鬼來趕走心中的鬼 更多細節 - 秋田県観光 ... · 招來福神的男鹿傳統活動,生剝鬼的現場表演。 震撼的生剝鬼,一定能把你身上的鬼也趕走
有 趕 相 場 犉 - jpx.co.jp · 2020奖12凒25奅(金曜奅) 1-1 有 趕 相 場 犉...
Transcript of 有 趕 相 場 犉 - jpx.co.jp · 2020奖12凒25奅(金曜奅) 1-1 有 趕 相 場 犉...
-
2020年12月25日(金曜日) 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.
2,930.00 2,930.00 2,916.00 2,916.00 -1.00 2,918.40962,903.00 2,930.00 2,903.00 2,916.00 8.3 24,222.800100 -
1332 日水
Nippon Suisan Kaisha,Ltd.
422.00 423.00 421.00 423.00 3.00 421.8676422.00 424.00 421.00 421.00 803.6 339,012.800100 -
1333 マルハニチロ
Maruha Nichiro Corporation
2,192.00 2,194.00 2,183.00 2,189.00 11.00 2,187.51952,185.00 2,193.00 2,178.00 2,192.00 84.7 185,282.900100 -
1375 雪国まいたけ
YUKIGUNI MAITAKE CO.,LTD.
1,715.00 1,736.00 1,708.00 1,716.00 -6.00 1,728.26101,730.00 1,750.00 1,728.00 1,728.00 173.2 299,334.800100 -
1376 カネコ種苗
KANEKO SEEDS CO.,LTD.
1,561.00 1,565.00 1,561.00 1,565.00 -15.00 1,572.50001,579.00 1,579.00 1,568.00 1,568.00 3.4 5,346.500100 -
1377 サカタのタネ
SAKATA SEED CORPORATION
3,615.00 3,625.00 3,595.00 3,595.00 40.00 3,617.06413,610.00 3,650.00 3,605.00 3,615.00 78.0 282,131100 -
1379 ホクト
HOKUTO CORPORATION
2,116.00 2,118.00 2,112.00 2,112.00 5.00 2,111.56962,100.00 2,116.00 2,100.00 2,114.00 23.7 50,044.200100 -
1384 ホクリヨウ
Hokuryo Co.,Ltd.
704.00 711.00 703.00 711.00 10.00 706.0962711.00 711.00 702.00 705.00 5.2 3,671.700100 -
鉱業 Mining
1514 住石HD
Sumiseki Holdings,Inc.
111.00 115.00 111.00 113.00 2.00 112.6936111.00 112.00 111.00 112.00 379.3 42,744.700100 -
1515 日鉄鉱
Nittetsu Mining Co.,Ltd.
6,110.00 6,480.00 6,080.00 6,310.00 170.00 6,280.25246,240.00 6,300.00 6,050.00 6,110.00 51.5 323,433100 -
1518 三井松島HD
MITSUI MATSUSHIMA HOLDINGS CO.,LTD.
690.00 697.00 687.00 697.00 10.00 692.2151693.00 693.00 687.00 689.00 46.5 32,188100 -
1605 国際帝石
INPEX CORPORATION
577.00 581.00 575.00 578.00 5.00 577.1959576.00 583.00 574.00 577.00 4,477.7 2,584,510100 -
1662 石油資源
Japan Petroleum Exploration Co.,Ltd.
1,910.00 1,917.00 1,904.00 1,914.00 9.00 1,906.98691,889.00 1,910.00 1,887.00 1,901.00 83.9 159,996.200100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年12月25日(金曜日) 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.
1,445.00 1,453.00 1,437.00 1,453.00 13.00 1,444.78351,447.00 1,450.00 1,439.00 1,441.00 9.7 14,014.400100 -
建設業 Construction
1413 ヒノキヤグループ
Hinokiya Group Co.,Ltd.
2,179.00 2,222.00 2,179.00 2,200.00 19.00 2,195.90752,193.00 2,193.00 2,170.00 2,176.00 17.3 37,989.200100 -
1414 ショーボンド
SHO-BOND Holdings Co.,Ltd.
5,040.00 5,060.00 5,020.00 5,040.00 30.00 5,036.44355,020.00 5,060.00 5,010.00 5,050.00 67.2 338,449100 -
1417 ミライトHD
MIRAIT Holdings Corporation
1,695.00 1,698.00 1,691.00 1,697.00 18.00 1,691.01921,677.00 1,697.00 1,677.00 1,694.00 182.4 308,441.900100 -
1419 タマホーム
Tama Home Co.,Ltd.
1,446.00 1,453.00 1,443.00 1,447.00 1.00 1,447.55451,443.00 1,453.00 1,442.00 1,447.00 91.8 132,885.500100 -
1420 サンヨーH
Sanyo Homes Corporation
778.00 778.00 765.00 769.00 -11.00 774.8431777.00 777.00 766.00 777.00 10.2 7,903.400100 -
1429 日本アクア
Nippon Aqua Co.,Ltd.
660.00 669.00 654.00 655.00 2.00 659.2278653.00 660.00 653.00 660.00 55.3 36,455.300100 -
1430 ファーストコーポ
First-corporation Inc.
705.00 708.00 705.00 708.00 0.00 707.9357708.00 712.00 704.00 708.00 17.1 12,105.700100 -
1433 ベステラ
BESTERRA CO.,LTD
1,669.00 1,679.00 1,658.00 1,668.00 114.00 1,655.54771,558.00 1,688.00 1,558.00 1,663.00 117.4 194,361.300100 -
1435 TATERU
TATERU,Inc.
171.00 171.00 170.00 171.00 4.00 167.2437162.00 172.00 162.00 172.00 359.5 60,124.100100 -
1446 キャンディル
CANDEAL CO.,Ltd
496.00 504.00 496.00 503.00 6.00 510.0501500.00 528.00 492.00 496.00 161.8 82,526.100100 -
1448 スペースバリューHD
SPACE VALUE HOLDINGS CO.,LTD.
645.00 651.00 640.00 644.00 5.00 644.8504642.00 647.00 641.00 646.00 99.6 64,227.100100 -
1712 ダイセキS
Daiseki Eco.Solution Co.,Ltd.
691.00 694.00 688.00 694.00 10.00 689.8321685.00 693.00 685.00 690.00 41.1 28,352.100100 -
1716 第一カッター
DAI-ICHI CUTTER KOGYO K.K.
2,689.00 2,690.00 2,652.00 2,670.00 -30.00 2,666.91862,712.00 2,729.00 2,645.00 2,664.00 22.1 58,938.900100 -
1719 安藤ハザマ
HAZAMA ANDO CORPORATION
712.00 713.00 708.00 709.00 3.00 710.3453710.00 714.00 707.00 712.00 415.0 294,793.300100 -
1720 東急建設
TOKYU CONSTRUCTION CO., LTD.
502.00 503.00 497.00 498.00 -1.00 501.1273504.00 506.00 501.00 505.00 290.6 145,627.600100 -
1721 コムシスHD
COMSYS Holdings Corporation
3,105.00 3,105.00 3,095.00 3,105.00 10.00 3,103.80983,115.00 3,125.00 3,095.00 3,105.00 173.5 538,511100 -
1726 Br.HD
Br.Holdings Corporation
639.00 662.00 635.00 655.00 11.00 647.7003646.00 650.00 631.00 636.00 145.8 94,434.700100 -
1762 高松G
TAKAMATSU CONSTRUCTION GROUP CO.,LTD.
2,029.00 2,031.00 2,023.00 2,030.00 3.00 2,028.54552,030.00 2,035.00 2,022.00 2,029.00 17.6 35,702.400100 -
1766 東建コーポ
TOKEN CORPORATION
8,060.00 8,110.00 8,060.00 8,100.00 40.00 8,087.20938,060.00 8,130.00 8,050.00 8,100.00 8.6 69,550100 -
1768 ソネック
SONEC CORPORATION
879.00 882.00 876.00 882.00 2.00 879.9375875.00 875.00 875.00 875.00 1.6 1,407.900100 -
1780 ヤマウラ
YAMAURA CORPORATION
940.00 945.00 940.00 945.00 -1.00 943.7634946.00 947.00 943.00 946.00 13.1 12,363.300100 -
1801 大成建
TAISEI CORPORATION
3,495.00 3,500.00 3,475.00 3,495.00 30.00 3,493.31053,515.00 3,520.00 3,480.00 3,485.00 277.3 968,695100 -
1802 大林組
OBAYASHI CORPORATION
884.00 884.00 879.00 881.00 11.00 881.6915881.00 885.00 879.00 882.00 1,075.8 948,523.700100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年12月25日(金曜日) 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
740.00 745.00 740.00 745.00 5.00 744.7901748.00 750.00 742.00 743.00 1,799.2 1,340,026.300100 -
1805 飛島建
TOBISHIMA CORPORATION
1,072.00 1,074.00 1,067.00 1,069.00 -7.00 1,073.70001,075.00 1,085.00 1,071.00 1,076.00 111.0 119,180.700100 -
1808 長谷工
HASEKO Corporation
1,189.00 1,196.00 1,185.00 1,196.00 21.00 1,190.07031,188.00 1,192.00 1,184.00 1,188.00 799.1 950,985.200100 -
1810 松井建
MATSUI CONSTRUCTION CO.,LTD.
753.00 753.00 746.00 749.00 7.00 749.4127748.00 754.00 747.00 754.00 6.3 4,721.300100 -
1811 銭高組
THE ZENITAKA CORPORATION
4,495.00 4,510.00 4,490.00 4,510.00 -5.00 4,511.42864,520.00 4,520.00 4,515.00 4,515.00 1.4 6,316100 -
1812 鹿島
KAJIMA CORPORATION
1,344.00 1,352.00 1,344.00 1,352.00 8.00 1,349.84451,354.00 1,357.00 1,345.00 1,348.00 589.8 796,138.300100 -
1813 不動テトラ
Fudo Tetra Corporation
1,786.00 1,793.00 1,774.00 1,776.00 35.00 1,780.06491,750.00 1,790.00 1,749.00 1,786.00 97.0 172,666.300100 -
1814 大末建
DAISUE CONSTRUCTION CO.,LTD.
810.00 810.00 798.00 810.00 6.00 804.7320805.00 810.00 804.00 806.00 15.3 12,312.400100 -
1815 鉄建建設
TEKKEN CORPORATION
1,813.00 1,822.00 1,808.00 1,822.00 11.00 1,814.01591,815.00 1,817.00 1,805.00 1,810.00 62.9 114,101.600100 -
1820 西松建
Nishimatsu Construction Co.,Ltd.
2,051.00 2,074.00 2,050.00 2,071.00 30.00 2,059.83652,051.00 2,057.00 2,046.00 2,054.00 258.1 531,643.800100 -
1821 三住建設
Sumitomo Mitsui Construction Co., Ltd.
423.00 427.00 422.00 427.00 4.00 421.1327415.00 425.00 414.00 422.00 554.7 233,602.300100 -
1822 大豊建
DAIHO CORPORATION
3,630.00 3,645.00 3,630.00 3,640.00 20.00 3,637.88583,645.00 3,660.00 3,620.00 3,640.00 32.4 117,867.500100 -
1824 前田建
MAEDA CORPORATION
906.00 909.00 904.00 909.00 7.00 904.8338900.00 907.00 897.00 906.00 195.5 176,895100 -
1826 佐田建
Sata Construction Co.,Ltd.
450.00 450.00 447.00 447.00 -3.00 448.7736450.00 451.00 449.00 449.00 5.3 2,378.500100 -
1827 ナカノフドー
NAKANO CORPORATION
412.00 418.00 412.00 418.00 8.00 415.1307417.00 417.00 410.00 412.00 17.6 7,306.300100 -
1833 奥村組
OKUMURA CORPORATION
2,538.00 2,545.00 2,531.00 2,545.00 49.00 2,534.50162,500.00 2,542.00 2,500.00 2,538.00 63.6 161,194.300100 -
1835 東鉄工
TOTETSU KOGYO CO.,LTD.
2,739.00 2,742.00 2,730.00 2,738.00 20.00 2,740.02412,745.00 2,750.00 2,732.00 2,739.00 78.9 216,187.900100 -
1847 イチケン
ICHIKEN Co.,Ltd.
