1．コード欄 1．Code N＝新株落ち N＝Ex-new D＝配当落ち D ......2019/11/22 ·...

2019年11月22日(金曜日) P.1

最終気配前日比売買高加重平均価格

売買高売買代金

株　　式　　相　　場　　表Stock Quotations

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

内　国　株　式Domestic Stock

コード売買単位

銘柄名午前(The morning trading session) 午後(The afternoon trading session)

１．コード欄 1．CodeN＝新株落ち N＝Ex-newD＝配当落ち D＝Ex-dividend#＝その他権利落ち #＝Other ex-rightsW＝新株、配当同時落ち W＝Ex-new and ex-dividendV＝配当、その他権利落ち V＝Ex-dividend and other ex-rightsT＝新株、その他権利落ち T＝Ex-new and other ex-rightsR＝新株、配当、その他権利落ち R＝Ex-new, ex-dividend and other ex-rightsA＝権利預り証落ち（外国株のみ） A＝Ex-distribution (Foreign stock only)C＝株式併合 C＝Consolidation of StocksE＝併合、配当同時落ち E＝Consolidation and ex-dividendF＝併合、その他権利落ち F＝Consolidation and other ex-rightsY＝併合、配当、その他権利落ち Y＝Consolidation, ex-dividendS＝併合、新株同時落ち and other ex-rightsU＝併合、配当、新株落ち S＝Consolidation and ex-newB＝併合、新株、その他権利落ち U＝Consolidation, ex-dividend and ex-newZ＝併合、配当、新株、その他権利落ち B＝Consolidation, ex-new and other ex-rights

Z＝Consolidation, ex-dividend, ex-newand other ex-rights

２．最終気配欄 2．Final special quoteｳ＝特別売気配ｳ＝Special offer quoteｶ＝特別買気配ｶ＝Special bid quote

3．Single Issue Trades incl. over 5 bil yen３．超大口約定 extremely large single-issue trades (ToSTNeT)売買代金が50億円以上の超大口取引 whose value is greater than or equal to 5（売付け及び買付けの双方が顧客の billion yen (except those where both sale and委託によるものを除く。）のこと。 purchase are based on customer's orders)

始値終値安値終値Trading Unit Open Close Low Close Trading Volume Trading Value

円[\] 円[\] 円[\] 円[\] 千株[thous.shs.] 千円[\thous.]

1301 100 2,905.00 2,894.00 2,890.00 2,893.00 25.3 73,279.100

1332 100 612.00 615.00 611.00 615.00 2,531.3 1,560,833

1333 100 2,872.00 2,895.00 2,859.00 2,863.00 233.3 670,605.300

1376 100 1,540.00 1,542.00 1,543.00 1,549.00 7.3 11,270.700

1377 100 3,650.00 3,655.00 3,615.00 3,620.00 37.6 136,533

1379 100 1,950.00 1,956.00 1,950.00 1,957.00 62.5 122,116.700

1384 100 679.00 680.00 671.00 679.00 7.3 4,955

1514 100 146.00 149.00 147.00 147.00 825.1 122,688.900

1515 100 4,510.00 4,530.00 4,475.00 4,515.00 9.4 42,420

-9.00 2,896.4071KYOKUYO CO.,LTD.

市場第一部1st Section

水産・農林業 Fishery,Agriculture & Forestry

極洋 2,905.00 2,886.00 2,898.00 2,909.00 -

Final special quote Net Change VWAP

円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

Code Issues High Low Open High

最終気配前日比平均価格

売買高売買代金高値安値始値高値

コド単位

銘柄名

日水 623.00 611.00 614.00 617.00 - 3.00 616.6132Nippon Suisan Kaisha,Ltd.

マルハニチロ 2,896.00 2,865.00 2,892.00 2,896.00 - -34.00 2,874.4333Maruha Nichiro Corporation

カネコ種苗 1,549.00 1,536.00 1,543.00 1,549.00 - 11.00 1,543.9315KANEKO SEEDS CO.,LTD.

サカタのタネ 3,660.00 3,620.00 3,645.00 3,650.00 - -50.00 3,631.1968SAKATA SEED CORPORATION

ホクト 1,957.00 1,941.00 1,955.00 1,958.00 - 4.00 1,953.8672HOKUTO CORPORATION

ホクリヨウ 686.00 672.00 680.00 681.00 - 0.00 678.7671Hokuryo Co.,Ltd.

151.00 - 1.00 148.6958Sumiseki Holdings,Inc.

鉱業 Mining

住石ＨＤ 149.00 146.00 148.00

日鉄鉱 4,550.00 4,510.00 4,540.00 4,540.00 - 0.00 4,512.7660Nittetsu Mining Co LtdNittetsu Mining Co.,Ltd.

(株)東京証券取引所Tokyo Stock Exchange, Inc.

Copyright (c) 2006 - 2019 Tokyo Stock Exchange, Inc. All rights reserved.

2019年11月22日(金曜日) P.2



1518 100 1,202.00 1,201.00 1,193.00 1,193.00 73.1 87,496.800

1605 100 1,031.00 1,024.00 1,019.00 1,019.50 4,132.1 4,231,172.300

1662 100 2,838.00 2,865.00 2,826.00 2,831.00 120.3 341,895.300

1663 100 1,580.00 1,596.00 1,573.00 1,573.00 9.5 15,020.400

1413 100 2,230.00 2,244.00 2,236.00 2,242.00 15.2 34,088.700

1414 100 4,315.00 4,310.00 4,270.00 4,275.00 71.8 308,059.500

1417 100 1,728.00 1,733.00 1,717.00 1,719.00 301.8 519,707.600

1419 100 1,949.00 1,960.00 1,960.00 1,965.00 239.9 470,245.400





Code Issues High Low Open High Final special quote Net Change VWAP

円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

三井松島ＨＤ 1,210.00 1,191.00 1,197.00 1,203.00 - -17.00 1,196.9466MITSUI MATSUSHIMA HOLDINGS CO.,LTD.

国際帝石 1,032.50 1,021.50 1,028.50 1,029.50 - 7.50 1,023.9763INPEX CORPORATION

石油資源 2,866.00 2,837.00 2,859.00 2,861.00 - 39.00 2,842.0224Japan Petroleum Exploration Co.,Ltd.

Ｋ＆Ｏエナジー 1,596.00 1,574.00 1,593.00 1,593.00 - -21.00 1,581.0947K&O Energy Group Inc.

Construction

2,254.00 - 17.00 2,242.6776

建設業

ヒノキヤグループ 2,250.00 2,222.00 2,254.00

ショーボンド 4,320.00 4,270.00 4,300.00

Hinokiya Group Co.,Ltd.

4,310.00 - -50.00 4,290.5223SHO-BOND Holdings Co.,Ltd.

ミライトＨＤ 1,736.00 1,718.00 1,728.00 1,728.00 - -9.00 1,722.0265MIRAIT Holdings Corporation

タマホーム 1,963.00 1,939.00 1,961.00 1,973.00 - 10.00 1,960.1726

1420 100 672.00 672.00 667.00 667.00 11.6 7,767.900

1429 100 758.00 755.00 743.00 743.00 196.3 146,900

1430 100 711.00 712.00 710.00 712.00 59.2 42,134.200

1433 100 1,247.00 1,261.00 1,256.00 1,266.00 14.9 18,749.800

1435 100 201.00 207.00 207.00 209.00 311.2 64,051.900

1448 100 516.00 520.00 517.00 517.00 73.8 38,303.300

1712 100 932.00 954.00 951.00 977.00 39.2 37,629.600

1716 100 1,814.00 1,799.00 1,799.00 1,805.00 3.3 5,958.900

1719 100 909.00 908.00 907.00 908.00 722.7 657,004.200

1720 100 789.00 786.00 778.00 778.00 583.7 456,844.700

1721 100 3,270.00 3,280.00 3,260.00 3,275.00 369.1 1,210,143

1722 100 1,190.00 1,202.00 1,197.00 1,197.00 148.4 177,935.900

1726 100 475.00 474.00 474.00 479.00 83.0 39,659.900

Tama Home Co.,Ltd.

サンヨーＨ 672.00 669.00 669.00 671.00 - -1.00 669.6466Sanyo Homes Corporation

日本アクア 758.00 743.00 754.00 754.00 - -15.00 748.3444Nippon Aqua Co.,Ltd.

ファーストコーポ 713.00 710.00 713.00 713.00 - 1.00 711.7264First-corporation Inc.

ベステラ 1,261.00 1,242.00 1,260.00 1,269.00 - 16.00 1,258.3758BESTERRA CO.,LTD

ＴＡＴＥＲＵ 208.00 201.00 208.00 209.00 - 5.00 205.8223TATERU,Inc.

スペースバリューＨＤ 522.00 516.00 520.00 521.00 - 1.00 519.0149SPACE VALUE HOLDINGS CO.,LTD.

ダイセキＳ 955.00 932.00 954.00 977.00 - 37.00 959.9388Daiseki Eco.Solution Co.,Ltd.

第一カッター 1,825.00 1,798.00 1,799.00 1,812.00 - -8.00 1,805.7273DAI-ICHI CUTTER KOGYO K.K.

安藤ハザマ 915.00 905.00 909.00 912.00 - -8.00 909.0967HAZAMA ANDO CORPORATION

東急建設 790.00 782.00 786.00 786.00 - -18.00 782.6704TOKYU CONSTRUCTION CO., LTD.

コムシスＨＤ 3,315.00 3,270.00 3,275.00 3,280.00 - 25.00 3,278.6318COMSYS Holdings Corporation

ＭＩＳＡＷＡ 1,204.00 1,190.00 1,201.00 1,203.00 - 5.00 1,199.0290MISAWA HOMES CO.,LTD.

Ｂｒ．ＨＤ 479.00 472.00 475.00 481.00 - 0.00 477.8301Br.Holdings Corporation



2019年11月22日(金曜日) P.3



1762 100 2,750.00 2,766.00 2,740.00 2,750.00 43.5 119,826.200

1766 100 7,230.00 7,240.00 7,190.00 7,200.00 12.5 90,079

1768 100 806.00 813.00 790.00 792.00 13.3 10,628.600

1780 100 875.00 876.00 876.00 880.00 20.0 17,539.500

1801 100 4,165.00 4,215.00 4,205.00 4,230.00 961.7 4,051,280

1802 100 1,175.00 1,174.00 1,171.00 1,175.00 1,908.8 2,239,125.200

1803 100 1,071.00 1,080.00 1,075.00 1,078.00 2,405.6 2,592,166

1805 100 1,395.00 1,400.00 1,387.00 1,392.00 72.2 100,770.500

1808 100 1,391.00 1,402.00 1,389.00 1,394.00 1,342.6 1,873,327.600






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

高松Ｇ 2,768.00 2,748.00 2,770.00 2,770.00 - 10.00 2,754.6253TAKAMATSU CONSTRUCTION GROUP CO.,LTD.

東建コーポ 7,240.00 7,190.00 7,200.00 7,230.00 - -30.00 7,206.3200TOKEN CORPORATION

ソネック 813.00 806.00 811.00 811.00 - -14.00 799.1429SONEC CORPORATION

ヤマウラ 877.00 871.00 876.00 882.00 - 5.00 876.9750YAMAURA CORPORATION

大成建 4,220.00 4,165.00 4,210.00 4,240.00 - 65.00 4,212.6235TAISEI CORPORATION

大林組 1,176.00 1,164.00 1,174.00 1,176.00 - 2.00 1,173.0539OBAYASHI CORPORATION

清水建 1,083.00 1,071.00 1,079.00 1,080.00 - 3.00 1,077.5549SHIMIZU CORPORATION

飛島建 1,415.00 1,389.00 1,403.00 1,403.00 - 0.00 1,395.7133TOBISHIMA CORPORATION

長谷工 1,404.00 1,390.00 1,398.00 1,398.00 - -7.00 1,395.2984HASEKO Corporation

松建1810 100 785.00 783.00 774.00 778.00 21.5 16,759

1811 100 3,970.00 3,970.00 3,970.00 3,970.00 1.5 5,957

1812 100 1,450.00 1,451.00 1,429.00 1,432.00 1,654.2 2,382,711.400

1813 100 1,535.00 1,530.00 1,514.00 1,520.00 120.2 183,750.400

1814 100 952.00 953.00 947.00 952.00 14.2 13,511.400

1815 100 2,900.00 2,892.00 2,880.00 2,916.00 53.1 154,043.800

1820 100 2,370.00 2,375.00 2,358.00 2,362.00 140.3 332,015

1821 100 599.00 601.00 598.00 598.00 571.5 343,011.500

1822 100 2,897.00 2,961.00 2,941.00 2,950.00 71.8 211,208.500

1824 100 976.00 976.00 967.00 968.00 477.5 464,158.300

1826 100 406.00 406.00 404.00 404.00 10.9 4,415.800

1827 100 474.00 475.00 472.00 482.00 13.3 6,335.200

1833 100 3,005.00 3,010.00 2,982.00 3,000.00 170.2 511,130.400

1835 100 3,310.00 3,300.00 3,275.00 3,280.00 30.7 100,981.500

松井建 785.00 779.00 789.00 789.00 - -9.00 779.4884MATSUI CONSTRUCTION CO.,LTD.

銭高組 3,975.00 3,970.00 3,970.00 3,980.00 - 0.00 3,971.3333THE ZENITAKA CORPORATION

鹿島 1,460.00 1,448.00 1,449.00 1,449.00 - -15.00 1,440.4010KAJIMA CORPORATION

不動テトラ 1,554.00 1,529.00 1,525.00 1,528.00 - -4.00 1,528.7055Fudo Tetra Corporation

大末建 953.00 951.00 954.00 954.00 - 3.00 951.5070DAISUE CONSTRUCTION CO.,LTD.

