1．コード欄 1．Code N＝新株落ち N＝Ex-new D＝ …...2019/10/21 · 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

2019年10月21日(月曜日) 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 2,882.00 2,870.00 2,873.00 2,884.00 17.8 51,219.900

1332 100 605.00 607.00 604.00 605.00 1,260.0 763,656.400

1333 100 2,777.00 2,798.00 2,798.00 2,808.00 162.6 455,077.700

1376 100 1,346.00 1,342.00 1,335.00 1,344.00 4.3 5,770.100

1377 100 3,470.00 3,470.00 3,475.00 3,490.00 39.4 137,186.500

1379 100 1,911.00 1,928.00 1,920.00 1,923.00 59.9 115,270

1384 100 720.00 716.00 710.00 713.00 11.4 8,137.600

1514 100 138.00 139.00 138.00 138.00 291.2 40,171.500

1515 100 4,260.00 4,310.00 4,310.00 4,335.00 7.9 34,068

10.00 2,877.5225KYOKUYO CO.,LTD.

市場第一部1st Section

水産・農林業 Fishery,Agriculture & Forestry

極洋 2,895.00 2,867.00 2,880.00 2,885.00 -

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 610.00 605.00 605.00 608.00 - -5.00 606.0765Nippon Suisan Kaisha,Ltd.

マルハニチロ 2,801.00 2,771.00 2,800.00 2,815.00 - 38.00 2,798.7558Maruha Nichiro Corporation

カネコ種苗 1,349.00 1,332.00 1,336.00 1,348.00 - 8.00 1,341.8837KANEKO SEEDS CO.,LTD.

サカタのタネ 3,485.00 3,465.00 3,480.00 3,495.00 - 55.00 3,481.8909SAKATA SEED CORPORATION

ホクト 1,931.00 1,908.00 1,930.00 1,939.00 - 28.00 1,924.3740HOKUTO CORPORATION

ホクリヨウ 720.00 710.00 716.00 719.00 - -5.00 713.8246Hokuryo Co.,Ltd.

139.00 - 1.00 137.9516Sumiseki Holdings,Inc.

鉱業 Mining

住石ＨＤ 139.00 136.00 139.00

日鉄鉱 4,315.00 4,260.00 4,315.00 4,340.00 - 70.00 4,312.4051Nittetsu 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10月21日(月曜日) P.2



1518 100 1,245.00 1,253.00 1,237.00 1,238.00 27.4 34,110.300

1605 100 954.60 966.80 960.20 963.90 2,343.6 2,255,739.380

1662 100 2,667.00 2,673.00 2,670.00 2,688.00 113.6 304,005

1663 100 1,577.00 1,558.00 1,543.00 1,561.00 4.7 7,311.500

1413 100 2,033.00 2,019.00 2,014.00 2,017.00 6.2 12,512.900

1414 100 4,075.00 4,110.00 4,090.00 4,090.00 61.0 250,191

1417 100 1,674.00 1,678.00 1,673.00 1,674.00 275.0 460,243.800

1419 100 1,750.00 1,765.00 1,757.00 1,765.00 503.6 886,253.900





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

円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

三井松島ＨＤ 1,257.00 1,242.00 1,244.00 1,250.00 - -7.00 1,244.9015MITSUI MATSUSHIMA HOLDINGS CO.,LTD.

国際帝石 967.40 953.80 966.90 967.40 - 8.70 962.5104INPEX CORPORATION

石油資源 2,679.00 2,646.00 2,674.00 2,689.00 - 14.00 2,676.1004Japan Petroleum Exploration Co.,Ltd.

Ｋ＆Ｏエナジー 1,577.00 1,545.00 1,548.00 1,565.00 - -1.00 1,555.6383K&O Energy Group Inc.

Construction

2,021.00 - 18.00 2,018.2097

建設業

ヒノキヤグループ 2,033.00 2,015.00 2,017.00

ショーボンド 4,110.00 4,070.00 4,100.00

Hinokiya Group Co.,Ltd.

4,125.00 - 35.00 4,101.4918SHO-BOND Holdings Co.,Ltd.

ミライトＨＤ 1,681.00 1,661.00 1,676.00 1,678.00 - 12.00 1,673.6138MIRAIT Holdings Corporation

タマホーム 1,782.00 1,727.00 1,761.00 1,772.00 - 15.00 1,759.8370

1420 100 688.00 680.00 677.00 677.00 17.0 11,561.600

1429 100 646.00 654.00 648.00 652.00 122.6 79,841.500

1430 100 642.00 645.00 640.00 641.00 87.3 56,171.300

1433 100 1,221.00 1,234.00 1,223.00 1,225.00 7.6 9,329

1435 100 195.00 207.00 205.00 205.00 2,176.0 449,752.500

1448 100 524.00 523.00 525.00 531.00 187.9 99,166.200

1712 100 785.00 797.00 797.00 834.00 81.1 66,060.900

1716 100 1,763.00 1,774.00 1,774.00 1,781.00 5.6 9,964.700

1719 100 816.00 824.00 817.00 819.00 374.1 307,011.400

1720 100 847.00 859.00 856.00 859.00 289.7 248,125

1721 100 3,150.00 3,200.00 3,185.00 3,190.00 398.3 1,269,541.500

1722 100 1,136.00 1,142.00 1,141.00 1,142.00 55.0 62,781.200

1726 100 445.00 448.00 441.00 441.00 71.9 31,899.900

Tama Home Co.,Ltd.

サンヨーＨ 688.00 676.00 679.00 680.00 - -1.00 680.0941Sanyo Homes Corporation

日本アクア 656.00 643.00 654.00 656.00 - 6.00 651.2357Nippon Aqua Co.,Ltd.

ファーストコーポ 649.00 641.00 646.00 647.00 - 3.00 643.4284First-corporation Inc.

ベステラ 1,236.00 1,221.00 1,224.00 1,230.00 - -1.00 1,227.5000BESTERRA CO.,LTD

ＴＡＴＥＲＵ 214.00 195.00 207.00 209.00 - 9.00 206.6877TATERU,Inc.

スペースバリューＨＤ 532.00 521.00 525.00 532.00 - 15.00 527.7605SPACE VALUE HOLDINGS CO.,LTD.

ダイセキＳ 798.00 785.00 797.00 834.00 - 50.00 814.5610Daiseki Eco.Solution Co.,Ltd.

第一カッター 1,782.00 1,763.00 1,780.00 1,787.00 - 18.00 1,779.4107DAI-ICHI CUTTER KOGYO K.K.

安藤ハザマ 827.00 816.00 821.00 822.00 - 3.00 820.6667HAZAMA ANDO CORPORATION

東急建設 861.00 847.00 860.00 860.00 - 18.00 856.4895TOKYU CONSTRUCTION CO., LTD.

コムシスＨＤ 3,200.00 3,150.00 3,200.00 3,205.00 - 55.00 3,187.4002COMSYS Holdings Corporation

ＭＩＳＡＷＡ 1,143.00 1,136.00 1,142.00 1,145.00 - 6.00 1,141.4764MISAWA HOMES CO.,LTD.

Ｂｒ．ＨＤ 449.00 443.00 448.00 448.00 - -4.00 443.6704Br.Holdings Corporation



2019年10月21日(月曜日) P.3



1762 100 2,590.00 2,621.00 2,616.00 2,626.00 41.8 109,423.700

1766 100 6,880.00 6,900.00 6,880.00 6,900.00 10.5 72,404

1768 100 836.00 832.00 833.00 838.00 1.4 1,169.400

1780 100 894.00 900.00 898.00 899.00 11.2 10,077.500

1801 100 4,215.00 4,235.00 4,185.00 4,195.00 670.2 2,822,982

1802 100 1,096.00 1,110.00 1,103.00 1,108.00 1,792.7 1,982,098.300

1803 100 1,007.00 1,017.00 1,008.00 1,009.00 1,739.5 1,760,058.900

1805 100 1,282.00 1,299.00 1,297.00 1,300.00 65.5 85,029.400

1808 100 1,339.00 1,341.00 1,337.00 1,342.00 1,273.0 1,706,546.900






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

高松Ｇ 2,629.00 2,588.00 2,623.00 2,635.00 - 54.00 2,617.7919TAKAMATSU CONSTRUCTION GROUP CO.,LTD.

東建コーポ 6,930.00 6,880.00 6,900.00 6,910.00 - 30.00 6,895.6190TOKEN CORPORATION

ソネック 836.00 832.00 833.00 838.00 - 2.00 835.2857SONEC CORPORATION

ヤマウラ 902.00 893.00 898.00 905.00 - 2.00 899.7768YAMAURA CORPORATION

大成建 4,250.00 4,200.00 4,230.00 4,235.00 - 10.00 4,212.1486TAISEI CORPORATION

大林組 1,111.00 1,096.00 1,110.00 1,110.00 - 19.00 1,105.6497OBAYASHI CORPORATION

清水建 1,018.00 1,006.00 1,017.00 1,017.00 - 7.00 1,011.8189SHIMIZU CORPORATION

飛島建 1,304.00 1,282.00 1,302.00 1,304.00 - 20.00 1,298.1588TOBISHIMA CORPORATION

長谷工 1,346.00 1,335.00 1,339.00 1,344.00 - 22.00 1,340.5710HASEKO Corporation

松建1810 100 812.00 814.00 808.00 811.00 23.6 19,156.300

1811 100 3,975.00 4,030.00 4,000.00 4,030.00 1.8 7,206.500

1812 100 1,467.00 1,481.00 1,472.00 1,473.00 1,078.0 1,591,295.300

1813 100 1,390.00 1,425.00 1,410.00 1,425.00 302.3 429,358.700

1814 100 942.00 942.00 943.00 946.00 6.6 6,231.300

1815 100 2,877.00 2,883.00 2,852.00 2,862.00 18.0 51,670.100

1820 100 2,143.00 2,147.00 2,146.00 2,149.00 224.3 482,212.800

1821 100 589.00 594.00 591.00 592.00 602.2 357,005.600

1822 100 3,070.00 3,085.00 3,075.00 3,085.00 36.1 111,388.500

1824 100 995.00 1,000.00 993.00 997.00 870.0 868,911

1826 100 423.00 425.00 426.00 430.00 14.0 5,967.100

1827 100 491.00 489.00 487.00 490.00 12.4 6,070.400

1833 100 3,015.00 3,020.00 3,005.00 3,020.00 43.7 131,840

1835 100 3,395.00 3,380.00 3,330.00 3,350.00 23.7 79,695.500

松井建 816.00 811.00 812.00 814.00 - 10.00 811.7076MATSUI CONSTRUCTION CO.,LTD.

銭高組 4,030.00 3,945.00 4,030.00 4,030.00 - 55.00 4,003.6111THE ZENITAKA CORPORATION

鹿島 1,488.00 1,467.00 1,479.00 1,480.00 - 20.00 1,476.1552KAJIMA CORPORATION

不動テトラ 1,439.00 1,390.00 1,430.00 1,432.00 - 52.00 1,420.3066Fudo Tetra Corporation

大末建 944.00 941.00 943.00 949.00 - 5.00 944.1364DAISUE CONSTRUCTION CO.,LTD.

鉄建建設 2,900.00 2,877.00 2,878.00 2,878.00 - -15.00 2,870.5611TEKKEN CORPORATION

西松建 2,160.00 2,143.00 2,149.00 2,155.00 - 9.00 2,149.8564Nishimatsu Construction Co.,Ltd.

三住建設 596.00 588.00 594.00 595.00 - 9.00 592.8356Sumitomo Mitsui Construction Co., Ltd.

大豊建 3,105.00 3,070.00 3,090.00 3,100.00 - 15.00 3,085.5540DAIHO CORPORATION

前田建 1,005.00 993.00 1,000.00 1,001.00 - 16.00 998.7483MAEDA CORPORATION

佐田建 426.00 423.00 426.00 430.00 - 5.00 426.2214Sata Construction Co.,Ltd.

ナカノフドー 491.00 488.00 489.00 490.00 - 5.00 489.5484NAKANO CORPORATION

奥村組 3,025.00 3,005.00 3,020.00 3,030.00 - 20.00 3,016.9336OKUMURA CORPORATION

東鉄工 3,395.00 3,375.00 3,370.00 3,375.00 - -15.00 3,362.6793TOTETSU KOGYO CO LTDTOTETSU KOGYO CO.,LTD.



2019年10月21日(月曜日) P.4



1847 100 1,698.00 1,706.00 1,702.00 1,704.00 56.3 95,690.500

1848 100 535.00 548.00 542.00 545.00 16.6 8,991

1852 100 3,945.00 3,930.00 3,915.00 3,940.00 29.9 117,575.500

1860 100 658.00 668.00 665.00 667.00 500.5 333,034.100

1861 100 3,245.00 3,300.00 3,280.00 3,300.00 222.1 730,935.500

1866 100 2,650.00 2,680.00 2,680.00 2,708.00 32.6 88,160.700

1867 100 2,589.00 2,604.00 2,583.00 2,583.00 1.8 4,665.100

1870 100 716.00 726.00 722.00 724.00 33.5 24,202.100

1871 100 744.00 751.00 744.00 747.00 115.9 86,453.600






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

イチケン 1,715.00 1,696.00 1,705.00 1,712.00 - 4.00 1,699.6536ICHIKEN Co.,Ltd.

