2020年7月22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.

2,759.00 2,760.00 2,720.00 2,720.00 -53.00 2,744.17982,770.00 2,770.00 2,754.00 2,759.00 8.9 24,423.200100 －

1332 日水

Nippon Suisan Kaisha,Ltd.

467.00 469.00 463.00 463.00 -10.00 466.6176475.00 475.00 467.00 467.00 1,009.3 470,957.100100 －

1333 マルハニチロ

Maruha Nichiro Corporation

2,159.00 2,163.00 2,138.00 2,138.00 -29.00 2,151.51662,167.00 2,174.00 2,149.00 2,159.00 87.3 187,827.400100 －

1376 カネコ種苗

KANEKO SEEDS CO.,LTD.

1,450.00 1,450.00 1,413.00 1,413.00 -47.00 1,439.23531,467.00 1,467.00 1,420.00 1,420.00 6.8 9,786.800100 －

1377 サカタのタネ

SAKATA SEED CORPORATION

3,290.00 3,300.00 3,275.00 3,275.00 5.00 3,288.40083,280.00 3,310.00 3,260.00 3,285.00 76.6 251,891.500100 －

1379 ホクト

HOKUTO CORPORATION

2,082.00 2,083.00 2,067.00 2,068.00 -27.00 2,078.15702,085.00 2,100.00 2,076.00 2,078.00 61.8 128,430.100100 －

1384 ホクリヨウ

Hokuryo Co.,Ltd.

640.00 640.00 635.00 635.00 -3.00 639.3810644.00 644.00 639.00 640.00 4.2 2,685.400100 －

鉱業 Mining

1514 住石ＨＤ

Sumiseki Holdings,Inc.

125.00 125.00 124.00 124.00 -1.00 124.2305124.00 125.00 124.00 124.00 92.4 11,478.900100 －

1515 日鉄鉱

Nittetsu Mining Co.,Ltd.

4,440.00 4,450.00 4,365.00 4,375.00 -25.00 4,423.10814,440.00 4,480.00 4,380.00 4,455.00 18.5 81,827.500100 －

1518 三井松島ＨＤ

MITSUI MATSUSHIMA HOLDINGS CO.,LTD.

793.00 796.00 779.00 780.00 -14.00 792.2006799.00 801.00 790.00 790.00 33.4 26,459.500100 －

1605 国際帝石

INPEX CORPORATION

669.40 670.50 663.00 663.90 18.30 665.2029656.90 670.40 656.10 669.70 9,861.6 6,559,964.550100 －

1662 石油資源

Japan Petroleum Exploration Co.,Ltd.

1,886.00 1,899.00 1,867.00 1,869.00 27.00 1,881.48961,866.00 1,900.00 1,861.00 1,893.00 207.1 389,656.500100 －

1663 Ｋ＆Ｏエナジー

K&O Energy Group Inc.

1,513.00 1,513.00 1,473.00 1,473.00 -54.00 1,483.42371,527.00 1,527.00 1,481.00 1,513.00 5.9 8,752.200100 －

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

2020年7月22日(水曜日) 1- 2

千円[￥thous.]

Trading Value千株[thous.shs.]

千口/千個[thous.units.]

Trading Volume

円[￥]

Net Change

円[￥]

Final special quote

売買代金売買高

円[￥]

Close

前日比最終気配終値

円[￥]

Low

安値

円[￥]

High

高値

円[￥]

Open

始値銘柄名

Issues

売買単位TradingUnitCode

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

始値

Open

高値

High

安値

Low

終値

Close

円[￥] 円[￥] 円[￥] 円[￥]

売買高加重平均価格

VWAP

円[￥]

建設業 Construction

1413 ヒノキヤグループ

Hinokiya Group Co.,Ltd.

1,553.00 1,555.00 1,536.00 1,536.00 -32.00 1,545.82931,565.00 1,565.00 1,555.00 1,555.00 8.2 12,675.800100 －

1414 ショーボンド

SHO-BOND Holdings Co.,Ltd.

4,740.00 4,765.00 4,735.00 4,735.00 -125.00 4,756.94794,840.00 4,840.00 4,735.00 4,745.00 97.8 465,229.500100 －

1417 ミライトＨＤ

MIRAIT Holdings Corporation

1,614.00 1,617.00 1,602.00 1,602.00 -12.00 1,610.46541,615.00 1,627.00 1,602.00 1,614.00 147.6 237,704.700100 －

1419 タマホーム

Tama Home Co.,Ltd.

1,176.00 1,187.00 1,172.00 1,177.00 -9.00 1,181.55421,190.00 1,199.00 1,174.00 1,175.00 240.0 283,573100 －

1420 サンヨーＨ

Sanyo Homes Corporation

610.00 610.00 603.00 607.00 -3.00 607.6800610.00 610.00 610.00 610.00 2.5 1,519.200100 －

1429 日本アクア

Nippon Aqua Co.,Ltd.

628.00 632.00 625.00 630.00 -4.00 628.7764634.00 634.00 628.00 628.00 33.1 20,812.500100 －

1430 ファーストコーポ

First-corporation Inc.

615.00 615.00 611.00 611.00 -8.00 614.5995619.00 621.00 612.00 615.00 38.2 23,477.700100 －

1433 ベステラ

BESTERRA CO.,LTD

1,004.00 1,004.00 987.00 987.00 -15.00 995.0275999.00 1,004.00 997.00 1,004.00 10.9 10,845.800100 －

1435 ＴＡＴＥＲＵ

TATERU,Inc.

170.00 170.00 168.00 168.00 -3.00 169.0270168.00 171.00 168.00 170.00 126.1 21,314.300100 －

1446 キャンディル

CANDEAL CO.,Ltd

564.00 566.00 553.00 557.00 7.00 565.1022570.00 574.00 556.00 563.00 88.1 49,785.500100 －

1448 スペースバリューＨＤ

SPACE VALUE HOLDINGS CO.,LTD.

367.00 368.00 359.00 359.00 -5.00 367.6580368.00 376.00 366.00 367.00 197.1 72,465.400100 －

1712 ダイセキＳ

Daiseki Eco.Solution Co.,Ltd.

717.00 721.00 714.00 718.00 -2.00 718.3932721.00 725.00 711.00 717.00 103.5 74,353.700100 －

1716 第一カッター

DAI-ICHI CUTTER KOGYO K.K.

2,506.00 2,507.00 2,470.00 2,470.00 -35.00 2,496.00002,505.00 2,533.00 2,505.00 2,506.00 11.0 27,456100 －

1717 明豊ファシリティ

Meiho Facility Works Ltd.

582.00 590.00 577.00 587.00 2.00 582.3272590.00 590.00 573.00 581.00 59.6 34,706.700100 －

1719 安藤ハザマ

HAZAMA ANDO CORPORATION

612.00 612.00 607.00 609.00 3.00 610.1048607.00 616.00 607.00 610.00 388.4 236,964.700100 －

1720 東急建設

TOKYU CONSTRUCTION CO., LTD.

547.00 548.00 539.00 541.00 3.00 543.2952540.00 550.00 538.00 547.00 505.8 274,798.700100 －

1721 コムシスＨＤ

COMSYS Holdings Corporation

3,245.00 3,245.00 3,215.00 3,215.00 -25.00 3,225.23103,225.00 3,255.00 3,215.00 3,235.00 307.4 991,436100 －

1726 Ｂｒ．ＨＤ

Br.Holdings Corporation

593.00 600.00 593.00 594.00 -15.00 597.2106606.00 606.00 591.00 592.00 62.2 37,146.500100 －

1762 高松Ｇ

TAKAMATSU CONSTRUCTION GROUP CO.,LTD.

2,301.00 2,338.00 2,301.00 2,330.00 24.00 2,326.55212,306.00 2,345.00 2,299.00 2,345.00 16.3 37,922.800100 －

1766 東建コーポ

TOKEN CORPORATION

7,180.00 7,180.00 7,110.00 7,110.00 -10.00 7,148.86677,200.00 7,200.00 7,130.00 7,150.00 15.0 107,233100 －

1768 ソネック

SONEC CORPORATION

793.00 793.00 788.00 788.00 -2.00 789.5667790.00 793.00 787.00 793.00 3.0 2,368.700100 －

1780 ヤマウラ

YAMAURA CORPORATION

827.00 828.00 818.00 818.00 -15.00 821.3333818.00 827.00 818.00 826.00 9.3 7,638.400100 －

1801 大成建

TAISEI CORPORATION

3,845.00 3,860.00 3,840.00 3,840.00 20.00 3,850.36803,825.00 3,875.00 3,820.00 3,855.00 770.3 2,965,938.500100 －

1802 大林組

OBAYASHI CORPORATION

1,006.00 1,012.00 1,000.00 1,001.00 18.00 1,004.3621998.00 1,013.00 998.00 1,005.00 2,378.3 2,388,674.500100 －

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

2020年7月22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

847.00 849.00 842.00 844.00 6.00 847.0484850.00 852.00 843.00 849.00 2,013.0 1,705,108.500100 －

1805 飛島建

TOBISHIMA CORPORATION

1,108.00 1,109.00 1,093.00 1,093.00 -4.00 1,106.54761,110.00 1,116.00 1,100.00 1,108.00 124.9 138,207.800100 －

1808 長谷工

HASEKO Corporation

1,336.00 1,340.00 1,324.00 1,324.00 -8.00 1,331.45561,323.00 1,342.00 1,321.00 1,337.00 875.4 1,165,556.200100 －

1810 松井建

MATSUI CONSTRUCTION CO.,LTD.

657.00 658.00 650.00 651.00 -18.00 653.9568665.00 665.00 654.00 654.00 13.9 9,090100 －

1811 銭高組

THE ZENITAKA CORPORATION

3,900.00 3,915.00 3,880.00 3,880.00 15.00 3,889.41183,865.00 3,880.00 3,865.00 3,880.00 1.7 6,612100 －

1812 鹿島

KAJIMA CORPORATION

1,254.00 1,259.00 1,245.00 1,246.00 -1.00 1,252.68841,248.00 1,263.00 1,247.00 1,253.00 1,286.2 1,611,207.800100 －

1813 不動テトラ

Fudo Tetra Corporation

1,451.00 1,453.00 1,443.00 1,443.00 -15.00 1,449.92001,454.00 1,458.00 1,446.00 1,451.00 70.0 101,494.400100 －

1814 大末建

DAISUE CONSTRUCTION CO.,LTD.

812.00 812.00 800.00 800.00 -8.00 811.2308819.00 820.00 816.00 816.00 3.9 3,163.800100 －

1815 鉄建建設

TEKKEN CORPORATION

2,053.00 2,062.00 2,027.00 2,028.00 -13.00 2,055.20292,067.00 2,068.00 2,046.00 2,058.00 34.0 69,876.900100 －

1820 西松建

Nishimatsu Construction Co.,Ltd.

2,110.00 2,113.00 2,096.00 2,097.00 5.00 2,106.03552,092.00 2,124.00 2,092.00 2,118.00 146.4 308,323.600100 －

1821 三住建設

Sumitomo Mitsui Construction Co., Ltd.

463.00 465.00 460.00 460.00 -5.00 463.9176466.00 473.00 464.00 465.00 418.8 194,288.700100 －

1822 大豊建

DAIHO CORPORATION

2,461.00 2,461.00 2,436.00 2,436.00 14.00 2,449.44342,442.00 2,467.00 2,437.00 2,456.00 32.7 80,096.800100 －

1824 前田建

MAEDA CORPORATION

786.00 787.00 774.00 774.00 -2.00 780.0441771.00 794.00 771.00 786.00 353.6 275,823.600100 －

1826 佐田建

Sata Construction Co.,Ltd.

417.00 417.00 415.00 415.00 0.00 415.4430415.00 417.00 415.00 417.00 15.8 6,564100 －

1827 ナカノフドー

NAKANO CORPORATION

397.00 397.00 391.00 391.00 -9.00 394.4762398.00 398.00 395.00 396.00 12.6 4,970.400100 －

1833 奥村組

OKUMURA CORPORATION

2,587.00 2,603.00 2,575.00 2,575.00 7.00 2,581.32262,568.00 2,608.00 2,568.00 2,598.00 77.5 200,052.500100 －

1835 東鉄工

TOTETSU KOGYO CO.,LTD.

2,700.00 2,700.00 2,676.00 2,678.00 -17.00 2,693.58202,710.00 2,710.00 2,681.00 2,691.00 51.2 137,911.400100 －

1847 イチケン

ICHIKEN Co.,Ltd.

