00 4.00 963.9958963.00 976.00 958.00 961.00 47.1 45,404.200100 -
4249 森六
MORIROKU HOLDINGS COMPANY,LTD.
2,163.00 2,199.00 2,162.00 2,199.00 26.00 2,164.29412,199.00 2,199.00 2,140.00 2,163.00 11.9 25,755.100100 -
4251 恵和
KEIWA Incorporated
1,975.00 2,000.00 1,951.00 1,960.00 29.00 1,963.19421,932.00 1,979.00 1,911.00 1,968.00 89.6 175,902.200100 -
4272 日化薬
NIPPON KAYAKU CO.,LTD.
945.00 946.00 939.00 941.00 -18.00 945.3489957.00 960.00 942.00 943.00 416.7 393,926.900100 -
4275 カーリットHD
Carlit Holdings Co.,Ltd.
655.00 670.00 655.00 667.00 29.00 653.3345640.00 664.00 631.00 655.00 87.6 57,232.100100 -
4362 日本精化
Nippon Fine Chemical Co.,Ltd.
1,433.00 1,438.00 1,423.00 1,425.00 -27.00 1,431.76151,451.00 1,451.00 1,425.00 1,426.00 13.0 18,612.900100 -
4368 扶桑化学
FUSO CHEMICAL CO.,LTD.
3,580.00 3,610.00 3,580.00 3,600.00 5.00 3,597.75563,605.00 3,640.00 3,575.00 3,585.00 57.7 207,590.500100 -
4369 トリケミカル
Tri Chemical Laboratories Inc.
14,760.00 14,960.00 14,720.00 14,950.00 360.00 14,794.808214,510.00 14,790.00 14,510.00 14,720.00 39.1 578,477100 -
4401 ADEKA
ADEKA CORPORATION
1,727.00 1,739.00 1,724.00 1,735.00 -5.00 1,732.76401,744.00 1,751.00 1,721.00 1,727.00 80.1 138,794.400100 -
4403 日油
NOF CORPORATION
5,070.00 5,140.00 5,070.00 5,130.00 80.00 5,102.07555,110.00 5,110.00 5,040.00 5,070.00 79.5 405,615100 -
4406 新日本理化
New Japan Chemical Co.,Ltd.
228.00 234.00 227.00 227.00 4.00 227.4976227.00 234.00 220.00 227.00 3,008.1 684,335.400100 -
4410 ハリマ化成G
HARIMA CHEMICALS GROUP,INC.
994.00 1,020.00 994.00 1,020.00 26.00 998.28301,001.00 1,002.00 981.00 994.00 15.9 15,872.700100 -
4452 花王
Kao Corporation
7,922.00 7,935.00 7,904.00 7,910.00 127.00 7,896.71407,859.00 7,920.00 7,844.00 7,915.00 1,112.6 8,785,884100 -
4461 第一工業
DKS Co.Ltd.
4,215.00 4,230.00 4,200.00 4,215.00 -45.00 4,220.70834,230.00 4,270.00 4,195.00 4,230.00 24.0 101,297100 -
4462 石原ケミカル
ISHIHARA CHEMICAL CO.,LTD.
2,166.00 2,166.00 2,149.00 2,149.00 -22.00 2,157.89472,168.00 2,171.00 2,147.00 2,147.00 1.9 4,100100 -
4463 日華化学
NICCA CHEMICAL CO.,LTD.
910.00 912.00 908.00 910.00 -23.00 918.3417930.00 930.00 909.00 911.00 24.0 22,040.200100 -
4465 ニイタカ
Niitaka Co., Ltd.
3,085.00 3,140.00 3,070.00 3,120.00 50.00 3,102.82353,065.00 3,095.00 3,055.00 3,080.00 51.0 158,244100 -
4471 三洋化成
SANYO CHEMICAL INDUSTRIES,LTD.
5,280.00 5,310.00 5,230.00 5,280.00 140.00 5,243.70555,240.00 5,290.00 5,120.00 5,260.00 163.0 854,724100 -
4531 有機薬
Yuki Gosei Kogyo Co.,Ltd.