富士ピー・エス 549.00 533.00 548.00 548.00 - 16.00 541.6265FUJI P.S CORPORATION

浅沼組 3,950.00 3,910.00 3,930.00 3,945.00 - 40.00 3,932.2910ASANUMA CORPORATION

戸田建 668.00 658.00 669.00 669.00 - 15.00 665.4028TODA CORPORATION

熊谷組 3,305.00 3,235.00 3,305.00 3,315.00 - 90.00 3,291.0198Kumagai Gumi Co.,Ltd.

北野建 2,753.00 2,650.00 2,697.00 2,709.00 - 71.00 2,704.3160KITANO CONSTRUCTION CORP.,

植木組 2,604.00 2,589.00 2,598.00 2,600.00 - -5.00 2,591.7222UEKI CORPORATION

矢作建 726.00 716.00 725.00 728.00 - 4.00 722.4507YAHAGI CONSTRUCTION CO.,LTD.

ＰＳ三菱 753.00 735.00 750.00 751.00 - 2.00 745.9327P.S. Mitsubishi Construction Co., Ltd.

1873 100 524.00 521.00 521.00 524.00 232.8 121,704.800

1878 100 13,995.00 14,045.00 14,040.00 14,050.00 253.1 3,554,830.500

1879 100 828.00 823.00 820.00 824.00 14.6 12,015.600

1881 100 2,205.00 2,219.00 2,188.00 2,193.00 224.7 494,895.100

1882 100 3,435.00 3,465.00 3,455.00 3,475.00 5.4 18,640

1883 100 2,365.00 2,368.00 2,350.00 2,356.00 185.2 435,814.500

1884 100 6,690.00 6,680.00 6,640.00 6,660.00 6.2 41,416

1885 100 1,443.00 1,446.00 1,443.00 1,452.00 114.2 165,420.300

1887 100 585.00 588.00 583.00 583.00 278.0 162,823.900

1888 100 1,615.00 1,628.00 1,616.00 1,623.00 22.7 36,820.600

1890 100 478.00 485.00 484.00 489.00 410.0 199,206.400

1893 100 623.00 630.00 625.00 627.00 1,219.6 765,077.900

1898 100 738.00 746.00 746.00 751.00 61.2 45,770.900

1899 100 4,520.00 4,480.00 4,450.00 4,465.00 6.2 27,817.500

日本ハウスＨＤ 524.00 520.00 521.00 524.00 - 3.00 522.7869NIHON HOUSE HOLDINGS CO.,LTD.

大東建 14,070.00 13,960.00 14,040.00 14,055.00 - 105.00 14,045.1620DAITO TRUST CONSTRUCTION CO.,LTD.

新日本建 828.00 818.00 825.00 825.00 - 4.00 822.9863SHINNIHON CORPORATION

ＮＩＰＰＯ 2,222.00 2,192.00 2,216.00 2,216.00 - 35.00 2,202.4704NIPPO CORPORATION

東亜道 3,470.00 3,415.00 3,475.00 3,475.00 - 70.00 3,451.8519TOA ROAD CORPORATION

前田道 2,368.00 2,340.00 2,365.00 2,365.00 - -5.00 2,353.2100MAEDA ROAD CONSTRUCTION CO.,LTD.

日道路 6,720.00 6,680.00 6,680.00 6,720.00 - -30.00 6,680.0000THE NIPPON ROAD CO.,LTD.

東亜建 1,469.00 1,437.00 1,450.00 1,454.00 - 34.00 1,448.5140TOA CORPORATION

日本国土開発 589.00 580.00 588.00 591.00 - 5.00 585.6975JDC CORPORATION

若築建 1,631.00 1,615.00 1,620.00 1,623.00 - 8.00 1,622.0529WAKACHIKU CONSTRUCTION CO.,LTD.

東洋建 489.00 478.00 486.00 489.00 - 12.00 485.8693TOYO CONSTRUCTION CO.,LTD.

五洋建 632.00 622.00 630.00 630.00 - 5.00 627.3187PENTA-OCEAN CONSTRUCTION CO.,LTD.

世紀東急 746.00 737.00 746.00 752.00 - 13.00 747.8905SEIKITOKYU KOGYO CO.,LTD.

福田組 4,565.00 4,480.00 4,495.00 4,495.00 - 15.00 4,486.6935FUKUDA CORPORATIONFUKUDA CORPORATION



2019年10月21日(月曜日) P.5



1911 100 1,534.00 1,552.00 1,546.00 1,554.00 522.8 809,609.500

1914 100 383.00 395.00 393.00 398.00 101.3 39,756.600

1921 100 420.00 418.00 417.00 417.00 21.3 8,912.700

1925 100 3,617.00 3,683.00 3,669.00 3,676.00 1,101.5 4,041,358

1926 100 1,590.00 1,602.00 1,599.00 1,608.00 302.6 483,652.200

1928 100 2,308.00 2,331.00 2,322.50 2,334.50 3,055.7 7,110,647.050

1929 100 691.00 700.00 698.00 703.00 141.0 98,653.700

1930 100 941.00 948.00 946.00 953.00 10.5 9,947.600

1934 100 698.00 690.00 687.00 693.00 73.1 50,554.600






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

住友林 1,555.00 1,531.00 1,552.00 1,554.00 - 38.00 1,548.6027Sumitomo Forestry Co.,Ltd.

日基礎 397.00 383.00 396.00 398.00 - 13.00 392.4640JAPAN FOUNDATION ENGINEERING CO.,LTD.

巴 424.00 418.00 418.00 419.00 - -1.00 418.4366TOMOE CORPORATION

大和ハウス 3,687.00 3,613.00 3,672.00 3,685.00 - 89.00 3,668.9587DAIWA HOUSE INDUSTRY CO.,LTD.

ライト工 1,602.00 1,581.00 1,610.00 1,614.00 - 24.00 1,598.3219RAITO KOGYO CO.,LTD.

積水ハウス 2,333.50 2,308.00 2,333.00 2,335.00 - 44.50 2,327.0108Sekisui House,Ltd.

日特建 707.00 687.00 700.00 703.00 - 18.00 699.6716NITTOC CONSTRUCTION CO.,LTD.

北陸電工 948.00 941.00 946.00 953.00 - 12.00 947.3905HOKURIKU ELECTRICAL CONSTRUCTION CO.,LTD.

ユアテック 698.00 683.00 693.00 693.00 - 13.00 691.5814YURTEC CORPORATION

電1939 100 2,748.00 2,748.00 2,766.00 2,787.00 2.1 5,830.800

1941 100 2,457.00 2,461.00 2,452.00 2,458.00 38.3 94,193.200

1942 100 1,019.00 1,031.00 1,022.00 1,025.00 386.8 397,461.800

1944 100 1,593.00 1,586.00 1,581.00 1,583.00 242.5 384,414.100

1945 100 941.00 957.00 950.00 954.00 21.6 20,560.600

1946 100 3,460.00 3,440.00 3,440.00 3,470.00 3.1 10,726.500

1949 100 2,151.00 2,148.00 2,139.00 2,153.00 50.2 107,946.400

1950 100 2,330.00 2,334.00 2,329.00 2,348.00 48.0 112,440.300

1951 100 2,700.00 2,717.00 2,713.00 2,721.00 257.1 698,531.100

1952 100 1,989.00 1,992.00 1,990.00 1,995.00 28.7 57,235.600

1959 100 3,585.00 3,595.00 3,560.00 3,565.00 118.8 425,290.500

1961 100 1,301.00 1,324.00 1,306.00 1,308.00 68.5 89,836.900

1963 100 1,507.00 1,498.00 1,499.00 1,508.00 774.5 1,165,117.100

1964 100 1,552.00 1,560.00 1,560.00 1,582.00 10.9 17,137.600

四電工 2,748.00 2,748.00 2,766.00 2,796.00 - -9.00 2,776.5714YONDENKO CORPORATION

中電工 2,472.00 2,455.00 2,463.00 2,466.00 - 15.00 2,459.3525CHUDENKO CORPORATION

関電工 1,036.00 1,018.00 1,029.00 1,030.00 - 13.00 1,027.5641KANDENKO CO.,LTD.

きんでん 1,601.00 1,581.00 1,585.00 1,588.00 - 0.00 1,585.2128KINDEN CORPORATION

東京エネシス 958.00 935.00 959.00 959.00 - 19.00 951.8796TOKYO ENERGY & SYSTEMS INC.

トーエネック 3,460.00 3,440.00 3,440.00 3,475.00 - 30.00 3,460.1613TOENEC CORPORATION

住友電設 2,166.00 2,145.00 2,149.00 2,156.00 - 13.00 2,150.3267SUMITOMO DENSETSU CO.,LTD.

日本電設 2,344.00 2,316.00 2,333.00 2,355.00 - 34.00 2,342.5063NIPPON DENSETSU KOGYO CO.,LTD.

協エクシオ 2,720.00 2,700.00 2,717.00 2,728.00 - 28.00 2,716.9627KYOWA EXEO CORPORATION

新日空調 1,992.00 1,971.00 1,999.00 2,015.00 - 8.00 1,994.2718Shin Nippon Air Technologies Co.,Ltd.

九電工 3,610.00 3,580.00 3,595.00 3,605.00 - 5.00 3,579.8864KYUDENKO CORPORATION

三機工 1,324.00 1,301.00 1,322.00 1,322.00 - 14.00 1,311.4876SANKI ENGINEERING CO.,LTD.

日揮ＨＤ 1,512.00 1,490.00 1,500.00 1,511.00 - 0.00 1,504.3474JGC HOLDINGS CORPORATION

中外炉 1,564.00 1,552.00 1,565.00 1,585.00 - 31.00 1,572.2569Chugai Ro Co LtdChugai Ro Co.,Ltd.



2019年10月21日(月曜日) P.6



1967 100 776.00 782.00 781.00 791.00 153.6 120,076.800

1968 100 2,562.00 2,526.00 2,472.00 2,506.00 57.1 143,072.300

1969 100 1,983.00 1,934.00 1,916.00 1,918.00 425.2 824,781.300

1972 100 2,469.00 2,466.00 2,474.00 2,483.00 2.4 5,945.800

1975 100 3,105.00 3,115.00 3,115.00 3,160.00 5.0 15,686

1976 100 815.00 809.00 812.00 816.00 25.8 21,010.100

1979 100 3,400.00 3,405.00 3,390.00 3,405.00 29.1 99,090.500

1980 100 2,354.00 2,395.00 2,378.00 2,387.00 12.7 30,283.600

1982 100 1,937.00 1,947.00 1,935.00 1,944.00 10.5 20,390.100






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

ヤマト 788.00 765.00 784.00 791.00 - 30.00 781.7500YAMATO CORPORATION

太平電 2,572.00 2,512.00 2,526.00 2,526.00 - -59.00 2,505.6445TAIHEI DENGYO KAISHA,LTD.

高砂熱 1,993.00 1,913.00 1,929.00 1,947.00 - 66.00 1,939.7491Takasago Thermal Engineering Co.,Ltd.

三晃金 2,482.00 2,466.00 2,474.00 2,491.00 - 9.00 2,477.4167SANKO METAL INDUSTRIAL CO.,LTD.

朝日工 3,160.00 3,095.00 3,115.00 3,170.00 - 45.00 3,137.2000ASAHI KOGYOSHA CO.,LTD.

明星工業 816.00 809.00 813.00 817.00 - 2.00 814.3450MEISEI INDUSTRIAL Co.,Ltd.

大気社 3,425.00 3,390.00 3,405.00 3,420.00 - 45.00 3,405.1718Taikisha Ltd.

ダイダン 2,395.00 2,354.00 2,395.00 2,398.00 - 55.00 2,384.5354DAI-DAN CO.,LTD.

日比谷設 1,948.00 1,937.00 1,943.00 1,944.00 - 25.00 1,941.9143Hibiya Engineering,Ltd.

東芝プ1983 100 2,032.00 2,041.00 2,031.00 2,068.00 126.1 258,963.300

5912 100 260.00 261.00 260.00 260.00 592.7 154,437.500

6330 100 749.00 752.00 747.00 749.00 132.7 99,267.900

6379 100 1,093.00 1,101.00 1,090.00 1,097.00 94.4 103,504.900

2001 100 1,730.00 1,739.00 1,734.00 1,739.00 43.9 76,238.600

2002 100 2,046.00 2,064.00 2,060.00 2,067.00 424.2 875,246.700

2003 100 6,500.00 6,540.00 6,510.00 6,520.00 3.0 19,545

2004 100 3,155.00 3,155.00 3,140.00 3,155.00 18.3 57,635.500

2009 100 910.00 909.00 910.00 912.00 4.3 3,916

2053 100 1,221.00 1,220.00 1,213.00 1,221.00 11.9 14,516.400

2060 100 163.00 165.00 164.00 164.00 110.8 18,170.600

2107 100 1,075.00 1,078.00 1,076.00 1,081.00 2.6 2,806.600

東芝プラ 2,052.00 2,032.00 2,031.00 2,069.00 - 56.00 2,053.6344TOSHIBA PLANT SYSTEMS & SERVICES CORPORATION

ＯＳＪＢＨＤ 262.00 259.00 262.00 262.00 - 3.00 260.5661OSJB Holdings Corporation

洋エンジ 754.00 737.00 750.00 752.00 - 0.00 748.0625TOYO ENGINEERING CORPORATION

レイズネクスト 1,103.00 1,091.00 1,103.00 1,103.00 - -2.00 1,096.4502RAIZNEXT Corporation

1,742.00 - 17.00 1,736.6424Nippon Flour Mills Co.,Ltd.