1,544.00 1,544.00 1,527.00 1,527.00 -20.00 1,540.77711,547.00 1,547.00 1,522.00 1,532.00 17.5 26,963.600100 －

1848 富士ピー・エス

FUJI P.S CORPORATION

590.00 590.00 580.00 580.00 -8.00 590.5543598.00 598.00 583.00 589.00 9.2 5,433.100100 －

1852 浅沼組

ASANUMA CORPORATION

4,295.00 4,295.00 4,225.00 4,225.00 -10.00 4,264.10984,300.00 4,300.00 4,205.00 4,275.00 26.4 112,572.500100 －

1860 戸田建

TODA CORPORATION

709.00 710.00 702.00 702.00 -7.00 705.4047706.00 712.00 705.00 708.00 308.6 217,687.900100 －

1861 熊谷組

Kumagai Gumi Co.,Ltd.

2,588.00 2,603.00 2,572.00 2,573.00 5.00 2,589.50962,575.00 2,614.00 2,570.00 2,589.00 77.9 201,722.800100 －

1866 北野建

KITANO CONSTRUCTION CORP.,

2,659.00 2,662.00 2,649.00 2,649.00 -40.00 2,654.43752,688.00 2,688.00 2,688.00 2,688.00 1.6 4,247.100100 －

1867 植木組

UEKI CORPORATION

2,440.00 2,461.00 2,415.00 2,415.00 -57.00 2,433.79312,443.00 2,443.00 2,443.00 2,443.00 2.9 7,058100 －

1870 矢作建

YAHAGI CONSTRUCTION CO.,LTD.

818.00 819.00 799.00 801.00 -14.00 812.7420819.00 824.00 811.00 818.00 34.5 28,039.600100 －

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

2020年7月22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.

514.00 515.00 512.00 512.00 -4.00 513.5660512.00 517.00 511.00 514.00 60.6 31,122.100100 －

1873 日本ハウスＨＤ

NIHON HOUSE HOLDINGS CO.,LTD.

269.00 270.00 268.00 268.00 0.00 269.0957269.00 271.00 266.00 269.00 79.4 21,366.200100 －

1878 大東建

DAITO TRUST CONSTRUCTION CO.,LTD.

10,180.00 10,180.00 10,120.00 10,150.00 100.00 10,156.755510,095.00 10,220.00 10,090.00 10,155.00 303.9 3,086,638100 －

1879 新日本建

SHINNIHON CORPORATION

842.00 842.00 822.00 822.00 -11.00 838.9980854.00 854.00 837.00 842.00 49.2 41,278.700100 －

1881 ＮＩＰＰＯ

NIPPO CORPORATION

2,848.00 2,861.00 2,837.00 2,842.00 -39.00 2,842.34162,854.00 2,871.00 2,810.00 2,841.00 228.6 649,759.300100 －

1882 東亜道

TOA ROAD CORPORATION

3,205.00 3,255.00 3,205.00 3,240.00 -10.00 3,235.28713,250.00 3,280.00 3,185.00 3,185.00 20.9 67,617.500100 －

1883 前田道

MAEDA ROAD CONSTRUCTION CO.,LTD.

1,994.00 2,003.00 1,982.00 1,982.00 -9.00 1,999.82332,003.00 2,023.00 1,987.00 1,994.00 220.7 441,361100 －

1884 日道路

THE NIPPON ROAD CO.,LTD.

7,500.00 7,500.00 7,410.00 7,430.00 -80.00 7,469.35487,500.00 7,520.00 7,460.00 7,520.00 12.4 92,620100 －

1885 東亜建

TOA CORPORATION

1,570.00 1,570.00 1,548.00 1,549.00 -38.00 1,571.24331,610.00 1,610.00 1,578.00 1,578.00 41.1 64,578.100100 －

1887 日本国土開発

JDC CORPORATION

560.00 565.00 557.00 559.00 6.00 561.9936560.00 566.00 558.00 563.00 249.9 140,442.200100 －

1888 若築建

WAKACHIKU CONSTRUCTION CO.,LTD.

1,252.00 1,255.00 1,223.00 1,223.00 -20.00 1,241.38191,243.00 1,254.00 1,243.00 1,253.00 48.7 60,455.300100 －

1890 東洋建

TOYO CONSTRUCTION CO.,LTD.

395.00 395.00 393.00 393.00 -3.00 393.2898395.00 395.00 391.00 391.00 200.8 78,972.600100 －

1893 五洋建

PENTA-OCEAN CONSTRUCTION CO.,LTD.

574.00 579.00 574.00 574.00 -7.00 575.6520575.00 581.00 573.00 576.00 1,368.6 787,837.300100 －

1898 世紀東急

SEIKITOKYU KOGYO CO.,LTD.

748.00 750.00 745.00 745.00 -12.00 751.4827759.00 759.00 748.00 750.00 72.1 54,181.900100 －

1899 福田組

FUKUDA CORPORATION

4,870.00 4,905.00 4,860.00 4,860.00 -50.00 4,890.34484,920.00 4,925.00 4,850.00 4,900.00 5.8 28,364100 －

1911 住友林

Sumitomo Forestry Co.,Ltd.

1,345.00 1,351.00 1,329.00 1,329.00 -2.00 1,338.68961,331.00 1,353.00 1,326.00 1,345.00 440.7 589,960.500100 －

1914 日基礎

JAPAN FOUNDATION ENGINEERING CO.,LTD.

405.00 406.00 402.00 402.00 -8.00 405.7971409.00 409.00 403.00 405.00 48.8 19,802.900100 －

1921 巴

TOMOE CORPORATION

331.00 340.00 331.00 336.00 9.00 334.7308334.00 334.00 330.00 331.00 82.1 27,481.400100 －

1925 大和ハウス

DAIWA HOUSE INDUSTRY CO.,LTD.

2,591.50 2,596.50 2,568.00 2,568.00 16.50 2,578.59982,556.00 2,602.00 2,552.00 2,591.50 1,728.2 4,456,336.100100 －

1926 ライト工

RAITO KOGYO CO.,LTD.

1,522.00 1,538.00 1,522.00 1,524.00 -1.00 1,529.76591,530.00 1,542.00 1,521.00 1,529.00 129.0 197,339.800100 －

1928 積水ハウス

Sekisui House,Ltd.

2,105.00 2,114.50 2,097.00 2,098.00 8.50 2,103.39612,089.50 2,118.50 2,088.00 2,105.00 1,736.0 3,651,495.600100 －

1929 日特建

NITTOC CONSTRUCTION CO.,LTD.

768.00 772.00 766.00 767.00 -3.00 768.1136768.00 773.00 764.00 765.00 48.4 37,176.700100 －

1930 北陸電工

HOKURIKU ELECTRICAL CONSTRUCTION CO.,LTD.

989.00 994.00 974.00 974.00 -43.00 1,012.82951,022.00 1,023.00 983.00 989.00 26.4 26,738.700100 －

1934 ユアテック

YURTEC CORPORATION

671.00 671.00 653.00 653.00 -22.00 665.1511677.00 677.00 664.00 668.00 47.0 31,262.100100 －

1938 日リーテック

NIPPON RIETEC CO.,LTD.

3,140.00 3,160.00 3,110.00 3,125.00 -85.00 3,149.70763,245.00 3,245.00 3,110.00 3,140.00 17.1 53,860100 －

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

2020年7月22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

2,410.00 2,410.00 2,370.00 2,370.00 -19.00 2,380.90912,372.00 2,410.00 2,372.00 2,410.00 2.2 5,238100 －

1941 中電工

CHUDENKO CORPORATION

2,268.00 2,275.00 2,249.00 2,252.00 -35.00 2,264.17562,287.00 2,287.00 2,268.00 2,268.00 35.3 79,925.400100 －

1942 関電工

KANDENKO CO.,LTD.

905.00 906.00 895.00 898.00 -1.00 901.5101901.00 909.00 901.00 905.00 168.0 151,453.700100 －

1944 きんでん

KINDEN CORPORATION

1,723.00 1,728.00 1,716.00 1,716.00 2.00 1,717.51121,694.00 1,722.00 1,694.00 1,719.00 338.6 581,549.300100 －

1945 東京エネシス

TOKYO ENERGY & SYSTEMS INC.

746.00 758.00 738.00 738.00 -23.00 744.9320765.00 765.00 746.00 746.00 10.3 7,672.800100 －

1946 トーエネック

TOENEC CORPORATION

3,700.00 3,710.00 3,675.00 3,675.00 -30.00 3,700.46153,705.00 3,730.00 3,695.00 3,695.00 6.5 24,053100 －

1949 住友電設

SUMITOMO DENSETSU CO.,LTD.

2,405.00 2,413.00 2,385.00 2,385.00 0.00 2,400.00002,385.00 2,422.00 2,385.00 2,405.00 17.0 40,800100 －

1950 日本電設

NIPPON DENSETSU KOGYO CO.,LTD.

2,363.00 2,389.00 2,353.00 2,353.00 26.00 2,358.99262,350.00 2,373.00 2,340.00 2,373.00 94.7 223,396.600100 －

1951 協エクシオ

KYOWA EXEO CORPORATION

2,640.00 2,648.00 2,614.00 2,614.00 -28.00 2,628.12092,631.00 2,643.00 2,619.00 2,634.00 320.8 843,101.200100 －

1952 新日空調

Shin Nippon Air Technologies Co.,Ltd.

2,409.00 2,419.00 2,348.00 2,348.00 -94.00 2,378.09882,438.00 2,438.00 2,406.00 2,414.00 25.3 60,165.900100 －

1959 九電工

KYUDENKO CORPORATION

3,220.00 3,235.00 3,205.00 3,205.00 -25.00 3,225.23253,230.00 3,255.00 3,210.00 3,220.00 157.0 506,361.500100 －

1961 三機工

SANKI ENGINEERING CO.,LTD.

1,238.00 1,244.00 1,231.00 1,231.00 -17.00 1,237.23541,243.00 1,245.00 1,235.00 1,235.00 107.9 133,497.700100 －

1963 日揮ＨＤ

JGC HOLDINGS CORPORATION

1,153.00 1,153.00 1,138.00 1,138.00 -3.00 1,149.64081,166.00 1,171.00 1,146.00 1,154.00 1,043.4 1,199,535.200100 －

1964 中外炉

Chugai Ro Co.,Ltd.

1,554.00 1,569.00 1,554.00 1,554.00 -23.00 1,558.89291,571.00 1,571.00 1,571.00 1,571.00 2.8 4,364.900100 －

1967 ヤマト

YAMATO CORPORATION

651.00 653.00 639.00 639.00 -21.00 649.0667656.00 656.00 649.00 653.00 25.5 16,551.200100 －

1968 太平電

TAIHEI DENGYO KAISHA,LTD.

2,226.00 2,237.00 2,219.00 2,219.00 31.00 2,225.09972,227.00 2,235.00 2,219.00 2,235.00 34.1 75,875.900100 －

1969 高砂熱

Takasago Thermal Engineering Co.,Ltd.

1,539.00 1,539.00 1,517.00 1,521.00 -18.00 1,530.33961,531.00 1,549.00 1,528.00 1,535.00 122.5 187,466.600100 －

1972 三晃金

SANKO METAL INDUSTRIAL CO.,LTD.

2,101.00 2,112.00 2,101.00 2,108.00 -11.00 2,127.70372,161.00 2,161.00 2,099.00 2,112.00 2.7 5,744.800100 －

1975 朝日工

ASAHI KOGYOSHA CO.,LTD.

3,170.00 3,170.00 3,160.00 3,160.00 -40.00 3,189.02783,215.00 3,215.00 3,165.00 3,180.00 3.6 11,480.500100 －

1976 明星工業

MEISEI INDUSTRIAL Co.,Ltd.

840.00 841.00 823.00 825.00 -44.00 840.7170863.00 869.00 831.00 834.00 63.6 53,469.600100 －

1979 大気社

Taikisha Ltd.

3,210.00 3,230.00 3,195.00 3,195.00 0.00 3,212.86713,230.00 3,245.00 3,205.00 3,230.00 64.7 207,872.500100 －

1980 ダイダン

DAI-DAN CO.,LTD.

2,794.00 2,801.00 2,742.00 2,751.00 -40.00 2,776.57022,790.00 2,790.00 2,718.00 2,790.00 34.9 96,902.300100 －

1982 日比谷設

Hibiya Engineering,Ltd.

1,853.00 1,874.00 1,830.00 1,832.00 -93.00 1,870.73501,900.00 1,903.00 1,844.00 1,861.00 46.8 87,550.400100 －

3267 フィル・カンパニー

Phil Company,Inc.

