1．コード欄 1．code n＝新株落ち n＝ex-new d＝配当落ち … ·...

2019年7月30日(火曜日) 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 3,090.00 3,085.00 3,075.00 3,075.00 19.3 59,549

1332 100 710.00 708.00 706.00 708.00 1,208.0 855,921.800

1333 100 3,185.00 3,205.00 3,195.00 3,215.00 207.0 662,120.500

1376 100 1,284.00 1,279.00 1,276.00 1,305.00 5.5 7,110.600

1377 100 3,540.00 3,585.00 3,575.00 3,585.00 106.5 380,781

1379 100 1,861.00 1,876.00 1,875.00 1,885.00 49.1 92,237.500

1384 100 608.00 609.00 610.00 611.00 4.3 2,613

1514 100 134.00 135.00 134.00 135.00 347.7 46,931.200

1515 100 4,650.00 4,650.00 4,635.00 4,700.00 9.0 42,139

-30.00 3,085.4404KYOKUYO CO.,LTD.

市場第一部1st Section

水産・農林業 Fishery,Agriculture & Forestry

極洋 3,105.00 3,080.00 3,085.00 3,090.00 -

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 712.00 705.00 707.00 710.00 - 0.00 708.5445Nippon Suisan Kaisha,Ltd.

マルハニチロ 3,215.00 3,160.00 3,200.00 3,215.00 - 75.00 3,198.6498Maruha Nichiro Corporation

カネコ種苗 1,284.00 1,279.00 1,276.00 1,305.00 - 21.00 1,292.8364KANEKO SEEDS CO.,LTD.

サカタのタネ 3,585.00 3,535.00 3,585.00 3,595.00 - 50.00 3,575.4085SAKATA SEED CORPORATION

ホクト 1,881.00 1,861.00 1,876.00 1,885.00 - 30.00 1,878.5642HOKUTO CORPORATION

ホクリヨウ 609.00 605.00 613.00 613.00 - 2.00 607.6744Hokuryo Co.,Ltd.

136.00 - 0.00 134.9761Sumiseki Holdings,Inc.

鉱業 Mining

住石ＨＤ 135.00 133.00 135.00

日鉄鉱 4,680.00 4,650.00 4,635.00 4,705.00 - 30.00 4,682.1111Nittetsu 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7月30日(火曜日) P.2



1518 100 1,297.00 1,303.00 1,296.00 1,302.00 33.5 43,694.600

1605 100 966.60 968.90 958.10 964.00 3,624.4 3,500,069.110

1662 100 2,419.00 2,429.00 2,401.00 2,412.00 106.4 257,146.700

1663 100 1,466.00 1,470.00 1,468.00 1,501.00 10.3 15,395.600

1413 100 2,010.00 1,997.00 2,010.00 2,059.00 43.5 89,015.600

1414 100 3,810.00 3,805.00 3,785.00 3,805.00 69.9 265,739.500

1417 100 1,620.00 1,629.00 1,622.00 1,629.00 157.5 256,113.700

1419 100 1,474.00 1,519.00 1,508.00 1,520.00 872.5 1,316,193.400





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

円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

三井松島ＨＤ 1,316.00 1,295.00 1,304.00 1,305.00 - 12.00 1,304.3164MITSUI MATSUSHIMA HOLDINGS CO.,LTD.

国際帝石 980.50 966.40 969.10 969.10 - 2.10 965.6961INPEX CORPORATION

石油資源 2,447.00 2,416.00 2,419.00 2,424.00 - -7.00 2,416.7923Japan Petroleum Exploration Co.,Ltd.

Ｋ＆Ｏエナジー 1,492.00 1,466.00 1,468.00 1,506.00 - 23.00 1,494.7184K&O Energy Group Inc.

Construction

2,060.00 - 46.00 2,046.3356

建設業

ヒノキヤグループ 2,017.00 1,992.00 2,014.00

ショーボンド 3,825.00 3,785.00 3,810.00

Hinokiya Group Co.,Ltd.

3,810.00 - 30.00 3,801.7096SHO-BOND Holdings Co.,Ltd.

ミライトＨＤ 1,631.00 1,618.00 1,629.00 1,633.00 - 9.00 1,626.1187MIRAIT Holdings Corporation

タマホーム 1,525.00 1,474.00 1,508.00 1,524.00 - 44.00 1,508.5311

1420 100 687.00 690.00 689.00 692.00 3.8 2,623.300

1429 100 595.00 597.00 590.00 593.00 183.6 109,201.500

1430 100 625.00 623.00 624.00 629.00 56.8 35,555.700

1433 D 100 1,326.00 1,333.00 1,331.00 1,359.00 26.4 35,534.300

1435 100 190.00 190.00 187.00 189.00 1,030.2 194,822

1448 100 504.00 511.00 507.00 508.00 143.9 73,153.900

1712 100 681.00 690.00 675.00 681.00 154.6 106,518.100

1716 100 1,722.00 1,764.00 1,763.00 1,800.00 7.0 12,476.800

1719 100 755.00 747.00 741.00 744.00 684.2 509,797.300

1720 100 745.00 753.00 752.00 757.00 345.5 260,365.600

1721 100 2,775.00 2,796.00 2,773.00 2,780.00 359.9 1,001,120.700

1722 100 1,088.00 1,090.00 1,084.00 1,092.00 122.7 133,544.600

1726 100 348.00 345.00 343.00 346.00 34.1 11,774.800

Tama Home Co.,Ltd.

サンヨーＨ 690.00 687.00 689.00 692.00 - 5.00 690.3421Sanyo Homes Corporation

日本アクア 606.00 593.00 598.00 598.00 - -2.00 594.7794Nippon Aqua Co.,Ltd.

ファーストコーポ 627.00 622.00 624.00 631.00 - 4.00 625.9806First-corporation Inc.

ベステラ 1,348.00 1,326.00 1,339.00 1,359.00 - 31.00 1,345.9962BESTERRA CO.,LTD

ＴＡＴＥＲＵ 191.00 188.00 190.00 190.00 - 1.00 189.1109TATERU,Inc.

スペースバリューＨＤ 513.00 503.00 509.00 510.00 - 7.00 508.3662SPACE VALUE HOLDINGS CO.,LTD.

ダイセキＳ 707.00 680.00 690.00 696.00 - 10.00 688.9916Daiseki Eco.Solution Co.,Ltd.

第一カッター 1,764.00 1,722.00 1,764.00 1,807.00 - 56.00 1,782.4000DAI-ICHI CUTTER KOGYO K.K.

安藤ハザマ 757.00 743.00 745.00 746.00 - -11.00 745.0998HAZAMA ANDO CORPORATION

東急建設 756.00 745.00 753.00 757.00 - 22.00 753.5907TOKYU CONSTRUCTION CO., LTD.

コムシスＨＤ 2,800.00 2,770.00 2,795.00 2,795.00 - 2.00 2,781.6635COMSYS Holdings Corporation

ＭＩＳＡＷＡ 1,091.00 1,086.00 1,085.00 1,092.00 - 9.00 1,088.3830MISAWA HOMES CO.,LTD.

Ｂｒ．ＨＤ 348.00 345.00 345.00 346.00 - -1.00 345.3021Br.Holdings Corporation



2019年7月30日(火曜日) P.3



1762 100 2,292.00 2,302.00 2,290.00 2,307.00 30.5 70,201.700

1766 100 6,240.00 6,240.00 6,210.00 6,240.00 17.2 107,239

1768 100 808.00 807.00 806.00 807.00 2.0 1,614.300

1780 100 833.00 831.00 830.00 831.00 8.0 6,650.800

1801 100 3,620.00 3,690.00 3,660.00 3,685.00 840.4 3,087,109

1802 100 1,040.00 1,039.00 1,033.00 1,038.00 1,752.1 1,818,423.300

1803 100 865.00 872.00 868.00 878.00 2,685.3 2,345,161.800

1805 100 1,272.00 1,282.00 1,275.00 1,285.00 26.2 33,534.800

1808 100 1,164.00 1,174.00 1,166.00 1,172.00 944.6 1,106,101






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

高松Ｇ 2,311.00 2,290.00 2,311.00 2,311.00 - 38.00 2,301.6951TAKAMATSU CONSTRUCTION GROUP CO.,LTD.

東建コーポ 6,270.00 6,200.00 6,240.00 6,260.00 - 60.00 6,234.8256TOKEN CORPORATION

ソネック 808.00 806.00 808.00 808.00 - -1.00 807.1500SONEC CORPORATION

ヤマウラ 834.00 830.00 831.00 833.00 - -2.00 831.3500YAMAURA CORPORATION

大成建 3,700.00 3,620.00 3,675.00 3,685.00 - 45.00 3,673.3805TAISEI CORPORATION

大林組 1,048.00 1,037.00 1,038.00 1,039.00 - 3.00 1,037.8536OBAYASHI CORPORATION

清水建 876.00 865.00 871.00 878.00 - 15.00 873.3333SHIMIZU CORPORATION

飛島建 1,284.00 1,272.00 1,276.00 1,285.00 - 8.00 1,279.9542TOBISHIMA CORPORATION

長谷工 1,178.00 1,164.00 1,173.00 1,174.00 - 18.00 1,170.9729HASEKO Corporation

松建1810 100 686.00 681.00 681.00 687.00 27.5 18,861.400

1811 100 4,515.00 4,570.00 4,505.00 4,580.00 2.5 11,367.500

1812 100 1,408.00 1,413.00 1,406.00 1,412.00 1,280.2 1,807,155.500

1813 100 1,328.00 1,325.00 1,309.00 1,314.00 120.2 158,760.500

1814 100 964.00 958.00 959.00 964.00 21.6 20,793

1815 100 2,934.00 2,938.00 2,931.00 2,946.00 20.2 59,414.100

1820 100 2,028.00 2,043.00 2,032.00 2,045.00 295.3 602,044.900

1821 100 565.00 570.00 566.00 568.00 1,105.5 628,570.300

1822 100 2,719.00 2,714.00 2,691.00 2,715.00 80.6 218,104.800

1824 100 815.00 818.00 816.00 822.00 523.6 428,443.800

1826 100 392.00 399.00 395.00 400.00 19.2 7,644.800

1827 100 430.00 428.00 426.00 429.00 20.0 8,560.800

1833 100 3,210.00 3,210.00 3,190.00 3,205.00 72.5 232,332.500

1835 100 3,040.00 3,020.00 3,000.00 3,030.00 16.9 51,094

松井建 693.00 681.00 681.00 689.00 - 7.00 685.8691MATSUI CONSTRUCTION CO.,LTD.