食料品 Foods

日粉 1,741.00 1,730.00 1,741.00

日清粉Ｇ 2,067.00 2,046.00 2,065.00 2,067.00 - 21.00 2,063.2878NISSHIN SEIFUN GROUP INC.

日東富士 6,540.00 6,490.00 6,510.00 6,540.00 - 30.00 6,515.0000NITTO FUJI FLOUR MILLING CO.,LTD.

昭和産 3,155.00 3,140.00 3,150.00 3,160.00 - 15.00 3,149.4809Showa Sangyo Co.,Ltd.

鳥越粉 910.00 909.00 910.00 912.00 - 3.00 910.6977THE TORIGOE CO.,LTD.

中部飼料 1,227.00 1,218.00 1,214.00 1,226.00 - 7.00 1,219.8655CHUBU SHIRYO CO.,LTD.

フィード・ワン 165.00 163.00 165.00 165.00 - 1.00 163.9946FEED ONE CO.,LTD.

洋糖 1,081.00 1,075.00 1,076.00 1,088.00 - 0.00 1,079.4615Toyo Sugar Refining Co.,Ltd.



2019年10月21日(月曜日) P.7



2108 100 2,003.00 2,003.00 1,999.00 2,007.00 5.4 10,838.700

2109 100 2,292.00 2,294.00 2,289.00 2,295.00 35.4 81,286.900

2112 100 208.00 208.00 208.00 209.00 11.6 2,417.400

2117 100 1,977.00 1,960.00 1,965.00 1,971.00 4.1 8,078.300

2201 100 5,330.00 5,340.00 5,320.00 5,340.00 143.8 767,090

2204 100 4,600.00 4,575.00 4,565.00 4,630.00 2.0 9,203.500

2206 100 4,870.00 4,890.00 4,860.00 4,865.00 165.5 808,314.500

2207 100 1,259.00 1,256.00 1,256.00 1,256.00 4.2 5,280.300

2209 100 2,010.00 2,011.00 2,011.00 2,011.00 11.2 22,532.600






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

甜菜糖 2,004.00 1,998.00 2,014.00 2,014.00 - 4.00 2,007.1667Nippon Beet Sugar Manufacturing Co.,Ltd.

三井製糖 2,311.00 2,288.00 2,290.00 2,303.00 - 12.00 2,296.2401Mitsui Sugar Co.,Ltd.

塩水糖 208.00 208.00 208.00 209.00 - 2.00 208.3966Ensuiko Sugar Refining Co.,Ltd.

日新製糖 1,977.00 1,959.00 1,965.00 1,977.00 - 12.00 1,970.3171Nissin Sugar Co.,Ltd.

森永菓 5,350.00 5,320.00 5,330.00 5,350.00 - -10.00 5,334.4228Morinaga & Co.,Ltd.

中村屋 4,600.00 4,550.00 4,565.00 4,630.00 - -10.00 4,601.7500NAKAMURAYA CO.,LTD.

グリコ 4,915.00 4,870.00 4,885.00 4,900.00 - 45.00 4,884.0755Ezaki Glico Co.,Ltd.

名糖産 1,259.00 1,256.00 1,256.00 1,259.00 - 0.00 1,257.2143Meito Sangyo Co.,Ltd.

井村屋Ｇ 2,021.00 2,010.00 2,011.00 2,016.00 - -22.00 2,011.8393IMURAYA GROUP CO.,LTD.

家2211 100 2,058.00 2,078.00 2,077.00 2,082.00 14.4 29,835.700

2212 100 1,938.00 1,955.00 1,948.00 1,950.00 244.0 476,067

2215 100 971.00 974.00 970.00 973.00 1.6 1,556.300

2217 100 4,975.00 5,040.00 4,985.00 5,060.00 1.8 9,035.500

2220 100 4,790.00 4,790.00 4,765.00 4,765.00 8.4 40,142.500

2222 100 7,250.00 7,230.00 7,180.00 7,210.00 51.3 371,487

2229 100 3,360.00 3,370.00 3,355.00 3,365.00 179.8 604,995.500

2264 100 4,260.00 4,275.00 4,255.00 4,260.00 227.3 969,247.500

2266 100 1,797.00 1,804.00 1,788.00 1,789.00 9.8 17,616.900

2267 100 6,100.00 6,090.00 6,070.00 6,090.00 207.9 1,265,624

2269 100 7,750.00 7,740.00 7,740.00 7,760.00 170.7 1,322,722

2270 100 2,627.00 2,614.00 2,594.00 2,605.00 149.5 389,951.300

2281 100 2,571.00 2,534.00 2,524.00 2,545.00 195.2 498,840.100

2282 100 4,620.00 4,675.00 4,660.00 4,675.00 381.7 1,780,056

不二家 2,081.00 2,058.00 2,078.00 2,089.00 - 25.00 2,071.9236Fujiya Co.,Ltd.

山崎パン 1,957.00 1,935.00 1,960.00 1,964.00 - 23.00 1,951.0943YAMAZAKI BAKING CO.,LTD.

第一パン 975.00 971.00 970.00 975.00 - 2.00 972.6875FIRST BAKING CO.,LTD.

モロゾフ 5,040.00 4,975.00 4,995.00 5,060.00 - 20.00 5,019.7222Morozoff Limited

亀田菓 4,800.00 4,770.00 4,800.00 4,800.00 - -25.00 4,778.8690KAMEDA SEIKA CO.,LTD.

寿スピリッツ 7,360.00 7,230.00 7,240.00 7,240.00 - -30.00 7,241.4620Kotobuki Spirits Co.,Ltd.

カルビー 3,385.00 3,355.00 3,370.00 3,375.00 - 25.00 3,364.8248CALBEE,Inc.

森永乳 4,285.00 4,250.00 4,265.00 4,275.00 - -20.00 4,264.1773MORINAGA MILK INDUSTRY CO.,LTD.

六甲バター 1,813.00 1,797.00 1,802.00 1,808.00 - -8.00 1,797.6429ROKKO BUTTER CO.,LTD.

ヤクルト 6,120.00 6,050.00 6,090.00 6,100.00 - 30.00 6,087.6575YAKULT HONSHA CO.,LTD.

明治ＨＤ 7,770.00 7,700.00 7,760.00 7,770.00 - -10.00 7,748.8108Meiji Holdings Co.,Ltd.

雪印メグ 2,633.00 2,602.00 2,618.00 2,619.00 - -15.00 2,608.3699MEGMILK SNOW BRAND Co.,Ltd.

プリマハム 2,595.00 2,534.00 2,533.00 2,548.00 - 7.00 2,555.5333Prima Meat Packers,Ltd.

日ハム 4,680.00 4,615.00 4,675.00 4,690.00 - 80.00 4,663.4949NH Foods LtdNH Foods Ltd.



2019年10月21日(月曜日) P.8



2286 100 611.00 609.00 609.00 618.00 4.9 3,007.400

2288 100 2,328.00 2,352.00 2,333.00 2,337.00 38.4 89,952.400

2292 100 2,924.00 2,927.00 2,904.00 2,912.00 40.9 119,130.700

2296 100 689.00 692.00 687.00 687.00 127.9 88,106.300

2501 100 2,735.00 2,754.00 2,735.00 2,740.00 150.1 411,542.400

2502 100 5,308.00 5,378.00 5,349.00 5,359.00 601.9 3,223,287.200

2503 100 2,244.50 2,272.00 2,254.50 2,258.00 1,309.6 2,960,235.900

2531 100 1,070.00 1,077.00 1,075.00 1,078.00 345.5 371,682.900

2533 100 395.00 405.00 404.00 411.00 130.0 52,762.700






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

林兼産 611.00 609.00 609.00 618.00 - 5.00 613.7551Hayashikane Sangyo Co.,Ltd.

丸大食 2,356.00 2,319.00 2,352.00 2,352.00 - 22.00 2,342.5104MARUDAI FOOD CO.,LTD.

Ｓ　ＦＯＯＤＳ 2,931.00 2,901.00 2,914.00 2,923.00 - -6.00 2,912.7311S Foods Inc.

伊藤ハム米久ＨＤ 693.00 688.00 691.00 692.00 - -1.00 688.8686ITOHAM YONEKYU HOLDINGS INC.

サッポロＨＤ 2,755.00 2,735.00 2,752.00 2,752.00 - 12.00 2,741.7881SAPPORO HOLDINGS LIMITED

アサヒ 5,387.00 5,306.00 5,379.00 5,390.00 - 69.00 5,355.1872Asahi Group Holdings,Ltd.

キリンＨＤ 2,277.50 2,241.00 2,265.00 2,269.00 - 20.00 2,260.4123Kirin Holdings Company,Limited

宝ＨＬＤ 1,079.00 1,064.00 1,076.00 1,082.00 - 5.00 1,075.7826TAKARA HOLDINGS INC.

オエノンＨＤ 406.00 394.00 405.00 412.00 - 16.00 405.8669Oenon Holdings,Inc.

養命2540 100 1,939.00 1,926.00 1,920.00 1,926.00 4.7 9,057.600

2579 100 2,496.00 2,509.00 2,510.00 2,523.00 299.7 753,383.300

2587 100 4,610.00 4,630.00 4,630.00 4,630.00 177.1 820,307

2590 100 4,490.00 4,505.00 4,505.00 4,520.00 20.0 90,166

2593 100 5,220.00 5,270.00 5,260.00 5,270.00 56.5 297,397

2594 100 2,242.00 2,243.00 2,238.00 2,240.00 18.3 41,014.100

2597 100 1,020.00 1,018.00 1,018.00 1,018.00 4.7 4,789.900

2599 100 1,205.00 1,211.00 1,206.00 1,206.00 1.5 1,810

2602 100 3,600.00 3,620.00 3,590.00 3,595.00 34.3 123,627.500

2607 100 3,185.00 3,230.00 3,200.00 3,205.00 124.5 399,677.500

2612 100 3,755.00 3,730.00 3,710.00 3,710.00 3.3 12,294.500

2613 100 4,300.00 4,300.00 4,250.00 4,275.00 7.2 30,830

2801 100 5,240.00 5,260.00 5,230.00 5,240.00 245.8 1,289,386

2802 100 2,023.00 2,026.00 2,022.00 2,024.00 588.2 1,190,778.050

養命酒 1,939.00 1,922.00 1,920.00 1,930.00 - 3.00 1,927.1489YOMEISHU SEIZO CO.,LTD.

コカ・コーラＢＪＨ 2,512.00 2,495.00 2,510.00 2,524.00 - 36.00 2,513.7915Coca-Cola Bottlers Japan Holdings Inc.

サントリーＢＦ 4,640.00 4,605.00 4,640.00 4,655.00 - 40.00 4,631.8859Suntory Beverage & Food Limited

ＤｙＤｏ 4,510.00 4,490.00 4,505.00 4,520.00 - 40.00 4,508.3000DyDo GROUP HOLDINGS,INC.

伊藤園 5,270.00 5,220.00 5,270.00 5,290.00 - 80.00 5,263.6637ITO EN,LTD.

キーコーヒー 2,247.00 2,237.00 2,243.00 2,246.00 - 8.00 2,241.2077KEY COFFEE INC

ユニカフェ 1,020.00 1,016.00 1,018.00 1,020.00 - 0.00 1,019.1277UNICAFE INC.

ジャパンＦ 1,211.00 1,205.00 1,209.00 1,209.00 - 3.00 1,206.6667JAPAN FOODS CO.,LTD.

日清オイリオ 3,630.00 3,590.00 3,615.00 3,620.00 - 10.00 3,604.3003The Nisshin OilliO Group,Ltd.

不二製油Ｇ 3,230.00 3,185.00 3,215.00 3,230.00 - 20.00 3,210.2610FUJI OIL HOLDINGS INC.

かどや製油 3,755.00 3,715.00 3,720.00 3,730.00 - -60.00 3,725.6061KADOYA SESAME MILLS INCORPORATED

Ｊオイル 4,305.00 4,280.00 4,270.00 4,300.00 - -25.00 4,281.9444J-OIL MILLS, INC.

キッコマン 5,270.00 5,230.00 5,250.00 5,260.00 - 0.00 5,245.6713KIKKOMAN CORPORATION

味の素 2,032.50 2,015.50 2,024.50 2,030.50 - 11.50 2,024.4442Ajinomoto Co IncAjinomoto Co.,Inc.



2019年10月21日(月曜日) P.9



2809 100 2,449.00 2,453.00 2,445.00 2,449.00 209.7 514,222.200

2810 100 4,040.00 4,035.00 4,020.00 4,035.00 101.4 409,240.500

2811 100 2,777.00 2,780.00 2,772.00 2,775.00 75.4 209,350.900

2812 100 1,051.00 1,050.00 1,044.00 1,052.00 3.1 3,254.600

2815 100 8,430.00 8,480.00 8,430.00 8,430.00 16.7 141,088

2818 100 1,611.00 1,611.00 1,607.00 1,607.00 2.2 3,547.500

2819 100 2,125.00 2,138.00 2,126.00 2,138.00 2.6 5,543.800

2820 100 2,122.00 2,073.00 2,076.00 2,085.00 15.4 32,119.200

2871 100 2,447.00 2,460.00 2,448.00 2,454.00 317.1 777,623.400






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

キユーピー 2,459.00 2,444.00 2,450.00 2,460.00 - 0.00 2,452.1803Kewpie Corporation

ハウス食Ｇ 4,055.00 4,025.00 4,030.00 4,040.00 - 0.00 4,035.9024House Foods Group Inc.