鉄建建設 2,915.00 2,882.00 2,900.00 2,920.00 - 9.00 2,901.0132TEKKEN CORPORATION

西松建 2,384.00 2,360.00 2,376.00 2,376.00 - -5.00 2,366.4647Nishimatsu Construction Co.,Ltd.

三住建設 603.00 599.00 601.00 602.00 - 0.00 600.1951Sumitomo Mitsui Construction Co., Ltd.

大豊建 2,968.00 2,885.00 2,960.00 2,966.00 - 3.00 2,941.6226DAIHO CORPORATION

前田建 979.00 972.00 975.00 975.00 - -4.00 972.0593MAEDA CORPORATION

佐田建 407.00 405.00 406.00 407.00 - -1.00 405.1193Sata Construction Co.,Ltd.

ナカノフドー 475.00 470.00 475.00 482.00 - 10.00 476.3308NAKANO CORPORATION

奥村組 3,015.00 2,991.00 3,005.00 3,020.00 - -5.00 3,003.1163OKUMURA CORPORATION

東鉄工 3,310.00 3,275.00 3,315.00 3,315.00 - -20.00 3,289.2997TOTETSU KOGYO CO LTDTOTETSU KOGYO CO.,LTD.



2019年11月22日(金曜日) P.4



1847 100 1,784.00 1,781.00 1,775.00 1,776.00 11.0 19,582.200

1848 100 550.00 546.00 545.00 546.00 6.8 3,720.800

1852 100 4,365.00 4,455.00 4,415.00 4,425.00 32.2 142,571

1860 100 678.00 678.00 672.00 674.00 515.2 348,065.900

1861 100 3,280.00 3,250.00 3,225.00 3,225.00 164.5 533,137.500

1866 100 2,657.00 2,684.00 2,651.00 2,669.00 15.6 41,714.900

1867 100 2,508.00 2,516.00 2,506.00 2,521.00 5.0 12,594.400

1870 100 769.00 772.00 764.00 768.00 38.4 29,505.400

1871 100 690.00 690.00 682.00 685.00 115.7 79,419.900






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

イチケン 1,796.00 1,780.00 1,790.00 1,790.00 - -12.00 1,780.2000ICHIKEN Co.,Ltd.

富士ピー・エス 550.00 545.00 546.00 547.00 - -5.00 547.1765FUJI P.S CORPORATION

浅沼組 4,475.00 4,360.00 4,455.00 4,455.00 - 20.00 4,427.6708ASANUMA CORPORATION

戸田建 681.00 675.00 676.00 677.00 - -2.00 675.5938TODA CORPORATION

熊谷組 3,280.00 3,240.00 3,245.00 3,250.00 - -30.00 3,240.9574Kumagai Gumi Co.,Ltd.

北野建 2,693.00 2,657.00 2,683.00 2,683.00 - 12.00 2,674.0321KITANO CONSTRUCTION CORP.,

植木組 2,535.00 2,508.00 2,515.00 2,526.00 - -17.00 2,518.8800UEKI CORPORATION

矢作建 774.00 766.00 773.00 773.00 - -3.00 768.3698YAHAGI CONSTRUCTION CO.,LTD.

ＰＳ三菱 693.00 681.00 687.00 689.00 - -9.00 686.4296P.S. Mitsubishi Construction Co., Ltd.

1873 100 502.00 504.00 500.00 501.00 222.5 111,768.200

1878 100 13,600.00 13,480.00 13,435.00 13,480.00 186.6 2,518,371

1879 100 918.00 919.00 913.00 924.00 67.5 62,098

1881 100 2,262.00 2,274.00 2,250.00 2,250.00 97.9 221,358.200

1882 100 3,535.00 3,585.00 3,540.00 3,550.00 6.4 22,748.500

1883 100 2,489.00 2,504.00 2,493.00 2,498.00 317.3 793,394.300

1884 100 7,050.00 7,040.00 6,990.00 7,000.00 7.4 51,864

1885 100 1,511.00 1,539.00 1,513.00 1,513.00 114.9 175,046.200

1887 100 625.00 638.00 629.00 635.00 410.3 259,721.900

1888 100 1,671.00 1,680.00 1,679.00 1,680.00 19.9 33,463.200

1890 100 497.00 502.00 499.00 499.00 534.5 266,569.800

1893 100 643.00 640.00 635.00 636.00 985.4 628,710.400

1898 100 867.00 882.00 876.00 883.00 220.7 193,904.700

1899 100 4,750.00 4,770.00 4,690.00 4,700.00 8.8 41,695.500

日本ハウスＨＤ 508.00 502.00 504.00 504.00 - -4.00 502.3290NIHON HOUSE HOLDINGS CO.,LTD.

大東建 13,625.00 13,465.00 13,500.00 13,500.00 - -120.00 13,496.0932DAITO TRUST CONSTRUCTION CO.,LTD.

新日本建 934.00 903.00 927.00 928.00 - 10.00 919.9704SHINNIHON CORPORATION

ＮＩＰＰＯ 2,274.00 2,258.00 2,271.00 2,271.00 - -12.00 2,261.0644NIPPO CORPORATION

東亜道 3,585.00 3,520.00 3,565.00 3,570.00 - 25.00 3,554.4531TOA ROAD CORPORATION

前田道 2,515.00 2,481.00 2,500.00 2,505.00 - 3.00 2,500.4548MAEDA ROAD CONSTRUCTION CO.,LTD.

日道路 7,050.00 7,000.00 7,030.00 7,040.00 - -50.00 7,008.6486THE NIPPON ROAD CO.,LTD.

東亜建 1,543.00 1,504.00 1,536.00 1,536.00 - -4.00 1,523.4656TOA CORPORATION

日本国土開発 638.00 625.00 638.00 638.00 - 4.00 633.0049JDC CORPORATION

若築建 1,689.00 1,671.00 1,680.00 1,687.00 - -10.00 1,681.5678WAKACHIKU CONSTRUCTION CO.,LTD.

東洋建 503.00 493.00 505.00 505.00 - 0.00 498.7274TOYO CONSTRUCTION CO.,LTD.

五洋建 643.00 637.00 639.00 640.00 - -3.00 638.0256PENTA-OCEAN CONSTRUCTION CO.,LTD.

世紀東急 883.00 865.00 882.00 883.00 - 20.00 878.5895SEIKITOKYU KOGYO CO.,LTD.

福田組 4,790.00 4,740.00 4,785.00 4,785.00 - -35.00 4,738.1250FUKUDA CORPORATIONFUKUDA CORPORATION



2019年11月22日(金曜日) P.5



1911 100 1,570.00 1,581.00 1,568.00 1,573.00 330.6 520,857.600

1914 100 407.00 412.00 411.00 412.00 97.4 40,104.100

1921 100 407.00 408.00 406.00 406.00 37.6 15,332

1925 100 3,355.00 3,359.00 3,327.00 3,340.00 1,605.7 5,378,475

1926 100 1,603.00 1,599.00 1,582.00 1,586.00 249.9 397,571.800

1928 100 2,377.00 2,396.50 2,384.00 2,393.00 2,493.1 5,961,454.700

1929 100 810.00 815.00 813.00 815.00 183.5 149,340.700

1930 100 1,022.00 1,013.00 1,001.00 1,006.00 15.0 15,166

1934 100 680.00 684.00 676.00 681.00 77.6 52,831.800






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

住友林 1,586.00 1,569.00 1,579.00 1,579.00 - 2.00 1,575.4918Sumitomo Forestry Co.,Ltd.

日基礎 413.00 406.00 412.00 416.00 - 7.00 411.7464JAPAN FOUNDATION ENGINEERING CO.,LTD.

巴 411.00 404.00 410.00 413.00 - -4.00 407.7660TOMOE CORPORATION

大和ハウス 3,373.00 3,350.00 3,357.00 3,365.00 - 6.00 3,349.6139DAIWA HOUSE INDUSTRY CO.,LTD.

ライト工 1,604.00 1,587.00 1,595.00 1,596.00 - -23.00 1,590.9236RAITO KOGYO CO.,LTD.

積水ハウス 2,410.50 2,375.00 2,393.00 2,396.50 - 12.50 2,391.1815Sekisui House,Ltd.

日特建 816.00 808.00 820.00 820.00 - 7.00 813.8458NITTOC CONSTRUCTION CO.,LTD.

北陸電工 1,028.00 1,007.00 1,021.00 1,025.00 - -22.00 1,011.0667HOKURIKU ELECTRICAL CONSTRUCTION CO.,LTD.

ユアテック 686.00 677.00 687.00 687.00 - -5.00 680.8222YURTEC CORPORATION

電1939 100 2,742.00 2,745.00 2,744.00 2,750.00 3.0 8,251.900

1941 100 2,565.00 2,583.00 2,559.00 2,559.00 59.8 153,742.500

1942 100 1,065.00 1,085.00 1,075.00 1,075.00 602.4 649,822.700

1944 100 1,673.00 1,687.00 1,680.00 1,683.00 304.5 511,989.400

1945 100 924.00 937.00 927.00 931.00 21.2 19,726.400

1946 100 3,655.00 3,650.00 3,630.00 3,665.00 7.1 25,944.500

1949 100 2,406.00 2,424.00 2,410.00 2,414.00 54.2 130,770.800

1950 100 2,245.00 2,248.00 2,236.00 2,250.00 44.3 99,406.200

1951 100 2,880.00 2,917.00 2,912.00 2,922.00 493.9 1,440,653.100

1952 100 2,190.00 2,236.00 2,175.00 2,195.00 33.6 73,952.800

1959 100 3,510.00 3,590.00 3,560.00 3,565.00 228.5 810,853

1961 100 1,431.00 1,441.00 1,429.00 1,431.00 131.1 188,090.300

1963 100 1,651.00 1,632.00 1,616.00 1,626.00 1,613.4 2,630,600.600

1964 100 1,725.00 1,727.00 1,715.00 1,723.00 8.9 15,362.600

四電工 2,750.00 2,742.00 2,747.00 2,756.00 - 8.00 2,750.6333YONDENKO CORPORATION

中電工 2,589.00 2,563.00 2,584.00 2,588.00 - -1.00 2,570.9448CHUDENKO CORPORATION

関電工 1,085.00 1,065.00 1,090.00 1,092.00 - 15.00 1,078.7229KANDENKO CO.,LTD.

きんでん 1,687.00 1,673.00 1,686.00 1,686.00 - 0.00 1,681.4102KINDEN CORPORATION

東京エネシス 938.00 924.00 937.00 937.00 - 4.00 930.4906TOKYO ENERGY & SYSTEMS INC.

トーエネック 3,665.00 3,625.00 3,670.00 3,675.00 - -5.00 3,654.1549TOENEC CORPORATION

住友電設 2,434.00 2,391.00 2,432.00 2,432.00 - 20.00 2,412.7454SUMITOMO DENSETSU CO.,LTD.

日本電設 2,248.00 2,230.00 2,250.00 2,250.00 - 10.00 2,243.9323NIPPON DENSETSU KOGYO CO.,LTD.

協エクシオ 2,919.00 2,880.00 2,915.00 2,929.00 - 27.00 2,916.8923KYOWA EXEO CORPORATION

新日空調 2,237.00 2,188.00 2,235.00 2,235.00 - -5.00 2,200.9762Shin Nippon Air Technologies Co.,Ltd.

九電工 3,590.00 3,505.00 3,585.00 3,585.00 - -5.00 3,548.5908KYUDENKO CORPORATION

三機工 1,453.00 1,431.00 1,441.00 1,443.00 - -10.00 1,434.7086SANKI ENGINEERING CO.,LTD.

日揮ＨＤ 1,658.00 1,625.00 1,630.00 1,633.00 - -30.00 1,630.4702JGC HOLDINGS CORPORATION

中外炉 1,732.00 1,722.00 1,727.00 1,735.00 - -4.00 1,726.1348Chugai Ro Co LtdChugai Ro Co.,Ltd.



2019年11月22日(金曜日) P.6



1967 100 731.00 733.00 728.00 728.00 28.7 20,946.300

1968 100 2,271.00 2,290.00 2,273.00 2,287.00 24.7 56,405.100

1969 100 1,913.00 1,910.00 1,897.00 1,902.00 118.5 225,756.400

1972 100 2,547.00 2,560.00 2,517.00 2,530.00 5.7 14,466.600

1975 100 3,265.00 3,270.00 3,230.00 3,270.00 4.1 13,355

1976 100 904.00 920.00 907.00 914.00 128.3 117,210.500

1979 100 3,655.00 3,720.00 3,640.00 3,650.00 83.6 307,741.500

1980 100 2,649.00 2,650.00 2,619.00 2,634.00 16.2 42,729.200

1982 100 1,969.00 1,948.00 1,929.00 1,938.00 17.9 34,877.100






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

ヤマト 733.00 726.00 734.00 735.00 - -6.00 729.8362YAMATO CORPORATION

太平電 2,294.00 2,268.00 2,292.00 2,298.00 - -10.00 2,283.6073TAIHEI DENGYO KAISHA,LTD.

高砂熱 1,926.00 1,910.00 1,906.00 1,911.00 - -11.00 1,905.1173Takasago Thermal Engineering Co.,Ltd.

三晃金 2,566.00 2,547.00 2,550.00 2,550.00 - -22.00 2,538.0000SANKO METAL INDUSTRIAL CO.,LTD.

朝日工 3,270.00 3,255.00 3,270.00 3,270.00 - 5.00 3,257.3171ASAHI KOGYOSHA CO.,LTD.

明星工業 922.00 904.00 920.00 921.00 - 6.00 913.5659MEISEI INDUSTRIAL Co.,Ltd.