301.00 308.00 301.00 304.00 5.00 302.2373300.00 305.00 298.00 301.00 171.5 51,833.700100 -
4611 大日塗料
Dai Nippon Toryo Company,Limited
935.00 943.00 931.00 943.00 3.00 935.6111942.00 942.00 926.00 934.00 19.8 18,525.100100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年12月23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[¥]
4612 日ペイントHD
NIPPON PAINT HOLDINGS CO.,LTD.
11,830.00 11,970.00 11,780.00 11,850.00 180.00 11,822.425811,670.00 11,840.00 11,600.00 11,770.00 252.7 2,987,527100 -
4613 関ペイント
KANSAI PAINT CO.,LTD.
3,090.00 3,120.00 3,090.00 3,105.00 45.00 3,096.97953,080.00 3,110.00 3,065.00 3,095.00 282.4 874,587100 -
4615 神東塗料
SHINTO PAINT COMPANY,LIMITED
216.00 216.00 213.00 216.00 10.00 213.4056209.00 216.00 209.00 216.00 146.7 31,306.600100 -
4617 中国塗料
Chugoku Marine Paints,Ltd.
1,004.00 1,009.00 1,001.00 1,008.00 2.00 1,003.86961,010.00 1,013.00 997.00 1,004.00 76.7 76,996.800100 -
4619 日特塗料
Nihon Tokushu Toryo Co.,Ltd.
1,218.00 1,221.00 1,206.00 1,218.00 -14.00 1,217.53381,232.00 1,232.00 1,209.00 1,218.00 14.8 18,019.500100 -
4620 藤倉化
FUJIKURA KASEI CO.,LTD.
540.00 545.00 539.00 545.00 12.00 540.7034538.00 541.00 536.00 540.00 29.0 15,680.400100 -
4626 太陽HD
TAIYO HOLDINGS CO.,LTD.
6,000.00 6,010.00 5,980.00 6,010.00 50.00 5,997.26166,050.00 6,050.00 5,960.00 6,000.00 40.9 245,288100 -
4631 DIC
DIC Corporation
2,597.00 2,603.00 2,587.00 2,587.00 -45.00 2,598.81992,642.00 2,643.00 2,586.00 2,595.00 321.0 834,221.200100 -
4633 サカタインクス
SAKATA INX CORPORATION
1,150.00 1,166.00 1,147.00 1,166.00 8.00 1,157.50161,167.00 1,167.00 1,142.00 1,150.00 91.7 106,142.900100 -
4634 洋インキHD
TOYO INK SC HOLDINGS CO.,LTD.
1,942.00 1,956.00 1,940.00 1,951.00 -19.00 1,948.49411,971.00 1,971.00 1,940.00 1,944.00 110.1 214,529.200100 -
4636 T&KTOKA
T&K TOKA CO.,LTD.
880.00 892.00 880.00 890.00 -9.00 887.8353903.00 903.00 878.00 882.00 8.5 7,546.600100 -
4901 富士フイルム
FUJIFILM Holdings Corporation
5,258.00 5,299.00 5,258.00 5,299.00 87.00 5,265.31265,222.00 5,275.00 5,216.00 5,258.00 1,691.4 8,905,749.800100 -
4911 資生堂
Shiseido Company,Limited
7,034.00 7,052.00 7,023.00 7,033.00 -21.00 7,039.80597,065.00 7,075.00 7,014.00 7,029.00 610.4 4,297,097.500100 -
4912 ライオン
Lion Corporation
2,527.00 2,528.00 2,513.00 2,525.00 -3.00 2,521.12502,514.00 2,536.00 2,509.00 2,525.00 502.5 1,266,865.300100 -
4914 高砂香料
TAKASAGO INTERNATIONAL CORPORATION
2,385.00 2,392.00 2,353.00 2,369.00 -81.00 2,378.48082,436.00 2,436.00 2,387.00 2,390.00 31.2 74,208.600100 -
4917 マンダム
MANDOM CORPORATION
1,648.00 1,651.00 1,636.00 1,639.00 3.00 1,641.38811,636.00 1,649.00 1,634.00 1,647.00 104.1 170,868.500100 -
4919 ミルボン
Milbon Co.,Ltd.