1,845.00 1,849.00 1,815.00 1,833.00 -84.00 1,846.69171,877.00 1,889.00 1,833.00 1,845.00 62.6 115,602.900100 －

5912 ＯＳＪＢＨＤ

OSJB Holdings Corporation

239.00 241.00 238.00 238.00 3.00 238.5436237.00 239.00 236.00 238.00 624.7 149,018.200100 －

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

2020年7月22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

349.00 352.00 346.00 346.00 -3.00 350.7834354.00 357.00 350.00 353.00 96.5 33,850.600100 －

6379 レイズネクスト

RAIZNEXT Corporation

1,231.00 1,233.00 1,221.00 1,221.00 0.00 1,227.20631,221.00 1,235.00 1,220.00 1,232.00 48.0 58,905.900100 －

食料品 Foods

2001 日粉

Nippon Flour Mills Co.,Ltd.

1,687.00 1,696.00 1,684.00 1,685.00 -25.00 1,689.90281,710.00 1,710.00 1,682.00 1,685.00 117.3 198,225.600100 －

2002 日清粉Ｇ

NISSHIN SEIFUN GROUP INC.

1,575.00 1,581.00 1,566.00 1,566.00 -31.00 1,574.18321,597.00 1,597.00 1,571.00 1,575.00 717.7 1,129,791.300100 －

2003 日東富士

NITTO FUJI FLOUR MILLING CO.,LTD.

6,040.00 6,060.00 6,040.00 6,060.00 -80.00 6,070.00006,140.00 6,140.00 6,040.00 6,040.00 0.4 2,428100 －

2004 昭和産

Showa Sangyo Co.,Ltd.

3,435.00 3,470.00 3,435.00 3,445.00 25.00 3,447.91793,425.00 3,455.00 3,410.00 3,430.00 99.9 344,447100 －

2009 鳥越粉

THE TORIGOE CO.,LTD.

927.00 928.00 906.00 906.00 -22.00 919.7500930.00 930.00 919.00 926.00 8.8 8,093.800100 －

2053 中部飼料

CHUBU SHIRYO CO.,LTD.

1,585.00 1,598.00 1,554.00 1,558.00 -56.00 1,583.37501,614.00 1,621.00 1,577.00 1,577.00 41.6 65,868.400100 －

2060 フィード・ワン

FEED ONE CO.,LTD.

201.00 202.00 199.00 199.00 -4.00 200.7910203.00 203.00 199.00 201.00 375.6 75,417.100100 －

2107 洋糖

Toyo Sugar Refining Co.,Ltd.

1,173.00 1,173.00 1,170.00 1,170.00 -30.00 1,172.72221,200.00 1,200.00 1,170.00 1,172.00 1.8 2,110.900100 －

2108 甜菜糖

Nippon Beet Sugar Manufacturing Co.,Ltd.

1,805.00 1,805.00 1,766.00 1,780.00 -70.00 1,823.80001,850.00 1,850.00 1,811.00 1,811.00 17.5 31,916.500100 －

2109 三井製糖

Mitsui Sugar Co.,Ltd.

2,005.00 2,011.00 1,975.00 1,978.00 -49.00 1,998.77742,040.00 2,041.00 2,003.00 2,009.00 26.5 52,967.600100 －

2112 塩水糖

Ensuiko Sugar Refining Co.,Ltd.

210.00 210.00 208.00 209.00 2.00 209.2929209.00 211.00 208.00 210.00 23.9 5,002.100100 －

2117 日新製糖

Nissin Sugar Co.,Ltd.

1,830.00 1,830.00 1,812.00 1,812.00 -41.00 1,832.31151,853.00 1,853.00 1,832.00 1,838.00 6.1 11,177.100100 －

2201 森永菓

Morinaga & Co.,Ltd.

3,995.00 4,000.00 3,980.00 3,980.00 -35.00 3,988.56544,000.00 4,000.00 3,980.00 3,990.00 71.1 283,587100 －

2204 中村屋

NAKAMURAYA CO.,LTD.

4,085.00 4,090.00 4,020.00 4,020.00 -80.00 4,045.58824,045.00 4,085.00 4,045.00 4,085.00 3.4 13,755100 －

2206 グリコ

Ezaki Glico Co.,Ltd.

5,040.00 5,080.00 5,040.00 5,040.00 -40.00 5,053.43755,050.00 5,080.00 5,030.00 5,050.00 96.0 485,130100 －

2207 名糖産

Meito Sangyo Co.,Ltd.

1,380.00 1,380.00 1,357.00 1,357.00 -31.00 1,374.13861,380.00 1,380.00 1,375.00 1,375.00 10.1 13,878.800100 －

2209 井村屋Ｇ

IMURAYA GROUP CO.,LTD.

2,316.00 2,330.00 2,292.00 2,304.00 -31.00 2,316.21952,335.00 2,340.00 2,287.00 2,316.00 12.3 28,489.500100 －

2211 不二家

Fujiya Co.,Ltd.

2,203.00 2,218.00 2,181.00 2,181.00 -81.00 2,204.81912,258.00 2,258.00 2,216.00 2,216.00 30.4 67,026.500100 －

2212 山崎パン

YAMAZAKI BAKING CO.,LTD.

1,787.00 1,790.00 1,770.00 1,773.00 -21.00 1,781.62701,793.00 1,796.00 1,781.00 1,789.00 540.0 962,078.600100 －

2215 第一パン

FIRST BAKING CO.,LTD.

982.00 982.00 955.00 955.00 -32.00 970.5000985.00 985.00 982.00 985.00 3.8 3,687.900100 －

2217 モロゾフ

Morozoff Limited

5,520.00 5,520.00 5,450.00 5,450.00 -70.00 5,507.21525,520.00 5,520.00 5,490.00 5,520.00 7.9 43,507100 －

2220 亀田菓

KAMEDA SEIKA CO.,LTD.

5,470.00 5,500.00 5,450.00 5,450.00 -100.00 5,481.06875,500.00 5,520.00 5,480.00 5,520.00 13.1 71,802100 －

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

2020年7月22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.

4,150.00 4,170.00 4,110.00 4,110.00 -80.00 4,140.32804,190.00 4,200.00 4,120.00 4,140.00 68.6 284,026.500100 －

2229 カルビー

CALBEE,Inc.

3,095.00 3,095.00 3,065.00 3,070.00 5.00 3,086.53333,090.00 3,120.00 3,065.00 3,095.00 297.4 917,935100 －

2264 森永乳

MORINAGA MILK INDUSTRY CO.,LTD.

4,805.00 4,840.00 4,800.00 4,810.00 5.00 4,806.71244,805.00 4,815.00 4,765.00 4,805.00 138.4 665,249100 －

2266 六甲バター

ROKKO BUTTER CO.,LTD.

1,580.00 1,582.00 1,536.00 1,536.00 -66.00 1,563.69321,596.00 1,596.00 1,572.00 1,579.00 8.8 13,760.500100 －

2267 ヤクルト

YAKULT HONSHA CO.,LTD.

6,330.00 6,380.00 6,310.00 6,340.00 -90.00 6,351.93236,430.00 6,430.00 6,320.00 6,340.00 230.3 1,462,850100 －

2269 明治ＨＤ

Meiji Holdings Co.,Ltd.

8,400.00 8,410.00 8,380.00 8,400.00 -100.00 8,409.72468,500.00 8,500.00 8,380.00 8,400.00 413.9 3,480,785100 －

2270 雪印メグ

MEGMILK SNOW BRAND Co.,Ltd.

2,517.00 2,533.00 2,516.00 2,517.00 -2.00 2,520.41462,528.00 2,530.00 2,504.00 2,516.00 90.7 228,601.600100 －

2281 プリマハム

Prima Meat Packers,Ltd.

2,766.00 2,773.00 2,743.00 2,749.00 -26.00 2,757.28572,760.00 2,777.00 2,735.00 2,767.00 89.6 247,052.800100 －

2282 日ハム

NH Foods Ltd.

4,360.00 4,380.00 4,350.00 4,350.00 55.00 4,350.92724,330.00 4,365.00 4,305.00 4,365.00 318.7 1,386,640.500100 －

2286 林兼産

Hayashikane Sangyo Co.,Ltd.

564.00 564.00 560.00 561.00 -6.00 562.2982567.00 567.00 564.00 564.00 5.7 3,205.100100 －

2288 丸大食

MARUDAI FOOD CO.,LTD.

1,895.00 1,913.00 1,891.00 1,891.00 -41.00 1,901.54441,932.00 1,932.00 1,885.00 1,895.00 27.0 51,341.700100 －

2292 Ｓ ＦＯＯＤＳ

S Foods Inc.

2,490.00 2,545.00 2,480.00 2,537.00 36.00 2,514.18042,473.00 2,483.00 2,460.00 2,483.00 49.9 125,457.600100 －

2294 柿安本店

Kakiyasu Honten Co.,Ltd.

2,610.00 2,625.00 2,585.00 2,585.00 -75.00 2,609.41302,638.00 2,673.00 2,638.00 2,644.00 9.2 24,006.600100 －

2296 伊藤ハム米久ＨＤ

ITOHAM YONEKYU HOLDINGS INC.

652.00 652.00 642.00 642.00 -4.00 646.7235644.00 650.00 644.00 650.00 170.0 109,943100 －

2501 サッポロＨＤ

SAPPORO HOLDINGS LIMITED

1,939.00 1,945.00 1,931.00 1,931.00 -16.00 1,936.03511,929.00 1,956.00 1,919.00 1,941.00 251.0 485,944.800100 －

2502 アサヒ

Asahi Group Holdings,Ltd.

3,671.00 3,679.00 3,636.00 3,644.00 -11.00 3,655.94623,675.00 3,679.00 3,641.00 3,674.00 802.5 2,933,896.800100 －

2503 キリンＨＤ

Kirin Holdings Company,Limited

2,082.00 2,084.00 2,065.00 2,068.50 -31.50 2,076.48612,095.00 2,095.00 2,075.50 2,081.50 1,704.8 3,539,993.500100 －

2531 宝ＨＬＤ

TAKARA HOLDINGS INC.

955.00 958.00 950.00 950.00 -8.00 954.0573958.00 959.00 950.00 958.00 342.2 326,478.400100 －

2533 オエノンＨＤ

Oenon Holdings,Inc.

418.00 421.00 415.00 415.00 -11.00 420.5794428.00 428.00 417.00 417.00 63.0 26,496.500100 －

2540 養命酒

YOMEISHU SEIZO CO.,LTD.

1,814.00 1,815.00 1,806.00 1,806.00 -8.00 1,810.60421,814.00 1,815.00 1,811.00 1,814.00 4.8 8,690.900100 －

2579 コカ・コーラＢＪＨ

Coca-Cola Bottlers Japan Holdings Inc.

1,780.00 1,788.00 1,765.00 1,768.00 -40.00 1,779.82081,800.00 1,805.00 1,771.00 1,779.00 967.6 1,722,154.600100 －

2587 サントリーＢＦ

Suntory Beverage & Food Limited

4,160.00 4,190.00 4,130.00 4,130.00 -80.00 4,145.53544,140.00 4,180.00 4,115.00 4,150.00 474.4 1,966,642100 －

2590 ＤｙＤｏ

DyDo GROUP HOLDINGS,INC.

4,735.00 4,750.00 4,725.00 4,725.00 -25.00 4,740.47084,735.00 4,780.00 4,725.00 4,735.00 30.8 146,006.500100 －

2593 伊藤園

ITO EN,LTD.

6,220.00 6,250.00 6,210.00 6,230.00 -10.00 6,215.51936,230.00 6,240.00 6,130.00 6,230.00 168.5 1,047,315100 －

2594 キーコーヒー

KEY COFFEE INC

2,187.00 2,200.00 2,173.00 2,174.00 -17.00 2,183.90742,190.00 2,190.00 2,179.00 2,189.00 16.2 35,379.300100 －

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

2020年7月22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.

1,008.00 1,013.00 1,005.00 1,005.00 -7.00 1,008.06451,007.00 1,014.00 1,007.00 1,014.00 3.1 3,125100 －

2599 ジャパンＦ

JAPAN FOODS CO.,LTD.

1,212.00 1,214.00 1,208.00 1,210.00 -3.00 1,211.07691,212.00 1,212.00 1,212.00 1,212.00 1.3 1,574.400100 －

2602 日清オイリオ

The Nisshin OilliO Group,Ltd.

3,350.00 3,355.00 3,325.00 3,325.00 -40.00 3,343.66763,375.00 3,375.00 3,330.00 3,340.00 34.9 116,694100 －

2607 不二製油Ｇ

FUJI OIL HOLDINGS INC.