銭高組 4,575.00 4,515.00 4,515.00 4,580.00 - 65.00 4,547.0000THE ZENITAKA CORPORATION

鹿島 1,419.00 1,405.00 1,410.00 1,415.00 - 5.00 1,411.6197KAJIMA CORPORATION

不動テトラ 1,333.00 1,318.00 1,330.00 1,330.00 - -7.00 1,320.8028Fudo Tetra Corporation

大末建 969.00 958.00 960.00 967.00 - 6.00 962.6389DAISUE CONSTRUCTION CO.,LTD.

鉄建建設 2,955.00 2,934.00 2,935.00 2,946.00 - 24.00 2,941.2921TEKKEN CORPORATION

西松建 2,048.00 2,025.00 2,039.00 2,048.00 - -2.00 2,038.7569Nishimatsu Construction Co.,Ltd.

三住建設 573.00 564.00 568.00 570.00 - -7.00 568.5846Sumitomo Mitsui Construction Co., Ltd.

大豊建 2,722.00 2,690.00 2,709.00 2,717.00 - -5.00 2,706.0149DAIHO CORPORATION

前田建 820.00 813.00 818.00 822.00 - 11.00 818.2655MAEDA CORPORATION

佐田建 399.00 392.00 399.00 400.00 - 7.00 398.1667Sata Construction Co.,Ltd.

ナカノフドー 431.00 428.00 429.00 430.00 - 0.00 428.0400NAKANO CORPORATION

奥村組 3,215.00 3,195.00 3,210.00 3,210.00 - 15.00 3,204.5862OKUMURA CORPORATION

東鉄工 3,040.00 3,000.00 3,010.00 3,030.00 - 25.00 3,023.3136TOTETSU KOGYO CO LTDTOTETSU KOGYO CO.,LTD.



2019年7月30日(火曜日) P.4



1847 100 1,702.00 1,708.00 1,701.00 1,710.00 2.6 4,438.700

1848 100 467.00 470.00 472.00 484.00 14.6 6,980.600

1852 100 3,505.00 3,500.00 3,485.00 3,490.00 33.1 115,781.500

1860 100 600.00 604.00 600.00 603.00 583.0 351,255.600

1861 100 2,869.00 2,884.00 2,869.00 2,889.00 177.5 511,174.300

1865 100 822.00 819.00 820.00 826.00 11.2 9,224.600

1866 100 2,612.00 2,607.00 2,600.00 2,631.00 7.4 19,382.400

1867 100 2,278.00 2,278.00 2,278.00 2,293.00 4.5 10,278.200

1870 100 708.00 707.00 703.00 710.00 34.4 24,349.600






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

イチケン 1,708.00 1,702.00 1,707.00 1,710.00 - 8.00 1,707.1923ICHIKEN Co.,Ltd.

富士ピー・エス 470.00 467.00 472.00 484.00 - 19.00 478.1233FUJI P.S CORPORATION

浅沼組 3,520.00 3,480.00 3,500.00 3,510.00 - -20.00 3,497.9305ASANUMA CORPORATION

戸田建 605.00 599.00 604.00 604.00 - 11.00 602.4967TODA CORPORATION

熊谷組 2,893.00 2,867.00 2,880.00 2,889.00 - 20.00 2,879.8552Kumagai Gumi Co.,Ltd.

青木あす 829.00 817.00 830.00 830.00 - 7.00 823.6250Asunaro Aoki Construction Co.,Ltd.

北野建 2,619.00 2,605.00 2,600.00 2,637.00 - 41.00 2,619.2432KITANO CONSTRUCTION CORP.,

植木組 2,278.00 2,278.00 2,283.00 2,293.00 - 15.00 2,284.0444UEKI CORPORATION

矢作建 711.00 704.00 704.00 710.00 - 5.00 707.8372YAHAGI CONSTRUCTION CO.,LTD.

菱1871 100 628.00 633.00 630.00 638.00 99.8 63,217.200

1873 100 442.00 441.00 440.00 445.00 52.1 23,046.100

1878 100 14,330.00 14,345.00 14,190.00 14,260.00 386.3 5,524,673

1879 100 882.00 880.00 872.00 881.00 63.1 55,562.600

1881 100 2,058.00 2,082.00 2,070.00 2,084.00 152.9 317,172.400

1882 100 3,315.00 3,295.00 3,285.00 3,305.00 8.3 27,425.500

1883 100 2,326.00 2,323.00 2,317.00 2,331.00 83.6 194,260.700

1884 100 6,060.00 6,080.00 6,060.00 6,070.00 8.3 50,387

1885 100 1,417.00 1,421.00 1,411.00 1,423.00 104.9 148,849.200

1887 100 530.00 525.00 522.00 522.00 240.3 126,009.500

1888 100 1,472.00 1,470.00 1,457.00 1,469.00 32.9 48,310.700

1890 100 444.00 445.00 441.00 442.00 285.0 126,451.500

1893 100 520.00 526.00 523.00 526.00 1,271.6 666,908

1898 100 641.00 636.00 632.00 637.00 49.5 31,558.200

ＰＳ三菱 634.00 626.00 632.00 639.00 - 12.00 633.4389P.S. Mitsubishi Construction Co., Ltd.

日本ハウスＨＤ 442.00 440.00 440.00 445.00 - 3.00 442.3436NIHON HOUSE HOLDINGS CO.,LTD.

大東建 14,455.00 14,315.00 14,300.00 14,305.00 - -75.00 14,301.5092DAITO TRUST CONSTRUCTION CO.,LTD.

新日本建 887.00 875.00 876.00 885.00 - 5.00 880.5483SHINNIHON CORPORATION

ＮＩＰＰＯ 2,086.00 2,058.00 2,071.00 2,084.00 - 5.00 2,074.3780NIPPO CORPORATION

東亜道 3,320.00 3,290.00 3,295.00 3,315.00 - 15.00 3,304.2771TOA ROAD CORPORATION

前田道 2,329.00 2,310.00 2,323.00 2,332.00 - 5.00 2,323.6926MAEDA ROAD CONSTRUCTION CO.,LTD.

日道路 6,090.00 6,050.00 6,070.00 6,090.00 - 10.00 6,070.7229THE NIPPON ROAD CO.,LTD.

東亜建 1,421.00 1,398.00 1,421.00 1,428.00 - 16.00 1,418.9628TOA CORPORATION

日本国土開発 530.00 524.00 528.00 528.00 - -9.00 524.3841JDC CORPORATION

若築建 1,482.00 1,468.00 1,470.00 1,472.00 - 13.00 1,468.4103WAKACHIKU CONSTRUCTION CO.,LTD.

東洋建 449.00 443.00 446.00 446.00 - 4.00 443.6895TOYO CONSTRUCTION CO.,LTD.

五洋建 527.00 520.00 526.00 526.00 - 5.00 524.4637PENTA-OCEAN CONSTRUCTION CO.,LTD.

世紀東急 641.00 634.00 634.00 637.00 - 2.00 637.5394SEIKITOKYU KOGYO CO LTDSEIKITOKYU KOGYO CO.,LTD.



2019年7月30日(火曜日) P.5



1899 100 4,460.00 4,525.00 4,515.00 4,575.00 7.6 34,510.500

1911 100 1,355.00 1,359.00 1,356.00 1,363.00 1,506.4 2,070,034.500

1914 100 340.00 340.00 339.00 340.00 15.2 5,166.300

1921 100 400.00 405.00 401.00 406.00 46.3 18,689.500

1925 100 3,094.00 3,105.00 3,089.00 3,107.00 864.2 2,680,926.900

1926 100 1,465.00 1,455.00 1,445.00 1,454.00 166.2 241,586.500

1928 D 100 1,845.50 1,847.00 1,840.50 1,847.00 2,583.2 4,766,461.300

1929 100 603.00 600.00 598.00 602.00 39.5 23,733.800

1930 100 887.00 886.00 868.00 873.00 10.0 8,776.600






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

福田組 4,530.00 4,460.00 4,545.00 4,585.00 - 115.00 4,540.8553FUKUDA CORPORATION

住友林 1,363.00 1,344.00 1,361.00 1,445.00 - 25.00 1,374.1599Sumitomo Forestry Co.,Ltd.

日基礎 340.00 340.00 339.00 341.00 - 1.00 339.8882JAPAN FOUNDATION ENGINEERING CO.,LTD.

巴 405.00 400.00 404.00 406.00 - 6.00 403.6609TOMOE CORPORATION

大和ハウス 3,112.00 3,086.00 3,104.00 3,107.00 - 30.00 3,102.2065DAIWA HOUSE INDUSTRY CO.,LTD.

ライト工 1,474.00 1,451.00 1,451.00 1,454.00 - -12.00 1,453.5890RAITO KOGYO CO.,LTD.

積水ハウス 1,850.00 1,840.00 1,847.00 1,847.50 - -31.50 1,845.1770Sekisui House,Ltd.

日特建 604.00 599.00 600.00 602.00 - 0.00 600.8557NITTOC CONSTRUCTION CO.,LTD.

北陸電工 887.00 883.00 881.00 884.00 - -11.00 877.6600HOKURIKU ELECTRICAL CONSTRUCTION CO.,LTD.