6,520.00 6,590.00 6,520.00 6,580.00 170.00 6,527.62626,500.00 6,520.00 6,440.00 6,500.00 73.3 478,475100 -
4921 ファンケル
FANCL CORPORATION
4,070.00 4,100.00 4,050.00 4,075.00 20.00 4,066.26414,055.00 4,080.00 4,005.00 4,070.00 515.8 2,097,379100 -
4922 コーセー
KOSE Corporation
17,280.00 17,360.00 17,260.00 17,300.00 -120.00 17,321.043017,340.00 17,470.00 17,280.00 17,310.00 125.6 2,175,523100 -
4923 COTA
COTA CO.,LTD.
1,381.00 1,391.00 1,380.00 1,387.00 2.00 1,385.30001,392.00 1,392.00 1,380.00 1,390.00 9.0 12,467.700100 -
4926 シーボン
C'BON COSMETICS Co.,Ltd.
1,953.00 1,953.00 1,930.00 1,944.00 -18.00 1,942.45451,950.00 1,966.00 1,950.00 1,953.00 5.5 10,683.500100 -
4927 ポーラオルHD
POLA ORBIS HOLDINGS INC.
2,034.00 2,042.00 2,030.00 2,040.00 -5.00 2,042.87532,064.00 2,066.00 2,029.00 2,035.00 347.9 710,716.300100 -
4928 ノエビアHD
Noevir Holdings Co.,Ltd.
4,480.00 4,480.00 4,455.00 4,475.00 70.00 4,469.38694,465.00 4,485.00 4,440.00 4,475.00 47.3 211,402100 -
4929 アジュバン
ADJUVANT COSME JAPAN CO.,LTD.
1,011.00 1,014.00 1,011.00 1,012.00 3.00 1,011.71431,010.00 1,014.00 1,010.00 1,014.00 2.1 2,124.600100 -
4931 新日本製薬
Shinnihonseiyaku Co.,Ltd.
2,771.00 2,792.00 2,770.00 2,777.00 35.00 2,779.70482,784.00 2,805.00 2,754.00 2,770.00 68.1 189,297.900100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年12月23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[¥]
4951 エステー
S.T.CORPORATION
1,958.00 1,967.00 1,956.00 1,959.00 -1.00 1,961.95831,965.00 1,981.00 1,954.00 1,957.00 14.4 28,252.200100 -
4955 アグロカネショウ
AGRO-KANESHO CO.,LTD.
1,708.00 1,713.00 1,699.00 1,705.00 34.00 1,688.88391,682.00 1,709.00 1,672.00 1,709.00 44.8 75,662100 -
4956 コニシ
KONISHI CO.,LTD.
1,601.00 1,605.00 1,590.00 1,600.00 10.00 1,600.91461,615.00 1,617.00 1,593.00 1,593.00 36.3 58,113.200100 -
4958 長谷川香
T.HASEGAWA CO.,LTD.
2,118.00 2,146.00 2,100.00 2,137.00 36.00 2,121.42532,131.00 2,131.00 2,089.00 2,120.00 79.7 169,077.600100 -
4963 星光PMC
SEIKO PMC CORPORATION
710.00 710.00 699.00 702.00 4.00 702.6370711.00 711.00 699.00 709.00 14.6 10,258.500100 -
4967 小林製薬
KOBAYASHI PHARMACEUTICAL CO.,LTD.
12,630.00 12,690.00 12,600.00 12,650.00 210.00 12,590.655312,430.00 12,630.00 12,420.00 12,630.00 111.4 1,402,599100 -
4968 荒川化学
ARAKAWA CHEMICAL INDUSTRIES,LTD.
1,139.00 1,143.00 1,133.00 1,138.00 -11.00 1,138.06791,152.00 1,153.00 1,133.00 1,139.00 26.5 30,158.800100 -
4971 メック
MEC COMPANY LTD.
2,221.00 2,237.00 2,207.00 2,220.00 39.00 2,224.00352,231.00 2,240.00 2,176.00 2,221.00 115.8 257,539.600100 -
4973 高純度化
JAPAN PURE CHEMICAL CO.,LTD.
2,646.00 2,687.00 2,637.00 2,670.00 39.00 2,651.40432,631.00 2,668.00 2,628.00 2,662.00 9.4 24,923.200100 -
4974 タカラバイオ
TAKARA BIO INC.