1,805.00 1,805.00 1,794.00 1,802.00 28.00 1,789.73951,782.00 1,807.00 1,782.00 1,807.00 26.1 46,712.200100 -
1848 富士ピー・エス
FUJI P.S CORPORATION
611.00 615.00 611.00 615.00 8.00 612.6579612.00 614.00 609.00 610.00 3.8 2,328.100100 -
1852 浅沼組
ASANUMA CORPORATION
3,905.00 3,915.00 3,900.00 3,915.00 55.00 3,901.71003,885.00 3,905.00 3,880.00 3,905.00 23.1 90,129.500100 -
1860 戸田建
TODA CORPORATION
679.00 679.00 676.00 678.00 14.00 676.3735673.00 679.00 668.00 679.00 310.0 209,675.800100 -
1861 熊谷組
Kumagai Gumi Co.,Ltd.
2,556.00 2,564.00 2,551.00 2,564.00 12.00 2,560.78062,560.00 2,574.00 2,547.00 2,560.00 108.0 276,564.300100 -
1866 北野建
KITANO CONSTRUCTION CORP.,
2,471.00 2,480.00 2,471.00 2,480.00 -1.00 2,479.28572,482.00 2,488.00 2,482.00 2,488.00 0.7 1,735.500100 -
1867 植木組
UEKI CORPORATION
2,805.00 2,817.00 2,803.00 2,804.00 6.00 2,801.50002,798.00 2,798.00 2,798.00 2,798.00 2.8 7,844.200100 -
1870 矢作建
YAHAGI CONSTRUCTION CO.,LTD.
886.00 886.00 878.00 883.00 3.00 881.0397879.00 887.00 876.00 887.00 25.2 22,202.200100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年12月25日(金曜日) 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.
605.00 607.00 603.00 607.00 3.00 605.4298606.00 608.00 602.00 605.00 57.0 34,509.500100 -
1873 日本ハウスHD
NIHON HOUSE HOLDINGS CO.,LTD.
319.00 325.00 318.00 323.00 18.00 315.3942307.00 319.00 305.00 318.00 682.6 215,288.100100 -
1878 大東建
DAITO TRUST CONSTRUCTION CO.,LTD.
9,500.00 9,530.00 9,480.00 9,520.00 30.00 9,521.91599,570.00 9,590.00 9,510.00 9,520.00 102.3 974,092100 -
1879 新日本建
SHINNIHON CORPORATION
847.00 847.00 834.00 834.00 5.00 840.3119834.00 847.00 834.00 847.00 42.0 35,293.100100 -
1881 NIPPO
NIPPO CORPORATION
2,758.00 2,773.00 2,754.00 2,773.00 40.00 2,764.97792,780.00 2,782.00 2,747.00 2,758.00 81.5 225,345.700100 -
1882 東亜道
TOA ROAD CORPORATION
3,725.00 3,725.00 3,700.00 3,720.00 20.00 3,709.32203,700.00 3,735.00 3,690.00 3,730.00 11.8 43,770100 -
1883 前田道
MAEDA ROAD CONSTRUCTION CO.,LTD.
1,694.00 1,700.00 1,693.00 1,700.00 4.00 1,697.91151,702.00 1,708.00 1,692.00 1,693.00 183.1 310,887.600100 -
1884 日道路
THE NIPPON ROAD CO.,LTD.
7,610.00 7,700.00 7,610.00 7,700.00 60.00 7,670.19237,680.00 7,680.00 7,600.00 7,630.00 5.2 39,885100 -
1885 東亜建
TOA CORPORATION
1,993.00 2,002.00 1,984.00 1,990.00 17.00 1,988.35431,965.00 1,988.00 1,965.00 1,988.00 35.0 69,592.400100 -
1887 日本国土開発
JDC CORPORATION
568.00 569.00 565.00 569.00 0.00 567.0131567.00 571.00 562.00 567.00 68.9 39,067.200100 -
1888 若築建
WAKACHIKU CONSTRUCTION CO.,LTD.
1,170.00 1,178.00 1,170.00 1,171.00 -5.00 1,174.61981,177.00 1,180.00 1,168.00 1,171.00 26.3 30,892.500100 -
1890 東洋建
TOYO CONSTRUCTION CO.,LTD.
423.00 424.00 422.00 424.00 5.00 421.7537419.00 423.00 419.00 423.00 122.6 51,707100 -
1893 五洋建
PENTA-OCEAN CONSTRUCTION CO.,LTD.
874.00 877.00 870.00 874.00 23.00 869.0949863.00 875.00 857.00 874.00 797.3 692,929.400100 -
1898 世紀東急
SEIKITOKYU KOGYO CO.,LTD.
838.00 839.00 826.00 827.00 0.00 832.1930831.00 841.00 829.00 840.00 45.6 37,948100 -
1899 福田組
FUKUDA CORPORATION
5,510.00 5,590.00 5,510.00 5,560.00 130.00 5,509.15325,500.00 5,600.00 5,460.00 5,510.00 74.4 409,881100 -
1911 住友林
Sumitomo Forestry Co.,Ltd.
2,182.00 2,198.00 2,180.00 2,191.00 51.00 2,186.70712,190.00 2,201.00 2,168.00 2,182.00 466.3 1,019,661.500100 -
1914 日基礎
JAPAN FOUNDATION ENGINEERING CO.,LTD.
497.00 505.00 497.00 500.00 -1.00 500.6639500.00 500.00 497.00 500.00 23.8 11,915.800100 -
1921 巴
TOMOE CORPORATION
396.00 402.00 396.00 402.00 4.00 398.6794396.00 402.00 396.00 400.00 13.1 5,222.700100 -
1925 大和ハウス
DAIWA HOUSE INDUSTRY CO.,LTD.
3,010.00 3,013.00 2,998.00 3,013.00 52.50 3,022.60663,039.00 3,039.00 3,011.00 3,011.00 1,177.9 3,560,328.350100 -
1926 ライト工
RAITO KOGYO CO.,LTD.
1,792.00 1,792.00 1,777.00 1,790.00 11.00 1,785.51871,785.00 1,793.00 1,780.00 1,792.00 69.6 124,272.100100 -
1928 積水ハウス
Sekisui House,Ltd.
2,035.50 2,039.50 2,028.50 2,038.50 43.50 2,031.04372,020.00 2,045.00 2,011.50 2,038.50 1,410.8 2,865,396.400100 -
1929 日特建
NITTOC CONSTRUCTION CO.,LTD.
800.00 801.00 796.00 796.00 0.00 799.1298800.00 802.00 797.00 800.00 51.6 41,235.100100 -
1930 北陸電工
HOKURIKU ELECTRICAL CONSTRUCTION CO.,LTD.
1,273.00 1,290.00 1,273.00 1,290.00 22.00 1,279.22221,260.00 1,288.00 1,258.00 1,273.00 8.1 10,361.700100 -
1934 ユアテック
YURTEC CORPORATION
735.00 758.00 735.00 758.00 40.00 745.4035717.00 739.00 717.00 735.00 85.5 63,732100 -
1938 日リーテック
NIPPON RIETEC CO.,LTD.
2,294.00 2,317.00 2,268.00 2,291.00 -25.00 2,289.14472,289.00 2,326.00 2,266.00 2,289.00 15.9 36,397.400100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年12月25日(金曜日) 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
2,768.00 2,786.00 2,768.00 2,786.00 -13.00 2,807.64522,801.00 2,880.00 2,783.00 2,786.00 3.1 8,703.700100 -
1941 中電工
CHUDENKO CORPORATION
2,168.00 2,189.00 2,164.00 2,189.00 45.00 2,171.06192,160.00 2,174.00 2,157.00 2,166.00 53.3 115,717.600100 -
1942 関電工
KANDENKO CO.,LTD.
853.00 861.00 852.00 861.00 49.00 848.5498830.00 854.00 827.00 852.00 963.6 817,662.600100 -
1944 きんでん
KINDEN CORPORATION
1,674.00 1,682.00 1,672.00 1,680.00 20.00 1,675.45451,674.00 1,678.00 1,666.00 1,673.00 211.0 353,520.900100 -
1945 東京エネシス
TOKYO ENERGY & SYSTEMS INC.
864.00 867.00 862.00 865.00 14.00 861.5800854.00 862.00 854.00 862.00 10.0 8,615.800100 -
1946 トーエネック
TOENEC CORPORATION
3,880.00 3,890.00 3,840.00 3,880.00 90.00 3,864.06253,840.00 3,895.00 3,840.00 3,880.00 6.4 24,730100 -
1949 住友電設
SUMITOMO DENSETSU CO.,LTD.
2,512.00 2,542.00 2,512.00 2,542.00 67.00 2,520.27222,503.00 2,510.00 2,496.00 2,510.00 15.8 39,820.300100 -
1950 日本電設
NIPPON DENSETSU KOGYO CO.,LTD.
2,118.00 2,129.00 2,111.00 2,113.00 11.00 2,113.80572,101.00 2,129.00 2,095.00 2,118.00 48.9 103,365.100100 -
1951 協エクシオ
KYOWA EXEO CORPORATION
2,850.00 2,850.00 2,842.00 2,845.00 19.00 2,845.87352,854.00 2,857.00 2,836.00 2,849.00 123.3 350,896.200100 -
1952 新日空調
Shin Nippon Air Technologies Co.,Ltd.
2,237.00 2,258.00 2,237.00 2,258.00 68.00 2,232.78232,199.00 2,236.00 2,193.00 2,230.00 12.4 27,686.500100 -
1959 九電工
KYUDENKO CORPORATION
3,280.00 3,300.00 3,280.00 3,300.00 105.00 3,253.55853,195.00 3,285.00 3,190.00 3,285.00 148.8 484,129.500100 -
1961 三機工
SANKI ENGINEERING CO.,LTD.
1,194.00 1,197.00 1,192.00 1,195.00 12.00 1,192.58171,183.00 1,199.00 1,183.00 1,199.00 197.7 235,773.400100 -
1963 日揮HD
JGC HOLDINGS CORPORATION
961.00 967.00 957.00 961.00 3.00 962.6327963.00 972.00 959.00 961.00 816.0 785,508.300100 -
1964 中外炉
Chugai Ro Co.,Ltd.
1,655.00 1,655.00 1,644.00 1,647.00 -1.00 1,650.99291,660.00 1,669.00 1,633.00 1,655.00 14.0 23,113.900100 -
1967 ヤマト
YAMATO CORPORATION
721.00 721.00 705.00 705.00 0.00 711.0537705.00 721.00 702.00 721.00 20.5 14,576.600100 -
1968 太平電
TAIHEI DENGYO KAISHA,LTD.
2,315.00 2,337.00 2,315.00 2,334.00 15.00 2,327.07662,319.00 2,334.00 2,316.00 2,323.00 20.9 48,635.900100 -
1969 高砂熱
Takasago Thermal Engineering Co.,Ltd.
1,531.00 1,540.00 1,525.00 1,540.00 27.00 1,531.64091,520.00 1,536.00 1,520.00 1,534.00 100.8 154,389.400100 -
1972 三晃金
SANKO METAL INDUSTRIAL CO.,LTD.
2,849.00 2,859.00 2,838.00 2,859.00 45.00 2,830.17562,814.00 2,855.00 2,768.00 2,837.00 13.1 37,075.300100 -
1975 朝日工
ASAHI KOGYOSHA CO.,LTD.
3,155.00 3,185.00 3,130.00 3,165.00 35.00 3,162.81823,195.00 3,195.00 3,015.00 3,115.00 5.5 17,395.500100 -
1976 明星工業
MEISEI INDUSTRIAL Co.,Ltd.
811.00 814.00 809.00 811.00 15.00 809.6977808.00 817.00 805.00 811.00 65.5 53,035.200100 -
1979 大気社
Taikisha Ltd.
2,709.00 2,725.00 2,708.00 2,725.00 57.00 2,708.26862,693.00 2,710.00 2,684.00 2,709.00 44.3 119,976.300100 -
1980 ダイダン
DAI-DAN CO.,LTD.
2,879.00 2,886.00 2,867.00 2,871.00 37.00 2,868.40352,863.00 2,868.00 2,840.00 2,855.00 11.4 32,699.800100 -
1982 日比谷設
Hibiya Engineering,Ltd.
1,892.00 1,900.00 1,884.00 1,900.00 -2.00 1,896.90951,900.00 1,900.00 1,881.00 1,888.00 45.3 85,930100 -
3267 フィル・カンパニー
Phil Company,Inc.