ク1934 100 725.00 741.00 720.00 734.00 124.4 90,836.800

1939 100 2,675.00 2,691.00 2,685.00 2,720.00 3.1 8,383.700

1941 100 2,353.00 2,364.00 2,353.00 2,361.00 30.6 72,207.300

1942 100 933.00 942.00 940.00 943.00 286.5 269,425

1944 100 1,648.00 1,660.00 1,656.00 1,664.00 230.7 382,421

1945 100 950.00 953.00 946.00 964.00 107.9 102,846.500

1946 100 3,225.00 3,205.00 3,175.00 3,245.00 9.3 29,907

1949 100 1,830.00 1,806.00 1,801.00 1,931.00 108.7 204,890

1950 100 2,097.00 2,120.00 2,120.00 2,136.00 37.9 80,649.600

1951 100 2,614.00 2,641.00 2,626.00 2,633.00 350.2 920,589.200

1952 100 1,809.00 1,808.00 1,793.00 1,812.00 9.7 17,513.500

1959 100 3,360.00 3,350.00 3,340.00 3,365.00 168.8 566,201.500

1961 100 1,234.00 1,243.00 1,234.00 1,245.00 91.2 113,150.200

1963 100 1,415.00 1,447.00 1,432.00 1,439.00 1,310.4 1,883,068.600

ユアテック 747.00 725.00 726.00 734.00 - 6.00 730.1994YURTEC CORPORATION

四電工 2,691.00 2,675.00 2,694.00 2,720.00 - 47.00 2,704.4194YONDENKO CORPORATION

中電工 2,364.00 2,353.00 2,354.00 2,367.00 - 8.00 2,359.7157CHUDENKO CORPORATION

関電工 942.00 933.00 943.00 943.00 - 8.00 940.4014KANDENKO CO.,LTD.

きんでん 1,660.00 1,644.00 1,657.00 1,664.00 - 20.00 1,657.6550KINDEN CORPORATION

東京エネシス 968.00 933.00 953.00 967.00 - 34.00 953.1650TOKYO ENERGY & SYSTEMS INC.

トーエネック 3,225.00 3,195.00 3,200.00 3,245.00 - 15.00 3,215.8065TOENEC CORPORATION

住友電設 1,836.00 1,800.00 1,810.00 1,938.00 - 104.00 1,884.9126SUMITOMO DENSETSU CO.,LTD.

日本電設 2,121.00 2,097.00 2,127.00 2,140.00 - 55.00 2,127.9578NIPPON DENSETSU KOGYO CO.,LTD.

協エクシオ 2,641.00 2,611.00 2,637.00 2,638.00 - 27.00 2,628.7527KYOWA EXEO CORPORATION

新日空調 1,809.00 1,799.00 1,801.00 1,812.00 - 15.00 1,805.5155Shin Nippon Air Technologies Co.,Ltd.

九電工 3,375.00 3,335.00 3,350.00 3,365.00 - 25.00 3,354.2743KYUDENKO CORPORATION

三機工 1,244.00 1,233.00 1,236.00 1,246.00 - 9.00 1,240.6820SANKI ENGINEERING CO.,LTD.

日揮 1,447.00 1,415.00 1,442.00 1,447.00 - 34.00 1,437.0182JGC CORPORATIONJGC CORPORATION



2019年7月30日(火曜日) P.6



1964 100 1,622.00 1,630.00 1,618.00 1,633.00 12.1 19,747.600

1967 100 569.00 574.00 568.00 576.00 15.8 9,043.900

1968 100 2,281.00 2,247.00 2,248.00 2,294.00 21.5 48,946

1969 100 1,725.00 1,722.00 1,710.00 1,721.00 89.1 153,221.300

1972 100 2,428.00 2,403.00 2,435.00 2,442.00 3.6 8,765.700

1975 100 2,701.00 2,661.00 2,664.00 2,730.00 3.0 8,138.200

1976 100 756.00 760.00 758.00 763.00 35.8 27,251.300

1979 100 3,285.00 3,280.00 3,280.00 3,325.00 37.7 124,634.500

1980 100 2,247.00 2,218.00 2,219.00 2,254.00 17.8 39,734.700






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

中外炉 1,643.00 1,622.00 1,630.00 1,636.00 - 22.00 1,632.0331Chugai Ro Co.,Ltd.

ヤマト 575.00 568.00 574.00 577.00 - 7.00 572.3987YAMATO CORPORATION

太平電 2,281.00 2,245.00 2,248.00 2,296.00 - 63.00 2,276.5581TAIHEI DENGYO KAISHA,LTD.

高砂熱 1,730.00 1,714.00 1,718.00 1,723.00 - 11.00 1,719.6554Takasago Thermal Engineering Co.,Ltd.

三晃金 2,436.00 2,403.00 2,444.00 2,448.00 - 14.00 2,434.9167SANKO METAL INDUSTRIAL CO.,LTD.

朝日工 2,701.00 2,661.00 2,664.00 2,730.00 - 29.00 2,712.7333ASAHI KOGYOSHA CO.,LTD.

明星工業 764.00 756.00 760.00 764.00 - 9.00 761.2095MEISEI INDUSTRIAL Co.,Ltd.

大気社 3,300.00 3,260.00 3,285.00 3,330.00 - 40.00 3,305.9549Taikisha Ltd.

ダイダン 2,248.00 2,205.00 2,219.00 2,255.00 - 7.00 2,232.2865DAI-DAN CO.,LTD.

谷設1982 100 1,967.00 1,973.00 1,967.00 1,970.00 23.4 46,130.700

1983 100 1,889.00 1,881.00 1,867.00 1,881.00 65.4 122,914.600

5912 100 247.00 248.00 247.00 249.00 546.2 135,332.600

6330 100 548.00 556.00 549.00 549.00 126.6 69,986.200

6366 100 353.00 357.00 351.00 351.00 3,033.4 1,080,982.300

6379 100 1,187.00 1,185.00 1,176.00 1,177.00 65.1 76,955.800

2001 100 1,772.00 1,768.00 1,762.00 1,770.00 61.9 109,448.900

2002 100 2,170.00 2,165.00 2,141.00 2,147.00 875.4 1,886,014

2003 100 5,720.00 5,720.00 5,690.00 5,920.00 1.2 7,007

2004 100 3,070.00 3,090.00 3,080.00 3,085.00 31.6 97,526

2009 100 817.00 820.00 812.00 826.00 13.3 10,920.500

2053 100 1,248.00 1,269.00 1,252.00 1,270.00 25.7 32,527

日比谷設 1,975.00 1,966.00 1,975.00 1,983.00 - 11.00 1,971.3974Hibiya Engineering,Ltd.

東芝プラ 1,895.00 1,878.00 1,881.00 1,882.00 - -2.00 1,879.4281TOSHIBA PLANT SYSTEMS & SERVICES CORPORATION

ＯＳＪＢＨＤ 249.00 246.00 248.00 249.00 - 3.00 247.7711OSJB Holdings Corporation

洋エンジ 558.00 547.00 556.00 556.00 - 2.00 552.8136TOYO ENGINEERING CORPORATION

千代化建 366.00 351.00 356.00 358.00 - 0.00 356.3600Chiyoda Corporation

レイズネクスト 1,193.00 1,183.00 1,185.00 1,187.00 - 6.00 1,182.1167RAIZNEXT Corporation

1,773.00 - 6.00 1,768.1567Nippon Flour Mills Co.,Ltd.

食料品 Foods

日粉 1,772.00 1,762.00 1,764.00

日清粉Ｇ 2,177.00 2,151.00 2,161.00 2,162.00 - -31.00 2,154.4597NISSHIN SEIFUN GROUP INC.

日東富士 5,720.00 5,720.00 5,690.00 5,920.00 - 200.00 5,839.1667NITTO FUJI FLOUR MILLING CO.,LTD.

昭和産 3,095.00 3,070.00 3,090.00 3,095.00 - 0.00 3,086.2658Showa Sangyo Co.,Ltd.

鳥越粉 820.00 817.00 819.00 827.00 - 8.00 821.0902THE TORIGOE CO.,LTD.

中部飼料 1,272.00 1,248.00 1,268.00 1,273.00 - 18.00 1,265.6420CHUBU SHIRYO CO.,LTD.



2019年7月30日(火曜日) P.7



2060 100 182.00 181.00 179.00 180.00 235.4 42,509.600

2107 100 1,026.00 1,026.00 1,025.00 1,026.00 1.4 1,436.300

2108 100 2,046.00 2,040.00 2,017.00 2,029.00 11.7 23,797.600

2109 100 2,289.00 2,323.00 2,323.00 2,332.00 99.4 231,000.100

2112 100 211.00 212.00 211.00 212.00 12.4 2,623.100

2117 100 1,979.00 1,968.00 1,969.00 1,969.00 5.7 11,247.700

2201 100 5,220.00 5,190.00 5,160.00 5,220.00 106.1 552,199

2204 100 4,205.00 4,250.00 4,230.00 4,355.00 4.8 20,647.500

2206 100 4,845.00 4,825.00 4,830.00 4,840.00 219.8 1,061,819.500






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

フィード・ワン 182.00 181.00 181.00 182.00 - -1.00 180.5845FEED ONE CO.,LTD.

洋糖 1,026.00 1,026.00 1,026.00 1,026.00 - 0.00 1,025.9286Toyo Sugar Refining Co.,Ltd.

甜菜糖 2,046.00 2,038.00 2,047.00 2,047.00 - 3.00 2,033.9829Nippon Beet Sugar Manufacturing Co.,Ltd.

三井製糖 2,324.00 2,289.00 2,323.00 2,338.00 - 54.00 2,323.9447Mitsui Sugar Co.,Ltd.

塩水糖 212.00 211.00 212.00 212.00 - 2.00 211.5403Ensuiko Sugar Refining Co.,Ltd.

日新製糖 1,979.00 1,965.00 1,969.00 1,988.00 - -10.00 1,973.2807Nissin Sugar Co.,Ltd.

森永菓 5,250.00 5,190.00 5,180.00 5,220.00 - 60.00 5,204.5146Morinaga & Co.,Ltd.

中村屋 4,250.00 4,200.00 4,230.00 4,385.00 - 140.00 4,301.5625NAKAMURAYA CO.,LTD.

グリコ 4,845.00 4,810.00 4,835.00 4,845.00 - 15.00 4,830.8439Ezaki Glico Co.,Ltd.

名糖産2207 100 1,386.00 1,388.00 1,385.00 1,387.00 7.2 9,990.700

2209 100 2,109.00 2,096.00 2,094.00 2,138.00 14.0 29,683.500

2211 100 1,962.00 1,966.00 1,960.00 1,964.00 18.7 36,731.500

2212 100 1,693.00 1,700.00 1,701.00 1,707.00 1,022.1 1,743,157.500

2215 100 979.00 981.00 977.00 984.00 3.7 3,629.500

2217 D 100 4,885.00 4,880.00 4,870.00 4,905.00 31.3 152,745

2220 100 5,040.00 5,080.00 5,060.00 5,100.00 18.5 93,909

2222 100 6,050.00 6,480.00 6,450.00 6,590.00 639.8 4,052,416

2229 100 3,000.00 3,045.00 3,005.00 3,010.00 404.4 1,220,483.100

2264 100 4,330.00 4,335.00 4,315.00 4,330.00 102.0 441,589.500

2266 100 1,785.00 1,773.00 1,791.00 1,820.00 65.5 118,717.700

2267 100 6,580.00 6,640.00 6,380.00 6,400.00 902.0 5,885,993

2269 100 7,690.00 7,750.00 7,690.00 7,750.00 270.1 2,087,728

2270 100 2,369.00 2,387.00 2,376.00 2,387.00 115.6 274,967.600

名糖産 1,395.00 1,382.00 1,388.00 1,397.00 - 1.00 1,387.5972Meito Sangyo Co.,Ltd.