2,848.00 2,859.00 2,825.00 2,825.00 -45.00 2,843.61942,863.00 2,868.00 2,831.00 2,842.00 243.3 691,852.600100 －

2612 かどや製油

KADOYA SESAME MILLS INCORPORATED

3,760.00 3,760.00 3,735.00 3,745.00 10.00 3,750.43483,760.00 3,760.00 3,725.00 3,725.00 2.3 8,626100 －

2613 Ｊオイル

J-OIL MILLS, INC.

4,050.00 4,055.00 4,020.00 4,020.00 -60.00 4,049.07894,080.00 4,080.00 4,035.00 4,035.00 15.2 61,546100 －

2801 キッコマン

KIKKOMAN CORPORATION

4,840.00 4,870.00 4,835.00 4,840.00 -55.00 4,850.24124,930.00 4,930.00 4,820.00 4,850.00 395.9 1,920,210.500100 －

2802 味の素

Ajinomoto Co.,Inc.

1,722.00 1,729.50 1,720.50 1,721.00 -8.00 1,720.97951,721.00 1,725.50 1,710.50 1,724.50 976.4 1,680,364.400100 －

2809 キユーピー

Kewpie Corporation

1,945.00 1,951.00 1,932.00 1,932.00 -8.00 1,942.82801,946.00 1,957.00 1,937.00 1,948.00 323.8 629,087.700100 －

2810 ハウス食Ｇ

House Foods Group Inc.

3,365.00 3,380.00 3,360.00 3,360.00 -35.00 3,359.42343,375.00 3,375.00 3,330.00 3,365.00 108.4 364,161.500100 －

2811 カゴメ

KAGOME CO.,LTD.

3,150.00 3,150.00 3,120.00 3,120.00 -75.00 3,137.03273,175.00 3,180.00 3,140.00 3,150.00 146.6 459,889100 －

2812 焼津水

YAIZU SUISANKAGAKU INDUSTRY CO.,LTD.

882.00 882.00 877.00 877.00 -20.00 876.7051874.00 883.00 874.00 883.00 7.8 6,838.300100 －

2815 アリアケ

ARIAKE JAPAN Co.,Ltd.

6,600.00 6,690.00 6,600.00 6,630.00 0.00 6,648.31706,630.00 6,740.00 6,590.00 6,660.00 71.3 474,025100 －

2818 ピエトロ

PIETRO Co.,Ltd.

1,635.00 1,646.00 1,635.00 1,641.00 -4.00 1,637.91671,635.00 1,635.00 1,635.00 1,635.00 1.2 1,965.500100 －

2819 エバラ食品工業

EBARA Foods Industry,Inc.

2,188.00 2,188.00 2,142.00 2,142.00 -27.00 2,147.29172,146.00 2,150.00 2,146.00 2,150.00 2.4 5,153.500100 －

2820 やまみ

Yamami Company

2,309.00 2,309.00 2,282.00 2,285.00 -21.00 2,282.95002,256.00 2,304.00 2,252.00 2,280.00 6.0 13,697.700100 －

2871 ニチレイ

NICHIREI CORPORATION

2,918.00 2,945.00 2,918.00 2,935.00 -31.00 2,930.18972,954.00 2,961.00 2,900.00 2,918.00 507.0 1,485,606.200100 －

2875 東洋水産

TOYO SUISAN KAISHA,LTD.

6,270.00 6,300.00 6,270.00 6,290.00 -30.00 6,278.76656,290.00 6,320.00 6,220.00 6,270.00 250.5 1,572,831100 －

2882 イートアンド

EAT&Co.,Ltd

1,770.00 1,776.00 1,767.00 1,767.00 -11.00 1,776.34911,780.00 1,780.00 1,763.00 1,763.00 10.6 18,829.300100 －

2883 大冷

DAIREI CO.,LTD.

2,042.00 2,045.00 2,040.00 2,040.00 3.00 2,039.97502,038.00 2,042.00 2,038.00 2,042.00 4.0 8,159.900100 －

2884 ヨシムラ・Ｆ・ＨＤ

Yoshimura Food Holdings K.K.

907.00 926.00 894.00 913.00 51.00 898.0962860.00 906.00 847.00 896.00 740.8 665,309.700100 －

2897 日清食ＨＤ

NISSIN FOODS HOLDINGS CO.,LTD.

9,440.00 9,460.00 9,410.00 9,410.00 -130.00 9,435.47469,490.00 9,510.00 9,370.00 9,430.00 190.7 1,799,345100 －

2899 永谷園ＨＤ

NAGATANIEN HOLDINGS CO.,LTD.

2,167.00 2,178.00 2,141.00 2,141.00 -52.00 2,162.87232,182.00 2,182.00 2,154.00 2,167.00 9.4 20,331100 －

2904 一正蒲鉾

ICHIMASA KAMABOKO CO.,LTD.

999.00 1,007.00 988.00 988.00 -13.00 997.07841,001.00 1,001.00 992.00 998.00 10.2 10,170.200100 －

2908 フジッコ

FUJICCO CO.,LTD.

2,070.00 2,079.00 2,047.00 2,055.00 -26.00 2,062.61482,080.00 2,080.00 2,061.00 2,070.00 25.7 53,009.200100 －

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

2020年7月22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.

1,293.00 1,303.00 1,279.00 1,279.00 -39.00 1,288.50631,309.00 1,309.00 1,294.00 1,294.00 23.7 30,537.600100 －

2914 ＪＴ

JAPAN TOBACCO INC.

1,922.00 1,923.50 1,908.00 1,909.50 -8.50 1,916.09951,913.00 1,926.50 1,911.00 1,922.00 4,519.1 8,659,045.300100 －

2915 ケンコーマヨ

KENKO Mayonnaise Co.,Ltd.

1,896.00 1,901.00 1,871.00 1,880.00 -66.00 1,890.18441,916.00 1,916.00 1,883.00 1,893.00 14.1 26,651.600100 －

2918 わらべや

WARABEYA NICHIYO HOLDINGS CO.,LTD.

1,566.00 1,566.00 1,543.00 1,543.00 -49.00 1,560.05231,592.00 1,592.00 1,563.00 1,571.00 17.2 26,832.900100 －

2922 なとり

NATORI CO.,LTD.

1,797.00 1,817.00 1,786.00 1,786.00 -38.00 1,803.51141,824.00 1,824.00 1,796.00 1,796.00 8.8 15,870.900100 －

2924 イフジ産業

Ifuji Sangyo Co.,Ltd.

836.00 839.00 834.00 834.00 1.00 839.3421842.00 842.00 832.00 832.00 3.8 3,189.500100 －

2925 ピックルスコーポ

PICKLES CORPORATION

2,816.00 2,819.00 2,778.00 2,794.00 -51.00 2,806.81302,798.00 2,859.00 2,784.00 2,812.00 24.6 69,047.600100 －

2930 北の達人

Kitanotatsujin Corporation

532.00 532.00 521.00 521.00 -42.00 530.1723551.00 554.00 531.00 532.00 1,809.3 959,240.800100 －

2931 ユーグレナ

euglena Co.,Ltd.

764.00 768.00 760.00 762.00 -11.00 763.8454772.00 773.00 760.00 764.00 290.4 221,820.700100 －

4404 ミヨシ油脂

Miyoshi Oil & Fat Co.,Ltd.

1,125.00 1,126.00 1,113.00 1,113.00 -11.00 1,119.48481,127.00 1,127.00 1,115.00 1,123.00 6.6 7,388.600100 －

4526 理研ビタミン

RIKEN VITAMIN CO.,LTD.

2,323.00 2,330.00 2,271.00 2,276.00 -97.00 2,328.40482,379.00 2,379.00 2,326.00 2,337.00 42.0 97,793100 －

繊維製品 Textiles & Apparels

3001 片倉

Katakura Industries Co.,Ltd.

1,105.00 1,123.00 1,105.00 1,107.00 -25.00 1,112.18681,132.00 1,136.00 1,104.00 1,105.00 43.9 48,825100 －

3002 グンゼ

GUNZE LIMITED

4,085.00 4,100.00 4,025.00 4,025.00 -85.00 4,061.31004,075.00 4,110.00 4,070.00 4,085.00 22.9 93,004100 －

3101 東洋紡

TOYOBO CO.,LTD.

1,558.00 1,567.00 1,556.00 1,560.00 33.00 1,556.50331,538.00 1,565.00 1,537.00 1,559.00 488.4 760,196.200100 －

3103 ユニチカ

UNITIKA LTD.

357.00 360.00 356.00 356.00 -4.00 360.0640364.00 367.00 358.00 358.00 445.3 160,336.500100 －

3104 富士紡ＨＤ

Fujibo Holdings,Inc.

3,210.00 3,210.00 3,130.00 3,140.00 -5.00 3,167.91673,215.00 3,215.00 3,145.00 3,145.00 8.4 26,610.500100 －

3106 クラボウ

KURABO INDUSTRIES LTD.

2,081.00 2,111.00 2,080.00 2,088.00 -12.00 2,088.89252,090.00 2,101.00 2,071.00 2,081.00 42.8 89,404.600100 －

3109 シキボウ

SHIKIBO LTD.

1,040.00 1,047.00 1,040.00 1,047.00 6.00 1,041.42861,032.00 1,044.00 1,028.00 1,041.00 49.0 51,030100 －

3201 ニッケ

THE JAPAN WOOL TEXTILE CO.,LTD.

963.00 963.00 950.00 950.00 -7.00 955.9788962.00 962.00 952.00 960.00 99.1 94,737.500100 －

3202 ダイトウボウ

Daitobo Co.,Ltd.

117.00 117.00 116.00 116.00 0.00 116.3915115.00 118.00 115.00 117.00 413.5 48,127.900100 －

3204 トーア紡

Toabo Corporation

480.00 480.00 466.00 469.00 -14.00 474.3400485.00 485.00 481.00 481.00 10.0 4,743.400100 －

3205 ダイドー

DAIDOH LIMITED

195.00 196.00 194.00 194.00 -1.00 194.8580195.00 195.00 194.00 194.00 16.9 3,293.100100 －

3302 帝繊維

TEIKOKU SEN-I Co.,Ltd.

2,408.00 2,414.00 2,378.00 2,379.00 -65.00 2,398.71432,440.00 2,441.00 2,388.00 2,395.00 14.0 33,582100 －

3401 帝人

TEIJIN LIMITED

1,705.00 1,708.00 1,680.00 1,681.00 -19.00 1,698.92371,707.00 1,717.00 1,701.00 1,707.00 927.1 1,575,072.200100 －

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

2020年7月22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.

507.60 508.90 500.10 501.00 2.40 505.5577506.20 511.40 504.80 507.60 6,358.5 3,214,588.830100 －

3408 サカイオーベックス

SAKAI OVEX CO.,LTD.

2,216.00 2,230.00 2,197.00 2,197.00 -51.00 2,215.54172,248.00 2,248.00 2,248.00 2,248.00 4.8 10,634.600100 －

3501 住江織物

Suminoe Textile Co.,Ltd.

1,998.00 1,998.00 1,958.00 1,973.00 -49.00 1,995.83022,022.00 2,022.00 2,007.00 2,021.00 5.3 10,577.900100 －

3512 日フエルト

Nippon Felt Company Limited

480.00 482.00 479.00 479.00 0.00 485.8392488.00 488.00 480.00 480.00 19.9 9,668.200100 －

3513 イチカワ

ICHIKAWA CO.,LTD.

1,244.00 1,246.00 1,233.00 1,236.00 -8.00 1,239.1111 0.9 1,115.200100 － － － － －

3524 日東網

NITTO SEIMO CO.,LTD.

1,398.00 1,398.00 1,392.00 1,392.00 -12.00 1,396.16131,400.00 1,401.00 1,390.00 1,390.00 3.1 4,328.100100 －

3529 アツギ

ATSUGI CO.,LTD.

599.00 599.00 588.00 588.00 -11.00 592.2342595.00 598.00 595.00 598.00 11.1 6,573.800100 －

3551 ダイニック

DYNIC CORPORATION

801.00 807.00 782.00 782.00 -18.00 822.8715841.00 841.00 801.00 801.00 17.9 14,729.400100 －

3569 セーレン

SEIREN CO.,LTD.

1,340.00 1,349.00 1,322.00 1,327.00 -5.00 1,333.84591,325.00 1,353.00 1,325.00 1,350.00 58.4 77,896.600100 －

3571 ソトー

SOTOH CO.,LTD.

953.00 953.00 950.00 950.00 -1.00 951.4286 2.1 1,998100 － － － － －

3577 東海染工

Tokai Senko K.K.