大気社 3,750.00 3,635.00 3,700.00 3,700.00 - 30.00 3,681.1184Taikisha Ltd.

ダイダン 2,656.00 2,609.00 2,663.00 2,663.00 - -15.00 2,637.6049DAI-DAN CO.,LTD.

日比谷設 1,969.00 1,940.00 1,948.00 1,948.00 - -19.00 1,948.4413Hibiya Engineering,Ltd.

5912 100 270.00 271.00 269.00 269.00 432.6 116,677.200

6330 100 681.00 689.00 680.00 684.00 172.8 119,058.400

6379 100 1,213.00 1,203.00 1,191.00 1,192.00 90.9 109,055.300

2001 100 1,723.00 1,729.00 1,720.00 1,720.00 81.9 140,948.300

2002 100 2,112.00 2,110.00 2,097.00 2,105.00 626.8 1,320,196.600

2003 100 6,530.00 6,460.00 6,370.00 6,370.00 5.4 34,817

2004 100 3,250.00 3,235.00 3,215.00 3,225.00 33.7 108,837

2009 100 944.00 954.00 937.00 938.00 20.1 18,981.400

2053 100 1,362.00 1,370.00 1,359.00 1,360.00 25.8 35,153.400

2060 100 164.00 163.00 163.00 164.00 222.1 36,325.800

2107 100 1,147.00 1,146.00 1,135.00 1,135.00 3.6 4,106.700

2108 100 2,061.00 2,060.00 2,047.00 2,063.00 15.6 32,118.700

ＯＳＪＢＨＤ 271.00 269.00 271.00 271.00 - -2.00 269.7115OSJB Holdings Corporation

洋エンジ 699.00 680.00 689.00 690.00 - 2.00 688.9954TOYO ENGINEERING CORPORATION

レイズネクスト 1,216.00 1,198.00 1,200.00 1,204.00 - -12.00 1,199.7283RAIZNEXT Corporation

1,727.00 - -8.00 1,720.9805Nippon Flour Mills Co.,Ltd.

食料品 Foods

日粉 1,731.00 1,709.00 1,722.00

日清粉Ｇ 2,121.00 2,094.00 2,104.00 2,111.00 - -21.00 2,106.2486NISSHIN SEIFUN GROUP INC.

日東富士 6,530.00 6,410.00 6,520.00 6,520.00 - -160.00 6,447.5926NITTO FUJI FLOUR MILLING CO.,LTD.

昭和産 3,255.00 3,220.00 3,235.00 3,235.00 - 0.00 3,229.5846Showa Sangyo Co.,Ltd.

鳥越粉 954.00 944.00 948.00 948.00 - -3.00 944.3483THE TORIGOE CO.,LTD.

中部飼料 1,370.00 1,347.00 1,370.00 1,370.00 - -2.00 1,362.5349CHUBU SHIRYO CO.,LTD.

フィード・ワン 165.00 163.00 164.00 164.00 - 1.00 163.5561FEED ONE CO.,LTD.

洋糖 1,150.00 1,139.00 1,143.00 1,143.00 - -3.00 1,140.7500Toyo Sugar Refining Co.,Ltd.

甜菜糖 2,066.00 2,025.00 2,047.00 2,073.00 - 2.00 2,058.8910Nippon Beet Sugar Manufacturing Co.,Ltd.



2019年11月22日(金曜日) P.7



2109 100 2,306.00 2,316.00 2,312.00 2,314.00 43.0 99,242.800

2112 100 219.00 219.00 217.00 219.00 13.0 2,840.600

2117 100 2,011.00 2,004.00 2,004.00 2,004.00 5.0 10,032.700

2201 100 5,690.00 5,660.00 5,640.00 5,650.00 110.3 623,355

2204 100 4,570.00 4,515.00 4,545.00 4,545.00 3.9 17,784

2206 100 5,010.00 5,070.00 5,030.00 5,080.00 205.1 1,038,578

2207 100 1,320.00 1,319.00 1,314.00 1,314.00 4.7 6,190.300

2209 100 2,078.00 2,066.00 2,052.00 2,052.00 5.0 10,287.300

2211 100 2,100.00 2,112.00 2,114.00 2,117.00 44.0 92,797






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

三井製糖 2,316.00 2,294.00 2,328.00 2,328.00 - -17.00 2,307.9721Mitsui Sugar Co.,Ltd.

塩水糖 219.00 218.00 219.00 219.00 - 2.00 218.5077Ensuiko Sugar Refining Co.,Ltd.

日新製糖 2,013.00 2,000.00 2,004.00 2,011.00 - -6.00 2,006.5400Nissin Sugar Co.,Ltd.

森永菓 5,690.00 5,620.00 5,660.00 5,670.00 - -40.00 5,651.4506Morinaga & Co.,Ltd.

中村屋 4,570.00 4,515.00 4,560.00 4,590.00 - 5.00 4,560.0000NAKAMURAYA CO.,LTD.

グリコ 5,070.00 5,010.00 5,070.00 5,100.00 - -10.00 5,063.7640Ezaki Glico Co.,Ltd.

名糖産 1,320.00 1,318.00 1,320.00 1,320.00 - -6.00 1,317.0851Meito Sangyo Co.,Ltd.

井村屋Ｇ 2,078.00 2,055.00 2,066.00 2,066.00 - -18.00 2,057.4600IMURAYA GROUP CO.,LTD.

不二家 2,114.00 2,095.00 2,116.00 2,123.00 - 7.00 2,109.0227Fujiya Co.,Ltd.

崎パ2212 100 1,979.00 1,988.00 1,975.00 1,978.00 351.7 696,815.400

2215 100 995.00 995.00 992.00 992.00 5.9 5,865.900

2217 100 4,945.00 4,950.00 4,940.00 4,945.00 2.3 11,392.500

2220 100 5,050.00 5,070.00 5,030.00 5,030.00 10.0 50,486

2222 100 7,690.00 7,660.00 7,590.00 7,590.00 66.1 504,433

2229 100 3,545.00 3,570.00 3,565.00 3,575.00 351.6 1,254,199.500

2264 100 4,600.00 4,605.00 4,585.00 4,600.00 128.5 590,867

2266 100 1,788.00 1,792.00 1,785.00 1,786.00 9.5 16,995.800

2267 100 6,260.00 6,260.00 6,210.00 6,210.00 278.7 1,735,979

2269 100 7,410.00 7,460.00 7,420.00 7,440.00 359.7 2,675,559

2270 100 2,717.00 2,722.00 2,704.00 2,713.00 170.1 462,278

2281 100 2,576.00 2,599.00 2,573.00 2,599.00 186.7 481,985.700

2282 100 4,705.00 4,680.00 4,615.00 4,630.00 394.9 1,836,531

2286 100 728.00 714.00 713.00 714.00 11.3 8,087.900

山崎パン 1,992.00 1,969.00 1,990.00 1,990.00 - -12.00 1,981.2778YAMAZAKI BAKING CO.,LTD.

第一パン 995.00 993.00 995.00 996.00 - -6.00 994.2203FIRST BAKING CO.,LTD.

モロゾフ 4,950.00 4,945.00 4,950.00 4,995.00 - 10.00 4,953.2609Morozoff Limited

亀田菓 5,080.00 5,050.00 5,070.00 5,080.00 - -70.00 5,048.6000KAMEDA SEIKA CO.,LTD.

寿スピリッツ 7,710.00 7,580.00 7,650.00 7,650.00 - -160.00 7,631.3616Kotobuki Spirits Co.,Ltd.

カルビー 3,580.00 3,540.00 3,570.00 3,585.00 - 10.00 3,567.1203CALBEE,Inc.

森永乳 4,605.00 4,575.00 4,605.00 4,620.00 - 0.00 4,598.1868MORINAGA MILK INDUSTRY CO.,LTD.

六甲バター 1,797.00 1,774.00 1,795.00 1,795.00 - -4.00 1,789.0316ROKKO BUTTER CO.,LTD.

ヤクルト 6,290.00 6,170.00 6,260.00 6,260.00 - -60.00 6,228.8446YAKULT HONSHA CO.,LTD.

明治ＨＤ 7,490.00 7,400.00 7,450.00 7,460.00 - -40.00 7,438.3069Meiji Holdings Co.,Ltd.

雪印メグ 2,740.00 2,708.00 2,724.00 2,725.00 - 12.00 2,717.6837MEGMILK SNOW BRAND Co.,Ltd.

プリマハム 2,601.00 2,537.00 2,599.00 2,602.00 - 17.00 2,581.6052Prima Meat Packers,Ltd.

日ハム 4,705.00 4,670.00 4,670.00 4,675.00 - -80.00 4,650.6229NH Foods Ltd.

林兼産 728.00 710.00 716.00 717.00 - -14.00 715.7434Hayashikane Sangyo Co LtdHayashikane Sangyo Co.,Ltd.



2019年11月22日(金曜日) P.8



2288 100 2,364.00 2,344.00 2,343.00 2,353.00 101.8 237,653.100

2292 100 2,910.00 2,950.00 2,917.00 2,919.00 57.2 167,713.200

2296 100 695.00 695.00 692.00 693.00 221.0 153,200.500

2501 100 2,691.00 2,692.00 2,676.00 2,677.00 272.7 732,616.200

2502 100 5,338.00 5,349.00 5,321.00 5,325.00 780.6 4,166,153.600

2503 100 2,469.00 2,491.00 2,472.50 2,472.50 2,150.5 5,329,485.400

2531 100 1,056.00 1,070.00 1,062.00 1,062.00 552.5 588,676.600

2533 100 399.00 396.00 395.00 401.00 89.5 35,703.800

2540 100 1,968.00 1,968.00 1,967.00 1,968.00 6.3 12,403.400






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

丸大食 2,364.00 2,293.00 2,352.00 2,361.00 - -22.00 2,334.5098MARUDAI FOOD CO.,LTD.

Ｓ　ＦＯＯＤＳ 2,960.00 2,903.00 2,950.00 2,956.00 - -9.00 2,932.0490S Foods Inc.

伊藤ハム米久ＨＤ 696.00 691.00 695.00 696.00 - -5.00 693.2149ITOHAM YONEKYU HOLDINGS INC.

サッポロＨＤ 2,703.00 2,684.00 2,688.00 2,692.00 - -12.00 2,686.5281SAPPORO HOLDINGS LIMITED

アサヒ 5,379.00 5,323.00 5,343.00 5,348.00 - -14.00 5,337.1171Asahi Group Holdings,Ltd.

キリンＨＤ 2,492.50 2,461.00 2,488.00 2,491.00 - -3.50 2,478.2541Kirin Holdings Company,Limited

宝ＨＬＤ 1,074.00 1,054.00 1,070.00 1,070.00 - 5.00 1,065.4780TAKARA HOLDINGS INC.

オエノンＨＤ 399.00 392.00 396.00 402.00 - 2.00 398.9251Oenon Holdings,Inc.

養命酒 1,968.00 1,960.00 1,969.00 1,974.00 - 4.00 1,968.7937YOMEISHU SEIZO CO.,LTD.

2579 100 2,738.00 2,729.00 2,711.00 2,715.00 351.5 956,753.200

2587 100 4,770.00 4,760.00 4,700.00 4,705.00 652.3 3,089,222

2590 100 4,640.00 4,630.00 4,620.00 4,625.00 38.7 179,196

2593 100 5,480.00 5,550.00 5,530.00 5,540.00 155.7 861,548

2594 100 2,436.00 2,426.00 2,425.00 2,428.00 31.5 76,573.300

2597 100 1,045.00 1,042.00 1,042.00 1,042.00 29.4 30,713.700

2599 100 1,241.00 1,244.00 1,244.00 1,246.00 2.3 2,859.700

2602 100 3,900.00 3,990.00 3,960.00 3,975.00 103.8 411,812.500

2607 100 3,145.00 3,160.00 3,145.00 3,150.00 218.2 687,928

2612 100 3,775.00 3,740.00 3,745.00 3,745.00 1.3 4,874

2613 100 4,520.00 4,455.00 4,420.00 4,425.00 20.3 90,235

2801 100 5,500.00 5,550.00 5,520.00 5,540.00 300.3 1,661,394

2802 100 1,831.00 1,830.00 1,813.00 1,814.00 1,597.1 2,908,664.050

2809 100 2,479.00 2,486.00 2,478.00 2,478.00 355.0 881,040.300

コカ・コーラＢＪＨ 2,749.00 2,724.00 2,727.00 2,727.00 - -41.00 2,721.9152Coca-Cola Bottlers Japan Holdings Inc.

サントリーＢＦ 4,785.00 4,740.00 4,755.00 4,765.00 - -135.00 4,735.8915Suntory Beverage & Food Limited

ＤｙＤｏ 4,640.00 4,610.00 4,640.00 4,645.00 - 0.00 4,630.3876DyDo GROUP HOLDINGS,INC.

伊藤園 5,580.00 5,450.00 5,530.00 5,550.00 - 60.00 5,533.3847ITO EN,LTD.

キーコーヒー 2,442.00 2,416.00 2,432.00 2,437.00 - 1.00 2,430.8984KEY COFFEE INC

ユニカフェ 1,047.00 1,042.00 1,045.00 1,045.00 - -2.00 1,044.6837UNICAFE INC.

ジャパンＦ 1,244.00 1,237.00 1,244.00 1,246.00 - 6.00 1,243.3478JAPAN FOODS CO.,LTD.

日清オイリオ 3,995.00 3,870.00 4,000.00 4,000.00 - 10.00 3,967.3651The Nisshin OilliO Group,Ltd.

不二製油Ｇ 3,175.00 3,140.00 3,155.00 3,165.00 - -30.00 3,152.7406FUJI OIL HOLDINGS INC.