井村屋Ｇ 2,109.00 2,093.00 2,100.00 2,138.00 - 42.00 2,120.2500IMURAYA GROUP CO.,LTD.

不二家 1,966.00 1,953.00 1,966.00 1,973.00 - 3.00 1,964.2513Fujiya Co.,Ltd.

山崎パン 1,706.00 1,682.00 1,701.00 1,713.00 - 30.00 1,705.4667YAMAZAKI BAKING CO.,LTD.

第一パン 984.00 978.00 980.00 984.00 - 9.00 980.9459FIRST BAKING CO.,LTD.

モロゾフ 4,895.00 4,835.00 4,880.00 4,915.00 - -40.00 4,880.0319Morozoff Limited

亀田菓 5,090.00 5,040.00 5,060.00 5,100.00 - 70.00 5,076.1622KAMEDA SEIKA CO.,LTD.

寿スピリッツ 6,500.00 5,930.00 6,450.00 6,590.00 - 460.00 6,333.8793Kotobuki Spirits Co.,Ltd.

カルビー 3,045.00 2,988.00 3,045.00 3,045.00 - 23.00 3,018.0096CALBEE,Inc.

森永乳 4,345.00 4,295.00 4,330.00 4,345.00 - 25.00 4,329.3088MORINAGA MILK INDUSTRY CO.,LTD.

六甲バター 1,797.00 1,773.00 1,793.00 1,823.00 - 35.00 1,812.4840ROKKO BUTTER CO.,LTD.

ヤクルト 6,660.00 6,530.00 6,650.00 6,690.00 - -130.00 6,525.4911YAKULT HONSHA CO.,LTD.

明治ＨＤ 7,750.00 7,680.00 7,750.00 7,760.00 - 120.00 7,729.4632Meiji Holdings Co.,Ltd.

雪印メグ 2,387.00 2,356.00 2,388.00 2,388.00 - 43.00 2,378.6125MEGMILK SNOW BRAND Co LtdMEGMILK SNOW BRAND Co.,Ltd.



2019年7月30日(火曜日) P.8



2281 100 2,084.00 2,087.00 2,095.00 2,114.00 126.6 266,220.500

2282 100 4,150.00 4,110.00 4,085.00 4,115.00 375.0 1,541,755.500

2286 100 675.00 674.00 671.00 675.00 20.3 13,758.500

2288 100 2,080.00 2,087.00 2,076.00 2,089.00 17.4 36,273.100

2292 100 3,430.00 3,440.00 3,425.00 3,450.00 35.4 121,869

2296 100 727.00 729.00 728.00 731.00 175.8 128,229.500

2501 100 2,443.00 2,466.00 2,466.00 2,479.00 521.2 1,288,874.200

2502 100 4,660.00 4,688.00 4,681.00 4,714.00 1,411.0 6,632,477.400

2503 100 2,371.50 2,372.00 2,362.50 2,373.00 5,320.6 12,624,456.500






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

プリマハム 2,092.00 2,073.00 2,095.00 2,115.00 - 30.00 2,102.8476Prima Meat Packers,Ltd.

日ハム 4,150.00 4,105.00 4,100.00 4,120.00 - 10.00 4,111.3480NH Foods Ltd.

林兼産 675.00 672.00 674.00 684.00 - 4.00 677.7586Hayashikane Sangyo Co.,Ltd.

丸大食 2,092.00 2,080.00 2,076.00 2,089.00 - 9.00 2,084.6609MARUDAI FOOD CO.,LTD.

Ｓ　ＦＯＯＤＳ 3,460.00 3,430.00 3,425.00 3,450.00 - 0.00 3,442.6271S Foods Inc.

伊藤ハム米久ＨＤ 730.00 726.00 730.00 732.00 - 9.00 729.4056ITOHAM YONEKYU HOLDINGS INC.

サッポロＨＤ 2,478.00 2,438.00 2,468.00 2,479.00 - 36.00 2,472.8975SAPPORO HOLDINGS LIMITED

アサヒ 4,724.00 4,658.00 4,685.00 4,715.00 - 45.00 4,700.5510Asahi Group Holdings,Ltd.

キリンＨＤ 2,389.50 2,369.50 2,371.50 2,378.00 - 7.00 2,372.7505Kirin Holdings Company,Limited

宝2531 100 1,142.00 1,170.00 1,157.00 1,163.00 542.5 629,025.400

2533 100 381.00 379.00 379.00 388.00 158.9 61,398.900

2540 100 1,955.00 1,963.00 1,960.00 1,962.00 2.6 5,098.400

2579 100 2,770.00 2,825.00 2,809.00 2,821.00 1,213.9 3,419,951.400

2587 100 4,420.00 4,450.00 4,440.00 4,465.00 417.1 1,856,065.500

2590 100 4,350.00 4,420.00 4,400.00 4,415.00 94.6 416,117.500

2593 100 4,915.00 4,925.00 4,885.00 4,920.00 144.4 709,412.500

2594 100 2,152.00 2,167.00 2,143.00 2,168.00 42.7 92,254.800

2597 100 980.00 978.00 976.00 979.00 19.2 18,787.600

2599 100 1,214.00 1,215.00 1,217.00 1,223.00 2.0 2,442

2602 100 3,200.00 3,235.00 3,225.00 3,240.00 61.0 197,145.500

2607 100 3,350.00 3,370.00 3,360.00 3,380.00 246.9 831,343

2612 100 4,060.00 4,060.00 4,035.00 4,075.00 1.7 6,908

2613 100 3,960.00 3,965.00 3,965.00 3,995.00 17.2 68,496

宝ＨＬＤ 1,170.00 1,142.00 1,169.00 1,169.00 - 31.00 1,159.4938TAKARA HOLDINGS INC.

オエノンＨＤ 383.00 379.00 380.00 388.00 - 9.00 386.3996Oenon Holdings,Inc.

養命酒 1,963.00 1,955.00 1,962.00 1,962.00 - 7.00 1,960.9231YOMEISHU SEIZO CO.,LTD.

コカ・コーラＢＪＨ 2,833.00 2,770.00 2,820.00 2,829.00 - 71.00 2,817.3255Coca-Cola Bottlers Japan Holdings Inc.

サントリーＢＦ 4,465.00 4,410.00 4,455.00 4,470.00 - 90.00 4,449.9293Suntory Beverage & Food Limited

ＤｙＤｏ 4,425.00 4,350.00 4,410.00 4,425.00 - 75.00 4,398.7051DyDo GROUP HOLDINGS,INC.

伊藤園 4,940.00 4,890.00 4,925.00 4,925.00 - 35.00 4,912.8289ITO EN,LTD.

キーコーヒー 2,177.00 2,146.00 2,151.00 2,168.00 - -7.00 2,160.5340KEY COFFEE INC

ユニカフェ 981.00 978.00 977.00 979.00 - -3.00 978.5208UNICAFE INC.

ジャパンＦ 1,215.00 1,214.00 1,221.00 1,223.00 - 6.00 1,221.0000JAPAN FOODS CO.,LTD.

日清オイリオ 3,240.00 3,190.00 3,235.00 3,250.00 - 40.00 3,231.8934The Nisshin OilliO Group,Ltd.

不二製油Ｇ 3,390.00 3,325.00 3,360.00 3,385.00 - 15.00 3,367.1243FUJI OIL HOLDINGS INC.

かどや製油 4,060.00 4,060.00 4,060.00 4,075.00 - 55.00 4,063.5294KADOYA SESAME MILLS INCORPORATED

Ｊオイル 3,980.00 3,945.00 3,965.00 4,005.00 - 35.00 3,982.3256J OIL MILLS INCJ-OIL MILLS, INC.



2019年7月30日(火曜日) P.9



2801 100 5,160.00 5,150.00 5,130.00 5,190.00 511.4 2,641,763

2802 100 1,794.50 1,781.00 1,778.50 1,908.00 3,695.3 6,870,273.500

2809 100 2,508.00 2,518.00 2,506.00 2,514.00 180.3 452,940.200

2810 100 4,110.00 4,090.00 4,065.00 4,095.00 147.0 601,385.500

2811 100 2,540.00 2,550.00 2,542.00 2,554.00 157.3 400,700.300

2812 100 1,089.00 1,081.00 1,082.00 1,084.00 3.1 3,361.900

2815 100 6,910.00 6,870.00 6,770.00 6,820.00 103.7 710,457

2818 100 1,595.00 1,595.00 1,599.00 1,604.00 3.2 5,121.300

2819 100 2,121.00 2,111.00 2,111.00 2,141.00 4.2 8,936.200






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

キッコマン 5,170.00 5,100.00 5,160.00 5,190.00 - 70.00 5,165.7470KIKKOMAN CORPORATION

味の素 1,795.00 1,772.00 1,781.00 1,910.00 - 122.00 1,859.1924Ajinomoto Co.,Inc.

キユーピー 2,519.00 2,499.00 2,517.00 2,519.00 - 20.00 2,512.1475Kewpie Corporation

ハウス食Ｇ 4,115.00 4,085.00 4,070.00 4,100.00 - 0.00 4,091.0578House Foods Group Inc.

カゴメ 2,554.00 2,533.00 2,548.00 2,554.00 - 24.00 2,547.3636KAGOME CO.,LTD.

焼津水 1,089.00 1,081.00 1,086.00 1,086.00 - 6.00 1,084.4839YAIZU SUISANKAGAKU INDUSTRY CO.,LTD.

アリアケ 6,970.00 6,830.00 6,870.00 6,870.00 - 70.00 6,851.0800ARIAKE JAPAN Co.,Ltd.