1,118.00 1,127.00 1,116.00 1,116.00 -8.00 1,115.61361,111.00 1,122.00 1,104.00 1,117.00 4.4 4,908.700100 －

3580 小松マテーレ

KOMATSU MATERE Co.,Ltd.

727.00 727.00 707.00 707.00 -25.00 716.8992732.00 732.00 722.00 723.00 25.8 18,496100 －

3591 ワコールＨＤ

WACOAL HOLDINGS CORP.

2,000.00 2,007.00 1,982.00 1,982.00 -19.00 1,996.13282,001.00 2,009.00 1,992.00 2,009.00 110.7 220,971.900100 －

3593 ホギメディ

HOGY MEDICAL CO.,LTD.

3,310.00 3,320.00 3,280.00 3,280.00 10.00 3,308.63293,325.00 3,355.00 3,285.00 3,315.00 103.5 342,443.500100 －

3607 クラウディアＨＤ

KURAUDIA HOLDINGS CO.,LTD.

346.00 346.00 343.00 343.00 -5.00 345.7647345.00 352.00 345.00 346.00 3.4 1,175.600100 －

3608 ＴＳＩ ＨＤ

TSI HOLDINGS CO.,LTD.

337.00 337.00 331.00 331.00 -13.00 336.4815344.00 346.00 336.00 338.00 200.4 67,430.900100 －

3611 マツオカ

MATSUOKA CORPORATION

1,849.00 1,849.00 1,790.00 1,792.00 -76.00 1,817.90681,839.00 1,860.00 1,839.00 1,849.00 16.1 29,268.300100 －

3612 ワールド

WORLD CO.,LTD.

1,409.00 1,417.00 1,402.00 1,409.00 -19.00 1,410.08291,422.00 1,438.00 1,396.00 1,410.00 73.6 103,782.100100 －

8011 三陽商

SANYO SHOKAI LTD.

617.00 627.00 614.00 614.00 6.00 617.0963608.00 622.00 601.00 617.00 297.0 183,277.600100 －

8013 ナイガイ

NAIGAI CO.,LTD.

358.00 358.00 357.00 357.00 -1.00 359.6500361.00 361.00 358.00 360.00 6.0 2,157.900100 －

8016 オンワードＨＤ

ONWARD HOLDINGS CO.,LTD.

312.00 314.00 310.00 310.00 -2.00 311.6660312.00 314.00 309.00 312.00 455.1 141,839.200100 －

8029 ルックＨＤ

LOOK HOLDINGS INCORPORATED

716.00 719.00 712.00 712.00 -16.00 715.2677718.00 723.00 707.00 722.00 31.0 22,173.300100 －

8107 キムラタン

KIMURATAN CORPORATION

25.00 25.00 25.00 25.00 -1.00 25.047325.00 26.00 25.00 25.00 329.5 8,253.100100 －

8111 ゴルドウイン

GOLDWIN INC.

6,570.00 6,590.00 6,470.00 6,470.00 -170.00 6,516.94816,590.00 6,600.00 6,510.00 6,570.00 82.9 540,255100 －

8114 デサント

DESCENTE,LTD.

1,780.00 1,785.00 1,762.00 1,773.00 -36.00 1,777.13631,792.00 1,799.00 1,766.00 1,781.00 93.9 166,873.100100 －

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

2020年7月22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.

531.00 533.00 530.00 530.00 -3.00 531.2381533.00 533.00 533.00 533.00 6.3 3,346.800100 －

8127 ヤマトインター

YAMATO INTERNATIONAL INC.

325.00 328.00 323.00 323.00 -7.00 324.5399324.00 328.00 323.00 325.00 120.2 39,009.700100 －

パルプ・紙 Pulp & Paper

3708 特種東海

Tokushu Tokai Paper Co.,Ltd.

4,630.00 4,665.00 4,580.00 4,590.00 -115.00 4,625.06674,680.00 4,700.00 4,680.00 4,700.00 7.5 34,688100 －

3861 王子ＨＤ

Oji Holdings Corporation

486.00 486.00 478.00 478.00 -2.00 483.0087483.00 490.00 483.00 486.00 1,676.8 809,909100 －

3863 日本紙

Nippon Paper Industries Co.,Ltd.

1,465.00 1,468.00 1,453.00 1,456.00 4.00 1,459.61511,447.00 1,469.00 1,445.00 1,464.00 278.8 406,940.700100 －

3864 三菱紙

Mitsubishi Paper Mills Limited

341.00 342.00 338.00 338.00 -9.00 340.9293345.00 345.00 338.00 341.00 41.0 13,978.100100 －

3865 北越コーポレーション

Hokuetsu Corporation

381.00 381.00 376.00 376.00 -4.00 380.0318382.00 385.00 378.00 381.00 384.0 145,932.200100 －

3877 中越パル

Chuetsu Pulp & Paper Co.,Ltd.

1,502.00 1,515.00 1,500.00 1,502.00 11.00 1,501.69231,488.00 1,497.00 1,488.00 1,497.00 3.9 5,856.600100 －

3878 巴川紙

TOMOEGAWA CO.,LTD.

827.00 875.00 827.00 867.00 33.00 852.4892825.00 828.00 822.00 827.00 32.5 27,705.900100 －

3880 大王紙

Daio Paper Corporation

1,441.00 1,442.00 1,437.00 1,437.00 -10.00 1,438.97341,438.00 1,443.00 1,434.00 1,441.00 319.1 459,176.400100 －

3896 阿波製紙

AWA PAPER & TECHNOLOGICAL COMPANY,Inc.

490.00 496.00 482.00 482.00 -19.00 489.4343491.00 499.00 491.00 498.00 9.9 4,845.400100 －

3941 レンゴー

Rengo Co.,Ltd.

830.00 831.00 827.00 827.00 -12.00 829.8993828.00 834.00 828.00 830.00 537.4 445,987.900100 －

3946 トーモク

TOMOKU CO.,LTD.

1,818.00 1,833.00 1,811.00 1,815.00 -34.00 1,822.44551,830.00 1,834.00 1,820.00 1,820.00 10.1 18,406.700100 －

3950 ザ・パック

THE PACK CORPORATION

2,919.00 2,919.00 2,841.00 2,852.00 -71.00 2,886.10762,924.00 2,924.00 2,884.00 2,887.00 15.8 45,600.500100 －

化学 Chemicals

3405 クラレ

KURARAY CO.,LTD.

1,118.00 1,119.00 1,105.00 1,105.00 -5.00 1,113.28631,120.00 1,129.00 1,112.00 1,122.00 598.4 666,190.500100 －

3407 旭化成

ASAHI KASEI CORPORATION

838.00 838.80 824.70 825.90 0.60 831.7127831.30 840.50 830.20 838.00 3,232.2 2,688,261.900100 －

3553 共和レザー

KYOWA LEATHER CLOTH CO.,LTD.

640.00 640.00 632.00 632.00 1.00 639.5412644.00 644.00 638.00 638.00 8.5 5,436.100100 －

4004 昭電工

Showa Denko K.K.

2,403.00 2,403.00 2,372.00 2,378.00 -4.00 2,389.40652,386.00 2,412.00 2,385.00 2,399.00 811.1 1,938,047.600100 －

4005 住友化

SUMITOMO CHEMICAL COMPANY,LIMITED

336.00 337.00 332.00 332.00 1.00 334.4773335.00 338.00 333.00 336.00 8,104.8 2,710,871.400100 －

4008 住友精化

Sumitomo Seika Chemicals Company,Limited.

3,500.00 3,535.00 3,485.00 3,510.00 65.00 3,494.59463,400.00 3,530.00 3,400.00 3,485.00 25.9 90,510100 －

4021 日産化

Nissan Chemical Corporation

5,660.00 5,660.00 5,600.00 5,600.00 -10.00 5,624.72845,650.00 5,670.00 5,590.00 5,670.00 316.6 1,780,789100 －

4022 ラサ工

Rasa Industries,Ltd.

1,563.00 1,585.00 1,563.00 1,575.00 11.00 1,573.30691,569.00 1,585.00 1,562.00 1,566.00 29.0 45,625.900100 －

4023 クレハ

KUREHA CORPORATION

4,620.00 4,645.00 4,585.00 4,595.00 -35.00 4,628.55604,625.00 4,715.00 4,620.00 4,640.00 69.6 322,147.500100 －

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

2020年7月22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.

7,120.00 7,140.00 7,030.00 7,030.00 -120.00 7,087.50007,040.00 7,170.00 7,040.00 7,080.00 11.6 82,215100 －

4027 テイカ

TAYCA CORPORATION

1,393.00 1,393.00 1,372.00 1,372.00 -24.00 1,384.90421,396.00 1,406.00 1,375.00 1,393.00 26.1 36,146100 －

4028 石原産

ISHIHARA SANGYO KAISHA,LTD.

740.00 740.00 730.00 732.00 0.00 737.6295732.00 748.00 732.00 737.00 121.2 89,400.700100 －

4031 片倉コープアグリ

Katakura & Co-op Agri Corporation

1,238.00 1,238.00 1,231.00 1,231.00 -12.00 1,240.09841,245.00 1,248.00 1,242.00 1,242.00 6.1 7,564.600100 －

4041 日曹達

Nippon Soda Co.,Ltd.

2,844.00 2,848.00 2,819.00 2,821.00 40.00 2,831.40742,797.00 2,855.00 2,790.00 2,855.00 67.5 191,120100 －

4042 東ソー

TOSOH CORPORATION

1,476.00 1,481.00 1,463.00 1,463.00 5.00 1,470.72421,464.00 1,484.00 1,460.00 1,478.00 969.5 1,425,867.100100 －

4043 トクヤマ

Tokuyama Corporation

2,649.00 2,659.00 2,619.00 2,620.00 30.00 2,635.75652,610.00 2,670.00 2,609.00 2,660.00 628.4 1,656,309.400100 －

4044 セ硝子

Central Glass Co.,Ltd.

2,051.00 2,058.00 2,015.00 2,015.00 -21.00 2,035.50792,024.00 2,067.00 2,020.00 2,062.00 56.9 115,820.400100 －

4045 東亜合

TOAGOSEI CO.,LTD.

1,093.00 1,095.00 1,082.00 1,082.00 -12.00 1,089.30111,097.00 1,101.00 1,085.00 1,092.00 158.4 172,545.300100 －

4046 大阪ソーダ

OSAKA SODA CO.,LTD.

2,424.00 2,424.00 2,373.00 2,373.00 -78.00 2,392.68462,411.00 2,425.00 2,401.00 2,422.00 24.1 57,663.700100 －

4047 関電化

KANTO DENKA KOGYO CO.,LTD.

866.00 869.00 853.00 853.00 -6.00 861.8419860.00 872.00 859.00 871.00 134.7 116,090.100100 －

4061 デンカ

Denka Company Limited

2,700.00 2,713.00 2,683.00 2,683.00 35.00 2,700.56272,670.00 2,733.00 2,668.00 2,709.00 799.9 2,160,180.100100 －

4063 信越化

Shin-Etsu Chemical Co.,Ltd.

13,335.00 13,415.00 13,330.00 13,405.00 270.00 13,353.060313,135.00 13,415.00 13,095.00 13,365.00 1,168.5 15,603,051100 －

4064 カーバイド

Nippon Carbide Industries Company,Incorporated

1,203.00 1,207.00 1,189.00 1,192.00 -3.00 1,196.56371,185.00 1,208.00 1,180.00 1,200.00 31.4 37,572.100100 －

4078 堺化学

Sakai Chemical Industry Co.,Ltd.

2,146.00 2,156.00 2,124.00 2,132.00 -18.00 2,141.20002,140.00 2,165.00 2,114.00 2,142.00 37.0 79,224.400100 －

4082 稀元素

DAIICHI KIGENSO KAGAKU-KOGYO CO.,LTD

784.00 784.00 761.00 761.00 2.00 778.4580786.00 795.00 764.00 785.00 86.9 67,648100 －

4088 エア・ウォーター

AIR WATER INC.

1,476.00 1,482.00 1,461.00 1,461.00 5.00 1,470.34391,451.00 1,482.00 1,450.00 1,476.00 997.0 1,465,932.900100 －

4091 大陽日酸

TAIYO NIPPON SANSO CORPORATION

1,870.00 1,877.00 1,851.00 1,863.00 22.00 1,863.43651,867.00 1,878.00 1,852.00 1,875.00 642.2 1,196,698.900100 －

4092 日本化

Nippon Chemical Industrial Co.,Ltd.