カゴメ 2,785.00 2,767.00 2,786.00 2,788.00 - 14.00 2,776.5371KAGOME CO.,LTD.

焼津水 1,051.00 1,048.00 1,044.00 1,052.00 - 8.00 1,049.8710YAIZU SUISANKAGAKU INDUSTRY CO.,LTD.

アリアケ 8,480.00 8,430.00 8,480.00 8,480.00 - 60.00 8,448.3832ARIAKE JAPAN Co.,Ltd.

ピエトロ 1,611.00 1,611.00 1,609.00 1,620.00 - -7.00 1,612.5000PIETRO Co.,Ltd.

エバラ食品工業 2,138.00 2,125.00 2,138.00 2,138.00 - 9.00 2,132.2308EBARA Foods Industry,Inc.

やまみ 2,122.00 2,058.00 2,081.00 2,095.00 - 13.00 2,085.6623Yamami Company

ニチレイ 2,469.00 2,441.00 2,452.00 2,459.00 - -7.00 2,452.2971NICHIREI CORPORATION

東洋水産2875 100 4,380.00 4,425.00 4,405.00 4,410.00 90.7 399,782

2882 100 1,718.00 1,725.00 1,712.00 1,712.00 6.4 11,003.200

2883 100 1,958.00 1,970.00 1,970.00 1,975.00 5.4 10,636

2884 100 1,143.00 1,096.00 1,074.00 1,079.00 504.8 557,383.300

2897 100 8,180.00 8,210.00 8,190.00 8,210.00 129.4 1,061,268

2899 100 2,081.00 2,087.00 2,080.00 2,085.00 8.3 17,292.200

2904 100 1,073.00 1,075.00 1,073.00 1,075.00 5.9 6,337.200

2908 100 1,990.00 1,994.00 1,991.00 2,000.00 15.6 31,159.900

2910 100 1,496.00 1,486.00 1,486.00 1,487.00 96.4 143,930.500

2914 100 2,385.50 2,405.00 2,401.00 2,408.50 3,409.6 8,193,377.200

2915 100 2,500.00 2,517.00 2,485.00 2,491.00 10.7 26,761.700

2918 100 1,893.00 1,892.00 1,872.00 1,882.00 31.6 59,555.400

2922 100 1,636.00 1,641.00 1,638.00 1,648.00 3.1 5,093.800

2924 100 729.00 729.00 730.00 736.00 1.7 1,247.800

東洋水産 4,425.00 4,380.00 4,420.00 4,425.00 - 45.00 4,407.7398TOYO SUISAN KAISHA,LTD.

イートアンド 1,728.00 1,715.00 1,725.00 1,725.00 - -7.00 1,719.2500EAT&Co.,Ltd

大冷 1,970.00 1,947.00 1,970.00 1,987.00 - 15.00 1,969.6296DAIREI CO.,LTD.

ヨシムラ・Ｆ・ＨＤ 1,152.00 1,088.00 1,096.00 1,103.00 - -57.00 1,104.1666Yoshimura Food Holdings K.K.

日清食ＨＤ 8,230.00 8,160.00 8,200.00 8,230.00 - 100.00 8,201.4529NISSIN FOODS HOLDINGS CO.,LTD.

永谷園ＨＤ 2,087.00 2,061.00 2,105.00 2,105.00 - 4.00 2,083.3976NAGATANIEN HOLDINGS CO.,LTD.

一正蒲鉾 1,076.00 1,073.00 1,077.00 1,077.00 - 2.00 1,074.1017ICHIMASA KAMABOKO CO.,LTD.

フジッコ 2,002.00 1,987.00 2,000.00 2,003.00 - 15.00 1,997.4295FUJICCO CO.,LTD.

ロックフィルド 1,501.00 1,486.00 1,492.00 1,493.00 - -2.00 1,493.0550ROCK FIELD CO.,LTD.

ＪＴ 2,409.50 2,383.00 2,404.00 2,408.50 - 17.00 2,403.0318JAPAN TOBACCO INC.

ケンコーマヨ 2,531.00 2,500.00 2,505.00 2,512.00 - -11.00 2,501.0935KENKO Mayonnaise Co.,Ltd.

わらべや 1,902.00 1,871.00 1,894.00 1,895.00 - -20.00 1,884.6646WARABEYA NICHIYO HOLDINGS CO.,LTD.

なとり 1,643.00 1,636.00 1,641.00 1,648.00 - 10.00 1,643.1613NATORI CO.,LTD.

イフジ産業 729.00 729.00 730.00 736.00 - 3.00 734.0000Ifuji Sangyo Co LtdIfuji Sangyo Co.,Ltd.



2019年10月21日(月曜日) P.10



2925 100 2,566.00 2,610.00 2,598.00 2,605.00 33.2 85,899.700

2930 100 635.00 641.00 636.00 640.00 2,463.0 1,584,997

2931 100 838.00 850.00 847.00 851.00 322.7 273,743.900

4404 100 1,194.00 1,197.00 1,197.00 1,213.00 3.6 4,333.700

4526 100 3,630.00 3,630.00 3,615.00 3,620.00 4.9 17,761

3001 100 1,381.00 1,374.00 1,364.00 1,367.00 17.6 24,170.200

3002 100 4,560.00 4,635.00 4,625.00 4,625.00 50.3 232,143.500

3101 100 1,452.00 1,460.00 1,465.00 1,470.00 292.7 428,728.500






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

ピックルスコーポ 2,610.00 2,538.00 2,600.00 2,624.00 - 18.00 2,587.3404PICKLES CORPORATION

北の達人 657.00 632.00 641.00 645.00 - -4.00 643.5229Kitanotatsujin Corporation

ユーグレナ 852.00 837.00 847.00 853.00 - 10.00 848.2922euglena Co.,Ltd.

ミヨシ油脂 1,197.00 1,194.00 1,197.00 1,213.00 - 19.00 1,203.8056Miyoshi Oil & Fat Co.,Ltd.

理研ビタミン 3,640.00 3,600.00 3,640.00 3,640.00 - 20.00 3,624.6939RIKEN VITAMIN CO.,LTD.

Textiles & Apparels

1,374.00 - -5.00 1,373.3068

繊維製品

片倉 1,387.00 1,370.00 1,374.00

グンゼ 4,635.00 4,560.00 4,640.00

Katakura Industries Co.,Ltd.

4,650.00 - 85.00 4,615.1789GUNZE LIMITED

東洋紡 1,465.00 1,450.00 1,466.00 1,472.00 - 24.00 1,464.7369

3103 100 331.00 333.00 331.00 333.00 235.4 78,017.600

3104 100 3,160.00 3,175.00 3,130.00 3,130.00 9.1 28,651.500

3106 100 2,416.00 2,430.00 2,415.00 2,418.00 22.3 54,130.200

3109 100 926.00 929.00 925.00 925.00 19.8 18,342.700

3201 100 1,065.00 1,078.00 1,070.00 1,071.00 57.8 61,866

3202 100 83.00 82.00 82.00 82.00 106.1 8,711.100

3204 100 540.00 543.00 541.00 543.00 12.0 6,490.400

3205 100 280.00 280.00 279.00 282.00 52.9 14,832.700

3302 100 1,944.00 1,930.00 1,918.00 1,932.00 17.1 33,010.100

3401 100 2,158.00 2,166.00 2,157.00 2,160.00 473.6 1,023,769.800

3402 100 842.00 844.10 842.00 846.20 6,075.6 5,116,798.550

3408 100 1,830.00 1,825.00 1,825.00 1,841.00 7.0 12,814.400

3501 100 2,825.00 2,835.00 2,801.00 2,807.00 3.7 10,407.200

TOYOBO CO.,LTD.

ユニチカ 333.00 329.00 333.00 333.00 - 2.00 331.4257UNITIKA LTD.

富士紡ＨＤ 3,175.00 3,140.00 3,145.00 3,155.00 - -35.00 3,148.5165Fujibo Holdings,Inc.

クラボウ 2,447.00 2,416.00 2,430.00 2,430.00 - 2.00 2,427.3632KURABO INDUSTRIES LTD.

シキボウ 930.00 925.00 929.00 929.00 - -4.00 926.3990SHIKIBO LTD.

ニッケ 1,078.00 1,065.00 1,075.00 1,075.00 - 11.00 1,070.3460THE JAPAN WOOL TEXTILE CO.,LTD.

ダイトウボウ 83.00 82.00 82.00 83.00 - 0.00 82.1027Daitobo Co.,Ltd.

トーア紡 543.00 539.00 543.00 543.00 - 0.00 540.8667Toabo Corporation

ダイドー 280.00 278.00 280.00 282.00 - 2.00 280.3913DAIDOH LIMITED

帝繊維 1,944.00 1,920.00 1,936.00 1,936.00 - 25.00 1,930.4152TEIKOKU SEN-I Co.,Ltd.

帝人 2,169.00 2,155.00 2,159.00 2,165.00 - 13.00 2,161.6761TEIJIN LIMITED

東レ 845.70 830.50 843.90 846.80 - 2.90 842.1882TORAY INDUSTRIES,INC.

サカイオーベックス 1,834.00 1,806.00 1,825.00 1,841.00 - 11.00 1,830.6286SAKAI OVEX CO.,LTD.

住江織物 2,836.00 2,825.00 2,809.00 2,823.00 - -18.00 2,812.7568Suminoe Textile Co.,Ltd.



2019年10月21日(月曜日) P.11



3512 100 484.00 482.00 480.00 481.00 6.0 2,893.800

3513 100 1,534.00 1,533.00 1,520.00 1,531.00 1.4 2,138.900

3524 100 1,597.00 1,589.00 1,589.00 1,604.00 2.6 4,156.500

3529 100 831.00 831.00 827.00 828.00 21.2 17,592.700

3551 100 749.00 747.00 744.00 747.00 5.6 4,189.100

3569 100 1,285.00 1,280.00 1,274.00 1,281.00 90.4 115,719.500

3571 100 977.00 978.00 975.00 979.00 3.4 3,326.300

3577 100 1,113.00 1,119.00 1,119.00 1,134.00 2.0 2,245.800

3580 100 833.00 830.00 829.00 835.00 13.8 11,508.900






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

日フエルト 484.00 482.00 482.00 483.00 - -2.00 482.3000Nippon Felt Company Limited

イチカワ 1,534.00 1,530.00 1,523.00 1,531.00 - -18.00 1,527.7857ICHIKAWA CO.,LTD.

日東網 1,597.00 1,586.00 1,589.00 1,609.00 - 2.00 1,598.6538NITTO SEIMO CO.,LTD.

アツギ 833.00 829.00 828.00 832.00 - 2.00 829.8443ATSUGI CO.,LTD.

ダイニック 749.00 745.00 747.00 749.00 - 0.00 748.0536DYNIC CORPORATION

セーレン 1,286.00 1,278.00 1,279.00 1,282.00 - 2.00 1,280.0830SEIREN CO.,LTD.

ソトー 978.00 975.00 979.00 979.00 - 1.00 978.3235SOTOH CO.,LTD.

東海染工 1,124.00 1,113.00 1,119.00 1,134.00 - 7.00 1,122.9000Tokai Senko K.K.

小松マテーレ 834.00 829.00 840.00 840.00 - 10.00 833.9783KOMATSU MATERE Co.,Ltd.

3591 100 2,810.00 2,817.00 2,801.00 2,802.00 63.3 177,853.900

3593 100 3,300.00 3,300.00 3,300.00 3,310.00 76.5 252,938.500

3606 100 111.00 111.00 110.00 111.00 135.2 14,980.800

3607 100 493.00 492.00 491.00 494.00 4.7 2,315.800

3608 100 565.00 574.00 567.00 569.00 100.7 57,342.200

3611 100 1,975.00 1,971.00 1,961.00 1,963.00 14.7 28,938.400

3612 100 2,474.00 2,453.00 2,440.00 2,445.00 129.4 317,031.700

8011 100 1,467.00 1,476.00 1,465.00 1,468.00 5.6 8,225

8013 100 477.00 476.00 477.00 478.00 20.2 9,626.300

8016 100 616.00 611.00 605.00 605.00 826.6 505,286.500

8029 100 1,105.00 1,117.00 1,116.00 1,120.00 28.7 32,047.100

8107 100 35.00 35.00 34.00 34.00 35.5 1,224.700

8111 100 8,360.00 8,000.00 7,980.00 7,980.00 323.6 2,610,730

8114 100 1,379.00 1,394.00 1,393.00 1,398.00 120.1 167,410.800

ワコールＨＤ 2,821.00 2,806.00 2,810.00 2,815.00 - 4.00 2,809.6983WACOAL HOLDINGS CORP.

ホギメディ 3,315.00 3,270.00 3,305.00 3,320.00 - 50.00 3,306.3856HOGY MEDICAL CO.,LTD.

レナウン 111.00 110.00 111.00 111.00 - 1.00 110.8047RENOWN INCORPORATED

クラウディアＨＤ 493.00 490.00 492.00 494.00 - 5.00 492.7234KURAUDIA HOLDINGS CO.,LTD.