2,774.00 2,782.00 2,763.00 2,775.00 23.00 2,782.75322,776.00 2,815.00 2,766.00 2,774.00 316.0 879,350100 -
4975 JCU
JCU CORPORATION
3,670.00 3,720.00 3,670.00 3,710.00 75.00 3,690.23623,665.00 3,690.00 3,650.00 3,685.00 38.1 140,598100 -
4977 ニッタゼラチン
Nitta Gelatin Inc.
667.00 667.00 660.00 663.00 -13.00 666.4065675.00 677.00 667.00 670.00 12.3 8,196.800100 -
4979 OATアグリオ
OAT Agrio Co.,Ltd.
1,389.00 1,398.00 1,381.00 1,384.00 12.00 1,370.97571,365.00 1,389.00 1,347.00 1,389.00 20.6 28,242.100100 -
4980 デクセリアルズ
Dexerials Corporation
1,310.00 1,322.00 1,310.00 1,322.00 -1.00 1,315.03491,330.00 1,331.00 1,301.00 1,310.00 111.6 146,757.900100 -
4985 アース製薬
Earth Corporation
5,930.00 5,940.00 5,910.00 5,930.00 0.00 5,936.21045,950.00 5,980.00 5,910.00 5,930.00 59.9 355,579100 -
4992 北興化
HOKKO CHEMICAL INDUSTRY CO.,LTD.
1,073.00 1,086.00 1,073.00 1,077.00 20.00 1,072.99731,070.00 1,087.00 1,059.00 1,071.00 74.0 79,401.800100 -
4994 大成ラミック
Taisei Lamick Co.,Ltd.
3,135.00 3,135.00 3,040.00 3,110.00 60.00 3,091.73783,080.00 3,135.00 3,035.00 3,135.00 16.4 50,704.500100 -
4996 クミアイ化
KUMIAI CHEMICAL INDUSTRY CO.,LTD.
894.00 904.00 890.00 904.00 15.00 896.5069906.00 918.00 886.00 892.00 283.5 254,159.700100 -
4997 日農薬
NIHON NOHYAKU CO.,LTD.
505.00 508.00 504.00 508.00 0.00 505.5877506.00 508.00 502.00 504.00 68.4 34,582.200100 -
5142 アキレス
Achilles Corporation
1,427.00 1,430.00 1,418.00 1,422.00 -10.00 1,424.92191,431.00 1,439.00 1,418.00 1,427.00 25.6 36,478100 -
5208 有沢製
Arisawa Mfg.Co.,Ltd.
971.00 1,000.00 969.00 982.00 39.00 980.9705971.00 990.00 959.00 967.00 216.6 212,478.200100 -
6988 日東電
NITTO DENKO CORPORATION
8,650.00 8,710.00 8,650.00 8,710.00 40.00 8,674.49028,700.00 8,700.00 8,610.00 8,640.00 315.8 2,739,404100 -
7874 レック
LEC,INC.
1,300.00 1,312.00 1,296.00 1,308.00 4.00 1,308.96701,310.00 1,341.00 1,297.00 1,300.00 184.8 241,897.100100 -
7888 三光合成
SANKO GOSEI LTD.
357.00 358.00 331.00 341.00 15.00 357.6151350.00 376.00 347.00 355.00 4,817.4 1,722,775.200100 -
7908 KIMOTO
KIMOTO CO.,LTD.
175.00 175.00 172.00 175.00 3.00 171.3649169.00 175.00 168.00 175.00 139.2 23,854100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年12月23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[¥]
7917 藤森工業
FUJIMORI KOGYO CO.,LTD.
4,675.00 4,695.00 4,645.00 4,670.00 20.00 4,662.16314,655.00 4,685.00 4,645.00 4,675.00 14.1 65,736.500100 -
7925 前沢化成
MAEZAWA KASEI INDUSTRIES CO.,LTD.
971.00 975.00 970.00 972.00 -3.00 973.4314978.00 979.00 972.00 972.00 10.2 9,929100 -
7931 未来工業
MIRAI INDUSTRY CO.,LTD.