2,275.00 2,275.00 2,250.00 2,251.00 -8.00 2,272.23152,294.00 2,294.00 2,267.00 2,275.00 21.6 49,080.200100 －

4093 邦アセチレン

Toho Acetylene Co.,Ltd.

1,263.00 1,263.00 1,255.00 1,258.00 -13.00 1,259.81821,265.00 1,265.00 1,260.00 1,263.00 1.1 1,385.800100 －

4095 日パーカライ

NIHON PARKERIZING CO.,LTD.

1,135.00 1,135.00 1,112.00 1,112.00 -26.00 1,123.16351,134.00 1,140.00 1,129.00 1,136.00 85.0 95,468.900100 －

4097 高圧ガス

KOATSU GAS KOGYO CO.,LTD.

838.00 842.00 824.00 827.00 -28.00 834.6212847.00 847.00 829.00 838.00 33.0 27,542.500100 －

4098 チタン工

Titan Kogyo Kabushiki Kaisha

1,700.00 1,711.00 1,697.00 1,697.00 -23.00 1,709.02501,714.00 1,714.00 1,705.00 1,705.00 4.0 6,836.100100 －

4099 四国化

SHIKOKU CHEMICALS CORPORATION

1,146.00 1,152.00 1,124.00 1,125.00 -27.00 1,135.72091,151.00 1,156.00 1,142.00 1,146.00 34.4 39,068.800100 －

4100 戸田工

TODA KOGYO CORP.

1,733.00 1,735.00 1,708.00 1,708.00 -46.00 1,722.69231,716.00 1,751.00 1,716.00 1,733.00 9.1 15,676.500100 －

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

2020年7月22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

2,850.00 2,850.00 2,806.00 2,806.00 -72.00 2,844.71552,928.00 2,934.00 2,806.00 2,856.00 158.9 452,025.300100 －

4112 保土谷化

Hodogaya Chemical Co.,Ltd.

4,715.00 4,740.00 4,665.00 4,680.00 25.00 4,702.76884,655.00 4,750.00 4,605.00 4,720.00 37.2 174,943100 －

4114 日触媒

NIPPON SHOKUBAI CO.,LTD.

5,640.00 5,660.00 5,570.00 5,580.00 40.00 5,630.33565,640.00 5,680.00 5,590.00 5,650.00 134.1 755,028100 －

4116 大日精化

Dainichiseika Color & Chemicals Mfg.Co.,Ltd.

2,451.00 2,451.00 2,391.00 2,391.00 -88.00 2,414.81632,475.00 2,475.00 2,448.00 2,448.00 14.7 35,497.800100 －

4118 カネカ

KANEKA CORPORATION

2,726.00 2,737.00 2,693.00 2,693.00 -4.00 2,716.56152,709.00 2,741.00 2,704.00 2,725.00 283.0 768,786.900100 －

4182 菱瓦斯化

Mitsubishi Gas Chemical Company,Inc.

1,694.00 1,694.00 1,681.00 1,681.00 28.00 1,688.28291,680.00 1,708.00 1,680.00 1,694.00 962.4 1,624,803.500100 －

4183 三井化学

Mitsui Chemicals,Inc.

2,239.00 2,240.00 2,220.00 2,222.00 25.00 2,231.13412,225.00 2,249.00 2,209.00 2,239.00 1,118.7 2,495,969.700100 －

4185 ＪＳＲ

JSR CORPORATION

2,220.00 2,235.00 2,218.00 2,233.00 18.00 2,224.42202,219.00 2,228.00 2,202.00 2,227.00 1,505.8 3,349,534.600100 －

4186 東応化

TOKYO OHKA KOGYO CO.,LTD.

5,790.00 5,820.00 5,740.00 5,790.00 -20.00 5,787.95455,740.00 5,840.00 5,740.00 5,810.00 118.8 687,609100 －

4187 大有機化

OSAKA ORGANIC CHEMICAL INDUSTRY LTD.

2,881.00 2,881.00 2,841.00 2,865.00 -57.00 2,868.87962,922.00 2,922.00 2,823.00 2,881.00 191.8 550,251.100100 －

4188 三菱ケミＨＤ

Mitsubishi Chemical Holdings Corporation

636.70 637.80 627.30 629.50 1.60 633.6188635.70 639.20 632.10 638.00 4,493.9 2,847,419.420100 －

4189 ＫＨネオケム

KH Neochem Co.,Ltd.

2,113.00 2,124.00 2,080.00 2,097.00 -67.00 2,111.66102,151.00 2,178.00 2,104.00 2,108.00 175.8 371,230100 －

4202 ダイセル

Daicel Corporation

818.00 818.00 797.00 798.00 3.00 805.5432802.00 821.00 800.00 821.00 1,750.1 1,409,781.200100 －

4203 住友ベーク

Sumitomo Bakelite Company,Limited

2,904.00 2,956.00 2,904.00 2,925.00 18.00 2,923.24392,907.00 2,950.00 2,886.00 2,914.00 159.1 465,088.100100 －

4204 積水化

Sekisui Chemical Co.,Ltd.

1,538.00 1,538.00 1,512.00 1,514.00 -17.00 1,522.75311,532.00 1,542.00 1,529.00 1,537.00 717.4 1,092,423.100100 －

4205 日ゼオン

ZEON CORPORATION

1,015.00 1,021.00 1,008.00 1,011.00 20.00 1,010.8078998.00 1,020.00 998.00 1,018.00 491.2 496,508.800100 －

4206 アイカ工

Aica Kogyo Company,Limited

3,650.00 3,670.00 3,640.00 3,645.00 10.00 3,645.45273,635.00 3,655.00 3,605.00 3,650.00 172.3 628,111.500100 －

4208 宇部興

Ube Industries,Ltd.

1,835.00 1,838.00 1,823.00 1,823.00 22.00 1,829.91361,821.00 1,848.00 1,819.00 1,837.00 364.5 667,003.500100 －

4212 積水樹脂

Sekisui Jushi Corporation

2,325.00 2,325.00 2,234.00 2,234.00 -124.00 2,266.40902,356.00 2,356.00 2,273.00 2,275.00 35.7 80,910.800100 －

4215 タキロンシーアイ

C.I. TAKIRON Corporation

710.00 710.00 701.00 703.00 -7.00 712.3116716.00 716.00 706.00 709.00 205.7 146,522.500100 －

4216 旭有機材

ASAHI YUKIZAI CORPORATION

1,441.00 1,451.00 1,430.00 1,430.00 -27.00 1,443.77781,451.00 1,465.00 1,444.00 1,446.00 24.3 35,083.800100 －

4218 ニチバン

NICHIBAN CO.,LTD.

1,526.00 1,530.00 1,511.00 1,512.00 -52.00 1,523.72281,564.00 1,564.00 1,514.00 1,525.00 26.7 40,683.400100 －

4220 リケンテクノス

RIKEN TECHNOS CORPORATION

415.00 415.00 407.00 407.00 -13.00 412.6079415.00 420.00 412.00 414.00 60.7 25,045.300100 －

4221 大倉工

Okura Industrial Co.,Ltd.

1,482.00 1,486.00 1,449.00 1,449.00 -52.00 1,483.25261,505.00 1,505.00 1,483.00 1,490.00 9.5 14,090.900100 －

4228 積水化成

Sekisui Kasei Co.,Ltd.

579.00 579.00 568.00 569.00 -13.00 575.0473584.00 585.00 568.00 571.00 84.5 48,591.500100 －

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

2020年7月22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.

2,471.00 2,471.00 2,457.00 2,457.00 -37.00 2,467.45162,494.00 2,494.00 2,471.00 2,471.00 3.1 7,649.100100 －

4231 タイガーポリ

TIGERS POLYMER CORPORATION

481.00 483.00 472.00 474.00 -3.00 479.3333477.00 481.00 477.00 481.00 13.2 6,327.200100 －

4238 ミライアル

Miraial Co.,Ltd.

1,139.00 1,153.00 1,125.00 1,133.00 -15.00 1,137.80001,131.00 1,143.00 1,109.00 1,129.00 27.5 31,289.500100 －

4245 ダイキアクシス

Daiki Axis Co.,Ltd.

769.00 777.00 769.00 772.00 -1.00 771.3301773.00 774.00 765.00 772.00 10.3 7,944.700100 －

4246 ＤＮＣ

DaikyoNishikawa Corporation

502.00 508.00 492.00 492.00 -16.00 503.2337510.00 517.00 504.00 505.00 98.0 49,316.900100 －

4248 竹本容器

Takemoto Yohki Co.,Ltd.

691.00 700.00 690.00 690.00 -4.00 695.0000691.00 699.00 691.00 695.00 21.6 15,012100 －

4249 森六

MORIROKU HOLDINGS COMPANY,LTD.

1,683.00 1,683.00 1,643.00 1,654.00 -46.00 1,677.76611,700.00 1,710.00 1,680.00 1,699.00 17.1 28,689.800100 －

4272 日化薬

NIPPON KAYAKU CO.,LTD.

1,102.00 1,102.00 1,087.00 1,088.00 -1.00 1,104.46481,119.00 1,129.00 1,099.00 1,104.00 1,180.8 1,304,152100 －

4275 カーリットＨＤ

Carlit Holdings Co.,Ltd.

514.00 518.00 512.00 512.00 -3.00 515.5347516.00 520.00 514.00 514.00 20.2 10,413.800100 －

4362 日本精化

Nippon Fine Chemical Co.,Ltd.

1,426.00 1,428.00 1,416.00 1,418.00 -34.00 1,422.21431,452.00 1,452.00 1,415.00 1,421.00 11.2 15,928.800100 －

4368 扶桑化学

FUSO CHEMICAL CO.,LTD.

4,205.00 4,210.00 4,175.00 4,175.00 -25.00 4,191.20274,200.00 4,220.00 4,155.00 4,205.00 44.9 188,185100 －

4369 トリケミカル

Tri Chemical Laboratories Inc.

11,200.00 11,290.00 11,180.00 11,290.00 -310.00 11,242.249411,380.00 11,380.00 11,130.00 11,280.00 77.8 874,647100 －

4401 ＡＤＥＫＡ

ADEKA CORPORATION

1,514.00 1,514.00 1,491.00 1,492.00 13.00 1,497.51221,491.00 1,512.00 1,480.00 1,506.00 138.8 207,854.700100 －

4403 日油

NOF CORPORATION

3,955.00 3,980.00 3,950.00 3,955.00 -15.00 3,965.98283,985.00 3,990.00 3,950.00 3,975.00 122.1 484,246.500100 －

4406 新日本理化

New Japan Chemical Co.,Ltd.

162.00 163.00 160.00 162.00 0.00 161.8122162.00 162.00 162.00 162.00 18.1 2,928.800100 －

4410 ハリマ化成Ｇ

HARIMA CHEMICALS GROUP,INC.

1,038.00 1,038.00 1,004.00 1,004.00 -46.00 1,037.45381,048.00 1,048.00 1,031.00 1,040.00 26.0 26,973.800100 －

4452 花王

Kao Corporation

8,507.00 8,524.00 8,480.00 8,480.00 -240.00 8,518.13218,643.00 8,665.00 8,495.00 8,506.00 1,385.7 11,803,575.700100 －

4461 第一工業

DKS Co.Ltd.

5,010.00 5,030.00 4,975.00 4,995.00 -75.00 5,010.54795,050.00 5,050.00 4,995.00 5,030.00 21.9 109,731100 －

4462 石原ケミカル

ISHIHARA CHEMICAL CO.,LTD.

2,022.00 2,022.00 1,996.00 2,000.00 -28.00 2,023.91432,028.00 2,028.00 2,013.00 2,019.00 7.0 14,167.400100 －

4463 日華化学

NICCA CHEMICAL CO.,LTD.

863.00 864.00 858.00 859.00 2.00 859.9167858.00 862.00 858.00 860.00 2.4 2,063.800100 －

4465 ニイタカ

Niitaka Co., Ltd.

3,160.00 3,250.00 3,140.00 3,240.00 -60.00 3,202.72653,300.00 3,320.00 3,160.00 3,160.00 118.1 378,242100 －

4471 三洋化成

SANYO CHEMICAL INDUSTRIES,LTD.

4,805.00 4,845.00 4,785.00 4,790.00 55.00 4,825.23304,830.00 4,870.00 4,790.00 4,830.00 55.8 269,248100 －

4531 有機薬

Yuki Gosei Kogyo Co.,Ltd.

344.00 346.00 343.00 343.00 -5.00 344.3535347.00 347.00 342.00 345.00 64.5 22,210.800100 －

4611 大日塗料

Dai Nippon Toryo Company,Limited

958.00 961.00 950.00 950.00 -11.00 956.2582964.00 964.00 955.00 959.00 18.2 17,403.900100 －

4612 日ペイントＨＤ

NIPPON PAINT HOLDINGS CO.,LTD.