ＴＳＩ　ＨＤ 574.00 565.00 572.00 574.00 - 5.00 569.4359TSI HOLDINGS CO.,LTD.

マツオカ 1,990.00 1,962.00 1,969.00 1,977.00 - -24.00 1,968.5986MATSUOKA CORPORATION

ワールド 2,474.00 2,438.00 2,453.00 2,465.00 - -5.00 2,450.0131WORLD CO.,LTD.

三陽商 1,476.00 1,465.00 1,465.00 1,471.00 - 3.00 1,468.7500SANYO SHOKAI LTD.

ナイガイ 478.00 474.00 477.00 480.00 - -1.00 476.5495NAIGAI CO.,LTD.

オンワードＨＤ 618.00 608.00 611.00 611.00 - -10.00 611.2830ONWARD HOLDINGS CO.,LTD.

ルックＨＤ 1,117.00 1,105.00 1,117.00 1,126.00 - 22.00 1,116.6237LOOK HOLDINGS INCORPORATED

キムラタン 35.00 34.00 35.00 35.00 - 0.00 34.4986KIMURATAN CORPORATION

ゴルドウイン 8,370.00 7,950.00 8,010.00 8,050.00 - -460.00 8,067.7689GOLDWIN INC.

デサント 1,398.00 1,376.00 1,395.00 1,405.00 - 22.00 1,393.9284DESCENTE LTDDESCENTE,LTD.



2019年10月21日(月曜日) P.12



8118 100 532.00 524.00 526.00 529.00 16.1 8,521.100

8127 100 389.00 390.00 387.00 388.00 19.4 7,545.900

3708 100 3,990.00 3,985.00 3,925.00 3,925.00 10.2 40,330.500

3861 100 552.00 557.00 554.00 554.00 3,028.7 1,679,963.100

3863 100 1,826.00 1,841.00 1,834.00 1,839.00 289.1 530,435.500

3864 100 473.00 475.00 472.00 474.00 34.3 16,254.500

3865 100 542.00 549.00 538.00 542.00 325.0 176,864.500

3877 100 1,527.00 1,516.00 1,517.00 1,531.00 7.7 11,744.300






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

キング 532.00 518.00 526.00 542.00 - -1.00 529.2609KING Co.,Ltd.

ヤマトインター 391.00 389.00 390.00 390.00 - 0.00 388.9639YAMATO INTERNATIONAL INC.

Pulp & Paper

3,985.00 - -50.00 3,953.9706

パルプ・紙

特種東海 4,005.00 3,985.00 3,985.00

王子ＨＤ 558.00 550.00 555.00

Tokushu Tokai Paper Co.,Ltd.

557.00 - 11.00 554.6812Oji Holdings Corporation

日本紙 1,842.00 1,819.00 1,839.00 1,841.00 - 24.00 1,834.7821Nippon Paper Industries Co.,Ltd.

三菱紙 476.00 473.00 475.00 477.00 - -1.00 473.8921Mitsubishi Paper Mills Limited

北越コーポレーション 550.00 542.00 548.00 548.00 - 0.00 544.1985Hokuetsu Corporation

中越パル 1,529.00 1,513.00 1,517.00 1,531.00 - 3.00 1,525.2338

3878 100 942.00 938.00 938.00 943.00 4.0 3,765.300

3880 100 1,457.00 1,455.00 1,438.00 1,448.00 181.8 263,183.300

3896 100 405.00 406.00 404.00 404.00 3.5 1,417.400

3941 100 782.00 785.00 780.00 781.00 818.6 640,888.100

3946 100 1,611.00 1,624.00 1,612.00 1,620.00 14.1 22,849.900

3950 100 4,085.00 4,040.00 4,030.00 4,030.00 14.6 59,131.500

3405 100 1,367.00 1,374.00 1,365.00 1,368.00 837.2 1,146,694.900

3407 100 1,176.00 1,173.50 1,171.50 1,173.50 2,226.7 2,614,828.400

3553 100 740.00 741.00 741.00 742.00 5.4 4,005.300

4004 100 2,950.00 2,948.00 2,912.00 2,912.00 2,419.3 7,101,381.700

4005 100 507.00 510.00 507.00 507.00 4,566.7 2,321,259.400

4008 100 3,280.00 3,335.00 3,325.00 3,360.00 32.2 107,547

Chuetsu Pulp & Paper Co.,Ltd.

巴川紙 943.00 937.00 938.00 944.00 - 1.00 941.3250TOMOEGAWA CO.,LTD.

大王紙 1,459.00 1,446.00 1,454.00 1,454.00 - -2.00 1,447.6529Daio Paper Corporation

阿波製紙 408.00 405.00 405.00 405.00 - 0.00 404.9714AWA PAPER & TECHNOLOGICAL COMPANY,Inc.

レンゴー 787.00 779.00 784.00 785.00 - 3.00 782.9075Rengo Co.,Ltd.

トーモク 1,627.00 1,610.00 1,624.00 1,631.00 - 14.00 1,620.5603TOMOKU CO.,LTD.

ザ・パック 4,090.00 4,030.00 4,055.00 4,060.00 - -20.00 4,050.1027THE PACK CORPORATION

1,374.00 - 13.00 1,369.6786KURARAY CO.,LTD.

化学 Chemicals

クラレ 1,375.00 1,366.00 1,374.00

旭化成 1,179.50 1,171.00 1,174.00 1,175.00 - 5.00 1,174.3066ASAHI KASEI CORPORATION

共和レザー 742.00 740.00 743.00 744.00 - 4.00 741.7222KYOWA LEATHER CLOTH CO.,LTD.

昭電工 2,968.00 2,931.00 2,944.00 2,949.00 - -63.00 2,935.3043Showa Denko K.K.

住友化 511.00 507.00 510.00 510.00 - -4.00 508.3013SUMITOMO CHEMICAL COMPANY,LIMITED

住友精化 3,335.00 3,280.00 3,325.00 3,375.00 - 115.00 3,339.9689Sumitomo Seika Chemicals Company LimitedSumitomo Seika Chemicals Company,Limited.



2019年10月21日(月曜日) P.13



4021 100 4,360.00 4,345.00 4,340.00 4,360.00 266.8 1,161,523.500

4022 100 1,423.00 1,443.00 1,419.00 1,435.00 67.7 96,708.200

4023 100 6,710.00 6,710.00 6,690.00 6,710.00 45.4 304,461

4025 100 4,325.00 4,350.00 4,320.00 4,345.00 4.2 18,227.500

4027 100 2,068.00 2,057.00 2,061.00 2,071.00 25.7 53,080.500

4028 100 1,082.00 1,094.00 1,085.00 1,094.00 254.6 276,597.700

4031 100 1,160.00 1,165.00 1,163.00 1,166.00 4.0 4,657.800

4041 100 2,746.00 2,773.00 2,770.00 2,774.00 53.6 148,415.100

4042 100 1,507.00 1,505.00 1,502.00 1,506.00 486.5 732,645.100






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

日産化 4,375.00 4,325.00 4,350.00 4,365.00 - 0.00 4,353.5364Nissan Chemical Corporation

ラサ工 1,443.00 1,414.00 1,440.00 1,440.00 - 13.00 1,428.4815Rasa Industries,Ltd.

クレハ 6,730.00 6,690.00 6,700.00 6,710.00 - 50.00 6,706.1894KUREHA CORPORATION

多木化学 4,355.00 4,325.00 4,320.00 4,350.00 - 20.00 4,339.8810TAKI CHEMICAL CO.,LTD.

テイカ 2,070.00 2,051.00 2,069.00 2,072.00 - 9.00 2,065.3891TAYCA CORPORATION

石原産 1,096.00 1,069.00 1,090.00 1,094.00 - 0.00 1,086.4010ISHIHARA SANGYO KAISHA,LTD.

片倉コープアグリ 1,165.00 1,160.00 1,164.00 1,168.00 - 1.00 1,164.4500Katakura & Co-op Agri Corporation

日曹達 2,773.00 2,737.00 2,774.00 2,780.00 - 46.00 2,768.9384Nippon Soda Co.,Ltd.

東ソー 1,512.00 1,502.00 1,508.00 1,508.00 - 4.00 1,505.9509TOSOH CORPORATION

ク4043 100 2,793.00 2,807.00 2,799.00 2,809.00 532.1 1,497,507.300

4044 100 2,477.00 2,501.00 2,488.00 2,492.00 52.3 130,194.500

4045 100 1,219.00 1,210.00 1,206.00 1,206.00 95.4 115,443.700

4046 100 2,911.00 2,946.00 2,941.00 2,949.00 68.5 201,478.500

4047 100 911.00 914.00 910.00 913.00 176.2 160,772

4061 100 3,110.00 3,070.00 3,065.00 3,075.00 201.3 619,806.500

4063 100 12,200.00 12,070.00 11,980.00 12,005.00 946.7 11,440,265

4064 100 1,268.00 1,282.00 1,276.00 1,288.00 9.1 11,683.400

4078 100 2,644.00 2,643.00 2,644.00 2,650.00 22.6 59,795.200

4082 100 819.00 815.00 815.00 816.00 42.7 34,896.600

4088 100 2,008.00 2,006.00 1,997.00 2,009.00 295.4 592,739.700

4091 100 2,490.00 2,524.00 2,497.00 2,498.00 497.2 1,245,819.300

4092 100 3,275.00 3,335.00 3,330.00 3,370.00 249.6 826,328.500

4093 100 1,345.00 1,345.00 1,322.00 1,337.00 1.0 1,328.900

トクヤマ 2,840.00 2,781.00 2,800.00 2,822.00 - 5.00 2,814.3343Tokuyama Corporation

セ硝子 2,502.00 2,470.00 2,500.00 2,500.00 - 37.00 2,489.3786Central Glass Co.,Ltd.

東亜合 1,223.00 1,208.00 1,214.00 1,214.00 - -8.00 1,210.1017TOAGOSEI CO.,LTD.

大阪ソーダ 2,948.00 2,911.00 2,948.00 2,961.00 - 59.00 2,941.2920OSAKA SODA CO.,LTD.

関電化 919.00 903.00 915.00 915.00 - 2.00 912.4404KANTO DENKA KOGYO CO.,LTD.

デンカ 3,115.00 3,070.00 3,080.00 3,080.00 - -30.00 3,079.0189Denka Company Limited

信越化 12,260.00 12,070.00 12,060.00 12,080.00 - -160.00 12,084.3615Shin-Etsu Chemical Co.,Ltd.

カーバイド 1,287.00 1,268.00 1,276.00 1,288.00 - 21.00 1,283.8901Nippon Carbide Industries Company,Incorporated

堺化学 2,654.00 2,630.00 2,648.00 2,656.00 - -10.00 2,645.8053Sakai Chemical Industry Co.,Ltd.

稀元素 821.00 814.00 815.00 819.00 - 4.00 817.2506DAIICHI KIGENSO KAGAKU-KOGYO CO.,LTD

エア・ウォーター 2,018.00 2,003.00 2,002.00 2,010.00 - 2.00 2,006.5664AIR WATER INC.

大陽日酸 2,528.00 2,485.00 2,516.00 2,519.00 - 21.00 2,505.6704TAIYO NIPPON SANSO CORPORATION

日本化 3,340.00 3,230.00 3,340.00 3,375.00 - 25.00 3,310.6110Nippon Chemical Industrial Co.,Ltd.

邦アセチレン 1,345.00 1,345.00 1,322.00 1,338.00 - -2.00 1,328.9000Toho Acetylene Co LtdToho Acetylene Co.,Ltd.



2019年10月21日(月曜日) P.14



4095 100 1,252.00 1,239.00 1,237.00 1,241.00 122.5 152,061.300

4097 100 859.00 851.00 841.00 849.00 16.6 14,119.800

4098 100 2,449.00 2,464.00 2,451.00 2,453.00 14.6 35,909

4099 100 1,194.00 1,210.00 1,199.00 1,206.00 57.9 69,819.400

4100 100 2,177.00 2,193.00 2,180.00 2,180.00 4.2 9,179.300

4109 100 2,870.00 2,944.00 2,928.00 2,934.00 142.0 417,237.600

4112 100 3,860.00 3,910.00 3,915.00 3,955.00 58.0 227,960.500

4114 100 6,530.00 6,570.00 6,540.00 6,580.00 63.7 418,096

4116 100 3,275.00 3,270.00 3,225.00 3,235.00 13.3 43,277.500






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

日パーカライ 1,255.00 1,237.00 1,241.00 1,244.00 - -8.00 1,241.3167NIHON PARKERIZING CO.,LTD.

高圧ガス 861.00 846.00 851.00 851.00 - -2.00 850.5904KOATSU GAS KOGYO CO.,LTD.

チタン工 2,472.00 2,449.00 2,464.00 2,467.00 - 4.00 2,459.5205Titan Kogyo Kabushiki Kaisha

四国化 1,212.00 1,194.00 1,210.00 1,215.00 - 15.00 1,205.8618SHIKOKU CHEMICALS CORPORATION

戸田工 2,199.00 2,175.00 2,190.00 2,190.00 - -2.00 2,185.5476TODA KOGYO CORP.

ステラケミファ 2,969.00 2,870.00 2,938.00 2,954.00 - 62.00 2,938.2930STELLA CHEMIFA CORPORATION

保土谷化 3,950.00 3,850.00 3,920.00 3,965.00 - 65.00 3,930.3534Hodogaya Chemical Co.,Ltd.