ピエトロ 1,599.00 1,595.00 1,599.00 1,604.00 - 7.00 1,600.4063PIETRO Co.,Ltd.

エバラ食品工業 2,124.00 2,110.00 2,111.00 2,141.00 - 20.00 2,127.6667EBARA Foods Industry,Inc.

ま2820 100 2,827.00 2,799.00 2,747.00 2,747.00 100.4 279,428.400

2871 100 2,653.00 2,601.00 2,584.00 2,617.00 513.8 1,342,302.800

2875 100 4,615.00 4,605.00 4,590.00 4,625.00 261.7 1,206,934.500

2882 100 1,646.00 1,633.00 1,631.00 1,631.00 12.0 19,631

2883 100 2,000.00 1,996.00 1,998.00 2,000.00 6.1 12,196.100

2884 100 813.00 821.00 808.00 811.00 134.5 109,836.800

2897 100 6,990.00 7,000.00 6,970.00 7,000.00 132.3 925,170

2899 100 2,079.00 2,086.00 2,086.00 2,108.00 15.7 32,916

2904 100 1,039.00 1,017.00 1,020.00 1,039.00 15.8 16,233.500

2908 100 2,004.00 1,987.00 1,989.00 1,993.00 128.2 254,353.800

2910 100 1,428.00 1,434.00 1,428.00 1,436.00 25.6 36,684.300

2914 100 2,440.00 2,446.50 2,439.00 2,442.00 3,094.3 7,564,224.750

2915 100 2,503.00 2,528.00 2,521.00 2,525.00 42.5 107,498.200

2918 100 1,733.00 1,734.00 1,729.00 1,737.00 35.4 61,449.700

やまみ 2,844.00 2,764.00 2,799.00 2,848.00 - -30.00 2,783.1514Yamami Company

ニチレイ 2,655.00 2,601.00 2,598.00 2,631.00 - 13.00 2,612.5006NICHIREI CORPORATION

東洋水産 4,625.00 4,590.00 4,610.00 4,630.00 - 5.00 4,611.9010TOYO SUISAN KAISHA,LTD.

イートアンド 1,648.00 1,631.00 1,639.00 1,643.00 - -7.00 1,635.9167EAT&Co.,Ltd

大冷 2,000.00 1,996.00 1,998.00 2,000.00 - 0.00 1,999.3607DAIREI CO.,LTD.

ヨシムラ・Ｆ・ＨＤ 827.00 810.00 824.00 824.00 - -5.00 816.6305Yoshimura Food Holdings K.K.

日清食ＨＤ 7,010.00 6,970.00 7,000.00 7,000.00 - 10.00 6,992.9705NISSIN FOODS HOLDINGS CO.,LTD.

永谷園ＨＤ 2,087.00 2,075.00 2,088.00 2,116.00 - 29.00 2,096.5605NAGATANIEN HOLDINGS CO.,LTD.

一正蒲鉾 1,040.00 1,005.00 1,020.00 1,040.00 - 4.00 1,027.4367ICHIMASA KAMABOKO CO.,LTD.

フジッコ 2,011.00 1,958.00 1,992.00 1,997.00 - -57.00 1,984.0390FUJICCO CO.,LTD.

ロックフィルド 1,435.00 1,424.00 1,430.00 1,438.00 - 15.00 1,432.9805ROCK FIELD CO.,LTD.

ＪＴ 2,452.00 2,438.50 2,446.00 2,447.00 - 5.00 2,444.5673JAPAN TOBACCO INC.

ケンコーマヨ 2,537.00 2,503.00 2,531.00 2,547.00 - 32.00 2,529.3694KENKO Mayonnaise Co.,Ltd.

わらべや 1,746.00 1,727.00 1,737.00 1,742.00 - 4.00 1,735.8672WARABEYA NICHIYO HOLDINGS CO LTDWARABEYA NICHIYO HOLDINGS CO.,LTD.



2019年7月30日(火曜日) P.10



2922 100 1,602.00 1,600.00 1,600.00 1,603.00 6.8 10,904

2924 100 677.00 677.00 677.00 679.00 1.4 949.700

2925 100 2,350.00 2,336.00 2,330.00 2,363.00 16.6 39,028.200

2930 100 695.00 707.00 706.00 713.00 3,100.1 2,191,083.500

2931 100 1,068.00 1,079.00 1,076.00 1,082.00 1,065.9 1,146,778

4404 100 1,091.00 1,086.00 1,082.00 1,093.00 6.9 7,526.500

4526 100 3,430.00 3,420.00 3,410.00 3,470.00 8.0 27,540.500

3001 100 1,300.00 1,308.00 1,263.00 1,263.00 186.9 238,199






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

なとり 1,607.00 1,600.00 1,600.00 1,607.00 - 7.00 1,603.5294NATORI CO.,LTD.

イフジ産業 678.00 677.00 678.00 679.00 - 1.00 678.3571Ifuji Sangyo Co.,Ltd.

ピックルスコーポ 2,350.00 2,330.00 2,330.00 2,365.00 - 30.00 2,351.0964PICKLES CORPORATION

北の達人 710.00 688.00 707.00 717.00 - 26.00 706.7783Kitanotatsujin Corporation

ユーグレナ 1,080.00 1,058.00 1,079.00 1,085.00 - 17.00 1,075.8777euglena Co.,Ltd.

ミヨシ油脂 1,093.00 1,084.00 1,090.00 1,094.00 - 8.00 1,090.7971Miyoshi Oil & Fat Co.,Ltd.

理研ビタミン 3,440.00 3,410.00 3,425.00 3,475.00 - 40.00 3,442.5625RIKEN VITAMIN CO.,LTD.

Textiles & Apparels

1,311.00 - -29.00 1,274.4730

繊維製品

片倉 1,310.00 1,287.00 1,298.00

3002 100 5,020.00 5,030.00 4,985.00 4,995.00 21.0 105,119.500

3101 100 1,344.00 1,356.00 1,352.00 1,360.00 367.9 498,554

3103 100 418.00 420.00 416.00 418.00 882.8 368,418.900

3104 100 2,360.00 2,387.00 2,379.00 2,389.00 15.0 35,696

3106 100 2,054.00 2,100.00 2,100.00 2,113.00 53.1 111,708.400

3109 100 1,008.00 1,006.00 996.00 996.00 14.3 14,305.100

3201 100 909.00 914.00 910.00 918.00 127.1 116,121.100

3202 100 84.00 85.00 84.00 85.00 123.2 10,459.800

3204 100 459.00 457.00 455.00 457.00 35.6 16,293.600

3205 100 295.00 295.00 294.00 294.00 27.0 7,944.600

3302 100 1,985.00 1,996.00 1,985.00 1,997.00 37.2 74,192.100

3401 100 1,868.00 1,881.00 1,870.00 1,879.00 626.3 1,176,060.900

3402 100 757.60 759.50 754.50 758.20 3,183.6 2,414,162.080

グンゼ 5,040.00 5,010.00 5,020.00

Katakura Industries Co.,Ltd.

5,020.00 - 5.00 5,005.6905GUNZE LIMITED

東洋紡 1,362.00 1,342.00 1,354.00 1,361.00 - 16.00 1,355.1345TOYOBO CO.,LTD.

ユニチカ 422.00 411.00 420.00 420.00 - -7.00 417.3300UNITIKA LTD.

富士紡ＨＤ 2,404.00 2,360.00 2,382.00 2,390.00 - -12.00 2,379.7333Fujibo Holdings,Inc.

クラボウ 2,100.00 2,054.00 2,100.00 2,124.00 - 77.00 2,103.7363KURABO INDUSTRIES LTD.

シキボウ 1,013.00 1,005.00 1,004.00 1,006.00 - -8.00 1,000.3566SHIKIBO LTD.

ニッケ 916.00 909.00 912.00 918.00 - 10.00 913.6200THE JAPAN WOOL TEXTILE CO.,LTD.

ダイトウボウ 85.00 84.00 85.00 85.00 - 1.00 84.9010Daitobo Co.,Ltd.

トーア紡 462.00 457.00 457.00 463.00 - 0.00 457.6854Toabo Corporation

ダイドー 295.00 293.00 295.00 295.00 - 0.00 294.2444DAIDOH LIMITED

帝繊維 2,012.00 1,974.00 1,995.00 1,998.00 - 27.00 1,994.4113TEIKOKU SEN-I Co.,Ltd.

帝人 1,886.00 1,867.00 1,877.00 1,881.00 - 5.00 1,877.7916TEIJIN LIMITED

東レ 762.60 756.10 759.50 761.00 - 0.70 758.3120TORAY INDUSTRIES,INC.



2019年7月30日(火曜日) P.11



3408 100 1,881.00 1,873.00 1,853.00 1,858.00 12.9 24,047.700

3501 100 2,898.00 2,894.00 2,892.00 2,942.00 5.9 17,228.300

3512 100 456.00 458.00 457.00 464.00 6.0 2,770.100

3513 100 1,499.00 1,486.00 1,488.00 1,560.00 3.9 6,009

3524 100 1,411.00 1,424.00 1,410.00 1,416.00 10.6 15,042.200

3529 100 915.00 901.00 907.00 911.00 36.7 33,282.200

3551 100 748.00 748.00 744.00 744.00 4.7 3,499.900

3569 100 1,531.00 1,538.00 1,529.00 1,538.00 107.8 165,698.900

3571 100 973.00 973.00 972.00 974.00 4.9 4,773.700






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

サカイオーベックス 1,881.00 1,857.00 1,870.00 1,874.00 - -12.00 1,864.1628SAKAI OVEX CO.,LTD.

住江織物 2,902.00 2,885.00 2,892.00 2,942.00 - 37.00 2,920.0508Suminoe Textile Co.,Ltd.

日フエルト 458.00 456.00 458.00 464.00 - 8.00 461.6833Nippon Felt Company Limited

イチカワ 1,499.00 1,473.00 1,488.00 1,560.00 - 42.00 1,540.7692ICHIKAWA CO.,LTD.

日東網 1,430.00 1,410.00 1,422.00 1,422.00 - 3.00 1,419.0755NITTO SEIMO CO.,LTD.

アツギ 915.00 901.00 909.00 911.00 - -7.00 906.8719ATSUGI CO.,LTD.