2,000.00 2,030.00 1,980.00 1,992.00 -8.00 1,999.62151,996.00 2,005.00 1,953.00 1,999.00 32.5 64,987.700100 -
5912 OSJBHD
OSJB Holdings Corporation
274.00 276.00 274.00 276.00 2.00 276.2715279.00 279.00 274.00 274.00 345.1 95,341.300100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年12月25日(金曜日) 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
393.00 399.00 391.00 399.00 8.00 395.5699396.00 400.00 391.00 392.00 138.8 54,905.100100 -
6379 レイズネクスト
RAIZNEXT Corporation
1,218.00 1,224.00 1,215.00 1,218.00 22.00 1,215.41011,203.00 1,219.00 1,203.00 1,218.00 47.3 57,488.900100 -
食料品 Foods
2001 日粉
Nippon Flour Mills Co.,Ltd.
1,631.00 1,636.00 1,629.00 1,636.00 3.00 1,635.48891,641.00 1,642.00 1,631.00 1,635.00 72.2 118,082.300100 -
2002 日清粉G
NISSHIN SEIFUN GROUP INC.
1,632.00 1,635.00 1,627.00 1,628.00 -4.00 1,631.41731,636.00 1,638.00 1,632.00 1,632.00 309.1 504,271.100100 -
2003 日東富士
NITTO FUJI FLOUR MILLING CO.,LTD.
6,630.00 6,630.00 6,620.00 6,620.00 0.00 6,623.33336,620.00 6,620.00 6,620.00 6,620.00 0.3 1,987100 -
2004 昭和産
Showa Sangyo Co.,Ltd.
3,075.00 3,080.00 3,065.00 3,070.00 -15.00 3,083.74523,100.00 3,100.00 3,060.00 3,070.00 26.3 81,102.500100 -
2009 鳥越粉
THE TORIGOE CO.,LTD.
1,015.00 1,021.00 1,013.00 1,013.00 -4.00 1,023.18501,025.00 1,031.00 1,012.00 1,018.00 161.6 165,346.700100 -
2053 中部飼料
CHUBU SHIRYO CO.,LTD.
1,445.00 1,450.00 1,439.00 1,450.00 27.00 1,440.35781,429.00 1,444.00 1,425.00 1,441.00 23.2 33,416.300100 -
2060 フィード・ワン
FEED ONE CO.,LTD.
876.00 879.00 876.00 879.00 3.00 876.9909878.00 879.00 872.00 878.00 33.1 29,028.400100 -
2107 洋糖
Toyo Sugar Refining Co.,Ltd.
1,207.00 1,207.00 1,207.00 1,207.00 -9.00 1,207.42861,208.00 1,208.00 1,208.00 1,208.00 0.7 845.200100 -
2108 甜菜糖
Nippon Beet Sugar Manufacturing Co.,Ltd.
1,638.00 1,638.00 1,628.00 1,634.00 -2.00 1,631.30001,635.00 1,635.00 1,618.00 1,632.00 18.0 29,363.400100 -
2109 三井製糖
Mitsui Sugar Co.,Ltd.
1,820.00 1,820.00 1,810.00 1,816.00 12.00 1,814.15351,814.00 1,820.00 1,805.00 1,820.00 25.4 46,079.500100 -
2112 塩水糖
Ensuiko Sugar Refining Co.,Ltd.
219.00 221.00 219.00 221.00 0.00 219.5761221.00 221.00 220.00 220.00 46.0 10,100.500100 -
2117 日新製糖
Nissin Sugar Co.,Ltd.
1,855.00 1,855.00 1,840.00 1,840.00 -29.00 1,840.71911,838.00 1,858.00 1,838.00 1,850.00 8.9 16,382.400100 -
2201 森永菓
Morinaga & Co.,Ltd.
3,920.00 3,925.00 3,910.00 3,925.00 50.00 3,909.22093,895.00 3,925.00 3,885.00 3,920.00 101.4 396,395100 -
2204 中村屋
NAKAMURAYA CO.,LTD.
3,985.00 4,010.00 3,975.00 3,975.00 -15.00 3,988.37844,005.00 4,005.00 3,975.00 3,975.00 3.7 14,757100 -
2206 グリコ
Ezaki Glico Co.,Ltd.
4,625.00 4,625.00 4,595.00 4,605.00 -5.00 4,610.10024,620.00 4,630.00 4,605.00 4,615.00 84.8 390,936.500100 -
2207 名糖産
Meito Sangyo Co.,Ltd.
1,493.00 1,496.00 1,491.00 1,496.00 -7.00 1,496.44121,503.00 1,505.00 1,485.00 1,489.00 6.8 10,175.800100 -
2209 井村屋G
IMURAYA GROUP CO.,LTD.
2,521.00 2,539.00 2,505.00 2,511.00 -9.00 2,522.90102,520.00 2,545.00 2,507.00 2,522.00 10.1 25,481.300100 -
2211 不二家
Fujiya Co.,Ltd.
2,457.00 2,461.00 2,450.00 2,452.00 2.00 2,451.48632,446.00 2,464.00 2,445.00 2,456.00 87.8 215,240.500100 -
2212 山崎パン
YAMAZAKI BAKING CO.,LTD.
1,783.00 1,796.00 1,781.00 1,794.00 28.00 1,781.83231,773.00 1,780.00 1,769.00 1,777.00 494.9 881,828.800100 -
2215 第一パン
FIRST BAKING CO.,LTD.
1,004.00 1,004.00 1,000.00 1,001.00 2.00 1,001.3148999.00 1,004.00 999.00 1,004.00 10.8 10,814.200100 -
2217 モロゾフ
Morozoff Limited
5,940.00 5,980.00 5,940.00 5,970.00 20.00 5,961.57895,970.00 5,980.00 5,940.00 5,970.00 1.9 11,327100 -
2220 亀田菓
KAMEDA SEIKA CO.,LTD.
4,860.00 4,865.00 4,845.00 4,850.00 -15.00 4,860.18874,870.00 4,885.00 4,855.00 4,865.00 10.6 51,518100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年12月25日(金曜日) 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.
5,220.00 5,270.00 5,210.00 5,250.00 120.00 5,214.99135,130.00 5,210.00 5,130.00 5,210.00 57.3 298,819100 -
2229 カルビー
CALBEE,Inc.
3,185.00 3,195.00 3,165.00 3,180.00 -10.00 3,190.97143,205.00 3,225.00 3,185.00 3,205.00 307.8 982,181100 -
2264 森永乳
MORINAGA MILK INDUSTRY CO.,LTD.
5,140.00 5,140.00 5,090.00 5,100.00 -40.00 5,130.55495,150.00 5,180.00 5,120.00 5,140.00 82.9 425,323100 -
2266 六甲バター
ROKKO BUTTER CO.,LTD.
1,851.00 1,896.00 1,830.00 1,866.00 20.00 1,856.05041,848.00 1,863.00 1,831.00 1,849.00 230.2 427,262.800100 -
2267 ヤクルト
YAKULT HONSHA CO.,LTD.
5,300.00 5,310.00 5,290.00 5,300.00 0.00 5,301.08395,310.00 5,320.00 5,290.00 5,300.00 191.9 1,017,278100 -
2269 明治HD
Meiji Holdings Co.,Ltd.
7,290.00 7,310.00 7,280.00 7,290.00 30.00 7,307.50647,350.00 7,350.00 7,280.00 7,310.00 234.6 1,714,341100 -
2270 雪印メグ
MEGMILK SNOW BRAND Co.,Ltd.
2,232.00 2,244.00 2,222.00 2,244.00 9.00 2,232.29112,220.00 2,241.00 2,217.00 2,232.00 90.7 202,468.800100 -
2281 プリマハム
Prima Meat Packers,Ltd.
3,210.00 3,230.00 3,205.00 3,220.00 35.00 3,213.89693,205.00 3,220.00 3,190.00 3,210.00 83.4 268,039100 -
2282 日ハム
NH Foods Ltd.
4,610.00 4,615.00 4,580.00 4,585.00 15.00 4,593.22984,595.00 4,610.00 4,580.00 4,610.00 91.8 421,658.500100 -
2286 林兼産
Hayashikane Sangyo Co.,Ltd.
572.00 574.00 571.00 574.00 -1.00 573.6238575.00 576.00 573.00 573.00 10.1 5,793.600100 -
2288 丸大食
MARUDAI FOOD CO.,LTD.
1,707.00 1,711.00 1,702.00 1,707.00 0.00 1,707.24401,707.00 1,713.00 1,701.00 1,707.00 20.9 35,681.400100 -
2292 S FOODS
S Foods Inc.
3,350.00 3,365.00 3,340.00 3,350.00 30.00 3,347.96093,320.00 3,360.00 3,320.00 3,360.00 17.9 59,928.500100 -
2294 柿安本店
Kakiyasu Honten Co.,Ltd.
2,567.00 2,583.00 2,563.00 2,581.00 29.00 2,569.82352,563.00 2,575.00 2,560.00 2,566.00 10.2 26,212.200100 -
2296 伊藤ハム米久HD
ITOHAM YONEKYU HOLDINGS INC.
684.00 685.00 682.00 684.00 -3.00 683.4288686.00 687.00 680.00 683.00 225.5 154,113.200100 -
2501 サッポロHD
SAPPORO HOLDINGS LIMITED
2,071.00 2,074.00 2,062.00 2,072.00 12.00 2,078.68682,086.00 2,092.00 2,060.00 2,069.00 548.9 1,140,991.200100 -
2502 アサヒ
Asahi Group Holdings,Ltd.
4,309.00 4,318.00 4,301.00 4,302.00 11.00 4,308.63104,310.00 4,322.00 4,302.00 4,308.00 465.9 2,007,391.200100 -
2503 キリンHD
Kirin Holdings Company,Limited
2,440.00 2,440.00 2,423.00 2,428.50 24.50 2,430.94572,423.50 2,442.50 2,422.50 2,441.50 1,058.0 2,571,940.600100 -
2531 宝HLD
TAKARA HOLDINGS INC.
1,270.00 1,270.00 1,260.00 1,260.00 8.00 1,259.70881,255.00 1,270.00 1,247.00 1,268.00 214.6 270,333.500100 -
2533 オエノンHD
Oenon Holdings,Inc.
407.00 408.00 405.00 407.00 -1.00 407.4526408.00 408.00 402.00 405.00 405.7 165,303.500100 -
2540 養命酒
YOMEISHU SEIZO CO.,LTD.
1,886.00 1,891.00 1,885.00 1,887.00 -6.00 1,888.46991,893.00 1,895.00 1,886.00 1,886.00 8.3 15,674.300100 -
2579 コカ・コーラBJH
Coca-Cola Bottlers Japan Holdings Inc.
1,625.00 1,628.00 1,619.00 1,626.00 0.00 1,624.21571,616.00 1,630.00 1,615.00 1,628.00 181.7 295,120100 -
2587 サントリーBF
Suntory Beverage & Food Limited
3,735.00 3,745.00 3,720.00 3,740.00 0.00 3,733.04743,715.00 3,745.00 3,715.00 3,735.00 208.7 779,087100 -
2590 DyDo
DyDo GROUP HOLDINGS,INC.
5,440.00 5,480.00 5,410.00 5,470.00 10.00 5,449.84385,470.00 5,480.00 5,400.00 5,440.00 51.2 279,032100 -
2593 伊藤園
ITO EN,LTD.
6,620.00 6,630.00 6,580.00 6,590.00 -40.00 6,627.02506,680.00 6,700.00 6,600.00 6,620.00 135.8 899,950100 -
2594 キーコーヒー
KEY COFFEE INC
2,158.00 2,158.00 2,150.00 2,155.00 11.00 2,152.31712,148.00 2,158.00 2,144.00 2,150.00 16.4 35,298100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年12月25日(金曜日) 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.
1,228.00 1,230.00 1,224.00 1,229.00 12.00 1,226.09691,217.00 1,229.00 1,217.00 1,227.00 19.6 24,031.500100 -
2599 ジャパンF
JAPAN FOODS CO.,LTD.
1,215.00 1,219.00 1,212.00 1,219.00 1.00 1,215.96001,218.00 1,218.00 1,214.00 1,214.00 2.5 3,039.900100 -
2602 日清オイリオ
The Nisshin OilliO Group,Ltd.
3,085.00 3,085.00 3,075.00 3,080.00 20.00 3,076.66673,070.00 3,085.00 3,065.00 3,085.00 46.8 143,988100 -
2607 不二製油G
FUJI OIL HOLDINGS INC.