日触媒 6,590.00 6,530.00 6,570.00 6,580.00 - 40.00 6,563.5165NIPPON SHOKUBAI CO.,LTD.

大日精化 3,300.00 3,265.00 3,255.00 3,270.00 - -30.00 3,253.9474Dainichiseika Color & Chemicals Mfg.Co.,Ltd.

カネカ4118 100 3,550.00 3,565.00 3,555.00 3,555.00 218.6 779,813.500

4182 100 1,523.00 1,520.00 1,521.00 1,524.00 785.0 1,196,004.900

4183 100 2,590.00 2,591.00 2,578.00 2,579.00 611.5 1,582,292.500

4185 100 1,829.00 1,823.00 1,822.00 1,829.00 496.3 907,065.500

4186 100 4,275.00 4,270.00 4,235.00 4,255.00 131.1 559,573

4187 100 1,117.00 1,124.00 1,124.00 1,131.00 29.9 33,714.500

4188 100 825.70 826.40 823.50 823.50 3,118.2 2,573,055.970

4189 100 2,495.00 2,513.00 2,501.00 2,510.00 78.7 197,332.900

4202 100 948.00 940.00 936.00 939.00 708.7 666,558.600

4203 100 4,470.00 4,445.00 4,435.00 4,440.00 94.2 418,377

4204 100 1,737.00 1,742.00 1,740.00 1,750.00 793.7 1,385,248.800

4205 100 1,379.00 1,374.00 1,372.00 1,372.00 300.9 414,303.600

4206 100 3,420.00 3,440.00 3,425.00 3,440.00 72.5 249,403.500

4208 100 2,264.00 2,273.00 2,272.00 2,276.00 426.1 969,623.700

カネカ 3,585.00 3,545.00 3,565.00 3,580.00 - 20.00 3,567.3079KANEKA CORPORATION

菱瓦斯化 1,524.00 1,507.00 1,522.00 1,533.00 - 14.00 1,523.5731Mitsubishi Gas Chemical Company,Inc.

三井化学 2,605.00 2,583.00 2,590.00 2,590.00 - -3.00 2,587.5593Mitsui Chemicals,Inc.

ＪＳＲ 1,838.00 1,817.00 1,825.00 1,833.00 - -2.00 1,827.6557JSR CORPORATION

東応化 4,315.00 4,265.00 4,280.00 4,280.00 - -10.00 4,268.2914TOKYO OHKA KOGYO CO.,LTD.

大有機化 1,125.00 1,117.00 1,127.00 1,140.00 - 11.00 1,127.5753OSAKA ORGANIC CHEMICAL INDUSTRY LTD.

三菱ケミＨＤ 828.90 824.60 825.00 825.90 - -2.20 825.1735Mitsubishi Chemical Holdings Corporation

ＫＨネオケム 2,515.00 2,494.00 2,510.00 2,520.00 - 15.00 2,507.4066KH Neochem Co.,Ltd.

ダイセル 949.00 938.00 940.00 942.00 - 2.00 940.5370Daicel Corporation

住友ベーク 4,480.00 4,415.00 4,445.00 4,450.00 - -5.00 4,441.3694Sumitomo Bakelite Company,Limited

積水化 1,745.00 1,733.00 1,742.00 1,751.00 - 32.00 1,745.3053Sekisui Chemical Co.,Ltd.

日ゼオン 1,386.00 1,374.00 1,374.00 1,376.00 - 3.00 1,376.8814ZEON CORPORATION

アイカ工 3,460.00 3,420.00 3,425.00 3,455.00 - 30.00 3,440.0483Aica Kogyo Company,Limited

宇部興 2,276.00 2,257.00 2,272.00 2,286.00 - 20.00 2,275.5778Ube Industries LtdUbe Industries,Ltd.



2019年10月21日(月曜日) P.15



4212 100 2,127.00 2,142.00 2,135.00 2,140.00 42.3 90,598.800

4215 100 650.00 653.00 646.00 650.00 62.7 40,750.900

4216 100 1,379.00 1,399.00 1,395.00 1,421.00 57.6 80,965.200

4217 100 3,525.00 3,550.00 3,530.00 3,540.00 240.2 851,891.500

4218 100 1,723.00 1,723.00 1,722.00 1,737.00 42.6 73,820.100

4220 100 496.00 498.00 497.00 498.00 66.4 32,983.700

4221 100 1,869.00 1,892.00 1,880.00 1,947.00 14.5 27,789.900

4228 100 774.00 779.00 773.00 776.00 50.4 39,125.400

4229 100 2,381.00 2,407.00 2,407.00 2,411.00 6.1 14,663.500






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

積水樹脂 2,164.00 2,127.00 2,142.00 2,145.00 - 25.00 2,141.8156Sekisui Jushi Corporation

タキロンシーアイ 653.00 643.00 654.00 655.00 - 8.00 649.9346C.I. TAKIRON Corporation

旭有機材 1,407.00 1,379.00 1,399.00 1,424.00 - 42.00 1,405.6458ASAHI YUKIZAI CORPORATION

日立化成 3,575.00 3,525.00 3,550.00 3,555.00 - 20.00 3,546.5924Hitachi Chemical Company,Ltd.

ニチバン 1,741.00 1,720.00 1,725.00 1,743.00 - 23.00 1,732.8662NICHIBAN CO.,LTD.

リケンテクノス 499.00 492.00 498.00 499.00 - 10.00 496.7425RIKEN TECHNOS CORPORATION

大倉工 1,892.00 1,865.00 1,899.00 1,950.00 - 69.00 1,916.5448Okura Industrial Co.,Ltd.

積水化成 782.00 773.00 780.00 780.00 - 2.00 776.2976Sekisui Plastics Co.,Ltd.

群栄化 2,413.00 2,381.00 2,425.00 2,447.00 - -8.00 2,403.8525Gun Ei Chemical Industry Co.,Ltd.

タガポ4231 100 613.00 610.00 607.00 608.00 12.1 7,374.800

4238 100 1,487.00 1,526.00 1,520.00 1,537.00 50.3 76,928.100

4245 100 869.00 872.00 881.00 884.00 21.6 18,963.400

4246 100 830.00 826.00 818.00 821.00 85.3 70,212.200

4248 100 977.00 996.00 990.00 991.00 79.1 78,323.600

4249 100 2,350.00 2,335.00 2,326.00 2,338.00 9.3 21,758.100

4272 100 1,328.00 1,342.00 1,331.00 1,332.00 316.0 421,702.100

4275 100 615.00 618.00 617.00 620.00 19.5 12,039.200

4362 100 1,212.00 1,221.00 1,211.00 1,230.00 11.6 14,168.200

4368 100 2,722.00 2,719.00 2,697.00 2,699.00 47.5 128,892.500

4369 100 6,940.00 7,010.00 7,030.00 7,060.00 200.1 1,416,680

4401 100 1,475.00 1,485.00 1,476.00 1,478.00 193.6 286,854.900

4403 100 3,620.00 3,580.00 3,555.00 3,580.00 180.8 648,134.500

4406 100 207.00 206.00 205.00 208.00 66.8 13,817.800

タイガーポリ 613.00 609.00 611.00 611.00 - -1.00 609.4876TIGERS POLYMER CORPORATION

ミライアル 1,548.00 1,481.00 1,529.00 1,544.00 - 41.00 1,529.3857Miraial Co.,Ltd.

ダイキアクシス 885.00 861.00 884.00 887.00 - 29.00 877.9352Daiki Axis Co.,Ltd.

ＤＮＣ 839.00 821.00 826.00 826.00 - -6.00 823.1208DaikyoNishikawa Corporation

竹本容器 997.00 975.00 995.00 995.00 - 22.00 990.1846Takemoto Yohki Co.,Ltd.

森六 2,359.00 2,335.00 2,335.00 2,343.00 - -5.00 2,339.5806MORIROKU HOLDINGS COMPANY,LTD.

日化薬 1,343.00 1,324.00 1,335.00 1,339.00 - 10.00 1,334.5003NIPPON KAYAKU CO.,LTD.

カーリットＨＤ 619.00 615.00 617.00 620.00 - 3.00 617.3949Carlit Holdings Co.,Ltd.

日本精化 1,221.00 1,209.00 1,233.00 1,233.00 - 23.00 1,221.3966Nippon Fine Chemical Co.,Ltd.

扶桑化学 2,744.00 2,698.00 2,715.00 2,721.00 - -23.00 2,713.5263FUSO CHEMICAL CO.,LTD.

トリケミカル 7,210.00 6,940.00 7,050.00 7,160.00 - 180.00 7,079.8601Tri Chemical Laboratories Inc.

ＡＤＥＫＡ 1,487.00 1,473.00 1,488.00 1,488.00 - 17.00 1,481.6885ADEKA CORPORATION

日油 3,630.00 3,565.00 3,560.00 3,580.00 - -5.00 3,584.8147NOF CORPORATION

新日本理化 209.00 204.00 207.00 208.00 - 4.00 206.8533New Japan Chemical Co LtdNew Japan Chemical Co.,Ltd.



2019年10月21日(月曜日) P.16



4410 100 1,259.00 1,261.00 1,230.00 1,242.00 25.2 31,424.600

4452 100 8,309.00 8,315.00 8,282.00 8,290.00 666.7 5,538,159.700

4461 100 3,255.00 3,335.00 3,305.00 3,320.00 55.9 185,104.500

4462 100 1,672.00 1,680.00 1,659.00 1,672.00 9.5 15,881.400

4463 100 882.00 892.00 884.00 889.00 4.8 4,254.300

4465 100 1,678.00 1,650.00 1,636.00 1,643.00 14.5 24,190.900

4471 100 5,130.00 5,130.00 5,110.00 5,130.00 27.2 139,360

4531 100 233.00 237.00 235.00 236.00 19.1 4,484.800

4611 100 1,087.00 1,085.00 1,082.00 1,085.00 12.9 14,016.500






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

ハリマ化成Ｇ 1,278.00 1,259.00 1,248.00 1,252.00 - -17.00 1,247.0079HARIMA CHEMICALS GROUP,INC.

花王 8,362.00 8,302.00 8,305.00 8,312.00 - 30.00 8,306.8242Kao Corporation

第一工業 3,345.00 3,245.00 3,325.00 3,335.00 - 60.00 3,311.3506DKS Co.Ltd.

石原ケミカル 1,688.00 1,672.00 1,679.00 1,679.00 - 0.00 1,671.7263ISHIHARA CHEMICAL CO.,LTD.

日華化学 892.00 882.00 884.00 889.00 - 3.00 886.3125NICCA CHEMICAL CO.,LTD.

ニイタカ 1,695.00 1,626.00 1,645.00 1,645.00 - 13.00 1,668.3379Niitaka Co., Ltd.

三洋化成 5,150.00 5,090.00 5,130.00 5,140.00 - 10.00 5,123.5294SANYO CHEMICAL INDUSTRIES,LTD.

有機薬 237.00 232.00 236.00 237.00 - 1.00 234.8063Yuki Gosei Kogyo Co.,Ltd.

大日塗料 1,094.00 1,085.00 1,085.00 1,087.00 - 6.00 1,086.5504Dai Nippon Toryo Company,Limited

4612 100 6,220.00 6,220.00 6,200.00 6,200.00 198.2 1,231,989

4613 100 2,618.00 2,614.00 2,607.00 2,621.00 318.7 834,301

4615 100 194.00 193.00 191.00 195.00 108.3 20,978.400

4617 100 956.00 958.00 955.00 958.00 71.1 68,088.500

4619 100 1,140.00 1,147.00 1,140.00 1,140.00 11.8 13,516.500

4620 100 542.00 540.00 541.00 543.00 18.7 10,156.600

4626 100 3,815.00 3,770.00 3,755.00 3,785.00 67.6 255,466

4631 100 3,085.00 3,105.00 3,095.00 3,105.00 218.9 678,629.500

4633 100 1,189.00 1,192.00 1,186.00 1,191.00 76.7 91,091.900

4634 100 2,618.00 2,612.00 2,601.00 2,603.00 44.5 116,082.700

4636 100 1,001.00 996.00 998.00 1,002.00 5.3 5,295.400

4901 100 4,673.00 4,704.00 4,694.00 4,699.00 1,146.0 5,379,080.100

4911 100 8,572.00 8,577.00 8,562.00 8,563.00 940.0 8,064,193

4912 100 2,195.00 2,176.00 2,170.00 2,170.00 217.1 472,720.100

日ペイントＨＤ 6,280.00 6,200.00 6,200.00 6,230.00 - 40.00 6,215.8880NIPPON PAINT HOLDINGS CO.,LTD.

関ペイント 2,636.00 2,605.00 2,608.00 2,621.00 - 1.00 2,617.8255KANSAI PAINT CO.,LTD.

神東塗料 197.00 193.00 194.00 195.00 - 1.00 193.7064SHINTO PAINT COMPANY,LIMITED

中国塗料 962.00 952.00 959.00 961.00 - 11.00 957.6442Chugoku Marine Paints,Ltd.

日特塗料 1,155.00 1,140.00 1,146.00 1,150.00 - 4.00 1,145.4661Nihon Tokushu Toryo Co.,Ltd.

藤倉化 542.00 537.00 541.00 546.00 - 0.00 543.1337FUJIKURA KASEI CO.,LTD.