ダイニック 748.00 748.00 744.00 746.00 - 1.00 744.6596DYNIC CORPORATION

セーレン 1,547.00 1,531.00 1,533.00 1,540.00 - 17.00 1,537.0955SEIREN CO.,LTD.

ソトー 977.00 973.00 975.00 978.00 - 1.00 974.2245SOTOH CO.,LTD.

東海染3577 100 1,119.00 1,118.00 1,123.00 1,127.00 2.0 2,249.600

3580 100 801.00 800.00 795.00 799.00 20.6 16,481.800

3591 100 2,813.00 2,827.00 2,813.00 2,826.00 97.8 276,209.500

3593 100 3,080.00 3,080.00 3,060.00 3,065.00 66.6 204,549

3606 100 124.00 125.00 124.00 124.00 810.4 101,348.100

3607 100 529.00 527.00 526.00 529.00 10.6 5,598.500

3608 100 607.00 603.00 593.00 597.00 358.6 214,756.800

3611 100 2,558.00 2,578.00 2,557.00 2,580.00 35.6 91,417.500

3612 100 2,143.00 2,186.00 2,153.00 2,206.00 210.5 460,058.100

8011 100 1,505.00 1,503.00 1,500.00 1,548.00 97.8 149,776.400

8013 100 444.00 444.00 444.00 446.00 14.3 6,363.900

8016 100 571.00 573.00 571.00 572.00 224.3 128,234.800

8029 100 1,197.00 1,205.00 1,203.00 1,205.00 35.2 42,402.400

8107 100 38.00 37.00 37.00 38.00 156.9 5,901.100

東海染工 1,119.00 1,118.00 1,123.00 1,127.00 - 9.00 1,124.8000Tokai Senko K.K.

小松マテーレ 809.00 796.00 802.00 804.00 - -2.00 800.0874KOMATSU MATERE Co.,Ltd.

ワコールＨＤ 2,832.00 2,813.00 2,827.00 2,837.00 - 2.00 2,824.2280WACOAL HOLDINGS CORP.

ホギメディ 3,095.00 3,050.00 3,085.00 3,090.00 - 15.00 3,071.3063HOGY MEDICAL CO.,LTD.

レナウン 127.00 123.00 125.00 126.00 - 0.00 125.0594RENOWN INCORPORATED

クラウディアＨＤ 529.00 527.00 528.00 529.00 - 0.00 528.1604KURAUDIA HOLDINGS CO.,LTD.

ＴＳＩ　ＨＤ 609.00 598.00 593.00 602.00 - -7.00 598.8756TSI HOLDINGS CO.,LTD.

マツオカ 2,580.00 2,552.00 2,569.00 2,582.00 - 3.00 2,567.9073MATSUOKA CORPORATION

ワールド 2,204.00 2,143.00 2,153.00 2,210.00 - 63.00 2,185.5492WORLD CO.,LTD.

三陽商 1,517.00 1,475.00 1,508.00 1,549.00 - 35.00 1,531.4560SANYO SHOKAI LTD.

ナイガイ 447.00 444.00 445.00 446.00 - 1.00 445.0280NAIGAI CO.,LTD.

オンワードＨＤ 574.00 569.00 572.00 573.00 - 3.00 571.7111ONWARD HOLDINGS CO.,LTD.

ルックＨＤ 1,208.00 1,196.00 1,205.00 1,208.00 - 6.00 1,204.6136LOOK HOLDINGS INCORPORATED

キムラタン 38.00 37.00 37.00 38.00 - 0.00 37.6106KIMURATAN CORPORATIONKIMURATAN CORPORATION



2019年7月30日(火曜日) P.12



8111 100 15,350.00 15,350.00 15,310.00 15,440.00 84.3 1,297,321

8114 100 1,700.00 1,715.00 1,696.00 1,701.00 173.3 295,364.400

8118 100 666.00 658.00 655.00 658.00 35.3 23,179.300

8127 100 420.00 422.00 420.00 420.00 65.7 27,660.800

3708 100 3,785.00 3,780.00 3,770.00 3,825.00 9.6 36,557.500

3861 100 570.00 564.00 561.00 564.00 2,279.3 1,287,705.800

3863 100 1,957.00 1,939.00 1,936.00 1,942.00 635.7 1,235,014.800

3864 100 575.00 569.00 562.00 567.00 48.9 27,757.300






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

ゴルドウイン 15,450.00 15,200.00 15,310.00 15,530.00 - 230.00 15,389.3357GOLDWIN INC.

デサント 1,717.00 1,692.00 1,712.00 1,720.00 - 9.00 1,704.3531DESCENTE,LTD.

キング 666.00 642.00 658.00 663.00 - -8.00 656.6374KING Co.,Ltd.

ヤマトインター 424.00 420.00 421.00 423.00 - -3.00 421.0167YAMATO INTERNATIONAL INC.

Pulp & Paper

3,825.00 - 30.00 3,808.0729

パルプ・紙

特種東海 3,790.00 3,775.00 3,770.00

王子ＨＤ 572.00 564.00 565.00

Tokushu Tokai Paper Co.,Ltd.

566.00 - -8.00 564.9567Oji Holdings Corporation

日本紙 1,961.00 1,933.00 1,938.00 1,944.00 - -35.00 1,942.7636Nippon Paper Industries Co.,Ltd.

三菱紙 576.00 567.00 566.00 567.00 - -10.00 567.6339

3865 100 553.00 549.00 549.00 553.00 333.3 183,650.800

3877 100 1,565.00 1,564.00 1,564.00 1,589.00 5.6 8,837.600

3878 100 940.00 932.00 932.00 959.00 9.3 8,813.800

3880 100 1,316.00 1,310.00 1,308.00 1,315.00 87.8 115,238.100

3896 100 429.00 429.00 429.00 453.00 9.0 4,032.600

3941 100 845.00 841.00 838.00 844.00 930.5 784,359.300

3946 100 1,760.00 1,769.00 1,761.00 1,791.00 11.6 20,660.600

3950 100 3,385.00 3,355.00 3,345.00 3,415.00 11.9 40,309.500

3405 100 1,285.00 1,300.00 1,297.00 1,303.00 2,519.8 3,280,207.500

3407 100 1,100.00 1,107.00 1,101.00 1,110.50 1,981.7 2,194,050.600

3553 100 810.00 819.00 815.00 820.00 8.9 7,304.700

4004 100 2,966.00 2,993.00 2,964.00 2,978.00 2,301.4 6,866,160.300

Mitsubishi Paper Mills Limited

北越コーポレーション 554.00 549.00 549.00 553.00 - -2.00 551.0075Hokuetsu Corporation

中越パル 1,575.00 1,564.00 1,564.00 1,589.00 - 21.00 1,578.1429Chuetsu Pulp & Paper Co.,Ltd.

巴川紙 940.00 930.00 932.00 959.00 - 19.00 947.7204TOMOEGAWA CO.,LTD.

大王紙 1,316.00 1,308.00 1,308.00 1,315.00 - 4.00 1,312.5068Daio Paper Corporation

阿波製紙 429.00 429.00 429.00 455.00 - 27.00 448.0667AWA PAPER & TECHNOLOGICAL COMPANY,Inc.

レンゴー 848.00 840.00 843.00 844.00 - 4.00 842.9439Rengo Co.,Ltd.

トーモク 1,769.00 1,751.00 1,768.00 1,805.00 - 25.00 1,781.0862TOMOKU CO.,LTD.

ザ・パック 3,385.00 3,335.00 3,355.00 3,415.00 - 30.00 3,387.3529THE PACK CORPORATION

1,308.00 - 28.00 1,301.7730KURARAY CO.,LTD.

化学 Chemicals

クラレ 1,304.00 1,285.00 1,298.00

旭化成 1,114.00 1,098.50 1,107.50 1,110.50 - 7.00 1,107.1558ASAHI KASEI CORPORATION

共和レザー 820.00 810.00 819.00 827.00 - 2.00 820.7528KYOWA LEATHER CLOTH CO.,LTD.

昭電工 3,010.00 2,952.00 2,986.00 2,991.00 - 23.00 2,983.4711Showa Denko K KShowa Denko K.K.



2019年7月30日(火曜日) P.13



4005 100 490.00 494.00 492.00 495.00 6,275.4 3,105,096.400

4008 100 3,395.00 3,380.00 3,355.00 3,385.00 15.4 52,064

4021 100 4,720.00 4,765.00 4,725.00 4,745.00 406.8 1,932,049.500

4022 100 1,462.00 1,498.00 1,497.00 1,509.00 111.1 164,625.300

4023 100 7,140.00 7,240.00 7,190.00 7,260.00 78.8 569,475

4025 100 4,290.00 4,450.00 4,460.00 4,670.00 57.0 259,791

4027 100 2,333.00 2,344.00 2,334.00 2,367.00 19.7 46,340.700

4028 100 1,165.00 1,174.00 1,167.00 1,175.00 137.7 161,304.200

4031 100 1,095.00 1,095.00 1,094.00 1,097.00 2.7 2,959.400






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

住友化 498.00 490.00 494.00 496.00 - 6.00 494.8045SUMITOMO CHEMICAL COMPANY,LIMITED

住友精化 3,410.00 3,365.00 3,355.00 3,390.00 - 20.00 3,380.7792Sumitomo Seika Chemicals Company,Limited.

日産化 4,805.00 4,715.00 4,750.00 4,760.00 - 70.00 4,749.3842Nissan Chemical Corporation

ラサ工 1,499.00 1,458.00 1,498.00 1,509.00 - 50.00 1,481.7759Rasa Industries,Ltd.

クレハ 7,250.00 7,140.00 7,200.00 7,270.00 - 120.00 7,226.8401KUREHA CORPORATION

多木化学 4,500.00 4,275.00 4,460.00 4,800.00 - 385.00 4,557.7368TAKI CHEMICAL CO.,LTD.

テイカ 2,358.00 2,324.00 2,335.00 2,367.00 - 58.00 2,352.3198TAYCA CORPORATION

石原産 1,177.00 1,156.00 1,169.00 1,175.00 - 20.00 1,171.4176ISHIHARA SANGYO KAISHA,LTD.