2,953.00 2,958.00 2,946.00 2,952.00 28.00 2,949.98102,947.00 2,960.00 2,925.00 2,947.00 115.6 341,017.800100 -
2612 かどや製油
KADOYA SESAME MILLS INCORPORATED
3,890.00 3,910.00 3,890.00 3,910.00 -5.00 3,902.14293,910.00 3,910.00 3,910.00 3,910.00 0.7 2,731.500100 -
2613 Jオイル
J-OIL MILLS, INC.
3,535.00 3,560.00 3,535.00 3,555.00 35.00 3,543.40283,520.00 3,545.00 3,515.00 3,540.00 14.4 51,025100 -
2801 キッコマン
KIKKOMAN CORPORATION
6,870.00 6,870.00 6,800.00 6,810.00 30.00 6,824.38396,790.00 6,880.00 6,780.00 6,870.00 181.8 1,240,673100 -
2802 味の素
Ajinomoto Co.,Inc.
2,247.50 2,266.50 2,246.00 2,257.50 8.00 2,256.26882,255.00 2,270.00 2,242.50 2,245.00 836.1 1,886,466.350100 -
2809 キユーピー
Kewpie Corporation
2,240.00 2,248.00 2,238.00 2,248.00 29.00 2,239.38582,220.00 2,243.00 2,219.00 2,239.00 241.6 541,035.600100 -
2810 ハウス食G
House Foods Group Inc.
3,840.00 3,845.00 3,835.00 3,845.00 40.00 3,836.68283,820.00 3,850.00 3,805.00 3,840.00 72.2 277,008.500100 -
2811 カゴメ
KAGOME CO.,LTD.
3,750.00 3,760.00 3,745.00 3,745.00 0.00 3,751.28773,755.00 3,770.00 3,735.00 3,755.00 73.0 273,844100 -
2812 焼津水
YAIZU SUISANKAGAKU INDUSTRY CO.,LTD.
1,003.00 1,005.00 1,001.00 1,005.00 -8.00 1,004.14291,006.00 1,006.00 1,000.00 1,001.00 4.2 4,217.400100 -
2815 アリアケ
ARIAKE JAPAN Co.,Ltd.
7,340.00 7,370.00 7,320.00 7,320.00 60.00 7,333.49447,300.00 7,370.00 7,280.00 7,350.00 26.9 197,271100 -
2818 ピエトロ
PIETRO Co.,Ltd.
1,709.00 1,718.00 1,709.00 1,717.00 4.00 1,716.92311,720.00 1,720.00 1,718.00 1,718.00 1.3 2,232100 -
2819 エバラ食品工業
EBARA Foods Industry,Inc.
2,444.00 2,447.00 2,443.00 2,447.00 10.00 2,444.60002,437.00 2,445.00 2,437.00 2,445.00 2.5 6,111.500100 -
2820 やまみ
Yamami Company
2,121.00 2,150.00 2,108.00 2,150.00 34.00 2,122.63892,114.00 2,114.00 2,108.00 2,108.00 3.6 7,641.500100 -
2871 ニチレイ
NICHIREI CORPORATION
2,839.00 2,864.00 2,837.00 2,860.00 41.00 2,849.12182,837.00 2,847.00 2,832.00 2,840.00 289.1 823,681.100100 -
2875 東洋水産
TOYO SUISAN KAISHA,LTD.
5,110.00 5,130.00 5,100.00 5,110.00 30.00 5,125.98515,160.00 5,160.00 5,100.00 5,100.00 160.9 824,771100 -
2882 イートアンドHD
EAT&HOLDINGS Co.,Ltd
1,827.00 1,833.00 1,827.00 1,831.00 -4.00 1,830.25811,831.00 1,836.00 1,826.00 1,830.00 24.8 45,390.400100 -
2883 大冷
DAIREI CO.,LTD.
1,982.00 1,983.00 1,979.00 1,983.00 4.00 1,981.71431,981.00 1,981.00 1,981.00 1,981.00 1.4 2,774.400100 -
2884 ヨシムラ・F・HD
Yoshimura Food Holdings K.K.
765.00 776.00 761.00 763.00 -13.00 769.5515777.00 780.00 767.00 767.00 63.1 48,558.700100 -
2897 日清食HD
NISSIN FOODS HOLDINGS CO.,LTD.
8,750.00 8,780.00 8,730.00 8,760.00 -20.00 8,751.88018,800.00 8,810.00 8,710.00 8,730.00 110.1 963,582100 -
2899 永谷園HD
NAGATANIEN HOLDINGS CO.,LTD.
2,265.00 2,269.00 2,258.00 2,266.00 -3.00 2,271.33962,289.00 2,290.00 2,265.00 2,265.00 15.9 36,114.300100 -
2904 一正蒲鉾
ICHIMASA KAMABOKO CO.,LTD.
1,240.00 1,252.00 1,238.00 1,242.00 20.00 1,241.00001,233.00 1,239.00 1,226.00 1,234.00 11.8 14,643.800100 -
2908 フジッコ
FUJICCO CO.,LTD.
2,025.00 2,025.00 2,016.00 2,017.00 -8.00 2,022.32592,025.00 2,037.00 2,015.00 2,028.00 31.6 63,905.500100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年12月25日(金曜日) 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.
1,619.00 1,622.00 1,607.00 1,608.00 -11.00 1,615.41861,618.00 1,629.00 1,612.00 1,620.00 30.1 48,624.100100 -
2914 JT
JAPAN TOBACCO INC.
2,194.00 2,198.00 2,192.00 2,197.00 27.50 2,190.26512,174.50 2,196.00 2,173.00 2,194.00 5,808.1 12,721,278.450100 -
2915 ケンコーマヨ
KENKO Mayonnaise Co.,Ltd.
1,885.00 1,893.00 1,880.00 1,886.00 -6.00 1,885.03331,895.00 1,895.00 1,873.00 1,890.00 12.0 22,620.400100 -
2918 わらべや
WARABEYA NICHIYO HOLDINGS CO.,LTD.
1,448.00 1,449.00 1,439.00 1,442.00 -3.00 1,445.64881,447.00 1,451.00 1,445.00 1,448.00 16.8 24,286.900100 -
2922 なとり
NATORI CO.,LTD.
1,918.00 1,927.00 1,918.00 1,927.00 9.00 1,919.12861,920.00 1,920.00 1,907.00 1,916.00 7.0 13,433.900100 -
2924 イフジ産業
Ifuji Sangyo Co.,Ltd.
858.00 863.00 857.00 863.00 12.00 860.2674861.00 862.00 859.00 859.00 8.6 7,398.300100 -
2925 ピックルスコーポ
PICKLES CORPORATION
3,160.00 3,220.00 3,150.00 3,215.00 30.00 3,174.53323,185.00 3,210.00 3,110.00 3,160.00 40.7 129,203.500100 -
2930 北の達人
Kitanotatsujin Corporation
468.00 472.00 468.00 471.00 -3.00 471.1104475.00 477.00 468.00 468.00 395.0 186,088.600100 -
2931 ユーグレナ
euglena Co.,Ltd.
774.00 782.00 774.00 782.00 0.00 776.5511774.00 784.00 772.00 775.00 507.2 393,866.700100 -
4404 ミヨシ油脂
Miyoshi Oil & Fat Co.,Ltd.
1,280.00 1,300.00 1,280.00 1,300.00 20.00 1,287.07571,290.00 1,290.00 1,278.00 1,280.00 44.9 57,789.700100 -
4526 理研ビタミン
RIKEN VITAMIN CO.,LTD.
1,396.00 1,396.00 1,381.00 1,387.00 8.00 1,387.33401,380.00 1,395.00 1,377.00 1,395.00 106.3 147,473.600100 -
繊維製品 Textiles & Apparels
3001 片倉
Katakura Industries Co.,Ltd.
1,367.00 1,371.00 1,359.00 1,365.00 7.00 1,364.71031,364.00 1,377.00 1,364.00 1,367.00 142.9 195,017.100100 -
3002 グンゼ
GUNZE LIMITED
3,380.00 3,390.00 3,365.00 3,390.00 20.00 3,375.72323,375.00 3,385.00 3,360.00 3,380.00 56.0 189,040.500100 -
3101 東洋紡
TOYOBO CO.,LTD.
1,375.00 1,389.00 1,375.00 1,389.00 25.00 1,382.13681,374.00 1,387.00 1,371.00 1,377.00 356.0 492,040.700100 -
3103 ユニチカ
UNITIKA LTD.
391.00 395.00 390.00 395.00 8.00 392.4664392.00 395.00 389.00 391.00 328.7 129,003.700100 -
3104 富士紡HD
Fujibo Holdings,Inc.
3,790.00 3,815.00 3,780.00 3,800.00 0.00 3,786.00003,765.00 3,800.00 3,765.00 3,770.00 5.5 20,823100 -
3106 クラボウ
KURABO INDUSTRIES LTD.
1,840.00 1,840.00 1,825.00 1,833.00 2.00 1,832.92091,820.00 1,841.00 1,820.00 1,838.00 17.7 32,442.700100 -
3109 シキボウ
SHIKIBO LTD.
1,013.00 1,014.00 1,007.00 1,007.00 -15.00 1,012.14441,022.00 1,022.00 1,010.00 1,015.00 55.4 56,072.800100 -
3201 ニッケ
THE JAPAN WOOL TEXTILE CO.,LTD.
1,001.00 1,012.00 1,001.00 1,012.00 17.00 1,006.07161,004.00 1,007.00 1,001.00 1,006.00 58.7 59,056.400100 -
3202 ダイトウボウ
Daitobo Co.,Ltd.
111.00 113.00 110.00 111.00 -2.00 111.2196113.00 113.00 110.00 111.00 830.5 92,367.900100 -
3204 トーア紡
Toabo Corporation
466.00 482.00 466.00 482.00 7.00 474.3333475.00 475.00 466.00 466.00 17.7 8,395.700100 -
3205 ダイドー
DAIDOH LIMITED
172.00 173.00 171.00 171.00 -4.00 172.6547175.00 175.00 172.00 172.00 95.0 16,402.200100 -
3302 帝繊維
TEIKOKU SEN-I Co.,Ltd.
2,541.00 2,552.00 2,532.00 2,537.00 45.00 2,507.18732,498.00 2,541.00 2,495.00 2,534.00 212.0 531,523.700100 -
3401 帝人
TEIJIN LIMITED
1,889.00 1,898.00 1,886.00 1,893.00 24.00 1,893.70781,900.00 1,905.00 1,885.00 1,889.00 472.3 894,398.200100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年12月25日(金曜日) 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.
605.40 607.90 603.70 607.50 3.80 606.3102605.00 609.50 604.20 606.20 2,668.5 1,617,938.800100 -
3408 サカイオーベックス
SAKAI OVEX CO.,LTD.
2,144.00 2,160.00 2,128.00 2,133.00 -7.00 2,142.33332,140.00 2,153.00 2,136.00 2,136.00 7.5 16,067.500100 -
3501 住江織物
Suminoe Textile Co.,Ltd.
2,236.00 2,236.00 2,229.00 2,235.00 9.00 2,238.10002,244.00 2,244.00 2,214.00 2,232.00 2.0 4,476.200100 -
3512 日フエルト
Nippon Felt Company Limited
442.00 444.00 441.00 441.00 -5.00 446.5135451.00 451.00 441.00 442.00 33.3 14,868.900100 -
3513 イチカワ
ICHIKAWA CO.,LTD.
1,256.00 1,277.00 1,256.00 1,277.00 2.00 1,259.88641,257.00 1,263.00 1,257.00 1,257.00 4.4 5,543.500100 -
3524 日東網
NITTO SEIMO CO.,LTD.
1,443.00 1,456.00 1,443.00 1,451.00 9.00 1,445.38101,446.00 1,446.00 1,440.00 1,442.00 4.2 6,070.600100 -
3529 アツギ
ATSUGI CO.,LTD.
509.00 510.00 508.00 510.00 -1.00 509.9731511.00 515.00 509.00 509.00 18.6 9,485.500100 -
3551 ダイニック
DYNIC CORPORATION
877.00 879.00 877.00 879.00 -3.00 880.3443883.00 883.00 871.00 871.00 6.1 5,370.100100 -
3569 セーレン
SEIREN CO.,LTD.
1,595.00 1,602.00 1,589.00 1,598.00 38.00 1,591.38101,568.00 1,596.00 1,568.00 1,595.00 33.6 53,470.400100 -
3571 ソトー
SOTOH CO.,LTD.