かどや製油 3,775.00 3,740.00 3,750.00 3,750.00 - 5.00 3,749.2308KADOYA SESAME MILLS INCORPORATED

Ｊオイル 4,520.00 4,430.00 4,450.00 4,460.00 - -95.00 4,445.0739J-OIL MILLS, INC.

キッコマン 5,570.00 5,490.00 5,530.00 5,540.00 - 10.00 5,532.4476KIKKOMAN CORPORATION

味の素 1,837.00 1,823.00 1,828.50 1,828.50 - -24.50 1,821.2160Ajinomoto Co.,Inc.

キユーピー 2,488.00 2,478.00 2,485.00 2,487.00 - -17.00 2,481.8037Kewpie CorporationKewpie Corporation



2019年11月22日(金曜日) P.9



2810 100 3,960.00 3,975.00 3,945.00 3,945.00 167.9 664,169

2811 100 2,703.00 2,725.00 2,707.00 2,709.00 125.9 341,519.900

2812 100 1,042.00 1,040.00 1,040.00 1,040.00 3.9 4,055.700

2815 100 7,920.00 7,970.00 7,920.00 7,930.00 76.9 610,020

2818 100 1,629.00 1,630.00 1,630.00 1,633.00 3.2 5,219.500

2819 100 2,198.00 2,185.00 2,174.00 2,176.00 2.5 5,444.100

2820 100 2,050.00 2,044.00 2,031.00 2,040.00 7.5 15,328

2871 100 2,530.00 2,544.00 2,517.00 2,519.00 341.6 863,272.100

2875 100 4,760.00 4,750.00 4,745.00 4,765.00 281.1 1,337,186.500






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

ハウス食Ｇ 3,975.00 3,945.00 3,970.00 3,970.00 - -35.00 3,955.7415House Foods Group Inc.

カゴメ 2,727.00 2,701.00 2,725.00 2,725.00 - -1.00 2,712.6283KAGOME CO.,LTD.

焼津水 1,042.00 1,035.00 1,042.00 1,043.00 - -1.00 1,039.9231YAIZU SUISANKAGAKU INDUSTRY CO.,LTD.

アリアケ 8,000.00 7,840.00 7,950.00 7,970.00 - -70.00 7,932.6398ARIAKE JAPAN Co.,Ltd.

ピエトロ 1,640.00 1,629.00 1,630.00 1,635.00 - -4.00 1,631.0938PIETRO Co.,Ltd.

エバラ食品工業 2,198.00 2,179.00 2,174.00 2,179.00 - -22.00 2,177.6400EBARA Foods Industry,Inc.

やまみ 2,058.00 2,029.00 2,044.00 2,047.00 - -6.00 2,043.7333Yamami Company

ニチレイ 2,546.00 2,520.00 2,544.00 2,547.00 - -18.00 2,527.1431NICHIREI CORPORATION

東洋水産 4,760.00 4,705.00 4,750.00 4,770.00 - -30.00 4,756.9779TOYO SUISAN KAISHA,LTD.

ド2882 100 1,800.00 1,790.00 1,788.00 1,792.00 9.5 17,021.100

2883 100 1,993.00 1,991.00 1,980.00 1,980.00 3.5 6,950

2884 100 1,134.00 1,173.00 1,176.00 1,179.00 357.3 418,526.800

2897 100 8,200.00 8,230.00 8,210.00 8,270.00 182.7 1,506,179

2899 100 2,181.00 2,202.00 2,196.00 2,196.00 7.2 15,806.500

2904 100 1,092.00 1,091.00 1,086.00 1,088.00 2.8 3,049.200

2908 100 1,990.00 1,990.00 1,975.00 1,975.00 42.6 84,351.100

2910 100 1,500.00 1,513.00 1,507.00 1,511.00 42.0 63,366.300

2914 100 2,470.00 2,482.50 2,481.00 2,483.00 3,920.7 9,721,728.600

2915 100 2,744.00 2,705.00 2,636.00 2,637.00 35.1 93,455.800

2918 100 1,851.00 1,856.00 1,854.00 1,855.00 13.0 24,132.200

2922 100 1,717.00 1,716.00 1,708.00 1,708.00 5.2 8,903

2924 100 764.00 779.00 776.00 778.00 3.5 2,712.100

2925 100 2,740.00 2,784.00 2,764.00 2,771.00 37.0 102,589.100

イートアンド 1,800.00 1,788.00 1,790.00 1,793.00 - -2.00 1,791.6947EAT&Co.,Ltd

大冷 1,993.00 1,978.00 1,994.00 1,994.00 - -9.00 1,985.7143DAIREI CO.,LTD.

ヨシムラ・Ｆ・ＨＤ 1,178.00 1,123.00 1,177.00 1,192.00 - 36.00 1,171.3596Yoshimura Food Holdings K.K.

日清食ＨＤ 8,260.00 8,170.00 8,240.00 8,290.00 - -20.00 8,244.0011NISSIN FOODS HOLDINGS CO.,LTD.

永谷園ＨＤ 2,205.00 2,181.00 2,200.00 2,205.00 - 3.00 2,195.3472NAGATANIEN HOLDINGS CO.,LTD.

一正蒲鉾 1,092.00 1,091.00 1,092.00 1,092.00 - -4.00 1,089.0000ICHIMASA KAMABOKO CO.,LTD.

フジッコ 1,990.00 1,973.00 1,993.00 1,993.00 - -18.00 1,980.0728FUJICCO CO.,LTD.

ロックフィルド 1,513.00 1,497.00 1,515.00 1,515.00 - -2.00 1,508.7214ROCK FIELD CO.,LTD.

ＪＴ 2,486.00 2,465.00 2,482.00 2,487.00 - 1.00 2,479.5900JAPAN TOBACCO INC.

ケンコーマヨ 2,744.00 2,680.00 2,701.00 2,701.00 - -107.00 2,662.5584KENKO Mayonnaise Co.,Ltd.

わらべや 1,862.00 1,851.00 1,856.00 1,859.00 - -25.00 1,856.3231WARABEYA NICHIYO HOLDINGS CO.,LTD.

なとり 1,717.00 1,714.00 1,717.00 1,717.00 - -8.00 1,712.1154NATORI CO.,LTD.

イフジ産業 779.00 764.00 777.00 778.00 - 6.00 774.8857Ifuji Sangyo Co.,Ltd.

ピックルスコーポ 2,807.00 2,729.00 2,781.00 2,792.00 - 35.00 2,772.6784PICKLES CORPORATIONPICKLES CORPORATION



2019年11月22日(金曜日) P.10



2930 100 657.00 662.00 663.00 670.00 1,469.8 969,204.700

2931 100 777.00 789.00 783.00 783.00 341.7 267,690.600

4404 100 1,270.00 1,273.00 1,275.00 1,275.00 4.8 6,120.300

4526 100 4,090.00 4,080.00 4,040.00 4,040.00 9.4 38,203

3001 100 1,384.00 1,396.00 1,381.00 1,383.00 15.5 21,487.900

3002 100 5,050.00 5,060.00 5,050.00 5,050.00 26.8 135,620

3101 100 1,607.00 1,605.00 1,597.00 1,600.00 292.3 468,795.100

3103 100 352.00 360.00 356.00 357.00 372.0 132,789.100






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

北の達人 664.00 644.00 663.00 672.00 - 15.00 659.4126Kitanotatsujin Corporation

ユーグレナ 790.00 772.00 789.00 790.00 - 6.00 783.4083euglena Co.,Ltd.

ミヨシ油脂 1,280.00 1,269.00 1,275.00 1,279.00 - -1.00 1,275.0625Miyoshi Oil & Fat Co.,Ltd.

理研ビタミン 4,090.00 4,070.00 4,055.00 4,065.00 - -55.00 4,064.1489RIKEN VITAMIN CO.,LTD.

Textiles & Apparels

1,401.00 - 3.00 1,386.3161

繊維製品

片倉 1,396.00 1,380.00 1,401.00

グンゼ 5,090.00 5,050.00 5,060.00

Katakura Industries Co.,Ltd.

5,070.00 - -30.00 5,060.4478GUNZE LIMITED

東洋紡 1,617.00 1,600.00 1,603.00 1,606.00 - 8.00 1,603.8149TOYOBO CO.,LTD.

ユニチカ 360.00 351.00 360.00 360.00 - 0.00 356.9599

3104 100 3,315.00 3,365.00 3,325.00 3,335.00 11.8 39,469.500

3106 100 2,487.00 2,526.00 2,507.00 2,514.00 15.3 38,479.500

3109 100 937.00 936.00 931.00 931.00 25.9 24,191.400

3201 100 1,090.00 1,092.00 1,081.00 1,081.00 151.2 164,311.200

3202 100 85.00 85.00 85.00 85.00 73.9 6,283.900

3204 100 548.00 548.00 540.00 544.00 8.0 4,353.200

3205 100 280.00 280.00 279.00 279.00 33.3 9,311.200

3302 100 2,037.00 2,081.00 2,060.00 2,064.00 40.5 83,643.300

3401 100 2,051.00 2,056.00 2,053.00 2,057.00 789.4 1,623,000.800

3402 100 740.40 746.60 745.20 745.30 6,741.6 5,026,851.140

3408 100 1,773.00 1,771.00 1,759.00 1,769.00 5.7 10,068.200

3501 100 2,848.00 2,862.00 2,853.00 2,853.00 5.8 16,572.600

3512 100 500.00 499.00 498.00 500.00 6.9 3,446.200

UNITIKA LTD.

富士紡ＨＤ 3,370.00 3,315.00 3,325.00 3,360.00 - 20.00 3,344.8729Fujibo Holdings,Inc.

クラボウ 2,531.00 2,487.00 2,526.00 2,526.00 - -10.00 2,515.0000KURABO INDUSTRIES LTD.

シキボウ 937.00 933.00 938.00 938.00 - -1.00 934.0309SHIKIBO LTD.

ニッケ 1,094.00 1,085.00 1,089.00 1,089.00 - -6.00 1,086.7143THE JAPAN WOOL TEXTILE CO.,LTD.

ダイトウボウ 85.00 84.00 85.00 86.00 - 1.00 85.0325Daitobo Co.,Ltd.

トーア紡 548.00 542.00 549.00 549.00 - 1.00 544.1500Toabo Corporation

ダイドー 281.00 279.00 280.00 280.00 - -2.00 279.6156DAIDOH LIMITED

帝繊維 2,085.00 2,037.00 2,076.00 2,076.00 - 36.00 2,065.2667TEIKOKU SEN-I Co.,Ltd.

帝人 2,058.00 2,044.00 2,057.00 2,068.00 - 4.00 2,055.9929TEIJIN LIMITED

東レ 747.80 739.40 747.10 750.70 - 7.30 745.6466TORAY INDUSTRIES,INC.

サカイオーベックス 1,773.00 1,761.00 1,777.00 1,777.00 - -8.00 1,766.3509SAKAI OVEX CO.,LTD.

住江織物 2,862.00 2,848.00 2,862.00 2,868.00 - -7.00 2,857.3448Suminoe Textile Co.,Ltd.

日フエルト 500.00 499.00 499.00 500.00 - 2.00 499.4493Nippon Felt Company Limited



2019年11月22日(金曜日) P.11



3513 100 1,517.00 1,517.00 1,501.00 1,508.00 2.4 3,612.400

3524 100 1,602.00 1,603.00 1,593.00 1,595.00 1.8 2,874.200

3529 100 819.00 820.00 812.00 812.00 26.7 21,788.800

3551 100 782.00 777.00 772.00 772.00 6.1 4,732.300

3569 100 1,515.00 1,519.00 1,509.00 1,516.00 50.1 75,865.900

3571 100 977.00 979.00 977.00 977.00 3.0 2,931.800

3577 100 1,122.00 1,133.00 1,131.00 1,135.00 2.5 2,828.600

3580 100 851.00 844.00 829.00 830.00 25.5 21,369.900

3591 100 2,872.00 2,881.00 2,861.00 2,861.00 93.5 268,483.300






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

イチカワ 1,517.00 1,517.00 1,501.00 1,509.00 - -8.00 1,505.1667ICHIKAWA CO.,LTD.

日東網 1,603.00 1,602.00 1,601.00 1,601.00 - -7.00 1,596.7778NITTO SEIMO CO.,LTD.

アツギ 820.00 816.00 821.00 821.00 - -6.00 816.0599ATSUGI CO.,LTD.

ダイニック 783.00 776.00 776.00 776.00 - -3.00 775.7869DYNIC CORPORATION

セーレン 1,520.00 1,508.00 1,519.00 1,519.00 - 0.00 1,514.2894SEIREN CO.,LTD.

ソトー 979.00 977.00 979.00 979.00 - -2.00 977.2667SOTOH CO.,LTD.

東海染工 1,133.00 1,122.00 1,135.00 1,135.00 - 10.00 1,131.4400Tokai Senko K.K.

小松マテーレ 855.00 844.00 839.00 839.00 - -16.00 838.0353KOMATSU MATERE Co.,Ltd.

ワコールＨＤ 2,888.00 2,867.00 2,872.00 2,878.00 - -3.00 2,871.4791WACOAL HOLDINGS CORP.