7,440.00 7,470.00 7,410.00 7,410.00 -60.00 7,415.53837,390.00 7,450.00 7,310.00 7,440.00 295.4 2,190,550100 －

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

2020年7月22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[￥]

4613 関ペイント

KANSAI PAINT CO.,LTD.

2,169.00 2,175.00 2,149.00 2,149.00 -16.00 2,161.88382,176.00 2,181.00 2,155.00 2,172.00 381.2 824,110.100100 －

4615 神東塗料

SHINTO PAINT COMPANY,LIMITED

168.00 170.00 166.00 166.00 -4.00 167.8436168.00 170.00 168.00 169.00 48.6 8,157.200100 －

4617 中国塗料

Chugoku Marine Paints,Ltd.

878.00 878.00 858.00 858.00 -25.00 869.1847886.00 887.00 868.00 873.00 70.4 61,190.600100 －

4619 日特塗料

Nihon Tokushu Toryo Co.,Ltd.

1,022.00 1,028.00 1,001.00 1,001.00 -30.00 1,017.41511,039.00 1,042.00 1,029.00 1,031.00 15.9 16,176.900100 －

4620 藤倉化

FUJIKURA KASEI CO.,LTD.

558.00 558.00 546.00 546.00 -4.00 570.6500583.00 584.00 554.00 558.00 104.3 59,518.800100 －

4626 太陽ＨＤ

TAIYO HOLDINGS CO.,LTD.

5,190.00 5,260.00 5,180.00 5,180.00 -110.00 5,243.63215,320.00 5,320.00 5,250.00 5,270.00 42.4 222,330100 －

4631 ＤＩＣ

DIC Corporation

2,736.00 2,745.00 2,714.00 2,714.00 -12.00 2,731.60052,727.00 2,756.00 2,727.00 2,745.00 173.7 474,479100 －

4633 サカタインクス

SAKATA INX CORPORATION

1,071.00 1,071.00 1,048.00 1,048.00 -19.00 1,058.42791,067.00 1,074.00 1,061.00 1,063.00 40.2 42,548.800100 －

4634 洋インキＨＤ

TOYO INK SC HOLDINGS CO.,LTD.

2,091.00 2,105.00 2,074.00 2,075.00 -29.00 2,089.74662,102.00 2,104.00 2,068.00 2,098.00 88.8 185,569.500100 －

4636 Ｔ＆ＫＴＯＫＡ

T&K TOKA CO.,LTD.

843.00 843.00 820.00 820.00 -17.00 833.5000845.00 845.00 834.00 843.00 8.4 7,001.400100 －

4901 富士フイルム

FUJIFILM Holdings Corporation

4,714.00 4,728.00 4,706.00 4,706.00 -27.00 4,716.74754,714.00 4,744.00 4,699.00 4,718.00 1,147.5 5,412,467.800100 －

4911 資生堂

Shiseido Company,Limited

6,645.00 6,650.00 6,603.00 6,618.00 -136.00 6,639.59476,730.00 6,736.00 6,638.00 6,651.00 1,337.9 8,883,113.700100 －

4912 ライオン

Lion Corporation

2,725.00 2,733.00 2,717.00 2,717.00 -53.00 2,727.80072,755.00 2,757.00 2,720.00 2,732.00 936.7 2,555,130.900100 －

4914 高砂香料

TAKASAGO INTERNATIONAL CORPORATION

2,188.00 2,208.00 2,166.00 2,166.00 -57.00 2,186.94792,223.00 2,223.00 2,192.00 2,205.00 19.2 41,989.400100 －

4917 マンダム

MANDOM CORPORATION

1,880.00 1,886.00 1,870.00 1,870.00 -19.00 1,877.17681,883.00 1,883.00 1,867.00 1,880.00 142.0 266,559.100100 －

4919 ミルボン

Milbon Co.,Ltd.

5,090.00 5,100.00 5,060.00 5,060.00 -130.00 5,087.43445,150.00 5,160.00 5,030.00 5,110.00 68.6 348,998100 －

4921 ファンケル

FANCL CORPORATION

3,215.00 3,215.00 3,195.00 3,200.00 -55.00 3,202.42133,210.00 3,215.00 3,190.00 3,210.00 273.2 874,901.500100 －

4922 コーセー

KOSE Corporation

12,110.00 12,130.00 12,000.00 12,020.00 -290.00 12,083.084112,310.00 12,310.00 12,030.00 12,100.00 151.1 1,825,754100 －

4923 ＣＯＴＡ

COTA CO.,LTD.

1,196.00 1,199.00 1,192.00 1,192.00 -13.00 1,194.90321,197.00 1,198.00 1,193.00 1,197.00 6.2 7,408.400100 －

4926 シーボン

C'BON COSMETICS Co.,Ltd.

1,919.00 1,928.00 1,916.00 1,916.00 -8.00 1,919.00001,917.00 1,930.00 1,917.00 1,930.00 1.1 2,110.900100 －

4927 ポーラオルＨＤ

POLA ORBIS HOLDINGS INC.

1,765.00 1,767.00 1,750.00 1,750.00 -43.00 1,759.95791,788.00 1,789.00 1,759.00 1,765.00 562.4 989,800.300100 －

4928 ノエビアＨＤ

Noevir Holdings Co.,Ltd.

4,560.00 4,565.00 4,525.00 4,525.00 -110.00 4,548.73404,580.00 4,585.00 4,545.00 4,555.00 39.1 177,855.500100 －

4929 アジュバン

ADJUVANT COSME JAPAN CO.,LTD.

938.00 939.00 938.00 939.00 -6.00 941.1500947.00 947.00 939.00 946.00 2.0 1,882.300100 －

4951 エステー

S.T.CORPORATION

1,819.00 1,827.00 1,792.00 1,792.00 -53.00 1,816.59801,812.00 1,849.00 1,800.00 1,820.00 29.6 53,771.300100 －

4955 アグロカネショウ

AGRO-KANESHO CO.,LTD.

1,414.00 1,428.00 1,373.00 1,373.00 -53.00 1,408.40891,425.00 1,441.00 1,412.00 1,426.00 20.3 28,590.700100 －

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

2020年7月22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[￥]

4956 コニシ

KONISHI CO.,LTD.

1,513.00 1,513.00 1,476.00 1,480.00 -46.00 1,501.95401,526.00 1,535.00 1,509.00 1,513.00 26.1 39,201100 －

4958 長谷川香

T.HASEGAWA CO.,LTD.

2,283.00 2,283.00 2,256.00 2,258.00 -44.00 2,267.90262,282.00 2,284.00 2,255.00 2,277.00 53.4 121,106100 －

4963 星光ＰＭＣ

SEIKO PMC CORPORATION

720.00 720.00 710.00 711.00 -12.00 717.8657726.00 726.00 719.00 719.00 13.4 9,619.400100 －

4967 小林製薬

KOBAYASHI PHARMACEUTICAL CO.,LTD.

9,100.00 9,130.00 9,050.00 9,050.00 -180.00 9,094.27439,170.00 9,220.00 9,070.00 9,120.00 188.1 1,710,633100 －

4968 荒川化学

ARAKAWA CHEMICAL INDUSTRIES,LTD.

1,239.00 1,239.00 1,215.00 1,215.00 -38.00 1,229.44031,246.00 1,255.00 1,232.00 1,239.00 24.3 29,875.400100 －

4971 メック

MEC COMPANY LTD.

2,100.00 2,100.00 2,076.00 2,080.00 -51.00 2,087.88052,130.00 2,130.00 2,080.00 2,086.00 43.5 90,822.800100 －

4973 高純度化

JAPAN PURE CHEMICAL CO.,LTD.

2,690.00 2,696.00 2,685.00 2,690.00 -29.00 2,690.35002,700.00 2,700.00 2,683.00 2,697.00 6.0 16,142.100100 －

4974 タカラバイオ

TAKARA BIO INC.

2,965.00 2,978.00 2,954.00 2,978.00 -42.00 2,960.90753,000.00 3,005.00 2,937.00 2,965.00 849.0 2,513,810.500100 －

4975 ＪＣＵ

JCU CORPORATION

3,395.00 3,400.00 3,315.00 3,315.00 0.00 3,375.01433,345.00 3,430.00 3,335.00 3,415.00 69.8 235,576100 －

4977 ニッタゼラチン

Nitta Gelatin Inc.

646.00 648.00 645.00 645.00 -8.00 647.6700652.00 652.00 646.00 649.00 10.0 6,476.700100 －

4979 ＯＡＴアグリオ

OAT Agrio Co.,Ltd.

1,076.00 1,084.00 1,075.00 1,078.00 2.00 1,079.14291,076.00 1,087.00 1,075.00 1,075.00 7.7 8,309.400100 －

4980 デクセリアルズ

Dexerials Corporation

862.00 868.00 862.00 867.00 19.00 864.2322856.00 867.00 851.00 865.00 219.6 189,785.400100 －

4985 アース製薬

Earth Corporation

7,250.00 7,260.00 7,220.00 7,220.00 -170.00 7,258.83227,320.00 7,350.00 7,230.00 7,280.00 74.5 540,783100 －

4992 北興化

HOKKO CHEMICAL INDUSTRY CO.,LTD.

615.00 615.00 601.00 601.00 -14.00 608.5311611.00 614.00 609.00 613.00 35.4 21,542100 －

4994 大成ラミック

Taisei Lamick Co.,Ltd.

2,797.00 2,797.00 2,775.00 2,775.00 -40.00 2,794.33332,813.00 2,813.00 2,780.00 2,797.00 3.6 10,059.600100 －

4996 クミアイ化

KUMIAI CHEMICAL INDUSTRY CO.,LTD.

1,065.00 1,069.00 1,058.00 1,060.00 18.00 1,060.39011,048.00 1,070.00 1,039.00 1,065.00 536.8 569,217.400100 －

4997 日農薬

NIHON NOHYAKU CO.,LTD.

535.00 539.00 534.00 537.00 -5.00 543.0505550.00 554.00 532.00 535.00 287.4 156,072.700100 －

5142 アキレス

Achilles Corporation

1,962.00 1,972.00 1,939.00 1,965.00 26.00 1,956.25611,939.00 1,974.00 1,912.00 1,965.00 53.1 103,877.200100 －

5208 有沢製

Arisawa Mfg.Co.,Ltd.

813.00 813.00 800.00 800.00 -12.00 807.7166821.00 821.00 807.00 809.00 62.8 50,724.600100 －

6988 日東電

NITTO DENKO CORPORATION

6,230.00 6,230.00 6,190.00 6,190.00 -10.00 6,217.99746,200.00 6,270.00 6,190.00 6,240.00 624.7 3,884,383100 －

7874 レック

LEC,INC.

1,567.00 1,572.00 1,554.00 1,560.00 -27.00 1,570.83741,601.00 1,607.00 1,557.00 1,560.00 49.2 77,285.200100 －

7888 三光合成

SANKO GOSEI LTD.

276.00 278.00 274.00 274.00 -3.00 276.2525278.00 278.00 274.00 275.00 40.0 11,050.100100 －

7908 ＫＩＭＯＴＯ

KIMOTO CO.,LTD.

177.00 181.00 177.00 180.00 6.00 178.0924174.00 178.00 173.00 178.00 160.2 28,530.400100 －

7917 藤森工業

FUJIMORI KOGYO CO.,LTD.

3,660.00 3,660.00 3,590.00 3,590.00 -115.00 3,624.57363,715.00 3,715.00 3,620.00 3,640.00 12.9 46,757100 －

7925 前沢化成

MAEZAWA KASEI INDUSTRIES CO.,LTD.

1,000.00 1,002.00 992.00 992.00 -8.00 998.16091,001.00 1,002.00 996.00 999.00 8.7 8,684100 －

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

2020年7月22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[￥]

7931 未来工業

MIRAI INDUSTRY CO.,LTD.

1,903.00 1,917.00 1,901.00 1,901.00 -36.00 1,909.10001,935.00 1,936.00 1,934.00 1,936.00 5.0 9,545.500100 －

7940 ウェーブロックＨＤ

WAVELOCK HOLDINGS CO.,LTD.