851.00 851.00 830.00 831.00 -42.00 844.3242860.00 860.00 845.00 852.00 21.9 18,490.700100 -
3577 東海染工
Tokai Senko K.K.
1,128.00 1,133.00 1,127.00 1,133.00 15.00 1,127.86671,125.00 1,130.00 1,125.00 1,130.00 1.5 1,691.800100 -
3580 小松マテーレ
KOMATSU MATERE Co.,Ltd.
980.00 984.00 958.00 958.00 -8.00 969.1272966.00 979.00 966.00 977.00 66.8 64,737.700100 -
3591 ワコールHD
WACOAL HOLDINGS CORP.
2,085.00 2,091.00 2,082.00 2,086.00 10.00 2,081.60522,072.00 2,092.00 2,072.00 2,085.00 65.6 136,553.300100 -
3593 ホギメディ
HOGY MEDICAL CO.,LTD.
3,390.00 3,405.00 3,380.00 3,395.00 80.00 3,381.26733,335.00 3,390.00 3,325.00 3,375.00 65.1 220,120.500100 -
3607 クラウディアHD
KURAUDIA HOLDINGS CO.,LTD.
259.00 259.00 257.00 258.00 -2.00 257.4425260.00 260.00 255.00 258.00 11.3 2,909.100100 -
3608 TSI HD
TSI HOLDINGS CO.,LTD.
207.00 209.00 207.00 207.00 1.00 207.4806206.00 210.00 206.00 207.00 165.2 34,275.800100 -
3611 マツオカ
MATSUOKA CORPORATION
2,158.00 2,158.00 2,113.00 2,126.00 -36.00 2,132.64812,170.00 2,170.00 2,130.00 2,155.00 16.2 34,548.900100 -
3612 ワールド
WORLD CO.,LTD.
1,235.00 1,263.00 1,235.00 1,257.00 39.00 1,243.69171,220.00 1,242.00 1,220.00 1,237.00 158.3 196,876.400100 -
8011 三陽商
SANYO SHOKAI LTD.
558.00 568.00 558.00 568.00 18.00 557.5148544.00 559.00 544.00 559.00 94.8 52,852.400100 -
8013 ナイガイ
NAIGAI CO.,LTD.
347.00 347.00 344.00 344.00 -4.00 346.7170348.00 348.00 344.00 347.00 21.2 7,350.400100 -
8016 オンワードHD
ONWARD HOLDINGS CO.,LTD.
208.00 209.00 207.00 208.00 0.00 208.7203210.00 210.00 207.00 208.00 799.1 166,788.400100 -
8029 ルックHD
LOOK HOLDINGS INCORPORATED
1,001.00 1,035.00 1,001.00 1,035.00 25.00 1,011.67681,010.00 1,010.00 999.00 1,003.00 115.7 117,051100 -
8107 キムラタン
KIMURATAN CORPORATION
24.00 24.00 23.00 23.00 0.00 23.390024.00 24.00 23.00 24.00 167.2 3,910.800100 -
8111 ゴルドウイン
GOLDWIN INC.
6,830.00 6,840.00 6,780.00 6,800.00 -30.00 6,809.72226,800.00 6,850.00 6,800.00 6,810.00 61.2 416,755100 -
8114 デサント
DESCENTE,LTD.
1,841.00 1,845.00 1,837.00 1,845.00 -5.00 1,841.70221,851.00 1,859.00 1,824.00 1,841.00 41.3 76,062.300100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年12月25日(金曜日) 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.
568.00 568.00 568.00 568.00 4.00 568.1429569.00 569.00 566.00 566.00 1.4 795.400100 -
8127 ヤマトインター
YAMATO INTERNATIONAL INC.
330.00 331.00 328.00 329.00 -4.00 330.5587331.00 334.00 330.00 331.00 28.1 9,288.700100 -
パルプ・紙 Pulp & Paper
3708 特種東海
Tokushu Tokai Paper Co.,Ltd.
4,900.00 5,020.00 4,900.00 5,020.00 155.00 4,971.66674,865.00 4,945.00 4,865.00 4,900.00 5.7 28,338.500100 -
3861 王子HD
Oji Holdings Corporation
576.00 590.00 576.00 587.00 12.00 583.2310580.00 583.00 573.00 574.00 2,192.1 1,278,500.600100 -
3863 日本紙
Nippon Paper Industries Co.,Ltd.
1,181.00 1,195.00 1,180.00 1,193.00 10.00 1,185.66091,182.00 1,188.00 1,175.00 1,177.00 474.2 562,240.400100 -
3864 三菱紙
Mitsubishi Paper Mills Limited
315.00 319.00 315.00 319.00 4.00 316.3311313.00 316.00 313.00 316.00 73.7 23,313.600100 -
3865 北越コーポレーション
Hokuetsu Corporation
407.00 412.00 405.00 412.00 16.00 407.6039400.00 407.00 398.00 405.00 420.4 171,356.700100 -
3877 中越パル
Chuetsu Pulp & Paper Co.,Ltd.
1,218.00 1,230.00 1,217.00 1,230.00 13.00 1,218.13571,219.00 1,219.00 1,202.00 1,215.00 19.9 24,240.900100 -
3878 巴川紙
TOMOEGAWA CO.,LTD.
781.00 782.00 777.00 777.00 -15.00 784.6780790.00 792.00 780.00 780.00 11.8 9,259.200100 -
3880 大王紙
Daio Paper Corporation
1,952.00 1,959.00 1,938.00 1,959.00 10.00 1,944.66011,909.00 1,961.00 1,904.00 1,950.00 276.0 536,726.200100 -
3896 阿波製紙
AWA PAPER & TECHNOLOGICAL COMPANY,Inc.
452.00 453.00 448.00 448.00 -6.00 451.4167454.00 454.00 451.00 451.00 13.2 5,958.700100 -
3941 レンゴー
Rengo Co.,Ltd.
859.00 868.00 859.00 865.00 8.00 864.7793863.00 873.00 856.00 859.00 754.1 652,130.100100 -
3946 トーモク
TOMOKU CO.,LTD.
1,687.00 1,703.00 1,680.00 1,698.00 4.00 1,693.72381,693.00 1,707.00 1,680.00 1,680.00 10.5 17,784.100100 -
3950 ザ・パック
THE PACK CORPORATION
2,778.00 2,853.00 2,778.00 2,853.00 126.00 2,776.80292,759.00 2,817.00 2,754.00 2,775.00 151.2 419,852.600100 -
化学 Chemicals
3405 クラレ
KURARAY CO.,LTD.
1,086.00 1,094.00 1,081.00 1,092.00 25.00 1,085.13951,080.00 1,088.00 1,075.00 1,085.00 1,121.5 1,216,984100 -
3407 旭化成
ASAHI KASEI CORPORATION
1,029.50 1,032.50 1,028.50 1,028.50 20.50 1,027.47221,019.00 1,029.50 1,019.00 1,029.50 1,988.9 2,043,539.450100 -
3553 共和レザー
KYOWA LEATHER CLOTH CO.,LTD.
627.00 630.00 626.00 626.00 -4.00 629.3008630.00 637.00 627.00 628.00 23.6 14,851.500100 -
4004 昭電工
Showa Denko K.K.
2,144.00 2,239.00 2,130.00 2,209.00 69.00 2,186.99052,164.00 2,170.00 2,141.00 2,149.00 1,925.2 4,210,394.200100 -
4005 住友化
SUMITOMO CHEMICAL COMPANY,LIMITED
396.00 398.00 395.00 397.00 5.00 396.7904397.00 398.00 395.00 396.00 3,866.0 1,533,991.600100 -
4008 住友精化
Sumitomo Seika Chemicals Company,Limited.
4,000.00 4,025.00 3,995.00 4,025.00 45.00 4,013.28003,995.00 4,055.00 3,985.00 4,005.00 12.5 50,166100 -
4021 日産化
Nissan Chemical Corporation
6,180.00 6,190.00 6,160.00 6,160.00 0.00 6,179.21796,220.00 6,220.00 6,160.00 6,170.00 107.4 663,648100 -
4022 ラサ工
Rasa Industries,Ltd.
2,258.00 2,304.00 2,258.00 2,300.00 44.00 2,276.76562,250.00 2,260.00 2,219.00 2,251.00 46.5 105,869.600100 -
4023 クレハ
KUREHA CORPORATION
7,140.00 7,170.00 7,100.00 7,170.00 180.00 7,135.58997,030.00 7,180.00 7,030.00 7,150.00 103.4 737,820100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年12月25日(金曜日) 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.
6,470.00 6,570.00 6,470.00 6,540.00 80.00 6,520.67196,520.00 6,560.00 6,450.00 6,450.00 25.3 164,973100 -
4027 テイカ
TAYCA CORPORATION
1,574.00 1,576.00 1,563.00 1,568.00 14.00 1,567.83811,554.00 1,570.00 1,554.00 1,564.00 10.5 16,462.300100 -
4028 石原産
ISHIHARA SANGYO KAISHA,LTD.
627.00 632.00 627.00 632.00 7.00 629.6827625.00 632.00 625.00 629.00 107.8 67,879.800100 -
4031 片倉コープアグリ
Katakura & Co-op Agri Corporation
1,205.00 1,210.00 1,205.00 1,210.00 0.00 1,215.64291,220.00 1,220.00 1,211.00 1,211.00 2.8 3,403.800100 -
4041 日曹達
Nippon Soda Co.,Ltd.
3,025.00 3,035.00 3,020.00 3,035.00 51.00 3,024.12473,025.00 3,030.00 3,005.00 3,030.00 37.7 114,009.500100 -
4042 東ソー
TOSOH CORPORATION
1,620.00 1,624.00 1,615.00 1,619.00 25.00 1,617.31691,616.00 1,625.00 1,610.00 1,615.00 732.4 1,184,522.900100 -
4043 トクヤマ
Tokuyama Corporation
2,300.00 2,311.00 2,295.00 2,303.00 37.00 2,304.18602,298.00 2,317.00 2,296.00 2,301.00 304.8 702,315.900100 -
4044 セ硝子
Central Glass Co.,Ltd.
2,297.00 2,306.00 2,285.00 2,301.00 36.00 2,291.75822,290.00 2,298.00 2,272.00 2,297.00 51.7 118,483.900100 -
4045 東亜合
TOAGOSEI CO.,LTD.
1,244.00 1,251.00 1,243.00 1,250.00 12.00 1,245.35561,243.00 1,251.00 1,239.00 1,245.00 135.0 168,123100 -
4046 大阪ソーダ
OSAKA SODA CO.,LTD.
2,710.00 2,743.00 2,708.00 2,743.00 69.00 2,718.14982,698.00 2,713.00 2,693.00 2,707.00 20.7 56,265.700100 -
4047 関電化
KANTO DENKA KOGYO CO.,LTD.
798.00 803.00 794.00 797.00 15.00 798.0228787.00 802.00 787.00 799.00 276.5 220,653.300100 -
4061 デンカ
Denka Company Limited
3,945.00 3,955.00 3,920.00 3,925.00 80.00 3,924.65453,905.00 3,945.00 3,890.00 3,930.00 467.4 1,834,383.500100 -
4063 信越化
Shin-Etsu Chemical Co.,Ltd.
17,730.00 17,730.00 17,655.00 17,670.00 165.00 17,685.278417,620.00 17,770.00 17,575.00 17,690.00 457.9 8,098,089100 -
4064 カーバイド
Nippon Carbide Industries Company,Incorporated
1,269.00 1,283.00 1,269.00 1,273.00 -5.00 1,275.85531,280.00 1,287.00 1,271.00 1,275.00 30.4 38,786100 -
4078 堺化学
Sakai Chemical Industry Co.,Ltd.
1,948.00 1,965.00 1,946.00 1,946.00 -6.00 1,951.50921,953.00 1,967.00 1,938.00 1,948.00 16.3 31,809.600100 -
4082 稀元素
DAIICHI KIGENSO KAGAKU-KOGYO CO.,LTD
835.00 867.00 824.00 864.00 48.00 840.7369821.00 834.00 802.00 833.00 366.0 307,709.700100 -
4088 エア・ウォーター
AIR WATER INC.
1,808.00 1,808.00 1,791.00 1,799.00 13.00 1,801.48071,798.00 1,817.00 1,798.00 1,808.00 459.1 827,059.800100 -
4091 日本酸素HD
NIPPON SANSO HOLDINGS CORPORATION
1,865.00 1,874.00 1,860.00 1,863.00 -28.00 1,869.33421,897.00 1,900.00 1,856.00 1,865.00 539.8 1,009,066.600100 -
4092 日本化
Nippon Chemical Industrial Co.,Ltd.