1,720.00 1,732.00 1,720.00 1,720.00 21.00 1,723.20001,720.00 1,728.00 1,719.00 1,722.00 5.5 9,477.600100 -
7940 ウェーブロックHD
WAVELOCK HOLDINGS CO.,LTD.
742.00 742.00 726.00 728.00 -8.00 734.8139736.00 745.00 734.00 742.00 89.2 65,545.400100 -
7942 JSP
JSP Corporation
1,695.00 1,708.00 1,695.00 1,698.00 -21.00 1,701.05171,723.00 1,723.00 1,685.00 1,706.00 34.8 59,196.600100 -
7947 エフピコ
FP CORPORATION
4,235.00 4,265.00 4,235.00 4,250.00 40.00 4,246.98694,235.00 4,260.00 4,215.00 4,240.00 76.5 324,894.500100 -
7958 天馬
TENMA CORPORATION
2,018.00 2,027.00 2,009.00 2,024.00 -23.00 2,024.13962,051.00 2,051.00 2,013.00 2,018.00 22.2 44,935.900100 -
7970 信越ポリマ
Shin-Etsu Polymer Co.,Ltd.
924.00 932.00 920.00 932.00 6.00 924.5375930.00 930.00 917.00 922.00 92.1 85,149.900100 -
7971 東リ
TOLI Corporation
243.00 248.00 243.00 248.00 2.00 244.8658248.00 248.00 242.00 242.00 44.7 10,945.500100 -
7988 ニフコ
NIFCO INC.
3,770.00 3,780.00 3,760.00 3,770.00 -80.00 3,792.33833,860.00 3,880.00 3,765.00 3,780.00 182.4 691,722.500100 -
7995 バルカー
VALQUA,LTD.
1,997.00 2,002.00 1,995.00 1,999.00 -9.00 1,995.42052,000.00 2,004.00 1,985.00 1,997.00 30.2 60,261.700100 -
8113 ユニチャーム
UNICHARM CORPORATION
4,973.00 4,996.00 4,968.00 4,995.00 118.00 4,958.05464,904.00 4,970.00 4,889.00 4,970.00 738.1 3,659,540.100100 -
9385 ショーエイコーポ
SHOEI CORPORATION
985.00 993.00 983.00 983.00 -14.00 987.3216997.00 997.00 983.00 987.00 28.3 27,941.200100 -
医薬品 Pharmaceutical
4151 協和キリン
Kyowa Kirin Co.,Ltd.
2,777.00 2,790.00 2,754.00 2,763.00 50.00 2,768.16122,737.00 2,791.00 2,729.00 2,770.00 1,056.9 2,925,669.600100 -
4502 武田薬
Takeda Pharmaceutical Company Limited
3,770.00 3,771.00 3,747.00 3,766.00 -24.00 3,765.86663,798.00 3,809.00 3,751.00 3,770.00 3,344.0 12,593,057.800100 -
4503 アステラス薬
Astellas Pharma Inc.
1,531.00 1,533.00 1,526.00 1,527.50 -10.00 1,530.69091,539.50 1,542.00 1,529.50 1,533.00 2,407.1 3,684,526100 -
4506 大日住薬
Sumitomo Dainippon Pharma Co.,Ltd.
1,285.00 1,286.00 1,271.00 1,277.00 -12.00 1,280.42571,305.00 1,306.00 1,275.00 1,284.00 763.9 978,117.200100 -
4507 塩野義薬
Shionogi & Co.,Ltd.
5,588.00 5,589.00 5,556.00 5,573.00 -3.00 5,576.66135,595.00 5,605.00 5,570.00 5,588.00 560.9 3,127,949.300100 -
4512 わかもと
WAKAMOTO PHARMACEUTICAL CO.,LTD.
255.00 255.00 251.00 253.00 1.00 252.7442253.00 255.00 253.00 255.00 21.5 5,434100 -
4514 あすか薬
ASKA Pharmaceutical Co.,Ltd.
1,677.00 1,677.00 1,644.00 1,653.00 -6.00 1,658.61451,659.00 1,688.00 1,645.00 1,669.00 89.5 148,446100 -
4516 日本新薬
Nippon Shinyaku Co.,Ltd.