ホギデ3593 100 3,630.00 3,650.00 3,625.00 3,625.00 45.6 165,560.500

3606 100 115.00 116.00 114.00 116.00 408.3 47,101.300

3607 100 488.00 491.00 490.00 490.00 7.2 3,527

3608 100 561.00 567.00 558.00 558.00 108.2 60,790.300

3611 100 2,253.00 2,247.00 2,213.00 2,213.00 15.6 34,765

3612 100 2,830.00 2,878.00 2,866.00 2,890.00 312.9 904,159.100

8011 100 1,410.00 1,407.00 1,392.00 1,395.00 9.8 13,696.800

8013 100 443.00 443.00 436.00 437.00 20.1 8,822.200

8016 100 620.00 627.00 619.00 621.00 527.9 328,401.300

8029 100 1,119.00 1,125.00 1,114.00 1,115.00 18.2 20,354.600

8107 100 32.00 32.00 31.00 31.00 261.3 8,343

8111 100 7,540.00 7,580.00 7,470.00 7,490.00 121.5 915,144

8114 100 1,519.00 1,528.00 1,508.00 1,520.00 108.1 164,284.800

8118 100 550.00 545.00 544.00 546.00 8.4 4,584.500

ホギメディ 3,655.00 3,605.00 3,655.00 3,655.00 - 35.00 3,630.7127HOGY MEDICAL CO.,LTD.

レナウン 117.00 114.00 115.00 116.00 - 1.00 115.3595RENOWN INCORPORATED

クラウディアＨＤ 491.00 487.00 491.00 492.00 - 3.00 489.8611KURAUDIA HOLDINGS CO.,LTD.

ＴＳＩ　ＨＤ 568.00 561.00 565.00 566.00 - -2.00 561.8327TSI HOLDINGS CO.,LTD.

マツオカ 2,253.00 2,215.00 2,235.00 2,240.00 - -12.00 2,228.5256MATSUOKA CORPORATION

ワールド 2,914.00 2,830.00 2,888.00 2,890.00 - 49.00 2,889.6104WORLD CO.,LTD.

三陽商 1,410.00 1,390.00 1,409.00 1,409.00 - -15.00 1,397.6327SANYO SHOKAI LTD.

ナイガイ 443.00 440.00 439.00 440.00 - -6.00 438.9154NAIGAI CO.,LTD.

オンワードＨＤ 627.00 619.00 625.00 626.00 - -1.00 622.0900ONWARD HOLDINGS CO.,LTD.

ルックＨＤ 1,125.00 1,112.00 1,121.00 1,121.00 - -9.00 1,118.3846LOOK HOLDINGS INCORPORATED

キムラタン 33.00 32.00 32.00 33.00 - -1.00 31.9288KIMURATAN CORPORATION

ゴルドウイン 7,590.00 7,500.00 7,550.00 7,570.00 - -50.00 7,532.0494GOLDWIN INC.

デサント 1,528.00 1,508.00 1,526.00 1,528.00 - -8.00 1,519.7484DESCENTE,LTD.

キング 550.00 544.00 544.00 546.00 - -4.00 545.7738KING Co LtdKING Co.,Ltd.



2019年11月22日(金曜日) P.12



8127 100 393.00 395.00 393.00 393.00 15.6 6,135.800

3708 100 4,050.00 4,055.00 4,010.00 4,010.00 4.4 17,697.500

3861 100 595.00 601.00 599.00 601.00 2,860.9 1,716,926.200

3863 100 1,871.00 1,879.00 1,869.00 1,874.00 301.5 565,192.700

3864 100 505.00 511.00 506.00 506.00 56.1 28,502.600

3865 100 559.00 559.00 556.00 558.00 317.2 176,870

3877 100 1,669.00 1,647.00 1,634.00 1,634.00 7.0 11,521.900

3878 100 867.00 868.00 860.00 860.00 5.4 4,676.600






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

ヤマトインター 395.00 391.00 395.00 395.00 - 0.00 393.3205YAMATO INTERNATIONAL INC.

Pulp & Paper

4,045.00 - -40.00 4,022.1591

パルプ・紙

特種東海 4,055.00 4,045.00 4,010.00

王子ＨＤ 603.00 595.00 600.00

Tokushu Tokai Paper Co.,Ltd.

604.00 - 10.00 600.1350Oji Holdings Corporation

日本紙 1,883.00 1,868.00 1,874.00 1,877.00 - 10.00 1,874.6027Nippon Paper Industries Co.,Ltd.

三菱紙 511.00 505.00 512.00 512.00 - -4.00 508.0677Mitsubishi Paper Mills Limited

北越コーポレーション 560.00 556.00 559.00 559.00 - 0.00 557.5977Hokuetsu Corporation

中越パル 1,669.00 1,644.00 1,655.00 1,656.00 - -19.00 1,645.9857Chuetsu Pulp & Paper Co.,Ltd.

巴川紙 872.00 866.00 869.00 869.00 - 1.00 866.0370

3880 100 1,494.00 1,504.00 1,492.00 1,499.00 207.0 310,286.400

3896 100 468.00 460.00 456.00 456.00 45.6 20,991.600

3941 100 792.00 793.00 790.00 794.00 987.2 783,013.800

3946 100 1,782.00 1,787.00 1,780.00 1,808.00 14.4 25,795.600

3950 100 3,720.00 3,710.00 3,715.00 3,725.00 16.0 59,611

3405 100 1,297.00 1,310.00 1,303.00 1,303.00 809.3 1,057,162.500

3407 100 1,200.00 1,217.00 1,206.00 1,210.00 3,636.2 4,406,056.150

3553 100 811.00 802.00 794.00 795.00 15.0 11,989.400

4004 100 3,010.00 3,055.00 3,025.00 3,035.00 1,534.4 4,666,765

4005 100 498.00 499.00 495.00 497.00 7,476.0 3,719,530.800

4008 100 3,585.00 3,610.00 3,550.00 3,560.00 16.8 60,066

4021 100 4,260.00 4,295.00 4,255.00 4,305.00 606.1 2,598,139

TOMOEGAWA CO.,LTD.

大王紙 1,506.00 1,494.00 1,502.00 1,504.00 - 10.00 1,498.9681Daio Paper Corporation

阿波製紙 470.00 452.00 458.00 460.00 - -4.00 460.3421AWA PAPER & TECHNOLOGICAL COMPANY,Inc.

レンゴー 797.00 789.00 794.00 795.00 - 6.00 793.1663Rengo Co.,Ltd.

トーモク 1,789.00 1,769.00 1,794.00 1,808.00 - 33.00 1,791.3611TOMOKU CO.,LTD.

ザ・パック 3,730.00 3,705.00 3,730.00 3,750.00 - -5.00 3,725.6875THE PACK CORPORATION

1,311.00 - 3.00 1,306.2678KURARAY CO.,LTD.

化学 Chemicals

クラレ 1,315.00 1,294.00 1,310.00

旭化成 1,223.00 1,199.00 1,217.00 1,217.50 - 25.00 1,211.7200ASAHI KASEI CORPORATION

共和レザー 811.00 797.00 805.00 805.00 - -19.00 799.2933KYOWA LEATHER CLOTH CO.,LTD.

昭電工 3,065.00 3,000.00 3,065.00 3,070.00 - 5.00 3,041.4266Showa Denko K.K.

住友化 501.00 496.00 499.00 499.00 - -3.00 497.5295SUMITOMO CHEMICAL COMPANY,LIMITED

住友精化 3,610.00 3,580.00 3,615.00 3,615.00 - -35.00 3,575.3571Sumitomo Seika Chemicals Company,Limited.

日産化 4,310.00 4,225.00 4,265.00 4,320.00 - 50.00 4,286.6507Nissan Chemical CorporationNissan Chemical Corporation



2019年11月22日(金曜日) P.13



4022 100 1,476.00 1,461.00 1,436.00 1,440.00 127.7 185,108

4023 100 6,500.00 6,620.00 6,560.00 6,570.00 99.5 655,566

4025 100 4,420.00 4,420.00 4,415.00 4,430.00 8.2 36,255

4027 100 1,911.00 1,930.00 1,914.00 1,919.00 24.3 46,785.300

4028 100 1,150.00 1,165.00 1,150.00 1,150.00 181.3 209,791.900

4031 100 1,179.00 1,181.00 1,170.00 1,171.00 7.9 9,300.100

4041 100 2,891.00 2,921.00 2,894.00 2,897.00 90.0 261,265.800

4042 100 1,588.00 1,606.00 1,600.00 1,606.00 1,549.0 2,481,823.400

4043 100 2,885.00 2,930.00 2,884.00 2,888.00 390.0 1,132,973.200






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

ラサ工 1,476.00 1,443.00 1,461.00 1,463.00 - -40.00 1,449.5536Rasa Industries,Ltd.

クレハ 6,650.00 6,490.00 6,650.00 6,650.00 - 30.00 6,588.6030KUREHA CORPORATION

多木化学 4,420.00 4,410.00 4,420.00 4,430.00 - 10.00 4,421.3415TAKI CHEMICAL CO.,LTD.

テイカ 1,944.00 1,911.00 1,936.00 1,936.00 - 8.00 1,925.3210TAYCA CORPORATION

石原産 1,170.00 1,148.00 1,163.00 1,165.00 - 4.00 1,157.1533ISHIHARA SANGYO KAISHA,LTD.

片倉コープアグリ 1,181.00 1,178.00 1,180.00 1,180.00 - -8.00 1,177.2278Katakura & Co-op Agri Corporation

日曹達 2,934.00 2,880.00 2,922.00 2,929.00 - 2.00 2,902.9533Nippon Soda Co.,Ltd.

東ソー 1,610.00 1,586.00 1,607.00 1,611.00 - 10.00 1,602.2101TOSOH CORPORATION

トクヤマ 2,935.00 2,876.00 2,926.00 2,933.00 - 14.00 2,905.0595Tokuyama Corporation

硝4044 100 2,695.00 2,721.00 2,682.00 2,682.00 92.1 248,440.800

4045 100 1,255.00 1,274.00 1,264.00 1,266.00 212.1 268,446.300

4046 100 3,065.00 3,080.00 3,020.00 3,020.00 39.1 119,003

4047 100 1,063.00 1,057.00 1,037.00 1,042.00 275.6 289,388.600

4061 100 3,290.00 3,280.00 3,265.00 3,275.00 234.3 768,763

4063 100 11,585.00 11,695.00 11,600.00 11,700.00 922.1 10,762,073.500

4064 100 1,470.00 1,513.00 1,494.00 1,497.00 24.5 36,903.400

4078 100 2,510.00 2,542.00 2,505.00 2,505.00 16.9 42,600.700

4082 100 826.00 851.00 842.00 846.00 52.0 43,821.600

4088 100 2,050.00 2,064.00 2,045.00 2,050.00 276.9 568,588.600

4091 100 2,450.00 2,502.00 2,473.00 2,476.00 734.5 1,819,002.100

4092 100 3,195.00 3,165.00 3,135.00 3,145.00 37.1 117,508.500

4093 100 1,390.00 1,406.00 1,402.00 1,402.00 0.8 1,120.100

4095 100 1,142.00 1,159.00 1,142.00 1,143.00 287.9 330,658.700

セ硝子 2,727.00 2,691.00 2,710.00 2,714.00 - -15.00 2,697.5114Central Glass Co.,Ltd.

東亜合 1,276.00 1,252.00 1,274.00 1,274.00 - 15.00 1,265.6591TOAGOSEI CO.,LTD.

大阪ソーダ 3,085.00 3,050.00 3,065.00 3,070.00 - -15.00 3,043.5550OSAKA SODA CO.,LTD.

関電化 1,066.00 1,043.00 1,058.00 1,058.00 - 3.00 1,050.0312KANTO DENKA KOGYO CO.,LTD.

デンカ 3,300.00 3,270.00 3,295.00 3,295.00 - 25.00 3,281.1054Denka Company Limited

信越化 11,725.00 11,560.00 11,685.00 11,720.00 - 110.00 11,671.2650Shin-Etsu Chemical Co.,Ltd.

カーバイド 1,520.00 1,470.00 1,508.00 1,508.00 - 27.00 1,506.2612Nippon Carbide Industries Company,Incorporated

堺化学 2,552.00 2,510.00 2,542.00 2,549.00 - -29.00 2,520.7515Sakai Chemical Industry Co.,Ltd.

稀元素 851.00 826.00 850.00 850.00 - 20.00 842.7231DAIICHI KIGENSO KAGAKU-KOGYO CO.,LTD

エア・ウォーター 2,066.00 2,044.00 2,061.00 2,064.00 - 0.00 2,053.4077AIR WATER INC.

大陽日酸 2,506.00 2,428.00 2,500.00 2,502.00 - -11.00 2,476.5175TAIYO NIPPON SANSO CORPORATION

日本化 3,205.00 3,165.00 3,165.00 3,185.00 - -45.00 3,167.3450Nippon Chemical Industrial Co.,Ltd.

邦アセチレン 1,406.00 1,390.00 1,407.00 1,407.00 - 4.00 1,400.1250Toho Acetylene Co.,Ltd.

日パーカライ 1,160.00 1,142.00 1,156.00 1,157.00 - 4.00 1,148.5193NIHON PARKERIZING CO LTDNIHON PARKERIZING CO.,LTD.



2019年11月22日(金曜日) P.14



4097 100 812.00 811.00 796.00 796.00 18.8 15,028.800

4098 100 3,000.00 3,000.00 2,946.00 2,999.00 612.1 1,855,598.200

4099 100 1,247.00 1,268.00 1,253.00 1,254.00 15.4 19,379.900

4100 100 2,218.00 2,244.00 2,227.00 2,230.00 8.1 18,139.900

4109 100 3,140.00 3,215.00 3,205.00 3,205.00 43.0 137,191

4112 100 3,660.00 3,735.00 3,700.00 3,700.00 19.9 73,856

4114 100 6,650.00 6,770.00 6,720.00 6,740.00 73.5 495,467

4116 100 3,240.00 3,285.00 3,245.00 3,260.00 14.4 46,960

4118 100 3,525.00 3,620.00 3,565.00 3,575.00 303.7 1,088,395






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

高圧ガス 813.00 809.00 810.00 812.00 - -16.00 799.4043KOATSU GAS KOGYO CO.,LTD.