2,790.00 2,794.00 2,710.00 2,720.00 -43.00 2,778.26662,765.00 2,827.00 2,765.00 2,800.00 72.4 201,146.500100 -
4093 邦アセチレン
Toho Acetylene Co.,Ltd.
1,401.00 1,404.00 1,376.00 1,393.00 -35.00 1,397.24521,402.00 1,419.00 1,400.00 1,414.00 20.8 29,062.700100 -
4095 日パーカライ
NIHON PARKERIZING CO.,LTD.
1,066.00 1,079.00 1,064.00 1,073.00 11.00 1,072.42801,072.00 1,077.00 1,063.00 1,068.00 95.1 101,987.900100 -
4097 高圧ガス
KOATSU GAS KOGYO CO.,LTD.
805.00 812.00 801.00 812.00 12.00 804.5659801.00 808.00 798.00 807.00 74.4 59,859.700100 -
4098 チタン工
Titan Kogyo Kabushiki Kaisha
1,980.00 2,044.00 1,980.00 2,039.00 62.00 2,008.95771,960.00 1,986.00 1,960.00 1,980.00 18.9 37,969.300100 -
4099 四国化
SHIKOKU CHEMICALS CORPORATION
1,217.00 1,231.00 1,217.00 1,230.00 22.00 1,220.95591,219.00 1,224.00 1,205.00 1,216.00 22.7 27,715.700100 -
4100 戸田工
TODA KOGYO CORP.
2,270.00 2,328.00 2,270.00 2,315.00 38.00 2,288.45692,270.00 2,283.00 2,240.00 2,261.00 34.8 79,638.300100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年12月25日(金曜日) 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
3,205.00 3,220.00 3,200.00 3,210.00 -5.00 3,218.60733,250.00 3,250.00 3,200.00 3,215.00 21.9 70,487.500100 -
4112 保土谷化
Hodogaya Chemical Co.,Ltd.
4,630.00 4,675.00 4,585.00 4,640.00 220.00 4,635.92164,640.00 4,695.00 4,580.00 4,610.00 199.1 923,012100 -
4114 日触媒
NIPPON SHOKUBAI CO.,LTD.
5,730.00 5,750.00 5,710.00 5,750.00 -10.00 5,758.06855,820.00 5,820.00 5,700.00 5,740.00 105.1 605,173100 -
4116 大日精化
Dainichiseika Color & Chemicals Mfg.Co.,Ltd.
2,370.00 2,390.00 2,361.00 2,388.00 48.00 2,372.65322,340.00 2,374.00 2,340.00 2,361.00 22.2 52,672.900100 -
4118 カネカ
KANEKA CORPORATION
3,670.00 3,675.00 3,640.00 3,650.00 25.00 3,656.17563,645.00 3,685.00 3,630.00 3,680.00 161.2 589,375.500100 -
4182 菱瓦斯化
Mitsubishi Gas Chemical Company,Inc.
2,342.00 2,355.00 2,341.00 2,353.00 62.00 2,344.54372,335.00 2,347.00 2,328.00 2,345.00 371.0 869,825.700100 -
4183 三井化学
Mitsui Chemicals,Inc.
2,977.00 2,986.00 2,973.00 2,980.00 44.00 2,979.18222,980.00 2,992.00 2,968.00 2,979.00 340.2 1,013,517.800100 -
4185 JSR
JSR CORPORATION
2,817.00 2,829.00 2,815.00 2,828.00 47.00 2,817.30292,800.00 2,837.00 2,797.00 2,819.00 423.9 1,194,254.700100 -
4186 東応化
TOKYO OHKA KOGYO CO.,LTD.
7,070.00 7,100.00 7,050.00 7,100.00 30.00 7,068.04097,070.00 7,090.00 7,020.00 7,090.00 68.4 483,454100 -
4187 大有機化
OSAKA ORGANIC CHEMICAL INDUSTRY LTD.
3,060.00 3,075.00 3,055.00 3,070.00 10.00 3,061.58333,050.00 3,080.00 3,035.00 3,070.00 66.0 202,064.500100 -
4188 三菱ケミHD
Mitsubishi Chemical Holdings Corporation
613.30 618.00 612.60 618.00 7.40 615.7591613.20 617.80 613.20 614.10 3,033.4 1,867,843.710100 -
4189 KHネオケム
KH Neochem Co.,Ltd.
2,763.00 2,785.00 2,759.00 2,779.00 33.00 2,770.50582,754.00 2,780.00 2,750.00 2,772.00 94.1 260,704.600100 -
4202 ダイセル
Daicel Corporation
753.00 754.00 750.00 754.00 20.00 751.4300749.00 758.00 747.00 752.00 1,296.8 974,454.400100 -
4203 住友ベーク
Sumitomo Bakelite Company,Limited
3,455.00 3,455.00 3,430.00 3,455.00 -10.00 3,442.93453,435.00 3,460.00 3,420.00 3,440.00 84.0 289,206.500100 -
4204 積水化
Sekisui Chemical Co.,Ltd.
1,882.00 1,885.00 1,878.00 1,879.00 10.00 1,879.97391,881.00 1,886.00 1,873.00 1,881.00 574.1 1,079,293100 -
4205 日ゼオン
ZEON CORPORATION
1,459.00 1,471.00 1,459.00 1,471.00 26.00 1,462.60241,453.00 1,467.00 1,449.00 1,462.00 228.1 333,619.600100 -
4206 アイカ工
Aica Kogyo Company,Limited
3,600.00 3,625.00 3,600.00 3,615.00 70.00 3,605.56723,580.00 3,605.00 3,580.00 3,600.00 81.1 292,411.500100 -
4208 宇部興
Ube Industries,Ltd.
1,867.00 1,878.00 1,866.00 1,878.00 29.00 1,873.41541,876.00 1,881.00 1,865.00 1,867.00 272.0 509,569100 -
4212 積水樹脂
Sekisui Jushi Corporation
2,181.00 2,207.00 2,176.00 2,203.00 50.00 2,187.55802,177.00 2,190.00 2,166.00 2,185.00 18.1 39,594.800100 -
4215 タキロンシーアイ
C.I. TAKIRON Corporation
685.00 692.00 685.00 692.00 -3.00 688.6786688.00 693.00 686.00 690.00 92.1 63,427.300100 -
4216 旭有機材
ASAHI YUKIZAI CORPORATION
1,517.00 1,524.00 1,517.00 1,521.00 6.00 1,519.84261,515.00 1,525.00 1,515.00 1,524.00 10.8 16,414.300100 -
4218 ニチバン
NICHIBAN CO.,LTD.
1,673.00 1,679.00 1,669.00 1,673.00 7.00 1,672.94671,672.00 1,680.00 1,668.00 1,673.00 15.0 25,094.200100 -
4220 リケンテクノス
RIKEN TECHNOS CORPORATION
457.00 461.00 456.00 457.00 0.00 457.2222457.00 459.00 455.00 457.00 57.6 26,336100 -
4221 大倉工
Okura Industrial Co.,Ltd.
1,973.00 2,008.00 1,971.00 2,008.00 91.00 1,924.63661,904.00 1,981.00 1,904.00 1,973.00 188.2 362,216.600100 -
4228 積水化成
Sekisui Kasei Co.,Ltd.
539.00 541.00 532.00 537.00 2.00 536.4033537.00 542.00 534.00 541.00 116.8 62,651.900100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年12月25日(金曜日) 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.
2,379.00 2,379.00 2,361.00 2,361.00 -17.00 2,375.58542,399.00 2,399.00 2,378.00 2,378.00 4.1 9,739.900100 -
4231 タイガーポリ
TIGERS POLYMER CORPORATION
396.00 403.00 396.00 401.00 12.00 394.5576390.00 400.00 389.00 400.00 38.2 15,072.100100 -
4238 ミライアル
Miraial Co.,Ltd.
1,127.00 1,129.00 1,109.00 1,113.00 -13.00 1,121.41321,127.00 1,138.00 1,120.00 1,127.00 24.2 27,138.200100 -
4245 ダイキアクシス
Daiki Axis Co.,Ltd.
1,150.00 1,164.00 1,142.00 1,164.00 15.00 1,149.75091,150.00 1,166.00 1,130.00 1,154.00 87.9 101,063.100100 -
4246 DNC
DaikyoNishikawa Corporation
829.00 834.00 828.00 833.00 17.00 829.0206826.00 833.00 820.00 828.00 68.0 56,373.400100 -
4248 竹本容器
Takemoto Yohki Co.,Ltd.
993.00 994.00 989.00 992.00 6.00 992.2490993.00 996.00 985.00 992.00 51.4 51,001.600100 -
4249 森六
MORIROKU HOLDINGS COMPANY,LTD.
2,218.00 2,255.00 2,207.00 2,210.00 25.00 2,218.13912,198.00 2,219.00 2,198.00 2,218.00 11.5 25,508.600100 -
4251 恵和
KEIWA Incorporated
1,977.00 2,007.00 1,977.00 2,000.00 10.00 1,988.37012,004.00 2,005.00 1,959.00 1,977.00 56.2 111,746.400100 -
4272 日化薬
NIPPON KAYAKU CO.,LTD.
942.00 948.00 939.00 948.00 11.00 940.9797942.00 947.00 933.00 938.00 427.6 402,362.900100 -
4275 カーリットHD
Carlit Holdings Co.,Ltd.
671.00 698.00 671.00 698.00 12.00 685.4465684.00 694.00 671.00 674.00 63.6 43,594.400100 -
4362 日本精化
Nippon Fine Chemical Co.,Ltd.
1,407.00 1,428.00 1,407.00 1,426.00 19.00 1,420.15421,421.00 1,421.00 1,402.00 1,414.00 22.7 32,237.500100 -
4368 扶桑化学
FUSO CHEMICAL CO.,LTD.
3,650.00 3,685.00 3,650.00 3,680.00 45.00 3,662.96223,635.00 3,675.00 3,630.00 3,660.00 47.6 174,357100 -
4369 トリケミカル
Tri Chemical Laboratories Inc.
15,730.00 15,850.00 15,730.00 15,740.00 290.00 15,771.595015,450.00 15,940.00 15,400.00 15,720.00 55.8 880,055100 -
4401 ADEKA
ADEKA CORPORATION
1,785.00 1,799.00 1,783.00 1,797.00 8.00 1,794.19811,789.00 1,803.00 1,783.00 1,790.00 86.3 154,839.300100 -
4403 日油
NOF CORPORATION
5,270.00 5,290.00 5,250.00 5,270.00 80.00 5,275.20065,290.00 5,310.00 5,250.00 5,290.00 62.3 328,645100 -
4406 新日本理化
New Japan Chemical Co.,Ltd.
235.00 235.00 230.00 232.00 -12.00 234.9786237.00 243.00 232.00 233.00 1,966.3 462,038.400100 -
4410 ハリマ化成G
HARIMA CHEMICALS GROUP,INC.
1,044.00 1,067.00 1,044.00 1,067.00 31.00 1,050.36071,049.00 1,055.00 1,024.00 1,055.00 24.4 25,628.800100 -
4452 花王
Kao Corporation
7,895.00 7,896.00 7,862.00 7,863.00 -13.00 7,885.15047,926.00 7,932.00 7,881.00 7,894.00 394.4 3,109,903.300100 -
4461 第一工業
DKS Co.Ltd.
4,180.00 4,225.00 4,180.00 4,190.00 -35.00 4,205.15594,255.00 4,255.00 4,180.00 4,180.00 41.7 175,355100 -
4462 石原ケミカル
ISHIHARA CHEMICAL CO.,LTD.
2,176.00 2,181.00 2,155.00 2,178.00 32.00 2,170.98412,146.00 2,160.00 2,146.00 2,160.00 6.3 13,677.200100 -
4463 日華化学
NICCA CHEMICAL CO.,LTD.
887.00 887.00 881.00 882.00 -24.00 892.0760904.00 904.00 882.00 889.00 42.1 37,556.400100 -
4465 ニイタカ
Niitaka Co., Ltd.
3,100.00 3,135.00 3,040.00 3,075.00 -30.00 3,091.47453,130.00 3,145.00 3,020.00 3,095.00 170.9 528,333100 -
4471 三洋化成
SANYO CHEMICAL INDUSTRIES,LTD.