6,920.00 6,930.00 6,900.00 6,910.00 -70.00 6,924.26846,980.00 7,020.00 6,890.00 6,920.00 173.6 1,202,053100 -
4517 ビオフェルミン
BIOFERMIN PHARMACEUTICAL CO.,LTD.
2,467.00 2,484.00 2,467.00 2,479.00 9.00 2,475.60982,441.00 2,467.00 2,441.00 2,467.00 4.1 10,150100 -
4519 中外薬
CHUGAI PHARMACEUTICAL CO.,LTD.
5,239.00 5,274.00 5,201.00 5,205.00 171.00 5,200.42115,089.00 5,235.00 5,075.00 5,235.00 1,994.7 10,373,279.900100 -
4521 科研薬
KAKEN PHARMACEUTICAL CO.,LTD.
3,930.00 3,930.00 3,905.00 3,905.00 20.00 3,919.45013,925.00 3,940.00 3,905.00 3,935.00 99.1 388,417.500100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年12月23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[¥]
4523 エーザイ
Eisai Co.,Ltd.
7,240.00 7,259.00 7,218.00 7,225.00 -65.00 7,236.82307,283.00 7,290.00 7,218.00 7,240.00 586.6 4,245,120.400100 -
4527 ロート薬
ROHTO PHARMACEUTICAL CO.,LTD.
3,040.00 3,070.00 3,035.00 3,060.00 0.00 3,046.80713,050.00 3,070.00 3,030.00 3,045.00 277.8 846,403100 -
4528 小野薬
ONO PHARMACEUTICAL CO.,LTD.
3,250.00 3,264.00 3,242.00 3,255.00 75.00 3,242.53073,210.00 3,257.00 3,203.00 3,249.00 1,084.7 3,517,173100 -
4530 久光薬
HISAMITSU PHARMACEUTICAL CO.,INC.
6,080.00 6,080.00 6,020.00 6,050.00 70.00 6,055.15026,040.00 6,100.00 6,020.00 6,070.00 116.5 705,425100 -
4534 持田薬
Mochida Pharmaceutical Co.,Ltd.
3,870.00 3,890.00 3,820.00 3,830.00 -65.00 3,868.75293,935.00 3,940.00 3,885.00 3,910.00 86.6 335,034100 -
4536 参天薬
SANTEN PHARMACEUTICAL CO.,LTD.
1,655.00 1,657.00 1,649.00 1,655.00 -1.00 1,658.69351,675.00 1,677.00 1,647.00 1,655.00 1,017.1 1,687,057.200100 -
4538 扶桑薬
Fuso Pharmaceutical Industries,Ltd.
2,788.00 2,829.00 2,788.00 2,829.00 3.00 2,806.51222,777.00 2,826.00 2,777.00 2,806.00 4.1 11,506.700100 -
4539 日ケミファ
NIPPON CHEMIPHAR CO.,LTD.
2,310.00 2,310.00 2,300.00 2,300.00 -13.00 2,304.06522,313.00 2,314.00 2,313.00 2,313.00 4.6 10,598.700100 -
4540 ツムラ
TSUMURA & CO.
3,115.00 3,115.00 3,080.00 3,090.00 -25.00 3,101.19813,120.00 3,140.00 3,090.00 3,105.00 166.1 515,109100 -
4541 日医工
Nichi-Iko Pharmaceutical Co.,Ltd.
973.00 974.00 962.00 963.00 -12.00 969.7532976.00 982.00 970.00 975.00 355.8 345,038.200100 -
4547 キッセイ薬
KISSEI PHARMACEUTICAL CO.,LTD.
2,192.00 2,192.00 2,179.00 2,189.00 -13.00 2,189.07442,209.00 2,209.00 2,183.00 2,195.00 88.7 194,170.900100 -
4548 生化学
SEIKAGAKU CORPORATION
1,003.00 1,003.00 997.00 1,000.00 -1.00 999.82151,010.00 1,010.00 995.00 1,003.00 46.5 46,491.700100 -
4549 栄研化
EIKEN CHEMICAL CO.,LTD.
2,040.00 2,047.00 2,034.00 2,047.00 28.00 2,044.23162,029.00 2,056.00 2,029.00 2,040.00 95.0 194,202100 -
4550 日水薬
Nissui Pharmaceutical Co.,Ltd.