太陽ＨＤ 3,815.00 3,765.00 3,790.00 3,795.00 - -5.00 3,779.0828TAIYO HOLDINGS CO.,LTD.

ＤＩＣ 3,110.00 3,075.00 3,105.00 3,115.00 - -10.00 3,100.1804DIC Corporation

サカタインクス 1,196.00 1,178.00 1,189.00 1,193.00 - 6.00 1,187.6389SAKATA INX CORPORATION

洋インキＨＤ 2,622.00 2,599.00 2,606.00 2,614.00 - 3.00 2,608.6000TOYO INK SC HOLDINGS CO.,LTD.

Ｔ＆ＫＴＯＫＡ 1,001.00 994.00 1,003.00 1,003.00 - 3.00 999.1321T&K TOKA CO.,LTD.

富士フイルム 4,707.00 4,650.00 4,695.00 4,710.00 - 81.00 4,693.7872FUJIFILM Holdings Corporation

資生堂 8,636.00 8,533.00 8,575.00 8,594.00 - -27.00 8,578.9287Shiseido Company,Limited

ライオン 2,199.00 2,176.00 2,178.00 2,184.00 - -14.00 2,177.4302Lion CorporationLion Corporation



2019年10月21日(月曜日) P.17



4914 100 2,619.00 2,640.00 2,638.00 2,648.00 15.6 41,254.200

4917 100 2,680.00 2,679.00 2,681.00 2,688.00 122.4 328,969

4919 100 5,560.00 5,530.00 5,510.00 5,530.00 19.0 105,140

4921 100 2,805.00 2,786.00 2,764.00 2,764.00 541.1 1,504,651.400

4922 100 18,890.00 18,860.00 18,560.00 18,560.00 153.0 2,865,647

4923 100 1,283.00 1,285.00 1,284.00 1,285.00 16.1 20,699.200

4926 100 2,422.00 2,424.00 2,420.00 2,420.00 2.5 6,057.500

4927 100 2,570.00 2,539.00 2,496.00 2,505.00 884.6 2,224,885.400

4928 100 5,660.00 5,620.00 5,570.00 5,580.00 27.9 156,368






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

高砂香料 2,655.00 2,619.00 2,653.00 2,653.00 - 48.00 2,644.5000TAKASAGO INTERNATIONAL CORPORATION

マンダム 2,705.00 2,673.00 2,684.00 2,695.00 - 26.00 2,687.6552MANDOM CORPORATION

ミルボン 5,590.00 5,530.00 5,540.00 5,540.00 - -20.00 5,533.6842Milbon Co.,Ltd.

ファンケル 2,813.00 2,783.00 2,782.00 2,784.00 - -48.00 2,780.7270FANCL CORPORATION

コーセー 19,020.00 18,820.00 18,820.00 18,830.00 - -360.00 18,729.7190KOSE Corporation

ＣＯＴＡ 1,290.00 1,281.00 1,286.00 1,286.00 - 8.00 1,285.6646COTA CO.,LTD.

シーボン 2,425.00 2,422.00 2,421.00 2,428.00 - -2.00 2,423.0000C'BON COSMETICS Co.,Ltd.

ポーラオルＨＤ 2,570.00 2,530.00 2,533.00 2,534.00 - -51.00 2,515.1316POLA ORBIS HOLDINGS INC.

ノエビアＨＤ 5,660.00 5,610.00 5,630.00 5,630.00 - -20.00 5,604.5878Noevir Holdings Co.,Ltd.

ジバ4929 100 950.00 947.00 946.00 946.00 18.3 17,326.600

4951 100 1,538.00 1,538.00 1,533.00 1,535.00 26.2 40,260.200

4955 100 1,540.00 1,532.00 1,531.00 1,537.00 6.4 9,817.200

4956 100 1,512.00 1,507.00 1,510.00 1,515.00 20.3 30,686.400

4958 100 1,994.00 1,985.00 1,981.00 1,990.00 27.5 54,675.200

4963 100 816.00 824.00 822.00 833.00 40.2 33,185.100

4967 100 8,680.00 8,640.00 8,570.00 8,590.00 50.2 432,378

4968 100 1,660.00 1,698.00 1,693.00 1,698.00 41.5 70,005.200

4971 100 1,803.00 1,807.00 1,800.00 1,806.00 120.0 216,721.800

4973 100 2,528.00 2,526.00 2,525.00 2,536.00 6.6 16,694.200

4974 100 2,160.00 2,178.00 2,164.00 2,170.00 190.2 413,057.900

4975 100 2,533.00 2,533.00 2,509.00 2,528.00 152.5 387,258.500

4977 100 684.00 687.00 685.00 688.00 5.2 3,570.200

4979 100 1,618.00 1,635.00 1,622.00 1,624.00 13.4 21,824.900

アジュバン 950.00 939.00 948.00 950.00 - 3.00 946.8087ADJUVANT COSME JAPAN CO.,LTD.

エステー 1,543.00 1,533.00 1,536.00 1,541.00 - -7.00 1,536.6489S.T.CORPORATION

アグロカネショウ 1,540.00 1,530.00 1,532.00 1,538.00 - -2.00 1,533.9375AGRO-KANESHO CO.,LTD.

コニシ 1,512.00 1,505.00 1,518.00 1,518.00 - 6.00 1,511.6453KONISHI CO.,LTD.

長谷川香 2,001.00 1,982.00 1,985.00 1,990.00 - -2.00 1,988.1891T.HASEGAWA CO.,LTD.

星光ＰＭＣ 824.00 816.00 824.00 833.00 - 18.00 825.5000SEIKO PMC CORPORATION

小林製薬 8,710.00 8,630.00 8,610.00 8,630.00 - -50.00 8,613.1076KOBAYASHI PHARMACEUTICAL CO.,LTD.

荒川化学 1,699.00 1,660.00 1,698.00 1,709.00 - 55.00 1,686.8723ARAKAWA CHEMICAL INDUSTRIES,LTD.

メック 1,829.00 1,794.00 1,806.00 1,810.00 - -7.00 1,806.0150MEC COMPANY LTD.

高純度化 2,532.00 2,523.00 2,530.00 2,536.00 - 8.00 2,529.4242JAPAN PURE CHEMICAL CO.,LTD.

タカラバイオ 2,185.00 2,151.00 2,174.00 2,178.00 - 10.00 2,171.7029TAKARA BIO INC.

ＪＣＵ 2,576.00 2,524.00 2,530.00 2,534.00 - -16.00 2,539.4000JCU CORPORATION

ニッタゼラチン 687.00 684.00 686.00 688.00 - 5.00 686.5769Nitta Gelatin Inc.

ＯＡＴアグリオ 1,645.00 1,618.00 1,639.00 1,640.00 - 4.00 1,628.7239OAT Agrio Co LtdOAT Agrio Co.,Ltd.



2019年10月21日(月曜日) P.18



4980 100 831.00 831.00 824.00 827.00 142.3 117,705.200

4985 100 5,600.00 5,620.00 5,570.00 5,580.00 19.0 106,193

4992 100 542.00 543.00 542.00 544.00 15.9 8,639.700

4994 100 2,851.00 2,866.00 2,869.00 2,890.00 2.5 7,215.200

4996 100 999.00 982.00 976.00 980.00 307.6 302,836.500

4997 100 546.00 551.00 549.00 554.00 284.3 156,227.500

5142 100 1,822.00 1,814.00 1,814.00 1,849.00 8.1 14,853.100

5208 100 1,075.00 1,087.00 1,072.00 1,074.00 144.3 155,749.700

6988 100 5,580.00 5,562.00 5,537.00 5,551.00 762.6 4,238,265.400






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

デクセリアルズ 832.00 821.00 833.00 834.00 - -7.00 827.1623Dexerials Corporation

アース製薬 5,620.00 5,550.00 5,600.00 5,620.00 - 10.00 5,589.1053Earth Corporation

北興化 546.00 540.00 542.00 545.00 - 1.00 543.3774HOKKO CHEMICAL INDUSTRY CO.,LTD.

大成ラミック 2,895.00 2,851.00 2,869.00 2,890.00 - -5.00 2,886.0800Taisei Lamick Co.,Ltd.

クミアイ化 1,001.00 982.00 982.00 983.00 - -18.00 984.5140KUMIAI CHEMICAL INDUSTRY CO.,LTD.

日農薬 553.00 538.00 551.00 555.00 - 8.00 549.5164NIHON NOHYAKU CO.,LTD.

アキレス 1,822.00 1,812.00 1,814.00 1,850.00 - 46.00 1,833.7160Achilles Corporation

有沢製 1,093.00 1,070.00 1,087.00 1,087.00 - -1.00 1,079.3465Arisawa Mfg.Co.,Ltd.

日東電 5,623.00 5,529.00 5,549.00 5,569.00 - 8.00 5,557.6520NITTO DENKO CORPORATION

ク7874 100 1,029.00 1,040.00 1,043.00 1,051.00 117.6 122,934.800

7888 100 393.00 388.00 383.00 391.00 306.2 119,795.800

7908 100 172.00 171.00 170.00 170.00 79.9 13,684.600

7917 100 3,470.00 3,500.00 3,460.00 3,465.00 35.6 123,761

7925 100 1,156.00 1,150.00 1,144.00 1,147.00 10.5 12,074.500

7931 100 2,057.00 2,070.00 2,071.00 2,083.00 9.1 18,781.500

7940 100 813.00 817.00 810.00 811.00 36.6 29,798.700

7942 100 1,866.00 1,865.00 1,860.00 1,866.00 13.5 25,200.500

7947 100 6,620.00 6,630.00 6,600.00 6,620.00 32.1 212,686

7958 100 1,998.00 1,984.00 1,975.00 1,990.00 14.2 28,215.800

7970 100 825.00 824.00 821.00 825.00 112.4 92,597.600

7971 100 260.00 262.00 261.00 262.00 42.2 11,033.800

7988 100 2,664.00 2,646.00 2,632.00 2,636.00 200.2 529,047.500

7995 100 2,388.00 2,402.00 2,397.00 2,405.00 64.5 155,049.200

レック 1,047.00 1,029.00 1,044.00 1,051.00 - 29.00 1,045.3639LEC,INC.

三光合成 402.00 380.00 388.00 392.00 - 0.00 391.2338SANKO GOSEI LTD.

ＫＩＭＯＴＯ 173.00 170.00 171.00 171.00 - 0.00 171.2716KIMOTO CO.,LTD.

藤森工業 3,510.00 3,455.00 3,490.00 3,510.00 - -10.00 3,476.4326FUJIMORI KOGYO CO.,LTD.

前沢化成 1,156.00 1,146.00 1,150.00 1,152.00 - -10.00 1,149.9524MAEZAWA KASEI INDUSTRIES CO.,LTD.

未来工業 2,070.00 2,037.00 2,080.00 2,083.00 - 21.00 2,063.9011MIRAI INDUSTRY CO.,LTD.

ウェーブロックＨＤ 818.00 813.00 817.00 817.00 - 0.00 814.1721WAVELOCK HOLDINGS CO.,LTD.

ＪＳＰ 1,882.00 1,864.00 1,865.00 1,868.00 - -6.00 1,866.7037JSP Corporation

エフピコ 6,640.00 6,620.00 6,600.00 6,650.00 - 10.00 6,625.7321FP CORPORATION

天馬 1,999.00 1,983.00 1,984.00 1,990.00 - 15.00 1,987.0282TENMA CORPORATION

信越ポリマ 828.00 821.00 823.00 825.00 - 0.00 823.8221Shin-Etsu Polymer Co.,Ltd.

東リ 262.00 260.00 261.00 262.00 - 3.00 261.4645TOLI Corporation

ニフコ 2,665.00 2,635.00 2,644.00 2,647.00 - -29.00 2,642.5949NIFCO INC.

バルカー 2,423.00 2,380.00 2,402.00 2,417.00 - 67.00 2,403.8636VALQUA LTDVALQUA,LTD.



2019年10月21日(月曜日) P.19



8113 100 3,493.00 3,496.00 3,492.00 3,496.00 554.0 1,937,162.800

9385 100 733.00 733.00 730.00 730.00 15.7 11,487.400

4151 100 2,020.00 2,040.00 2,029.00 2,033.00 521.9 1,061,132.900

4502 100 3,772.00 3,810.00 3,789.00 3,797.00 2,486.8 9,444,043

4503 100 1,714.50 1,712.00 1,703.50 1,708.50 5,240.4 8,959,017.400

4506 100 1,785.00 1,771.00 1,749.00 1,750.00 568.3 1,000,648

4507 100 6,078.00 6,045.00 5,992.00 6,003.00 855.0 5,146,234.100

4508 100 1,233.00 1,235.00 1,227.00 1,229.00 454.0 559,278.300






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

ユニチャーム 3,512.00 3,480.00 3,500.00 3,507.00 - 16.00 3,496.6838UNICHARM CORPORATION

ショーエイコーポ 736.00 732.00 733.00 733.00 - -3.00 731.6815SHOEI CORPORATION

Pharmaceutical

2,038.00 - 8.00 2,033.2112

医薬品

協和キリン 2,041.00 2,020.00 2,037.00

武田薬 3,817.00 3,772.00 3,806.00

Kyowa Kirin Co.,Ltd.