5,810.00 5,810.00 5,720.00 5,780.00 220.00 5,830.84185,820.00 5,970.00 5,760.00 5,810.00 217.4 1,267,625100 -
4531 有機薬
Yuki Gosei Kogyo Co.,Ltd.
305.00 308.00 304.00 308.00 0.00 306.7246309.00 312.00 305.00 307.00 81.7 25,059.400100 -
4611 大日塗料
Dai Nippon Toryo Company,Limited
955.00 956.00 947.00 949.00 4.00 951.3171950.00 958.00 948.00 955.00 32.8 31,203.200100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年12月25日(金曜日) 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.
11,660.00 11,760.00 11,660.00 11,700.00 40.00 11,711.619611,720.00 11,780.00 11,660.00 11,680.00 81.5 954,497100 -
4613 関ペイント
KANSAI PAINT CO.,LTD.
3,190.00 3,190.00 3,160.00 3,160.00 40.00 3,165.00543,140.00 3,170.00 3,135.00 3,170.00 183.9 582,044.500100 -
4615 神東塗料
SHINTO PAINT COMPANY,LIMITED
214.00 214.00 210.00 211.00 -3.00 210.7151213.00 214.00 208.00 212.00 101.8 21,450.800100 -
4617 中国塗料
Chugoku Marine Paints,Ltd.
1,040.00 1,049.00 1,036.00 1,048.00 43.00 1,038.97811,018.00 1,045.00 1,017.00 1,040.00 255.4 265,355100 -
4619 日特塗料
Nihon Tokushu Toryo Co.,Ltd.
1,279.00 1,280.00 1,267.00 1,276.00 27.00 1,271.12501,274.00 1,277.00 1,253.00 1,277.00 14.4 18,304.200100 -
4620 藤倉化
FUJIKURA KASEI CO.,LTD.
557.00 570.00 557.00 568.00 12.00 562.8559551.00 558.00 551.00 558.00 11.1 6,247.700100 -
4626 太陽HD
TAIYO HOLDINGS CO.,LTD.
6,090.00 6,130.00 6,080.00 6,120.00 80.00 6,102.12296,100.00 6,130.00 6,070.00 6,090.00 35.8 218,456100 -
4631 DIC
DIC Corporation
2,656.00 2,674.00 2,651.00 2,674.00 67.00 2,656.72592,641.00 2,659.00 2,632.00 2,656.00 287.8 764,605.700100 -
4633 サカタインクス
SAKATA INX CORPORATION
1,189.00 1,202.00 1,188.00 1,202.00 39.00 1,182.56581,178.00 1,193.00 1,172.00 1,192.00 202.0 238,878.300100 -
4634 洋インキHD
TOYO INK SC HOLDINGS CO.,LTD.
2,019.00 2,030.00 2,018.00 2,030.00 52.00 2,017.10321,997.00 2,024.00 1,996.00 2,019.00 101.7 205,139.400100 -
4636 T&KTOKA
T&K TOKA CO.,LTD.
898.00 898.00 890.00 890.00 -13.00 900.0976903.00 903.00 895.00 897.00 12.3 11,071.200100 -
4901 富士フイルム
FUJIFILM Holdings Corporation
5,427.00 5,465.00 5,410.00 5,456.00 127.00 5,428.97895,388.00 5,455.00 5,378.00 5,418.00 1,638.7 8,896,467.700100 -
4911 資生堂
Shiseido Company,Limited
7,049.00 7,052.00 7,028.00 7,034.00 -12.00 7,040.43247,040.00 7,059.00 7,020.00 7,041.00 427.6 3,010,488.900100 -
4912 ライオン
Lion Corporation
2,575.00 2,578.00 2,554.00 2,555.00 -1.00 2,570.02412,575.00 2,588.00 2,567.00 2,575.00 643.8 1,654,581.500100 -
4914 高砂香料
TAKASAGO INTERNATIONAL CORPORATION
2,363.00 2,440.00 2,363.00 2,440.00 74.00 2,405.51142,370.00 2,390.00 2,362.00 2,362.00 26.4 63,505.500100 -
4917 マンダム
MANDOM CORPORATION
1,685.00 1,685.00 1,669.00 1,680.00 33.00 1,678.60661,674.00 1,689.00 1,672.00 1,685.00 117.7 197,572100 -
4919 ミルボン
Milbon Co.,Ltd.
6,650.00 6,670.00 6,620.00 6,630.00 20.00 6,656.82316,670.00 6,680.00 6,590.00 6,650.00 130.0 865,387100 -
4921 ファンケル
FANCL CORPORATION
4,060.00 4,070.00 4,045.00 4,055.00 -5.00 4,054.63944,060.00 4,070.00 4,030.00 4,060.00 203.8 826,335.500100 -
4922 コーセー
KOSE Corporation
17,440.00 17,480.00 17,310.00 17,380.00 -20.00 17,434.092017,330.00 17,590.00 17,330.00 17,490.00 84.8 1,478,411100 -
4923 COTA
COTA CO.,LTD.
1,403.00 1,403.00 1,389.00 1,399.00 1.00 1,398.00001,400.00 1,404.00 1,396.00 1,403.00 12.5 17,475100 -
4926 シーボン
C'BON COSMETICS Co.,Ltd.
1,930.00 1,932.00 1,927.00 1,927.00 -4.00 1,930.21431,930.00 1,934.00 1,930.00 1,930.00 4.2 8,106.900100 -
4927 ポーラオルHD
POLA ORBIS HOLDINGS INC.
2,087.00 2,089.00 2,064.00 2,073.00 22.00 2,066.94502,055.00 2,094.00 2,055.00 2,087.00 724.9 1,498,328.400100 -
4928 ノエビアHD
Noevir Holdings Co.,Ltd.
4,635.00 4,670.00 4,635.00 4,655.00 120.00 4,634.81074,585.00 4,645.00 4,580.00 4,630.00 58.1 269,282.500100 -
4929 アジュバン
ADJUVANT COSME JAPAN CO.,LTD.
1,010.00 1,015.00 1,010.00 1,015.00 4.00 1,011.69231,014.00 1,014.00 1,010.00 1,010.00 2.6 2,630.400100 -
4931 新日本製薬
Shinnihonseiyaku Co.,Ltd.
2,792.00 2,811.00 2,770.00 2,773.00 -37.00 2,811.40542,848.00 2,864.00 2,781.00 2,820.00 81.4 228,848.400100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年12月25日(金曜日) 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
1,940.00 1,946.00 1,938.00 1,945.00 -12.00 1,943.68271,950.00 1,952.00 1,935.00 1,938.00 10.4 20,214.300100 -
4955 アグロカネショウ
AGRO-KANESHO CO.,LTD.
1,759.00 1,779.00 1,759.00 1,769.00 13.00 1,765.10141,763.00 1,785.00 1,750.00 1,761.00 28.6 50,481.900100 -
4956 コニシ
KONISHI CO.,LTD.
1,649.00 1,659.00 1,640.00 1,658.00 75.00 1,631.63601,589.00 1,643.00 1,589.00 1,643.00 28.3 46,175.300100 -
4958 長谷川香
T.HASEGAWA CO.,LTD.
2,172.00 2,172.00 2,155.00 2,162.00 26.00 2,161.74072,144.00 2,170.00 2,144.00 2,166.00 24.3 52,530.300100 -
4963 星光PMC
SEIKO PMC CORPORATION
699.00 705.00 696.00 699.00 0.00 700.3426694.00 709.00 694.00 704.00 28.9 20,239.900100 -
4967 小林製薬
KOBAYASHI PHARMACEUTICAL CO.,LTD.
12,830.00 12,830.00 12,750.00 12,760.00 100.00 12,783.651712,780.00 12,840.00 12,730.00 12,830.00 118.3 1,512,306100 -
4968 荒川化学
ARAKAWA CHEMICAL INDUSTRIES,LTD.
1,159.00 1,166.00 1,159.00 1,165.00 5.00 1,164.64501,172.00 1,173.00 1,156.00 1,163.00 16.9 19,682.500100 -
4971 メック
MEC COMPANY LTD.
2,295.00 2,305.00 2,278.00 2,301.00 75.00 2,275.11802,233.00 2,307.00 2,233.00 2,301.00 90.7 206,353.200100 -
4973 高純度化
JAPAN PURE CHEMICAL CO.,LTD.
2,698.00 2,700.00 2,685.00 2,700.00 6.00 2,697.53332,700.00 2,700.00 2,695.00 2,695.00 7.5 20,231.500100 -
4974 タカラバイオ
TAKARA BIO INC.
2,739.00 2,746.00 2,732.00 2,737.00 -40.00 2,748.89372,770.00 2,780.00 2,733.00 2,738.00 353.7 972,283.700100 -
4975 JCU
JCU CORPORATION
3,790.00 3,870.00 3,790.00 3,840.00 45.00 3,831.32893,810.00 3,850.00 3,795.00 3,810.00 38.0 145,590.500100 -
4977 ニッタゼラチン
Nitta Gelatin Inc.
655.00 657.00 652.00 657.00 -5.00 655.5549658.00 658.00 651.00 651.00 16.4 10,751.100100 -
4979 OATアグリオ
OAT Agrio Co.,Ltd.
1,466.00 1,480.00 1,464.00 1,477.00 74.00 1,442.85691,419.00 1,474.00 1,405.00 1,471.00 53.8 77,625.700100 -
4980 デクセリアルズ
Dexerials Corporation
1,357.00 1,359.00 1,339.00 1,344.00 -6.00 1,355.01951,360.00 1,367.00 1,350.00 1,363.00 215.2 291,600.200100 -
4985 アース製薬
Earth Corporation
6,040.00 6,050.00 6,020.00 6,020.00 80.00 6,004.08305,980.00 6,040.00 5,970.00 6,040.00 120.5 723,492100 -
4992 北興化
HOKKO CHEMICAL INDUSTRY CO.,LTD.
1,079.00 1,104.00 1,078.00 1,102.00 14.00 1,090.77841,080.00 1,097.00 1,073.00 1,078.00 55.5 60,538.200100 -
4994 大成ラミック
Taisei Lamick Co.,Ltd.
3,160.00 3,170.00 3,140.00 3,160.00 45.00 3,148.44003,130.00 3,165.00 3,110.00 3,160.00 12.5 39,355.500100 -
4996 クミアイ化
KUMIAI CHEMICAL INDUSTRY CO.,LTD.
930.00 933.00 926.00 931.00 21.00 928.4674925.00 934.00 919.00 930.00 179.3 166,474.200100 -
4997 日農薬
NIHON NOHYAKU CO.,LTD.
509.00 510.00 503.00 505.00 0.00 507.9769507.00 514.00 505.00 511.00 172.8 87,778.400100 -
5142 アキレス
Achilles Corporation
1,429.00 1,434.00 1,427.00 1,434.00 11.00 1,430.28771,430.00 1,436.00 1,423.00 1,432.00 28.5 40,763.200100 -
5208 有沢製
Arisawa Mfg.Co.,Ltd.
999.00 1,004.00 994.00 1,003.00 23.00 1,001.1652993.00 1,016.00 984.00 999.00 89.0 89,103.700100 -
6988 日東電
NITTO DENKO CORPORATION
8,770.00 8,830.00 8,760.00 8,830.00 50.00 8,801.51158,800.00 8,810.00 8,740.00 8,770.00 230.9 2,032,269100 -
7874 レック
LEC,INC.
1,332.00 1,344.00 1,329.00 1,344.00 44.00 1,332.35371,313.00 1,338.00 1,311.00 1,333.00 90.2 120,178.300100 -
7888 三光合成
SANKO GOSEI LTD.
343.00 350.00 341.00 349.00 6.00 344.6030340.00 350.00 340.00 342.00 500.8 172,577.200100 -
7908 KIMOTO
KIMOTO CO.,LTD.
176.00 176.00 175.00 176.00 2.00 174.7762174.00 177.00 174.00 176.00 84.0 14,681.200100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年12月25日(金曜日) 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.
4,795.00 4,820.00 4,780.00 4,815.00 30.00 4,797.11014,790.00 4,800.00 4,755.00 4,795.00 10.9 52,288.500100 -
7925 前沢化成
MAEZAWA KASEI INDUSTRIES CO.,LTD.
975.00 976.00 973.00 976.00 0.00 976.7753979.00 980.00 975.00 975.00 17.8 17,386.600100 -
7931 未来工業
MIRAI INDUSTRY CO.,LTD.