チタン工 3,190.00 2,932.00 3,000.00 3,045.00 - -116.00 3,031.5279Titan Kogyo Kabushiki Kaisha

四国化 1,268.00 1,246.00 1,282.00 1,282.00 - 8.00 1,258.4351SHIKOKU CHEMICALS CORPORATION

戸田工 2,254.00 2,218.00 2,244.00 2,244.00 - -10.00 2,239.4938TODA KOGYO CORP.

ステラケミファ 3,225.00 3,120.00 3,215.00 3,225.00 - 50.00 3,190.4884STELLA CHEMIFA CORPORATION

保土谷化 3,735.00 3,660.00 3,730.00 3,730.00 - 25.00 3,711.3568Hodogaya Chemical Co.,Ltd.

日触媒 6,780.00 6,650.00 6,780.00 6,800.00 - 50.00 6,741.0476NIPPON SHOKUBAI CO.,LTD.

大日精化 3,285.00 3,225.00 3,305.00 3,305.00 - 15.00 3,261.1111Dainichiseika Color & Chemicals Mfg.Co.,Ltd.

カネカ 3,620.00 3,525.00 3,620.00 3,620.00 - -5.00 3,583.7833KANEKA CORPORATION

菱斯4182 100 1,640.00 1,675.00 1,651.00 1,654.00 1,229.3 2,036,898.400

4183 100 2,645.00 2,668.00 2,648.00 2,651.00 825.6 2,195,539.800

4185 100 1,990.00 1,989.00 1,954.00 1,957.00 1,302.3 2,567,786.800

4186 100 3,905.00 3,975.00 3,930.00 3,955.00 121.7 481,655

4187 100 1,253.00 1,259.00 1,259.00 1,259.00 20.6 25,928.700

4188 100 820.00 823.90 819.00 820.80 3,872.3 3,181,286.230

4189 100 2,401.00 2,455.00 2,435.00 2,441.00 214.0 522,381.500

4202 100 1,099.00 1,107.00 1,094.00 1,099.00 1,429.7 1,573,348.800

4203 100 4,390.00 4,445.00 4,410.00 4,425.00 163.2 722,763

4204 100 1,892.00 1,904.00 1,891.00 1,892.00 863.7 1,637,777.500

4205 100 1,376.00 1,374.00 1,368.00 1,369.00 608.3 835,315.800

4206 100 3,480.00 3,510.00 3,465.00 3,475.00 206.0 718,503

4208 100 2,298.00 2,331.00 2,307.00 2,310.00 352.7 816,193.100

4212 100 2,299.00 2,317.00 2,287.00 2,295.00 33.3 76,622.600

菱瓦斯化 1,675.00 1,637.00 1,675.00 1,675.00 - 22.00 1,656.9579Mitsubishi Gas Chemical Company,Inc.

三井化学 2,683.00 2,645.00 2,665.00 2,669.00 - 18.00 2,659.3263Mitsui Chemicals,Inc.

ＪＳＲ 1,999.00 1,982.00 1,989.00 1,992.00 - -29.00 1,971.7322JSR CORPORATION

東応化 3,985.00 3,905.00 3,995.00 3,995.00 - 10.00 3,957.7239TOKYO OHKA KOGYO CO.,LTD.

大有機化 1,262.00 1,247.00 1,264.00 1,265.00 - 10.00 1,258.6748OSAKA ORGANIC CHEMICAL INDUSTRY LTD.

三菱ケミＨＤ 825.40 817.00 823.10 823.60 - 5.10 821.5495Mitsubishi Chemical Holdings Corporation

ＫＨネオケム 2,463.00 2,398.00 2,451.00 2,454.00 - 1.00 2,441.0350KH Neochem Co.,Ltd.

ダイセル 1,110.00 1,097.00 1,106.00 1,107.00 - 7.00 1,100.4748Daicel Corporation

住友ベーク 4,475.00 4,370.00 4,440.00 4,465.00 - 0.00 4,428.6949Sumitomo Bakelite Company,Limited

積水化 1,905.00 1,891.00 1,901.00 1,901.00 - 3.00 1,896.2342Sekisui Chemical Co.,Ltd.

日ゼオン 1,381.00 1,370.00 1,376.00 1,383.00 - -3.00 1,373.1971ZEON CORPORATION

アイカ工 3,510.00 3,465.00 3,510.00 3,515.00 - -5.00 3,487.8786Aica Kogyo Company,Limited

宇部興 2,331.00 2,297.00 2,331.00 2,332.00 - 24.00 2,314.1284Ube Industries,Ltd.

積水樹脂 2,320.00 2,296.00 2,318.00 2,318.00 - -24.00 2,300.9790Sekisui Jushi CorporationSekisui Jushi Corporation



2019年11月22日(金曜日) P.15



4215 100 666.00 669.00 665.00 665.00 48.4 32,275.100

4216 100 1,708.00 1,727.00 1,700.00 1,703.00 22.8 38,993.900

4217 100 3,455.00 3,450.00 3,450.00 3,500.00 684.4 2,378,138

4218 100 1,900.00 1,913.00 1,884.00 1,893.00 34.8 65,972.700

4220 100 510.00 514.00 504.00 505.00 109.2 55,467.900

4221 100 2,004.00 2,010.00 1,994.00 1,997.00 9.7 19,427.600

4228 100 802.00 808.00 797.00 797.00 44.7 35,856

4229 100 2,477.00 2,477.00 2,474.00 2,474.00 1.7 4,211.300

4231 100 578.00 579.00 580.00 580.00 19.9 11,529.200






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

タキロンシーアイ 671.00 663.00 671.00 671.00 - 0.00 666.8409C.I. TAKIRON Corporation

旭有機材 1,727.00 1,703.00 1,727.00 1,730.00 - -5.00 1,710.2588ASAHI YUKIZAI CORPORATION

日立化成 3,465.00 3,420.00 3,455.00 3,510.00 - 35.00 3,474.7779Hitachi Chemical Company,Ltd.

ニチバン 1,918.00 1,888.00 1,908.00 1,908.00 - -17.00 1,895.7672NICHIBAN CO.,LTD.

リケンテクノス 514.00 506.00 514.00 514.00 - -1.00 507.9478RIKEN TECHNOS CORPORATION

大倉工 2,012.00 1,993.00 2,010.00 2,010.00 - 7.00 2,002.8454Okura Industrial Co.,Ltd.

積水化成 810.00 802.00 807.00 808.00 - -1.00 802.1477Sekisui Plastics Co.,Ltd.

群栄化 2,477.00 2,477.00 2,478.00 2,487.00 - 0.00 2,477.2353Gun Ei Chemical Industry Co.,Ltd.

タイガーポリ 580.00 577.00 580.00 585.00 - 2.00 579.3568TIGERS POLYMER CORPORATION

4238 100 1,336.00 1,319.00 1,308.00 1,318.00 44.1 58,142.100

4245 100 1,030.00 1,025.00 1,011.00 1,013.00 33.9 34,859.100

4246 100 829.00 839.00 831.00 831.00 127.7 106,625.400

4248 100 986.00 1,011.00 1,002.00 1,004.00 87.0 87,474.100

4249 100 2,351.00 2,369.00 2,350.00 2,353.00 8.2 19,322.300

4272 100 1,356.00 1,368.00 1,360.00 1,360.00 273.4 372,617

4275 100 608.00 617.00 612.00 612.00 39.3 24,096.600

4362 100 1,278.00 1,275.00 1,274.00 1,277.00 8.9 11,355.200

4368 100 3,110.00 3,110.00 3,055.00 3,085.00 56.5 174,446

4369 100 8,150.00 8,250.00 8,180.00 8,190.00 70.6 579,265

4401 100 1,654.00 1,668.00 1,655.00 1,655.00 262.4 435,131.500

4403 100 3,650.00 3,680.00 3,640.00 3,645.00 97.6 356,487.500

4406 100 211.00 212.00 209.00 209.00 88.3 18,618

4410 100 1,178.00 1,203.00 1,191.00 1,192.00 12.6 15,095.600

ミライアル 1,339.00 1,315.00 1,322.00 1,329.00 - -18.00 1,318.4150Miraial Co.,Ltd.

ダイキアクシス 1,047.00 1,021.00 1,026.00 1,029.00 - -32.00 1,028.2920Daiki Axis Co.,Ltd.

ＤＮＣ 841.00 829.00 839.00 841.00 - 2.00 834.9679DaikyoNishikawa Corporation

竹本容器 1,014.00 986.00 1,012.00 1,012.00 - 22.00 1,005.4494Takemoto Yohki Co.,Ltd.

森六 2,371.00 2,351.00 2,368.00 2,368.00 - 2.00 2,356.3780MORIROKU HOLDINGS COMPANY,LTD.

日化薬 1,371.00 1,355.00 1,366.00 1,370.00 - 8.00 1,362.9005NIPPON KAYAKU CO.,LTD.

カーリットＨＤ 617.00 608.00 617.00 617.00 - 3.00 613.1450Carlit Holdings Co.,Ltd.

日本精化 1,278.00 1,272.00 1,276.00 1,277.00 - 4.00 1,275.8652Nippon Fine Chemical Co.,Ltd.

扶桑化学 3,130.00 3,090.00 3,105.00 3,105.00 - -10.00 3,087.5398FUSO CHEMICAL CO.,LTD.

トリケミカル 8,300.00 8,060.00 8,220.00 8,250.00 - 30.00 8,204.8867Tri Chemical Laboratories Inc.

ＡＤＥＫＡ 1,670.00 1,645.00 1,666.00 1,669.00 - 1.00 1,658.2755ADEKA CORPORATION

日油 3,680.00 3,615.00 3,685.00 3,685.00 - 5.00 3,652.5359NOF CORPORATION

新日本理化 212.00 211.00 212.00 212.00 - -3.00 210.8494New Japan Chemical Co.,Ltd.

ハリマ化成Ｇ 1,208.00 1,178.00 1,205.00 1,207.00 - 14.00 1,198.0635HARIMA CHEMICALS GROUP INCHARIMA CHEMICALS GROUP,INC.



2019年11月22日(金曜日) P.16



4452 100 8,459.00 8,525.00 8,488.00 8,495.00 1,115.4 9,474,300.500

4461 100 3,570.00 3,595.00 3,570.00 3,580.00 40.1 143,684

4462 100 1,778.00 1,795.00 1,785.00 1,792.00 9.7 17,427.900

4463 100 889.00 902.00 879.00 879.00 14.7 13,053.100

4465 100 1,734.00 1,731.00 1,723.00 1,727.00 4.9 8,475.700

4471 100 5,310.00 5,370.00 5,330.00 5,330.00 22.3 119,074

4531 100 286.00 286.00 284.00 284.00 31.9 9,088.600

4611 100 1,146.00 1,152.00 1,140.00 1,142.00 8.1 9,270.900

4612 100 6,170.00 6,210.00 6,160.00 6,180.00 400.5 2,475,486






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

花王 8,541.00 8,425.00 8,521.00 8,530.00 - 86.00 8,494.0833Kao Corporation

第一工業 3,605.00 3,560.00 3,610.00 3,615.00 - -40.00 3,583.1421DKS Co.Ltd.

石原ケミカル 1,795.00 1,778.00 1,785.00 1,812.00 - 15.00 1,796.6907ISHIHARA CHEMICAL CO.,LTD.

日華化学 902.00 885.00 903.00 903.00 - -16.00 887.9660NICCA CHEMICAL CO.,LTD.

ニイタカ 1,736.00 1,730.00 1,731.00 1,732.00 - -6.00 1,729.7347Niitaka Co., Ltd.

三洋化成 5,380.00 5,300.00 5,350.00 5,370.00 - 20.00 5,339.6413SANYO CHEMICAL INDUSTRIES,LTD.

有機薬 286.00 283.00 286.00 286.00 - -2.00 284.9091Yuki Gosei Kogyo Co.,Ltd.

大日塗料 1,152.00 1,146.00 1,152.00 1,153.00 - -6.00 1,144.5556Dai Nippon Toryo Company,Limited

日ペイントＨＤ 6,220.00 6,130.00 6,210.00 6,210.00 - -10.00 6,180.9888NIPPON PAINT HOLDINGS CO.,LTD.

関4613 100 2,775.00 2,794.00 2,779.00 2,791.00 659.0 1,835,084.600

4615 100 193.00 194.00 192.00 193.00 59.8 11,584.900

4617 100 1,013.00 1,023.00 1,015.00 1,016.00 69.1 70,329.400

4619 100 1,435.00 1,452.00 1,435.00 1,443.00 31.5 45,596.200

4620 100 579.00 575.00 560.00 563.00 26.0 14,784.900

4626 100 4,160.00 4,175.00 4,135.00 4,145.00 57.2 237,260.500

4631 100 2,979.00 2,996.00 2,950.00 2,961.00 278.3 826,442

4633 100 1,141.00 1,172.00 1,148.00 1,150.00 100.7 116,485.500

4634 100 2,639.00 2,689.00 2,667.00 2,671.00 35.2 94,157.600

4636 100 1,015.00 1,013.00 997.00 1,009.00 7.8 7,853.300

4901 100 5,096.00 5,081.00 5,054.00 5,055.00 1,194.9 6,058,932.400

4911 100 7,870.00 7,875.00 7,848.00 7,848.00 1,609.3 12,650,005.800

4912 100 2,246.00 2,267.00 2,258.00 2,269.00 935.3 2,118,329.200

4914 100 2,509.00 2,542.00 2,502.00 2,516.00 27.2 68,563

関ペイント 2,797.00 2,757.00 2,794.00 2,796.00 - 5.00 2,784.6504KANSAI PAINT CO.,LTD.