片倉コープアグリ 1,095.00 1,095.00 1,094.00 1,097.00 - 2.00 1,096.0741Katakura & Co-op Agri Corporation

曹達4041 100 2,805.00 2,826.00 2,807.00 2,833.00 55.9 157,895

4042 100 1,505.00 1,520.00 1,510.00 1,521.00 1,062.1 1,613,129.900

4043 100 2,544.00 2,467.00 2,459.00 2,504.00 1,956.8 4,854,597.300

4044 100 2,559.00 2,570.00 2,548.00 2,559.00 66.3 169,669.600

4045 100 1,180.00 1,178.00 1,167.00 1,179.00 142.9 168,013.100

4046 100 2,651.00 2,654.00 2,639.00 2,663.00 103.4 273,890.400

4047 100 718.00 739.00 735.00 743.00 489.7 360,970

4061 100 3,110.00 3,130.00 3,110.00 3,120.00 218.7 682,804

4063 100 11,045.00 11,090.00 11,050.00 11,160.00 1,034.6 11,509,134

4064 100 1,330.00 1,348.00 1,340.00 1,353.00 14.0 18,835.300

4078 100 2,494.00 2,499.00 2,497.00 2,501.00 39.8 99,559.200

4082 100 872.00 881.00 878.00 888.00 42.5 37,532.600

4088 100 1,780.00 1,785.00 1,780.00 1,789.00 336.9 601,590.300

4091 100 2,172.00 2,133.00 2,129.00 2,165.00 1,034.1 2,216,550.800

日曹達 2,827.00 2,804.00 2,807.00 2,837.00 - 54.00 2,824.5975Nippon Soda Co.,Ltd.

東ソー 1,527.00 1,503.00 1,517.00 1,523.00 - 6.00 1,518.8117TOSOH CORPORATION

トクヤマ 2,549.00 2,424.00 2,475.00 2,504.00 - -102.00 2,480.8858Tokuyama Corporation

セ硝子 2,573.00 2,549.00 2,561.00 2,570.00 - 1.00 2,559.1192Central Glass Co.,Ltd.

東亜合 1,185.00 1,172.00 1,172.00 1,179.00 - 14.00 1,175.7390TOAGOSEI CO.,LTD.

大阪ソーダ 2,654.00 2,624.00 2,650.00 2,664.00 - 12.00 2,648.8433OSAKA SODA CO.,LTD.

関電化 739.00 717.00 736.00 746.00 - 29.00 737.1248KANTO DENKA KOGYO CO.,LTD.

デンカ 3,145.00 3,110.00 3,130.00 3,135.00 - 10.00 3,122.1033Denka Company Limited

信越化 11,185.00 11,040.00 11,085.00 11,160.00 - 70.00 11,124.2355Shin-Etsu Chemical Co.,Ltd.

カーバイド 1,350.00 1,330.00 1,347.00 1,353.00 - 20.00 1,345.3786Nippon Carbide Industries Company,Incorporated

堺化学 2,511.00 2,477.00 2,499.00 2,507.00 - 19.00 2,501.4874Sakai Chemical Industry Co.,Ltd.

稀元素 883.00 872.00 883.00 888.00 - 10.00 883.1200DAIICHI KIGENSO KAGAKU-KOGYO CO.,LTD

エア・ウォーター 1,796.00 1,776.00 1,785.00 1,791.00 - -2.00 1,785.6643AIR WATER INC.

大陽日酸 2,179.00 2,118.00 2,135.00 2,165.00 - -17.00 2,143.4589TAIYO NIPPON SANSO CORPORATIONTAIYO NIPPON SANSO CORPORATION



2019年7月30日(火曜日) P.14



4092 100 2,093.00 2,099.00 2,101.00 2,129.00 99.6 210,031.100

4093 100 1,316.00 1,306.00 1,295.00 1,311.00 3.1 4,050.900

4095 100 1,207.00 1,215.00 1,208.00 1,215.00 185.1 224,770.100

4097 100 835.00 830.00 828.00 841.00 25.2 21,060.400

4098 100 3,145.00 3,125.00 3,110.00 3,145.00 17.0 53,153.500

4099 100 1,126.00 1,133.00 1,128.00 1,144.00 57.8 65,688.300

4100 100 2,269.00 2,286.00 2,284.00 2,287.00 3.3 7,540.400

4109 100 2,930.00 3,005.00 3,005.00 3,015.00 139.9 419,210

4112 100 2,823.00 2,813.00 2,811.00 2,857.00 35.4 100,414.300






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

日本化 2,113.00 2,077.00 2,106.00 2,130.00 - 45.00 2,108.7460Nippon Chemical Industrial Co.,Ltd.

邦アセチレン 1,316.00 1,306.00 1,315.00 1,315.00 - 0.00 1,306.7419Toho Acetylene Co.,Ltd.

日パーカライ 1,223.00 1,207.00 1,215.00 1,217.00 - 15.00 1,214.3171NIHON PARKERIZING CO.,LTD.

高圧ガス 837.00 828.00 832.00 841.00 - 12.00 835.7302KOATSU GAS KOGYO CO.,LTD.

チタン工 3,145.00 3,090.00 3,130.00 3,145.00 - -20.00 3,126.6765Titan Kogyo Kabushiki Kaisha

四国化 1,146.00 1,126.00 1,135.00 1,146.00 - 33.00 1,136.4758SHIKOKU CHEMICALS CORPORATION

戸田工 2,286.00 2,269.00 2,285.00 2,287.00 - 7.00 2,284.9697TODA KOGYO CORP.

ステラケミファ 3,015.00 2,930.00 3,010.00 3,050.00 - 111.00 2,996.4975STELLA CHEMIFA CORPORATION

保土谷化 2,838.00 2,782.00 2,814.00 2,872.00 - 17.00 2,836.5621Hodogaya Chemical Co.,Ltd.

触媒4114 100 7,230.00 7,220.00 7,190.00 7,230.00 66.2 478,131

4116 100 3,000.00 2,973.00 2,946.00 3,000.00 14.8 44,197.800

4118 100 4,055.00 4,085.00 4,065.00 4,090.00 93.6 381,918

4182 100 1,428.00 1,448.00 1,433.00 1,443.00 895.1 1,289,242.400

4183 100 2,447.00 2,467.00 2,452.00 2,468.00 920.0 2,265,815.600

4185 100 1,730.00 1,712.00 1,714.00 1,748.00 2,514.4 4,338,585.700

4186 100 3,540.00 3,610.00 3,620.00 3,670.00 294.3 1,067,931.500

4187 100 1,011.00 1,010.00 1,007.00 1,016.00 27.8 28,182.100

4188 100 726.00 729.90 724.40 747.50 8,980.8 6,645,771.650

4189 100 2,766.00 2,816.00 2,752.00 2,767.00 507.3 1,407,437.800

4202 100 914.00 929.00 925.00 929.00 2,584.6 2,398,805.800

4203 100 3,665.00 3,735.00 3,695.00 3,710.00 178.6 663,385

4204 100 1,552.00 1,573.00 1,564.00 1,590.00 1,558.3 2,472,623.300

4205 100 1,190.00 1,194.00 1,190.00 1,199.00 505.9 604,231.500

日触媒 7,260.00 7,200.00 7,200.00 7,240.00 - 60.00 7,222.5227NIPPON SHOKUBAI CO.,LTD.

大日精化 3,000.00 2,947.00 2,973.00 3,000.00 - 47.00 2,986.3378Dainichiseika Color & Chemicals Mfg.Co.,Ltd.

カネカ 4,095.00 4,045.00 4,090.00 4,090.00 - 45.00 4,080.3205KANEKA CORPORATION

菱瓦斯化 1,448.00 1,424.00 1,443.00 1,446.00 - 27.00 1,440.3334Mitsubishi Gas Chemical Company,Inc.

三井化学 2,473.00 2,440.00 2,463.00 2,470.00 - 29.00 2,462.8430Mitsui Chemicals,Inc.

ＪＳＲ 1,734.00 1,699.00 1,716.00 1,750.00 - 91.00 1,725.4954JSR CORPORATION

東応化 3,615.00 3,525.00 3,620.00 3,670.00 - 160.00 3,628.7173TOKYO OHKA KOGYO CO.,LTD.

大有機化 1,025.00 1,006.00 1,009.00 1,017.00 - 0.00 1,013.7446OSAKA ORGANIC CHEMICAL INDUSTRY LTD.

三菱ケミＨＤ 735.30 725.70 729.00 754.20 - 20.60 739.9977Mitsubishi Chemical Holdings Corporation

ＫＨネオケム 2,825.00 2,761.00 2,805.00 2,809.00 - 8.00 2,774.3698KH Neochem Co.,Ltd.

ダイセル 934.00 914.00 929.00 934.00 - 1.00 928.1149Daicel Corporation

住友ベーク 3,755.00 3,645.00 3,725.00 3,735.00 - -5.00 3,714.3617Sumitomo Bakelite Company,Limited

積水化 1,576.00 1,551.00 1,581.00 1,649.00 - 24.00 1,586.7441Sekisui Chemical Co.,Ltd.

日ゼオン 1,200.00 1,188.00 1,192.00 1,199.00 - 11.00 1,194.3694ZEON CORPORATIONZEON CORPORATION



2019年7月30日(火曜日) P.15



4206 100 3,290.00 3,265.00 3,245.00 3,250.00 258.7 843,961

4208 100 2,240.00 2,251.00 2,235.00 2,245.00 451.0 1,012,837.900

4212 100 2,104.00 2,100.00 2,090.00 2,106.00 56.6 118,860.900

4215 100 701.00 701.00 695.00 699.00 95.7 66,795.500

4216 100 1,380.00 1,391.00 1,380.00 1,385.00 44.4 61,573.600

4217 100 2,985.00 2,988.00 2,981.00 2,990.00 831.8 2,489,172.600

4218 100 1,890.00 1,880.00 1,873.00 1,879.00 68.3 128,550.600

4220 100 513.00 513.00 511.00 515.00 59.2 30,393.700

4221 100 1,677.00 1,672.00 1,678.00 1,703.00 38.5 65,314.400






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

アイカ工 3,315.00 3,250.00 3,255.00 3,270.00 - -20.00 3,262.3154Aica Kogyo Company,Limited

宇部興 2,262.00 2,230.00 2,246.00 2,252.00 - 12.00 2,245.7603Ube Industries,Ltd.