832.00 834.00 824.00 830.00 -16.00 830.9221846.00 848.00 826.00 831.00 116.8 97,051.700100 －

7942 ＪＳＰ

JSP Corporation

1,505.00 1,515.00 1,493.00 1,494.00 2.00 1,500.55311,492.00 1,507.00 1,490.00 1,501.00 22.6 33,912.500100 －

7947 エフピコ

FP CORPORATION

8,430.00 8,450.00 8,340.00 8,360.00 -150.00 8,380.76248,430.00 8,450.00 8,340.00 8,420.00 78.7 659,566100 －

7958 天馬

TENMA CORPORATION

1,676.00 1,686.00 1,651.00 1,651.00 -46.00 1,673.79771,699.00 1,699.00 1,676.00 1,682.00 17.3 28,956.700100 －

7970 信越ポリマ

Shin-Etsu Polymer Co.,Ltd.

997.00 997.00 983.00 983.00 -8.00 988.7745985.00 998.00 979.00 994.00 120.6 119,246.200100 －

7971 東リ

TOLI Corporation

265.00 265.00 261.00 261.00 -5.00 263.6339265.00 265.00 264.00 265.00 40.7 10,729.900100 －

7988 ニフコ

NIFCO INC.

2,356.00 2,357.00 2,326.00 2,331.00 22.00 2,335.57212,332.00 2,359.00 2,308.00 2,359.00 258.0 602,577.600100 －

7995 バルカー

VALQUA,LTD.

1,944.00 1,945.00 1,925.00 1,930.00 -25.00 1,936.42701,963.00 1,963.00 1,930.00 1,939.00 26.7 51,702.600100 －

8113 ユニチャーム

UNICHARM CORPORATION

4,698.00 4,715.00 4,680.00 4,694.00 -86.00 4,697.18474,710.00 4,737.00 4,678.00 4,694.00 984.3 4,623,438.900100 －

9385 ショーエイコーポ

SHOEI CORPORATION

925.00 929.00 920.00 920.00 0.00 921.8702913.00 927.00 911.00 924.00 13.1 12,076.500100 －

医薬品 Pharmaceutical

4151 協和キリン

Kyowa Kirin Co.,Ltd.

2,680.00 2,689.00 2,668.00 2,687.00 -26.00 2,680.95792,689.00 2,691.00 2,654.00 2,686.00 668.0 1,790,879.900100 －

4502 武田薬

Takeda Pharmaceutical Company Limited

3,782.00 3,782.00 3,767.00 3,769.00 -47.00 3,761.90303,758.00 3,779.00 3,738.00 3,776.00 4,092.8 15,396,716.500100 －

4503 アステラス薬

Astellas Pharma Inc.

1,715.00 1,732.50 1,715.00 1,724.00 -9.00 1,721.61241,718.00 1,729.00 1,710.00 1,718.50 4,194.9 7,221,991.850100 －

4506 大日住薬

Sumitomo Dainippon Pharma Co.,Ltd.

1,419.00 1,419.00 1,404.00 1,407.00 14.00 1,407.07281,393.00 1,417.00 1,384.00 1,415.00 876.7 1,233,580.700100 －

4507 塩野義薬

Shionogi & Co.,Ltd.

6,374.00 6,390.00 6,353.00 6,371.00 -67.00 6,349.21356,375.00 6,400.00 6,258.00 6,382.00 1,133.9 7,199,373.200100 －

4512 わかもと

WAKAMOTO PHARMACEUTICAL CO.,LTD.

270.00 270.00 268.00 268.00 -4.00 270.1918272.00 272.00 269.00 270.00 29.2 7,889.600100 －

4514 あすか薬

ASKA Pharmaceutical Co.,Ltd.

1,188.00 1,194.00 1,180.00 1,180.00 -10.00 1,185.40511,191.00 1,191.00 1,180.00 1,188.00 15.8 18,729.400100 －

4516 日本新薬

Nippon Shinyaku Co.,Ltd.

8,320.00 8,390.00 8,300.00 8,330.00 -90.00 8,295.54928,280.00 8,330.00 8,130.00 8,320.00 191.2 1,586,109100 －

4517 ビオフェルミン

BIOFERMIN PHARMACEUTICAL CO.,LTD.

2,350.00 2,350.00 2,310.00 2,310.00 -40.00 2,333.59682,350.00 2,350.00 2,333.00 2,345.00 6.2 14,468.300100 －

4519 中外薬

CHUGAI PHARMACEUTICAL CO.,LTD.

5,162.00 5,197.00 5,150.00 5,197.00 -88.00 5,174.86815,200.00 5,230.00 5,111.00 5,162.00 1,640.3 8,488,336.100100 －

4521 科研薬

KAKEN PHARMACEUTICAL CO.,LTD.

5,050.00 5,100.00 5,050.00 5,050.00 40.00 5,066.05805,000.00 5,090.00 5,000.00 5,070.00 141.3 715,834100 －

4523 エーザイ

Eisai Co.,Ltd.

8,666.00 8,775.00 8,663.00 8,742.00 -25.00 8,713.50928,667.00 8,723.00 8,640.00 8,680.00 462.9 4,033,483.400100 －

4527 ロート薬

ROHTO PHARMACEUTICAL CO.,LTD.

3,390.00 3,410.00 3,385.00 3,385.00 -35.00 3,386.15703,380.00 3,400.00 3,350.00 3,390.00 216.5 733,103100 －

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

2020年7月22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[￥]

4528 小野薬

ONO PHARMACEUTICAL CO.,LTD.

2,941.50 2,943.50 2,916.00 2,940.00 -18.00 2,934.03622,935.00 2,947.00 2,912.00 2,939.00 872.3 2,559,359.800100 －

4530 久光薬

HISAMITSU PHARMACEUTICAL CO.,INC.

4,905.00 4,940.00 4,870.00 4,880.00 -60.00 4,887.10934,880.00 4,920.00 4,820.00 4,905.00 161.9 791,223100 －

4534 持田薬

Mochida Pharmaceutical Co.,Ltd.

4,005.00 4,005.00 3,940.00 3,940.00 -45.00 3,965.03693,985.00 4,010.00 3,975.00 4,005.00 27.1 107,452.500100 －

4536 参天薬

SANTEN PHARMACEUTICAL CO.,LTD.

1,857.00 1,868.00 1,855.00 1,865.00 9.00 1,856.71141,841.00 1,867.00 1,827.00 1,852.00 949.1 1,762,204.800100 －

4538 扶桑薬

Fuso Pharmaceutical Industries,Ltd.

2,409.00 2,441.00 2,400.00 2,400.00 -48.00 2,416.03852,440.00 2,440.00 2,400.00 2,400.00 5.2 12,563.400100 －

4539 日ケミファ

NIPPON CHEMIPHAR CO.,LTD.

2,512.00 2,521.00 2,512.00 2,520.00 -35.00 2,526.00002,529.00 2,529.00 2,512.00 2,512.00 3.2 8,083.200100 －

4540 ツムラ

TSUMURA & CO.

2,833.00 2,840.00 2,807.00 2,810.00 52.00 2,808.89332,766.00 2,835.00 2,757.00 2,828.00 280.3 787,332.800100 －

4541 日医工

Nichi-Iko Pharmaceutical Co.,Ltd.

1,300.00 1,300.00 1,261.00 1,277.00 39.00 1,291.39891,311.00 1,318.00 1,268.00 1,302.00 3,419.6 4,416,067.700100 －

4547 キッセイ薬

KISSEI PHARMACEUTICAL CO.,LTD.

2,337.00 2,341.00 2,321.00 2,334.00 26.00 2,323.65532,307.00 2,338.00 2,280.00 2,336.00 105.3 244,680.900100 －

4548 生化学

SEIKAGAKU CORPORATION

1,073.00 1,075.00 1,057.00 1,057.00 -27.00 1,066.16301,084.00 1,084.00 1,070.00 1,073.00 27.6 29,426.100100 －

4549 栄研化

EIKEN CHEMICAL CO.,LTD.

1,667.00 1,680.00 1,665.00 1,679.00 4.00 1,669.12271,668.00 1,672.00 1,653.00 1,664.00 289.4 483,044.100100 －

4550 日水薬

Nissui Pharmaceutical Co.,Ltd.

1,109.00 1,114.00 1,100.00 1,100.00 -16.00 1,109.16311,116.00 1,116.00 1,106.00 1,110.00 14.1 15,639.200100 －

4551 鳥居薬

TORII PHARMACEUTICAL CO.,LTD.

3,485.00 3,505.00 3,460.00 3,465.00 35.00 3,471.02293,430.00 3,500.00 3,400.00 3,495.00 78.7 273,169.500100 －

4552 ＪＣＲファーマ

JCR Pharmaceuticals Co.,Ltd.

10,530.00 10,550.00 10,420.00 10,500.00 -110.00 10,487.495310,590.00 10,590.00 10,390.00 10,510.00 53.1 556,886100 －

4553 東和薬品

TOWA PHARMACEUTICAL CO.,LTD.

2,002.00 2,007.00 1,992.00 1,992.00 2.00 1,995.85251,993.00 2,013.00 1,979.00 2,013.00 67.8 135,318.800100 －

4554 富士製薬

Fuji Pharma Co.,Ltd.

1,162.00 1,163.00 1,132.00 1,136.00 -17.00 1,176.62961,192.00 1,220.00 1,161.00 1,162.00 173.6 204,262.900100 －

4555 沢井薬

SAWAI PHARMACEUTICAL CO.,LTD.

5,290.00 5,300.00 5,260.00 5,260.00 40.00 5,257.83035,200.00 5,290.00 5,190.00 5,290.00 133.2 700,343100 －

4559 ゼリア新薬

ZERIA PHARMACEUTICAL CO.,LTD.

1,920.00 1,932.00 1,908.00 1,908.00 -32.00 1,922.83291,942.00 1,942.00 1,915.00 1,924.00 37.7 72,490.800100 －

4568 第一三共

DAIICHI SANKYO COMPANY,LIMITED

8,460.00 8,460.00 8,375.00 8,415.00 -409.00 8,455.28838,701.00 8,718.00 8,405.00 8,470.00 1,720.4 14,546,478100 －

4569 キョーリンＨＤ

KYORIN Holdings,Inc.

2,007.00 2,018.00 1,996.00 1,996.00 10.00 2,002.49241,999.00 2,010.00 1,981.00 2,006.00 191.3 383,076.800100 －

4574 大幸薬品

TAIKO PHARMACEUTICAL CO.,LTD.

2,155.00 2,185.00 2,144.00 2,182.00 0.00 2,162.44122,191.00 2,199.00 2,147.00 2,157.00 372.6 805,725.600100 －

4577 ダイト

Daito Pharmaceutical Co.,Ltd.

3,175.00 3,210.00 3,165.00 3,175.00 30.00 3,172.66303,155.00 3,175.00 3,105.00 3,175.00 81.3 257,937.500100 －

4578 大塚ＨＤ

Otsuka Holdings Co.,Ltd.

4,510.00 4,522.00 4,497.00 4,507.00 -27.00 4,509.17694,517.00 4,528.00 4,490.00 4,522.00 848.7 3,826,938.400100 －

4581 大正薬ＨＤ

TAISHO PHARMACEUTICAL HOLDINGS CO.,LTD.

6,360.00 6,410.00 6,330.00 6,360.00 30.00 6,357.30256,330.00 6,390.00 6,300.00 6,390.00 67.1 426,575100 －

4587 ペプチドリーム

PeptiDream Inc.

4,625.00 4,640.00 4,595.00 4,615.00 -175.00 4,626.63834,720.00 4,730.00 4,590.00 4,630.00 658.3 3,045,716100 －

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

2020年7月22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[￥]

石油・石炭製品 Oil & Coal Products

3315 日本コークス

NIPPON COKE & ENGINEERING COMPANY,LIMITED

65.00 66.00 65.00 66.00 1.00 65.842166.00 66.00 65.00 66.00 202.6 13,339.600100 －

5011 ニチレキ

NICHIREKI CO.,LTD.

1,647.00 1,651.00 1,630.00 1,630.00 -52.00 1,644.91931,680.00 1,680.00 1,644.00 1,647.00 28.5 46,880.200100 －

5013 ユシロ化

Yushiro Chemical Industry Co.,Ltd.

1,334.00 1,343.00 1,319.00 1,319.00 -28.00 1,338.40981,353.00 1,353.00 1,332.00 1,345.00 6.1 8,164.300100 －

5015 ＢＰカストロール

BP Castrol K.K.

1,159.00 1,160.00 1,110.00 1,123.00 -27.00 1,152.57291,174.00 1,174.00 1,155.00 1,159.00 19.9 22,936.200100 －

5017 富士石油

Fuji Oil Company,Ltd.

166.00 166.00 163.00 163.00 -1.00 165.3636165.00 167.00 164.00 165.00 225.0 37,206.800100 －

5018 ＭＯＲＥ