神東塗料 195.00 193.00 194.00 196.00 - 0.00 193.7274SHINTO PAINT COMPANY,LIMITED

中国塗料 1,023.00 1,012.00 1,023.00 1,023.00 - 5.00 1,017.7916Chugoku Marine Paints,Ltd.

日特塗料 1,460.00 1,435.00 1,452.00 1,454.00 - 19.00 1,447.4984Nihon Tokushu Toryo Co.,Ltd.

藤倉化 579.00 572.00 576.00 576.00 - -12.00 568.6500FUJIKURA KASEI CO.,LTD.

太陽ＨＤ 4,180.00 4,130.00 4,160.00 4,175.00 - -35.00 4,147.9108TAIYO HOLDINGS CO.,LTD.

ＤＩＣ 2,996.00 2,971.00 2,988.00 2,994.00 - -5.00 2,969.6083DIC Corporation

サカタインクス 1,172.00 1,141.00 1,171.00 1,171.00 - 15.00 1,156.7577SAKATA INX CORPORATION

洋インキＨＤ 2,694.00 2,639.00 2,690.00 2,695.00 - 32.00 2,674.9318TOYO INK SC HOLDINGS CO.,LTD.

Ｔ＆ＫＴＯＫＡ 1,015.00 1,008.00 1,010.00 1,010.00 - 4.00 1,006.8333T&K TOKA CO.,LTD.

富士フイルム 5,105.00 5,064.00 5,079.00 5,087.00 - -33.00 5,070.6606FUJIFILM Holdings Corporation

資生堂 7,905.00 7,814.00 7,885.00 7,887.00 - -84.00 7,860.5641Shiseido Company,Limited

ライオン 2,274.00 2,237.00 2,262.00 2,276.00 - 11.00 2,264.8660Lion Corporation

高砂香料 2,542.00 2,499.00 2,543.00 2,544.00 - 2.00 2,520.6985TAKASAGO INTERNATIONAL CORPORATIONTAKASAGO INTERNATIONAL CORPORATION



2019年11月22日(金曜日) P.17



4917 100 3,065.00 2,984.00 2,949.00 2,949.00 250.4 747,717

4919 100 6,000.00 6,040.00 6,040.00 6,090.00 48.5 293,530

4921 100 3,060.00 3,055.00 3,010.00 3,020.00 376.2 1,141,315

4922 100 17,310.00 17,390.00 17,380.00 17,500.00 584.3 10,173,729

4923 100 1,405.00 1,406.00 1,394.00 1,394.00 9.6 13,434.700

4926 100 2,501.00 2,510.00 2,506.00 2,513.00 1.1 2,761.800

4927 100 2,583.00 2,597.00 2,597.00 2,618.00 661.0 1,720,469.500

4928 100 6,080.00 6,110.00 6,060.00 6,080.00 49.0 297,582

4929 100 950.00 947.00 947.00 947.00 3.3 3,128.900






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

マンダム 3,065.00 2,953.00 2,985.00 2,985.00 - 58.00 2,986.0903MANDOM CORPORATION

ミルボン 6,050.00 5,980.00 6,040.00 6,100.00 - 120.00 6,052.1649Milbon Co.,Ltd.

ファンケル 3,065.00 3,025.00 3,055.00 3,060.00 - -20.00 3,033.7985FANCL CORPORATION

コーセー 17,490.00 17,310.00 17,390.00 17,500.00 - -320.00 17,411.8244KOSE Corporation

ＣＯＴＡ 1,406.00 1,398.00 1,406.00 1,406.00 - -8.00 1,399.4479COTA CO.,LTD.

シーボン 2,510.00 2,501.00 2,512.00 2,513.00 - -2.00 2,510.7273C'BON COSMETICS Co.,Ltd.

ポーラオルＨＤ 2,599.00 2,572.00 2,597.00 2,618.00 - 42.00 2,602.8283POLA ORBIS HOLDINGS INC.

ノエビアＨＤ 6,110.00 6,010.00 6,120.00 6,120.00 - 20.00 6,073.1020Noevir Holdings Co.,Ltd.

アジュバン 950.00 947.00 947.00 949.00 - -3.00 948.1515ADJUVANT COSME JAPAN CO.,LTD.

4951 100 1,662.00 1,697.00 1,680.00 1,694.00 50.0 84,210

4955 100 1,409.00 1,416.00 1,403.00 1,406.00 10.2 14,372.100

4956 100 1,490.00 1,504.00 1,482.00 1,487.00 25.8 38,478.300

4958 100 1,963.00 1,994.00 1,981.00 1,983.00 33.6 66,664.100

4963 100 965.00 964.00 952.00 953.00 77.5 74,339.600

4967 100 8,800.00 8,810.00 8,760.00 8,760.00 92.3 810,473

4968 100 1,536.00 1,551.00 1,537.00 1,544.00 23.6 36,405.500

4971 100 1,706.00 1,702.00 1,680.00 1,684.00 149.7 253,692

4973 100 2,643.00 2,650.00 2,647.00 2,650.00 11.2 29,684.700

4974 100 2,175.00 2,170.00 2,152.00 2,153.00 241.2 521,561.200

4975 100 2,750.00 2,828.00 2,788.00 2,795.00 121.2 339,535.400

4977 100 695.00 700.00 701.00 702.00 14.9 10,413.700

4979 100 1,580.00 1,578.00 1,551.00 1,552.00 8.7 13,618.100

4980 100 1,030.00 1,036.00 1,023.00 1,024.00 370.1 381,884.500

エステー 1,697.00 1,650.00 1,686.00 1,697.00 - 28.00 1,684.2000S.T.CORPORATION

アグロカネショウ 1,416.00 1,409.00 1,416.00 1,417.00 - -6.00 1,409.0294AGRO-KANESHO CO.,LTD.

コニシ 1,507.00 1,485.00 1,503.00 1,503.00 - 2.00 1,491.4070KONISHI CO.,LTD.

長谷川香 1,994.00 1,963.00 2,003.00 2,003.00 - 27.00 1,984.0506T.HASEGAWA CO.,LTD.

星光ＰＭＣ 970.00 954.00 965.00 965.00 - -15.00 959.2206SEIKO PMC CORPORATION

小林製薬 8,810.00 8,760.00 8,810.00 8,830.00 - -100.00 8,780.8559KOBAYASHI PHARMACEUTICAL CO.,LTD.

荒川化学 1,553.00 1,536.00 1,555.00 1,555.00 - 8.00 1,542.6059ARAKAWA CHEMICAL INDUSTRIES,LTD.

メック 1,712.00 1,681.00 1,700.00 1,703.00 - -28.00 1,694.6693MEC COMPANY LTD.

高純度化 2,656.00 2,643.00 2,649.00 2,652.00 - 2.00 2,650.4196JAPAN PURE CHEMICAL CO.,LTD.

タカラバイオ 2,186.00 2,156.00 2,171.00 2,171.00 - -18.00 2,162.3599TAKARA BIO INC.

ＪＣＵ 2,828.00 2,746.00 2,828.00 2,831.00 - 42.00 2,801.4472JCU CORPORATION

ニッタゼラチン 703.00 695.00 702.00 704.00 - 7.00 698.9060Nitta Gelatin Inc.

ＯＡＴアグリオ 1,582.00 1,571.00 1,579.00 1,581.00 - 4.00 1,565.2989OAT Agrio Co.,Ltd.

デクセリアルズ 1,042.00 1,029.00 1,036.00 1,038.00 - -1.00 1,031.8414Dexerials CorporationDexerials Corporation



2019年11月22日(金曜日) P.18



4985 100 5,690.00 5,710.00 5,710.00 5,730.00 21.0 119,968

4992 100 597.00 602.00 597.00 597.00 21.8 13,058.400

4994 100 2,945.00 2,950.00 2,924.00 2,924.00 3.5 10,284.800

4996 100 1,036.00 1,061.00 1,055.00 1,057.00 411.9 433,431.700

4997 100 571.00 576.00 570.00 573.00 163.8 93,952.900

5142 100 1,872.00 1,857.00 1,835.00 1,840.00 8.6 15,889.700

5208 100 961.00 980.00 973.00 976.00 220.0 213,346.800

6988 100 6,110.00 6,180.00 6,110.00 6,120.00 527.7 3,235,264

7874 100 1,274.00 1,290.00 1,284.00 1,286.00 186.9 240,314.600






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

アース製薬 5,720.00 5,670.00 5,720.00 5,730.00 - 10.00 5,712.7619Earth Corporation

北興化 603.00 597.00 602.00 602.00 - 0.00 599.0092HOKKO CHEMICAL INDUSTRY CO.,LTD.

大成ラミック 2,953.00 2,944.00 2,950.00 2,952.00 - -20.00 2,938.5143Taisei Lamick Co.,Ltd.

クミアイ化 1,061.00 1,033.00 1,059.00 1,064.00 - 30.00 1,052.2741KUMIAI CHEMICAL INDUSTRY CO.,LTD.

日農薬 579.00 571.00 572.00 576.00 - 4.00 573.5830NIHON NOHYAKU CO.,LTD.

アキレス 1,872.00 1,854.00 1,857.00 1,857.00 - -14.00 1,847.6395Achilles Corporation

有沢製 981.00 950.00 981.00 981.00 - 0.00 969.7582Arisawa Mfg.Co.,Ltd.

日東電 6,180.00 6,080.00 6,170.00 6,170.00 - 80.00 6,130.8774NITTO DENKO CORPORATION

レック 1,292.00 1,265.00 1,290.00 1,295.00 - 24.00 1,285.7924LEC,INC.

光合成7888 100 417.00 422.00 417.00 418.00 69.9 29,360.300

7908 100 190.00 191.00 189.00 190.00 107.3 20,398.300

7917 100 3,490.00 3,475.00 3,460.00 3,470.00 32.7 113,573

7925 100 1,230.00 1,234.00 1,212.00 1,218.00 15.8 19,389.200

7931 100 2,180.00 2,180.00 2,185.00 2,185.00 7.8 17,096.300

7940 100 789.00 782.00 775.00 776.00 27.6 21,538.800

7942 100 1,902.00 1,905.00 1,899.00 1,900.00 29.0 55,065.100

7947 100 6,600.00 6,610.00 6,590.00 6,600.00 51.6 340,688

7958 100 1,999.00 2,017.00 2,003.00 2,003.00 13.9 27,889

7970 100 944.00 953.00 938.00 938.00 185.9 175,452.300

7971 100 301.00 301.00 301.00 303.00 29.8 9,009.700

7988 100 2,987.00 3,040.00 3,015.00 3,030.00 388.0 1,175,443.200

7995 100 2,541.00 2,535.00 2,533.00 2,562.00 34.7 88,412.400

8113 100 3,505.00 3,509.00 3,490.00 3,490.00 1,192.4 4,174,794.600

三光合成 423.00 417.00 421.00 424.00 - 1.00 420.0329SANKO GOSEI LTD.

ＫＩＭＯＴＯ 191.00 189.00 191.00 191.00 - 1.00 190.1053KIMOTO CO.,LTD.

藤森工業 3,490.00 3,445.00 3,490.00 3,490.00 - -5.00 3,473.1804FUJIMORI KOGYO CO.,LTD.

前沢化成 1,234.00 1,230.00 1,234.00 1,234.00 - -11.00 1,227.1646MAEZAWA KASEI INDUSTRIES CO.,LTD.

未来工業 2,180.00 2,177.00 2,185.00 2,207.00 - 5.00 2,191.8333MIRAI INDUSTRY CO.,LTD.

ウェーブロックＨＤ 789.00 782.00 784.00 784.00 - -7.00 780.3913WAVELOCK HOLDINGS CO.,LTD.

ＪＳＰ 1,907.00 1,884.00 1,906.00 1,908.00 - 3.00 1,898.7966JSP Corporation

エフピコ 6,650.00 6,550.00 6,620.00 6,650.00 - 20.00 6,602.4806FP CORPORATION

天馬 2,017.00 1,995.00 2,013.00 2,017.00 - 13.00 2,006.4029TENMA CORPORATION

信越ポリマ 956.00 939.00 953.00 953.00 - -3.00 943.7994Shin-Etsu Polymer Co.,Ltd.

東リ 301.00 299.00 302.00 303.00 - 2.00 302.3389TOLI Corporation

ニフコ 3,045.00 2,987.00 3,035.00 3,040.00 - 54.00 3,029.4928NIFCO INC.

バルカー 2,546.00 2,526.00 2,534.00 2,563.00 - 14.00 2,547.9078VALQUA,LTD.

ユニチャーム 3,515.00 3,491.00 3,509.00 3,509.00 - -13.00 3,501.1696UNICHARM CORPORATIONUNICHARM CORPORATION



2019年11月22日(金曜日) P.19



9385 100 733.00 733.00 732.00 736.00 9.9 7,263.500

4151 100 2,301.00 2,291.00 2,274.00 2,276.00 1,580.8 3,613,498.700

4502 100 4,409.00 4,447.00 4,441.00 4,449.00 4,895.9 21,681,737.300

4503 100 1,818.50 1,833.50 1,832.00 1,839.50 5,469.9 10,029,041.350

4506 100 2,056.00 2,046.00 2,043.00 2,044.00 1,086.5 2,221,295.300

4507 100 6,356.00 6,419.00 6,392.00 6,398.00 985.3 6,302,057.600

4512 100 277.00 277.00 277.00 279.00 19.6 5,440.600

4514 100 1,295.00 1,310.00 1,291.00 1,291.00 125.5 163,405.500






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

ショーエイコーポ 733.00 733.00 735.00 736.00 - 2.00 733.6869SHOEI CORPORATION

Pharmaceutical

2,292.00 - 14.00 2,285.8671

医薬品

協和キリン 2,303.00 2,268.00 2,291.00

武田薬 4,461.00 4,366.00 4,445.00

Kyowa Kirin Co.,Ltd.