981.00 986.00 981.00 985.00 10.00 981.9444975.00 986.00 975.00 986.00 28.8 28,280100 -
4551 鳥居薬
TORII PHARMACEUTICAL CO.,LTD.
3,205.00 3,210.00 3,175.00 3,205.00 10.00 3,200.44443,220.00 3,225.00 3,200.00 3,225.00 22.5 72,010100 -
4552 JCRファーマ
JCR Pharmaceuticals Co.,Ltd.
2,400.00 2,413.00 2,396.00 2,401.00 26.00 2,409.16812,407.00 2,432.00 2,396.00 2,404.00 283.7 683,481100 -
4553 東和薬品
TOWA PHARMACEUTICAL CO.,LTD.
1,880.00 1,880.00 1,868.00 1,873.00 3.00 1,871.75141,870.00 1,885.00 1,858.00 1,877.00 69.2 129,525.200100 -
4554 富士製薬
Fuji Pharma Co.,Ltd.
1,242.00 1,242.00 1,219.00 1,224.00 -10.00 1,231.59261,225.00 1,249.00 1,225.00 1,238.00 35.1 43,228.900100 -
4555 沢井薬
SAWAI PHARMACEUTICAL CO.,LTD.
4,650.00 4,650.00 4,630.00 4,645.00 -10.00 4,650.92254,675.00 4,690.00 4,640.00 4,650.00 114.9 534,391100 -
4559 ゼリア新薬
ZERIA PHARMACEUTICAL CO.,LTD.
1,909.00 1,909.00 1,901.00 1,901.00 6.00 1,903.76861,905.00 1,911.00 1,894.00 1,906.00 91.2 173,623.700100 -
4568 第一三共
DAIICHI SANKYO COMPANY,LIMITED
3,401.00 3,422.00 3,395.00 3,401.00 96.00 3,394.23183,347.00 3,405.00 3,330.00 3,395.00 2,852.7 9,682,725100 -
4569 キョーリンHD
KYORIN Holdings,Inc.
1,920.00 1,920.00 1,910.00 1,910.00 14.00 1,912.42671,906.00 1,920.00 1,901.00 1,917.00 91.4 174,795.800100 -
4574 大幸薬品
TAIKO PHARMACEUTICAL CO.,LTD.
1,623.00 1,633.00 1,619.00 1,629.00 19.00 1,622.32601,619.00 1,635.00 1,601.00 1,623.00 481.0 780,338.800100 -
4577 ダイト
Daito Pharmaceutical Co.,Ltd.
3,640.00 3,640.00 3,615.00 3,630.00 25.00 3,632.54493,640.00 3,650.00 3,615.00 3,635.00 16.7 60,663.500100 -
4578 大塚HD
Otsuka Holdings Co.,Ltd.
4,460.00 4,467.00 4,451.00 4,461.00 18.00 4,464.36214,481.00 4,485.00 4,450.00 4,468.00 542.6 2,422,362.900100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年12月23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[¥]
4581 大正薬HD
TAISHO PHARMACEUTICAL HOLDINGS CO.,LTD.
6,830.00 6,870.00 6,790.00 6,860.00 110.00 6,828.19036,800.00 6,870.00 6,760.00 6,840.00 107.2 731,982100 -
4587 ペプチドリーム
PeptiDream Inc.
5,330.00 5,380.00 5,330.00 5,360.00 60.00 5,353.48235,310.00 5,380.00 5,290.00 5,310.00 362.4 1,940,102100 -
石油・石炭製品 Oil & Coal Products
3315 日本コークス
NIPPON COKE & ENGINEERING COMPANY,LIMITED
71.00 71.00 70.00 70.00 -1.00 70.223370.00 71.00 70.00 71.00 437.9 30,750.800100 -
5011 ニチレキ
NICHIREKI CO.,LTD.
1,642.00 1,653.00 1,640.00 1,646.00 -4.00 1,651.10881,669.00 1,684.00 1,635.00 1,641.00 208.7 344,586.400100 -
5013 ユシロ化
Yushiro Chemical Industry Co.,Ltd.
1,145.00 1,145.00 1,137.00 1,140.00 5.00 1