1,705.00 1,713.00 1,699.00 1,713.00 19.00 1,702.94941,695.00 1,708.00 1,692.00 1,694.00 7.9 13,453.300100 -
7940 ウェーブロックHD
WAVELOCK HOLDINGS CO.,LTD.
736.00 740.00 732.00 735.00 0.00 736.4497738.00 743.00 732.00 736.00 35.8 26,364.900100 -
7942 JSP
JSP Corporation
1,734.00 1,747.00 1,727.00 1,747.00 43.00 1,733.75001,727.00 1,740.00 1,721.00 1,734.00 46.4 80,446100 -
7947 エフピコ
FP CORPORATION
4,305.00 4,350.00 4,300.00 4,335.00 0.00 4,326.66874,350.00 4,350.00 4,295.00 4,305.00 82.7 357,815.500100 -
7958 天馬
TENMA CORPORATION
2,046.00 2,070.00 2,046.00 2,070.00 32.00 2,057.96592,038.00 2,050.00 2,038.00 2,049.00 8.8 18,110.100100 -
7970 信越ポリマ
Shin-Etsu Polymer Co.,Ltd.
940.00 943.00 938.00 943.00 8.00 940.5626940.00 943.00 936.00 940.00 47.1 44,300.500100 -
7971 東リ
TOLI Corporation
244.00 247.00 244.00 247.00 0.00 245.8746247.00 247.00 244.00 246.00 28.7 7,056.600100 -
7988 ニフコ
NIFCO INC.
3,935.00 3,970.00 3,935.00 3,965.00 90.00 3,945.89243,900.00 3,965.00 3,900.00 3,950.00 125.5 495,209.500100 -
7995 バルカー
VALQUA,LTD.
2,000.00 2,013.00 2,000.00 2,008.00 -5.00 2,009.23572,012.00 2,023.00 2,003.00 2,010.00 31.4 63,090100 -
8113 ユニチャーム
UNICHARM CORPORATION
4,972.00 4,973.00 4,942.00 4,969.00 -4.00 4,970.97335,000.00 5,004.00 4,954.00 4,969.00 272.9 1,356,578.600100 -
9385 ショーエイコーポ
SHOEI CORPORATION
989.00 990.00 966.00 966.00 0.00 977.1422965.00 991.00 964.00 989.00 64.0 62,537.100100 -
医薬品 Pharmaceutical
4151 協和キリン
Kyowa Kirin Co.,Ltd.
2,756.00 2,757.00 2,733.00 2,743.00 -27.00 2,752.53442,787.00 2,789.00 2,750.00 2,760.00 319.4 879,159.500100 -
4502 武田薬
Takeda Pharmaceutical Company Limited
3,740.00 3,745.00 3,728.00 3,745.00 14.00 3,740.31883,733.00 3,753.00 3,727.00 3,741.00 1,948.6 7,288,385.300100 -
4503 アステラス薬
Astellas Pharma Inc.
1,540.00 1,543.50 1,535.50 1,538.50 11.50 1,541.73461,544.50 1,552.50 1,538.50 1,540.00 1,547.9 2,386,451.050100 -
4506 大日住薬
Sumitomo Dainippon Pharma Co.,Ltd.
1,300.00 1,300.00 1,285.00 1,287.00 1.00 1,293.15871,286.00 1,301.00 1,285.00 1,296.00 514.9 665,847.400100 -
4507 塩野義薬
Shionogi & Co.,Ltd.
5,544.00 5,545.00 5,511.00 5,517.00 -25.00 5,539.90285,580.00 5,580.00 5,535.00 5,544.00 317.0 1,756,149.200100 -
4512 わかもと
WAKAMOTO PHARMACEUTICAL CO.,LTD.
257.00 257.00 255.00 256.00 -2.00 259.3409262.00 262.00 257.00 258.00 22.0 5,705.500100 -
4514 あすか薬
ASKA Pharmaceutical Co.,Ltd.
1,635.00 1,640.00 1,624.00 1,639.00 -12.00 1,630.27091,628.00 1,643.00 1,616.00 1,631.00 86.0 140,203.300100 -
4516 日本新薬
Nippon Shinyaku Co.,Ltd.
6,850.00 6,850.00 6,800.00 6,820.00 -60.00 6,831.39636,880.00 6,890.00 6,820.00 6,830.00 119.6 817,035100 -
4517 ビオフェルミン
BIOFERMIN PHARMACEUTICAL CO.,LTD.
2,521.00 2,521.00 2,512.00 2,521.00 4.00 2,520.27272,525.00 2,529.00 2,517.00 2,517.00 3.3 8,316.900100 -
4519 中外薬
CHUGAI PHARMACEUTICAL CO.,LTD.
5,280.00 5,280.00 5,224.00 5,235.00 -98.00 5,267.78285,345.00 5,352.00 5,268.00 5,280.00 944.7 4,976,474.400100 -
4521 科研薬
KAKEN PHARMACEUTICAL CO.,LTD.
3,950.00 3,950.00 3,915.00 3,925.00 -30.00 3,937.57463,960.00 3,965.00 3,935.00 3,940.00 67.0 263,817.500100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年12月25日(金曜日) 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.
7,180.00 7,216.00 7,168.00 7,212.00 -2.00 7,206.47137,227.00 7,227.00 7,174.00 7,183.00 567.4 4,088,951.800100 -
4527 ロート薬
ROHTO PHARMACEUTICAL CO.,LTD.
3,070.00 3,070.00 3,050.00 3,050.00 -25.00 3,061.24463,075.00 3,080.00 3,055.00 3,070.00 162.3 496,840100 -
4528 小野薬
ONO PHARMACEUTICAL CO.,LTD.
3,183.00 3,184.00 3,153.00 3,171.00 -66.00 3,182.88913,218.00 3,221.00 3,178.00 3,191.00 558.1 1,776,370.400100 -
4530 久光薬
HISAMITSU PHARMACEUTICAL CO.,INC.
6,100.00 6,120.00 6,080.00 6,110.00 80.00 6,102.61066,100.00 6,130.00 6,060.00 6,090.00 70.1 427,793100 -
4534 持田薬
Mochida Pharmaceutical Co.,Ltd.
3,840.00 3,865.00 3,835.00 3,855.00 20.00 3,852.60123,855.00 3,865.00 3,840.00 3,850.00 17.3 66,650100 -
4536 参天薬
SANTEN PHARMACEUTICAL CO.,LTD.
1,639.00 1,642.00 1,633.00 1,638.00 -14.00 1,640.47111,647.00 1,651.00 1,636.00 1,639.00 483.1 792,511.600100 -
4538 扶桑薬
Fuso Pharmaceutical Industries,Ltd.
2,819.00 2,847.00 2,782.00 2,847.00 50.00 2,816.34722,814.00 2,838.00 2,811.00 2,811.00 7.2 20,277.700100 -
4539 日ケミファ
NIPPON CHEMIPHAR CO.,LTD.
2,264.00 2,264.00 2,234.00 2,248.00 -17.00 2,250.13512,265.00 2,265.00 2,250.00 2,264.00 3.7 8,325.500100 -
4540 ツムラ
TSUMURA & CO.
3,085.00 3,085.00 3,070.00 3,070.00 25.00 3,074.87073,060.00 3,095.00 3,055.00 3,080.00 81.2 249,679.500100 -
4541 日医工
Nichi-Iko Pharmaceutical Co.,Ltd.
956.00 957.00 953.00 957.00 1.00 955.9294952.00 966.00 952.00 956.00 426.3 407,512.700100 -
4547 キッセイ薬
KISSEI PHARMACEUTICAL CO.,LTD.
2,233.00 2,235.00 2,222.00 2,235.00 11.00 2,232.44872,230.00 2,249.00 2,224.00 2,233.00 60.4 134,839.900100 -
4548 生化学
SEIKAGAKU CORPORATION
1,006.00 1,009.00 1,003.00 1,006.00 -2.00 1,009.44271,010.00 1,021.00 1,004.00 1,013.00 38.4 38,762.600100 -
4549 栄研化
EIKEN CHEMICAL CO.,LTD.
2,047.00 2,054.00 2,044.00 2,048.00 11.00 2,047.76562,040.00 2,057.00 2,026.00 2,044.00 109.2 223,616100 -
4550 日水薬
Nissui Pharmaceutical Co.,Ltd.
985.00 985.00 968.00 970.00 -15.00 978.6774987.00 995.00 983.00 988.00 27.9 27,305.100100 -
4551 鳥居薬
TORII PHARMACEUTICAL CO.,LTD.
3,220.00 3,220.00 3,200.00 3,200.00 -20.00 3,205.59523,200.00 3,220.00 3,195.00 3,215.00 25.2 80,781100 -
4552 JCRファーマ
JCR Pharmaceuticals Co.,Ltd.
2,373.00 2,377.00 2,350.00 2,356.00 -32.00 2,368.32692,394.00 2,415.00 2,350.00 2,374.00 337.4 799,073.500100 -
4553 東和薬品
TOWA PHARMACEUTICAL CO.,LTD.
1,902.00 1,918.00 1,898.00 1,918.00 23.00 1,910.01321,911.00 1,917.00 1,891.00 1,901.00 83.3 159,104.100100 -
4554 富士製薬
Fuji Pharma Co.,Ltd.
1,224.00 1,224.00 1,214.00 1,216.00 -7.00 1,220.75571,220.00 1,228.00 1,215.00 1,220.00 26.2 31,983.800100 -
4555 沢井薬
SAWAI PHARMACEUTICAL CO.,LTD.
4,700.00 4,700.00 4,680.00 4,695.00 15.00 4,695.85434,715.00 4,725.00 4,675.00 4,695.00 91.3 428,731.500100 -
4559 ゼリア新薬
ZERIA PHARMACEUTICAL CO.,LTD.
1,910.00 1,914.00 1,905.00 1,911.00 7.00 1,910.34521,918.00 1,918.00 1,903.00 1,910.00 58.8 112,328.300100 -
4568 第一三共
DAIICHI SANKYO COMPANY,LIMITED
3,409.00 3,409.00 3,376.00 3,376.00 -27.00 3,392.10643,423.00 3,424.00 3,380.00 3,409.00 864.9 2,933,832.800100 -
4569 キョーリンHD
KYORIN Holdings,Inc.
1,925.00 1,941.00 1,923.00 1,941.00 21.00 1,934.41611,934.00 1,943.00 1,923.00 1,933.00 122.1 236,192.200100 -
4574 大幸薬品
TAIKO PHARMACEUTICAL CO.,LTD.
1,640.00 1,644.00 1,625.00 1,630.00 -4.00 1,632.95041,632.00 1,641.00 1,616.00 1,640.00 566.2 924,576.500100 -
4577 ダイト
Daito Pharmaceutical Co.,Ltd.
3,710.00 3,710.00 3,685.00 3,695.00 15.00 3,689.53703,675.00 3,705.00 3,650.00 3,700.00 10.8 39,847100 -
4578 大塚HD
Otsuka Holdings Co.,Ltd.
4,489.00 4,489.00 4,468.00 4,472.00 11.00 4,486.45634,496.00 4,502.00 4,475.00 4,490.00 492.4 2,209,131.100100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
-
2020年12月25日(金曜日) 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.
6,910.00 6,930.00 6,860.00 6,920.00 50.00 6,885.70546,870.00 6,910.00 6,830.00 6,890.00 48.2 331,891100 -
4587 ペプチドリーム
PeptiDream Inc.
5,330.00 5,340.00 5,290.00 5,310.00 -100.00 5,329.72215,410.00 5,410.00 5,330.00 5,340.00 176.3 939,630100 -
石油・石炭製品 Oil & Coal Products
3315 日本コークス
NIPPON COKE & ENGINEERING COMPANY,LIMITED
71.00 85.00 70.00 80.00 10.00 79.542070.00 71.00 70.00 71.00 18,432.1 1,466,125.500100 -
5011 ニチレキ
NICHIREKI CO.,LTD.
1,582.00 1,583.00 1,567.00 1,583.00 -49.00 1,591.80301,630.00 1,632.00 1,582.00 1,588.00 133.0 211,709.800100 -
5013 ユシロ化
Yushiro Chemical Industry Co.,Ltd.
1,140.00 1,149.00 1,138.00 1,138.00 0.00 1,137.27271,135.00 1,136.00 1,135.00 1,136.00 6.6 7,506100 -
5015 BPカストロール
BP