3,814.00 - 17.00 3,797.6689Takeda Pharmaceutical Company Limited

アステラス薬 1,722.50 1,705.00 1,709.50 1,712.50 - -7.00 1,709.6056Astellas Pharma Inc.

大日住薬 1,790.00 1,767.00 1,769.00 1,773.00 - -35.00 1,760.7742Sumitomo Dainippon Pharma Co.,Ltd.

塩野義薬 6,078.00 6,008.00 6,037.00 6,039.00 - -75.00 6,018.9873Shionogi & Co.,Ltd.

田辺三菱 1,241.00 1,233.00 1,233.00 1,235.00 - -3.00 1,231.8905

4512 100 267.00 262.00 262.00 264.00 9.9 2,619.500

4514 100 1,113.00 1,120.00 1,104.00 1,109.00 35.1 39,167.400

4516 100 9,360.00 9,320.00 9,220.00 9,230.00 167.6 1,555,588

4517 100 2,206.00 2,166.00 2,167.00 2,200.00 2.2 4,821

4519 100 8,310.00 8,320.00 8,300.00 8,300.00 426.6 3,545,565

4521 100 5,140.00 5,150.00 5,100.00 5,110.00 58.9 301,684

4523 100 5,601.00 5,554.00 5,528.00 5,534.00 514.7 2,855,850

4527 100 3,150.00 3,135.00 3,130.00 3,140.00 156.5 491,923

4528 100 1,946.00 1,935.50 1,915.00 1,916.00 818.5 1,576,423.500

4530 100 5,030.00 4,990.00 4,935.00 4,945.00 122.0 606,141

4534 100 4,120.00 4,115.00 4,080.00 4,095.00 38.3 156,894.500

4536 100 1,880.00 1,881.00 1,849.00 1,860.00 693.9 1,295,503.800

4538 100 2,098.00 2,099.00 2,050.00 2,067.00 11.3 23,587.500

Mitsubishi Tanabe Pharma Corporation

わかもと 267.00 262.00 262.00 266.00 - -1.00 264.5960WAKAMOTO PHARMACEUTICAL CO.,LTD.

あすか薬 1,125.00 1,113.00 1,120.00 1,120.00 - -4.00 1,115.8803ASKA Pharmaceutical Co.,Ltd.

日本新薬 9,370.00 9,310.00 9,300.00 9,320.00 - -130.00 9,281.5513Nippon Shinyaku Co.,Ltd.

ビオフェルミン 2,206.00 2,166.00 2,167.00 2,212.00 - -6.00 2,191.3636BIOFERMIN PHARMACEUTICAL CO.,LTD.

中外薬 8,350.00 8,290.00 8,310.00 8,330.00 - -20.00 8,311.2166CHUGAI PHARMACEUTICAL CO.,LTD.

科研薬 5,160.00 5,120.00 5,140.00 5,140.00 - 20.00 5,121.9694KAKEN PHARMACEUTICAL CO.,LTD.

エーザイ 5,607.00 5,544.00 5,560.00 5,574.00 - -16.00 5,548.5720Eisai Co.,Ltd.

ロート薬 3,170.00 3,130.00 3,140.00 3,145.00 - 5.00 3,143.2780ROHTO PHARMACEUTICAL CO.,LTD.

小野薬 1,950.00 1,932.00 1,932.00 1,933.50 - -23.50 1,925.9908ONO PHARMACEUTICAL CO.,LTD.

久光薬 5,040.00 4,970.00 4,970.00 4,995.00 - -95.00 4,968.3689HISAMITSU PHARMACEUTICAL CO.,INC.

持田薬 4,120.00 4,070.00 4,135.00 4,135.00 - -35.00 4,096.4621Mochida Pharmaceutical Co.,Ltd.

参天薬 1,898.00 1,873.00 1,875.00 1,878.00 - -5.00 1,866.9892SANTEN PHARMACEUTICAL CO.,LTD.

扶桑薬 2,099.00 2,080.00 2,099.00 2,099.00 - -32.00 2,087.3894Fuso Pharmaceutical Industries,Ltd.



2019年10月21日(月曜日) P.20



4539 100 2,812.00 2,801.00 2,805.00 2,805.00 1.1 3,091.300

4540 100 2,949.00 2,957.00 2,925.00 2,930.00 143.8 422,285.900

4541 100 1,236.00 1,237.00 1,235.00 1,236.00 131.5 162,982.300

4547 100 2,721.00 2,712.00 2,687.00 2,694.00 21.9 59,164.100

4548 100 1,170.00 1,166.00 1,162.00 1,164.00 28.4 33,121.200

4549 100 1,590.00 1,593.00 1,581.00 1,583.00 120.1 190,765.500

4550 100 1,254.00 1,254.00 1,252.00 1,257.00 18.1 22,745.600

4551 100 2,800.00 2,793.00 2,774.00 2,784.00 38.5 107,215.800

4552 100 8,150.00 8,160.00 8,060.00 8,110.00 52.3 424,648






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

日ケミファ 2,819.00 2,800.00 2,805.00 2,805.00 - -6.00 2,810.2727NIPPON CHEMIPHAR CO.,LTD.

ツムラ 2,964.00 2,935.00 2,946.00 2,950.00 - -26.00 2,936.6196TSUMURA & CO.

日医工 1,249.00 1,234.00 1,237.00 1,244.00 - -2.00 1,239.4091Nichi-Iko Pharmaceutical Co.,Ltd.

キッセイ薬 2,728.00 2,705.00 2,709.00 2,709.00 - -19.00 2,701.5571KISSEI PHARMACEUTICAL CO.,LTD.

生化学 1,171.00 1,163.00 1,168.00 1,170.00 - -2.00 1,166.2394SEIKAGAKU CORPORATION

栄研化 1,606.00 1,588.00 1,592.00 1,594.00 - -7.00 1,588.3888EIKEN CHEMICAL CO.,LTD.

日水薬 1,258.00 1,248.00 1,252.00 1,264.00 - 14.00 1,256.6630Nissui Pharmaceutical Co.,Ltd.

鳥居薬 2,800.00 2,778.00 2,787.00 2,787.00 - -27.00 2,784.8260TORII PHARMACEUTICAL CO.,LTD.

ＪＣＲファーマ 8,200.00 8,080.00 8,160.00 8,160.00 - -10.00 8,119.4646JCR Pharmaceuticals Co.,Ltd.

東和薬4553 100 2,527.00 2,546.00 2,524.00 2,540.00 67.8 171,923.500

4554 100 1,331.00 1,335.00 1,325.00 1,335.00 13.7 18,250.400

4555 100 5,690.00 5,730.00 5,700.00 5,700.00 96.1 549,252

4559 100 1,945.00 1,943.00 1,926.00 1,931.00 35.5 68,717.800

4568 100 6,765.00 6,705.00 6,632.00 6,632.00 1,329.1 8,874,257.400

4569 100 1,839.00 1,849.00 1,834.00 1,835.00 156.8 288,994.800

4574 100 2,820.00 2,875.00 2,831.00 2,840.00 67.7 193,008.900

4577 100 2,991.00 2,991.00 2,950.00 2,965.00 84.6 251,473

4578 100 4,354.00 4,341.00 4,335.00 4,345.00 791.9 3,440,495.100

4581 100 7,860.00 7,820.00 7,770.00 7,790.00 54.1 422,202

4587 100 4,945.00 4,955.00 4,920.00 4,935.00 427.9 2,118,030

3315 100 83.00 84.00 83.00 84.00 106.5 8,895.500

東和薬品 2,550.00 2,515.00 2,535.00 2,542.00 - 5.00 2,535.7448TOWA PHARMACEUTICAL CO.,LTD.

富士製薬 1,345.00 1,325.00 1,336.00 1,338.00 - 4.00 1,332.1460Fuji Pharma Co.,Ltd.

沢井薬 5,750.00 5,690.00 5,720.00 5,730.00 - 40.00 5,715.4214SAWAI PHARMACEUTICAL CO.,LTD.

ゼリア新薬 1,947.00 1,936.00 1,936.00 1,949.00 - -14.00 1,935.7127ZERIA PHARMACEUTICAL CO.,LTD.

第一三共 6,767.00 6,682.00 6,695.00 6,698.00 - -182.00 6,676.8922DAIICHI SANKYO COMPANY,LIMITED

キョーリンＨＤ 1,861.00 1,839.00 1,849.00 1,849.00 - -8.00 1,843.0791KYORIN Holdings,Inc.

大幸薬品 2,889.00 2,805.00 2,872.00 2,882.00 - 54.00 2,850.9439TAIKO PHARMACEUTICAL CO.,LTD.

ダイト 3,040.00 2,959.00 2,986.00 2,992.00 - -40.00 2,972.4941Daito Pharmaceutical Co.,Ltd.

大塚ＨＤ 4,376.00 4,327.00 4,337.00 4,354.00 - -5.00 4,344.6080Otsuka Holdings Co.,Ltd.

大正薬ＨＤ 7,890.00 7,800.00 7,790.00 7,810.00 - -60.00 7,804.1035TAISHO PHARMACEUTICAL HOLDINGS CO.,LTD.

ペプチドリーム 5,000.00 4,945.00 4,950.00 4,965.00 - -35.00 4,949.8247PeptiDream Inc.

Oil & Coal Products

84.00 - 1.00 83.5258NIPPON COKE & ENGINEERING COMPANY,LIMITED

石油・石炭製品

日本コークス 84.00 83.00 84.00



2019年10月21日(月曜日) P.21



5011 100 1,174.00 1,174.00 1,164.00 1,166.00 56.7 66,487.600

5013 100 1,374.00 1,372.00 1,369.00 1,372.00 9.5 13,048.200

5015 100 1,440.00 1,448.00 1,446.00 1,450.00 13.7 19,803.600

5017 100 246.00 250.00 249.00 251.00 343.0 85,755.800

5018 100 1,300.00 1,299.00 1,294.00 1,298.00 24.2 31,407.700

5019 100 3,095.00 3,100.00 3,095.00 3,120.00 809.9 2,517,481

5020 100 503.00 505.20 503.20 508.00 10,538.9 5,324,845.940

5021 100 2,254.00 2,298.00 2,296.00 2,318.00 349.7 802,979.800






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

ニチレキ 1,176.00 1,169.00 1,174.00 1,174.00 - -5.00 1,172.6208NICHIREKI CO.,LTD.

ユシロ化 1,383.00 1,370.00 1,370.00 1,377.00 - 2.00 1,373.4947Yushiro Chemical Industry Co.,Ltd.

ＢＰカストロール 1,448.00 1,430.00 1,448.00 1,452.00 - 8.00 1,445.5182BP Castrol K.K.

富士石油 250.00 246.00 249.00 253.00 - 4.00 250.0169Fuji Oil Company,Ltd.

ＭＯＲＥＳＣＯ 1,302.00 1,295.00 1,300.00 1,300.00 - -2.00 1,297.8388MORESCO Corporation

出光興産 3,105.00 3,070.00 3,100.00 3,130.00 - 40.00 3,108.3850Idemitsu Kosan Co.,Ltd.

ＪＸＴＧ 506.40 500.20 505.00 508.70 - 2.10 505.2563JXTG Holdings,Inc.

コスモエネルギーＨＤ 2,301.00 2,243.00 2,298.00 2,320.00 - 53.00 2,296.1962COSMO ENERGY HOLDINGS COMPANY,LIMITED

Rubber Productsゴム製品

5101 100 2,290.00 2,298.00 2,286.00 2,288.00 362.6 830,361.600

5105 100 1,398.00 1,405.00 1,403.00 1,407.00 393.2 553,365.500

5108 100 4,371.00 4,356.00 4,347.00 4,347.00 817.3 3,559,665.600

5110 100 1,361.00 1,361.00 1,356.00 1,357.00 471.4 640,547.500

5121 100 426.00 430.00 427.00 429.00 14.3 6,123.800

5122 100 4,050.00 4,040.00 4,045.00 4,070.00 17.6 71,354

5185 100 709.00 711.00 708.00 712.00 5.7 4,046.300

5186 100 2,952.00 2,958.00 2,970.00 2,973.00 35.4 105,283.900

5191 100 920.00 919.00 916.00 918.00 45.5 41,756.700

5192 100 2,009.00 2,027.00 2,020.00 2,033.00 31.0 62,763.500

5195 100 885.00 879.00 876.00 885.00 29.5 26,007.900

3110 100 3,095.00 3,090.00 3,080.00 3,120.00 135.8 419,228.500

2,297.00 - -7.00 2,290.0210浜ゴム 2,303.00 2,286.00 2,293.00

ＴＯＹＯ　ＴＩＲＥ 1,411.00 1,393.00 1,403.00

The Yokohama Rubber Company,Limited

1,416.00 - 10.00 1,407.3385Toyo Tire Corporation

ブリヂス 4,374.00 4,352.00 4,355.00 4,360.00 - 4.00 4,355.3965BRIDGESTONE CORPORATION

住友ゴム 1,366.00 1,355.00 1,359.00 1,361.00 - 2.00 1,358.8195Sumitomo Rubber Industries,Ltd.

藤コンポ 430.00 425.00 430.00 430.00 - 2.00 428.2378FUJIKURA COMPOSITES Inc.

オカ

Documents

1．コード欄 1．Code N＝新株落ち N＝Ex-new D＝ …...2019/10/21 · 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

1．コード欄 1．Code N＝新株落ち N＝Ex-new D＝ …...2019/10/21 · 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