4,460.00 - -18.00 4,428.5499Takeda Pharmaceutical Company Limited

アステラス薬 1,845.00 1,806.00 1,832.50 1,847.00 - 21.50 1,833.4963Astellas Pharma Inc.

大日住薬 2,056.00 2,018.00 2,049.00 2,061.00 - -26.00 2,044.4503Sumitomo Dainippon Pharma Co.,Ltd.

塩野義薬 6,428.00 6,352.00 6,412.00 6,416.00 - 46.00 6,396.0800Shionogi & Co.,Ltd.

わかもと 279.00 274.00 277.00 279.00 - 3.00 277.5816WAKAMOTO PHARMACEUTICAL CO.,LTD.

あすか薬 1,317.00 1,281.00 1,320.00 1,320.00 - -4.00 1,302.0359

4516 100 9,490.00 9,560.00 9,550.00 9,560.00 567.6 5,411,182

4517 100 2,302.00 2,297.00 2,282.00 2,334.00 9.9 22,791.200

4519 100 9,359.00 9,487.00 9,440.00 9,448.00 435.7 4,114,719.900

4521 100 5,890.00 5,890.00 5,850.00 5,850.00 79.5 466,362

4523 100 7,681.00 7,752.00 7,724.00 7,724.00 889.9 6,880,009.700

4527 100 3,460.00 3,475.00 3,465.00 3,475.00 247.4 857,545.500

4528 100 2,415.00 2,419.00 2,412.00 2,425.00 2,129.7 5,155,907.050

4530 100 5,260.00 5,290.00 5,220.00 5,220.00 117.0 613,916

4534 100 4,425.00 4,445.00 4,425.00 4,425.00 56.9 251,876.500

4536 100 2,065.00 2,059.00 2,046.00 2,053.00 753.6 1,547,314.100

4538 100 2,099.00 2,099.00 2,099.00 2,101.00 4.8 10,080.100

4539 100 2,942.00 2,981.00 2,980.00 3,000.00 2.9 8,689.100

4540 100 3,245.00 3,250.00 3,240.00 3,250.00 164.9 535,241.500

ASKA Pharmaceutical Co.,Ltd.

日本新薬 9,570.00 9,380.00 9,560.00 9,620.00 - 100.00 9,533.4426Nippon Shinyaku Co.,Ltd.

ビオフェルミン 2,302.00 2,296.00 2,301.00 2,341.00 - 32.00 2,302.1414BIOFERMIN PHARMACEUTICAL CO.,LTD.

中外薬 9,498.00 9,332.00 9,458.00 9,491.00 - 54.00 9,443.9291CHUGAI PHARMACEUTICAL CO.,LTD.

科研薬 5,900.00 5,840.00 5,860.00 5,890.00 - -10.00 5,866.1887KAKEN PHARMACEUTICAL CO.,LTD.

エーザイ 7,780.00 7,656.00 7,750.00 7,755.00 - 25.00 7,731.2167Eisai Co.,Ltd.

ロート薬 3,495.00 3,415.00 3,485.00 3,490.00 - 40.00 3,466.2308ROHTO PHARMACEUTICAL CO.,LTD.

小野薬 2,431.50 2,409.00 2,419.50 2,448.50 - -9.50 2,420.9546ONO PHARMACEUTICAL CO.,LTD.

久光薬 5,290.00 5,240.00 5,280.00 5,280.00 - 10.00 5,247.1453HISAMITSU PHARMACEUTICAL CO.,INC.

持田薬 4,450.00 4,380.00 4,450.00 4,465.00 - 0.00 4,426.6520Mochida Pharmaceutical Co.,Ltd.

参天薬 2,065.00 2,037.00 2,058.00 2,060.00 - 5.00 2,053.2300SANTEN PHARMACEUTICAL CO.,LTD.

扶桑薬 2,100.00 2,086.00 2,099.00 2,106.00 - 7.00 2,100.0208Fuso Pharmaceutical Industries,Ltd.

日ケミファ 2,981.00 2,942.00 2,980.00 3,020.00 - 8.00 2,996.2414NIPPON CHEMIPHAR CO.,LTD.

ツムラ 3,255.00 3,215.00 3,255.00 3,255.00 - 45.00 3,245.8551TSUMURA & CO.



2019年11月22日(金曜日) P.20



4541 100 1,291.00 1,291.00 1,287.00 1,287.00 192.6 248,249.200

4547 100 2,889.00 2,901.00 2,884.00 2,884.00 34.0 98,300.300

4548 100 1,245.00 1,257.00 1,246.00 1,247.00 40.6 50,807.400

4549 100 1,954.00 1,987.00 1,976.00 1,980.00 223.2 441,819.300

4550 100 1,282.00 1,295.00 1,292.00 1,292.00 9.2 11,876.800

4551 100 2,865.00 2,892.00 2,886.00 2,889.00 33.4 96,423.100

4552 100 9,300.00 9,210.00 9,210.00 9,240.00 102.2 945,896

4553 100 2,749.00 2,745.00 2,727.00 2,728.00 94.7 259,187.300

4554 100 1,385.00 1,394.00 1,381.00 1,382.00 29.0 40,179.400






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

日医工 1,295.00 1,283.00 1,290.00 1,292.00 - -10.00 1,288.9367Nichi-Iko Pharmaceutical Co.,Ltd.

キッセイ薬 2,912.00 2,885.00 2,899.00 2,899.00 - 6.00 2,891.1853KISSEI PHARMACEUTICAL CO.,LTD.

生化学 1,262.00 1,245.00 1,256.00 1,260.00 - -4.00 1,251.4138SEIKAGAKU CORPORATION

栄研化 1,993.00 1,946.00 1,987.00 1,993.00 - 34.00 1,979.4772EIKEN CHEMICAL CO.,LTD.

日水薬 1,296.00 1,282.00 1,295.00 1,296.00 - -1.00 1,290.9565Nissui Pharmaceutical Co.,Ltd.

鳥居薬 2,899.00 2,854.00 2,892.00 2,899.00 - 26.00 2,886.9192TORII PHARMACEUTICAL CO.,LTD.

ＪＣＲファーマ 9,400.00 9,170.00 9,210.00 9,290.00 - 20.00 9,255.3425JCR Pharmaceuticals Co.,Ltd.

東和薬品 2,757.00 2,724.00 2,746.00 2,750.00 - -18.00 2,736.9303TOWA PHARMACEUTICAL CO.,LTD.

富士製薬 1,397.00 1,367.00 1,394.00 1,394.00 - 4.00 1,385.4966Fuji Pharma Co.,Ltd.

薬4555 100 6,530.00 6,580.00 6,540.00 6,540.00 175.4 1,149,250

4559 100 2,144.00 2,139.00 2,123.00 2,131.00 47.7 101,725.700

4568 100 6,845.00 6,835.00 6,780.00 6,782.00 976.7 6,649,661.700

4569 100 1,871.00 1,884.00 1,868.00 1,868.00 184.8 346,830.500

4574 100 3,010.00 2,979.00 2,975.00 2,975.00 34.4 102,545.700

4577 100 3,255.00 3,280.00 3,245.00 3,245.00 16.5 53,812.500

4578 100 4,885.00 4,846.00 4,826.00 4,828.00 1,095.0 5,299,168.700

4581 100 7,810.00 7,850.00 7,840.00 7,860.00 176.4 1,384,098

4587 100 4,905.00 4,890.00 4,875.00 4,880.00 612.7 2,998,591.500

3315 100 82.00 83.00 82.00 82.00 293.1 24,045.600

5011 100 1,317.00 1,326.00 1,316.00 1,323.00 32.9 43,468.100

5013 100 1,385.00 1,386.00 1,377.00 1,378.00 16.4 22,682

沢井薬 6,590.00 6,510.00 6,570.00 6,580.00 - 50.00 6,552.1665SAWAI PHARMACEUTICAL CO.,LTD.

ゼリア新薬 2,146.00 2,126.00 2,139.00 2,140.00 - 6.00 2,132.6143ZERIA PHARMACEUTICAL CO.,LTD.

第一三共 6,871.00 6,778.00 6,832.00 6,843.00 - -105.00 6,808.2950DAIICHI SANKYO COMPANY,LIMITED

キョーリンＨＤ 1,890.00 1,869.00 1,883.00 1,883.00 - -6.00 1,876.7884KYORIN Holdings,Inc.

大幸薬品 3,010.00 2,959.00 2,979.00 2,993.00 - -35.00 2,980.9797TAIKO PHARMACEUTICAL CO.,LTD.

ダイト 3,290.00 3,240.00 3,265.00 3,280.00 - 5.00 3,261.3636Daito Pharmaceutical Co.,Ltd.

大塚ＨＤ 4,885.00 4,811.00 4,846.00 4,853.00 - -60.00 4,839.4235Otsuka Holdings Co.,Ltd.

大正薬ＨＤ 7,870.00 7,770.00 7,880.00 7,890.00 - 60.00 7,846.3605TAISHO PHARMACEUTICAL HOLDINGS CO.,LTD.

ペプチドリーム 4,945.00 4,870.00 4,895.00 4,900.00 - -50.00 4,894.0615PeptiDream Inc.

Oil & Coal Products

83.00 - 0.00 82.0389

石油・石炭製品

日本コークス 83.00 82.00 82.00

ニチレキ 1,326.00 1,316.00 1,327.00

NIPPON COKE & ENGINEERING COMPANY,LIMITED

1,327.00 - 4.00 1,321.2188NICHIREKI CO.,LTD.

ユシロ化 1,390.00 1,380.00 1,385.00 1,389.00 - -21.00 1,383.0488Yushiro Chemical Industry Co.,Ltd.



2019年11月22日(金曜日) P.21



5015 100 1,530.00 1,526.00 1,525.00 1,529.00 8.8 13,448.500

5017 100 235.00 236.00 234.00 236.00 354.2 83,284.500

5018 100 1,366.00 1,377.00 1,376.00 1,380.00 8.7 11,963.900

5019 100 2,954.00 2,962.00 2,941.00 2,945.00 1,713.7 5,066,437.300

5020 100 482.50 481.50 479.50 479.80 15,854.1 7,638,834.800

5021 100 2,290.00 2,300.00 2,268.00 2,272.00 209.4 479,662

5101 100 2,293.00 2,310.00 2,296.00 2,298.00 517.7 1,192,626.100

5105 100 1,560.00 1,548.00 1,543.00 1,557.00 518.6 807,024.600






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

ＢＰカストロール 1,533.00 1,525.00 1,527.00 1,531.00 - 5.00 1,528.2386BP Castrol K.K.

富士石油 236.00 234.00 236.00 236.00 - 2.00 235.1341Fuji Oil Company,Ltd.

ＭＯＲＥＳＣＯ 1,378.00 1,366.00 1,377.00 1,380.00 - 18.00 1,375.1609MORESCO Corporation

出光興産 2,984.00 2,943.00 2,966.00 2,966.00 - 41.00 2,956.4319Idemitsu Kosan Co.,Ltd.

ＪＸＴＧ 486.20 480.80 482.50 482.70 - 0.80 481.8208JXTG Holdings,Inc.

コスモエネルギーＨＤ 2,332.00 2,289.00 2,298.00 2,298.00 - 32.00 2,290.6495COSMO ENERGY HOLDINGS COMPANY,LIMITED

Rubber Products

2,313.00 - 2.00 2,303.7012

ゴム製品

浜ゴム 2,326.00 2,292.00 2,309.00

ＴＯＹＯ　ＴＩＲＥ 1,567.00 1,548.00 1,548.00

The Yokohama Rubber Company,Limited

1,563.00 - -2.00 1,556.1600

5108 100 4,384.00 4,390.00 4,371.00 4,379.00 1,250.7 5,479,061.700

5110 100 1,389.00 1,391.00 1,380.00 1,386.00 493.2 683,644.600

5121 100 466.00 473.00 470.00 470.00 42.0 19,789.700

5122 100 4,180.00 4,190.00 4,165.00 4,165.00 14.9 62,214.500

5185 100 709.00 706.00 706.00 708.00 10.0 7,069

5186 100 3,160.00 3,200.00 3,175.00 3,175.00 14.1 44,853.500

5191 100 953.00 964.00 956.00 957.00 82.0 78,337.600

5192 100 2,094.00 2,105.00 2,098.00 2,100.00 19.8 41,546.200

5195 100 938.00 934.00 926.00 927.00 29.2 27,113.300

3110 100 3,905.00 3,905.00 3,840.00 3,855.00 109.6 424,092.500

5201 100 3,910.00 3,950.00 3,915.00 3,930.00 700.8 2,757,697

5202 100 631.00 644.00 641.00 641.00 569.4 365,337.800

Toyo Tire Corporation

ブリヂス 4,395.00 4,362.00 4,390.00 4,390.00 - 7.00 4,380.7961BRIDGESTONE CORPORATION

住友ゴム 1,393.00 1,383.00 1,389.00 1,391.00 - 5.00 1,386.1407Sumitomo Rubber Industries,Ltd.

藤コンポ 475.00 466.00 473.00 475.00 - 0.00 471.1833FUJIKURA COMPOSITES Inc.

オカモ�

1．コード欄 1．Code N＝新株落ち N＝Ex-new D＝配当落ち D ......2019/11/22 ·...

Documents

Transcript of 1．コード欄 1．Code N＝新株落ち N＝Ex-new D＝配当落ち D ......2019/11/22 ·...