積水樹脂 2,113.00 2,077.00 2,106.00 2,110.00 - -14.00 2,100.0159Sekisui Jushi Corporation

タキロンシーアイ 703.00 694.00 699.00 701.00 - -4.00 697.9676C.I. TAKIRON Corporation

旭有機材 1,397.00 1,380.00 1,391.00 1,391.00 - 6.00 1,386.7928ASAHI YUKIZAI CORPORATION

日立化成 3,025.00 2,973.00 2,984.00 3,000.00 - -40.00 2,992.5133Hitachi Chemical Company,Ltd.

ニチバン 1,904.00 1,873.00 1,879.00 1,886.00 - -11.00 1,882.1464NICHIBAN CO.,LTD.

リケンテクノス 516.00 512.00 511.00 515.00 - 5.00 513.4071RIKEN TECHNOS CORPORATION

大倉工 1,690.00 1,672.00 1,678.00 1,703.00 - 28.00 1,696.4779Okura Industrial Co.,Ltd.

積水成4228 100 737.00 744.00 753.00 776.00 170.2 130,006.900

4229 100 2,408.00 2,450.00 2,421.00 2,483.00 5.3 12,993.100

4231 100 565.00 565.00 566.00 568.00 11.4 6,462.500

4238 D 100 1,419.00 1,426.00 1,432.00 1,450.00 40.0 57,308.500

4245 100 844.00 845.00 844.00 846.00 7.9 6,680

4246 100 910.00 937.00 920.00 922.00 169.8 157,037.900

4248 100 1,176.00 1,188.00 1,186.00 1,192.00 44.7 53,011.200

4249 100 2,532.00 2,562.00 2,555.00 2,596.00 34.8 89,610.500

4272 100 1,335.00 1,339.00 1,337.00 1,345.00 441.9 592,891

4275 100 630.00 632.00 627.00 630.00 51.1 32,192.100

4362 100 1,235.00 1,236.00 1,227.00 1,243.00 11.5 14,232.700

4368 100 2,316.00 2,351.00 2,328.00 2,359.00 108.5 255,222

4369 D 100 5,550.00 5,600.00 5,540.00 5,560.00 60.5 338,464

4401 100 1,599.00 1,609.00 1,601.00 1,613.00 147.6 237,220.600

積水化成 746.00 736.00 759.00 781.00 - 43.00 763.8478Sekisui Plastics Co.,Ltd.

群栄化 2,453.00 2,408.00 2,429.00 2,483.00 - 74.00 2,451.5283Gun Ei Chemical Industry Co.,Ltd.

タイガーポリ 569.00 565.00 567.00 568.00 - 3.00 566.8860TIGERS POLYMER CORPORATION

ミライアル 1,433.00 1,366.00 1,432.00 1,458.00 - 26.00 1,432.7125Miraial Co.,Ltd.

ダイキアクシス 846.00 844.00 846.00 849.00 - 5.00 845.5696Daiki Axis Co.,Ltd.

ＤＮＣ 937.00 909.00 932.00 932.00 - 24.00 924.8404DaikyoNishikawa Corporation

竹本容器 1,188.00 1,172.00 1,188.00 1,192.00 - 16.00 1,185.9329Takemoto Yohki Co.,Ltd.

森六 2,565.00 2,532.00 2,556.00 2,596.00 - 74.00 2,575.0144MORIROKU HOLDINGS COMPANY,LTD.

日化薬 1,342.00 1,335.00 1,343.00 1,345.00 - 17.00 1,341.6859NIPPON KAYAKU CO.,LTD.

カーリットＨＤ 636.00 626.00 629.00 632.00 - 3.00 629.9824Carlit Holdings Co.,Ltd.

日本精化 1,236.00 1,234.00 1,228.00 1,244.00 - 7.00 1,237.6261Nippon Fine Chemical Co.,Ltd.

扶桑化学 2,390.00 2,313.00 2,351.00 2,363.00 - 78.00 2,352.2765FUSO CHEMICAL CO.,LTD.

トリケミカル 5,630.00 5,460.00 5,620.00 5,650.00 - 60.00 5,594.4463Tri Chemical Laboratories Inc.

ＡＤＥＫＡ 1,609.00 1,594.00 1,608.00 1,613.00 - 19.00 1,607.1856ADEKA CORPORATIONADEKA CORPORATION



2019年7月30日(火曜日) P.16



4403 100 3,900.00 3,885.00 3,875.00 3,890.00 117.4 456,473.500

4406 100 213.00 213.00 209.00 214.00 82.4 17,484.600

4410 100 1,126.00 1,149.00 1,140.00 1,144.00 14.5 16,544

4452 100 8,295.00 8,200.00 8,171.00 8,194.00 1,342.2 11,028,052.400

4461 100 3,235.00 3,290.00 3,245.00 3,255.00 46.6 151,932.500

4462 100 1,656.00 1,669.00 1,663.00 1,663.00 10.1 16,849

4463 100 844.00 842.00 836.00 885.00 18.7 16,275.900

4465 100 1,466.00 1,455.00 1,455.00 1,468.00 3.6 5,261

4471 100 5,260.00 5,290.00 5,240.00 5,290.00 91.4 482,920






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

日油 3,905.00 3,875.00 3,885.00 3,900.00 - 10.00 3,888.1899NOF CORPORATION

新日本理化 214.00 212.00 212.00 214.00 - 1.00 212.1917New Japan Chemical Co.,Ltd.

ハリマ化成Ｇ 1,149.00 1,124.00 1,149.00 1,149.00 - 24.00 1,140.9655HARIMA CHEMICALS GROUP,INC.

花王 8,334.00 8,200.00 8,200.00 8,206.00 - -106.00 8,216.4002Kao Corporation

第一工業 3,290.00 3,235.00 3,295.00 3,295.00 - 50.00 3,260.3541DKS Co.Ltd.

石原ケミカル 1,678.00 1,652.00 1,664.00 1,679.00 - 2.00 1,668.2178ISHIHARA CHEMICAL CO.,LTD.

日華化学 845.00 842.00 842.00 885.00 - 42.00 870.3690NICCA CHEMICAL CO.,LTD.

ニイタカ 1,466.00 1,443.00 1,455.00 1,473.00 - -3.00 1,461.3889Niitaka Co., Ltd.

三洋化成 5,300.00 5,250.00 5,260.00 5,310.00 - 20.00 5,283.5886SANYO CHEMICAL INDUSTRIES,LTD.

有機薬4531 100 237.00 235.00 237.00 238.00 17.7 4,187.800

4611 100 996.00 995.00 990.00 994.00 25.4 25,252.600

4612 100 4,730.00 4,765.00 4,755.00 4,775.00 331.1 1,577,952.500

4613 100 2,152.00 2,181.00 2,172.00 2,172.00 1,207.7 2,625,562.300

4615 100 174.00 172.00 171.00 176.00 158.0 27,644.900

4617 100 931.00 939.00 933.00 935.00 150.1 140,532.100

4619 100 1,323.00 1,311.00 1,295.00 1,308.00 28.0 36,566

4620 100 610.00 611.00 609.00 616.00 10.4 6,377.800

4626 100 3,300.00 3,320.00 3,295.00 3,300.00 46.7 154,448.500

4631 100 2,925.00 2,944.00 2,942.00 2,958.00 604.0 1,783,700.100

4633 100 1,074.00 1,096.00 1,089.00 1,095.00 195.4 213,826.300

4634 100 2,359.00 2,376.00 2,369.00 2,393.00 56.7 134,966.400

4636 100 985.00 988.00 978.00 985.00 11.8 11,612.800

4901 100 5,354.00 5,331.00 5,298.00 5,330.00 1,138.0 6,068,406.200

有機薬 237.00 234.00 237.00 238.00 - 4.00 236.5989Yuki Gosei Kogyo Co.,Ltd.

大日塗料 1,001.00 992.00 995.00 997.00 - 0.00 994.1969Dai Nippon Toryo Company,Limited

日ペイントＨＤ 4,775.00 4,720.00 4,755.00 4,785.00 - 75.00 4,765.7883NIPPON PAINT HOLDINGS CO.,LTD.

関ペイント 2,186.00 2,152.00 2,176.00 2,181.00 - 64.00 2,174.0186KANSAI PAINT CO.,LTD.

神東塗料 174.00 171.00 172.00 179.00 - 5.00 174.9677SHINTO PAINT COMPANY,LIMITED

中国塗料 941.00 931.00 935.00 941.00 - 4.00 936.2565Chugoku Marine Paints,Ltd.

日特塗料 1,329.00 1,296.00 1,302.00 1,311.00 - -2.00 1,305.9286Nihon Tokushu Toryo Co.,Ltd.

藤倉化 611.00 607.00 610.00 618.00 - 7.00 613.2500FUJIKURA KASEI CO.,LTD.

太陽ＨＤ 3,320.00 3,290.00 3,305.00 3,320.00 - 15.00 3,307.2484TAIYO HOLDINGS CO.,LTD.

ＤＩＣ 2,960.00 2,914.00 2,950.00 2,961.00 - 45.00 2,953.1459DIC Corporation

サカタインクス 1,120.00 1,074.00 1,095.00 1,101.00 - 25.00 1,094.3004SAKATA INX CORPORATION

洋インキＨＤ 2,379.00 2,359.00 2,378.00 2,393.00 - 51.00 2,380.3598TOYO INK SC HOLDINGS CO.,LTD.

Ｔ＆ＫＴＯＫＡ 990.00 982.00 987.00 987.00 - 5.00 984.1356T&K TOKA CO.,LTD.

富士フイルム 5,379.00 5,330.00 5,330.00 5,337.00 - -35.00 5,332.5186FUJIFILM Holdings CorporationFUJIFILM Holdings Corporation



2019年7月30日(火曜日) P.17



4911 100 8,149.00 8,181.00 8,149.00 8,178.00 817.2 6,679,813.500

4912 100 2,184.00 2,166.00 2,161.00 2,179.00 1,738.3 3,783,289.900

4914 100 3,005.00 2,998.00 2,965.00 2,985.00 14.9 44,514.500

4917 100 2,660.00 2,636.00 2,617.00 2,632.00 239.8 632,071.300

4919 100 5,600.00 5,640.00 5,460.00 5,500.00 156.2 862,546

4921 100 2,707.00 2,690.00 2,674.00 2,701.00 888.6 2,393,354

4922 100 19,030.00 19,110.00 19,030.00 19,130.00 118.7 2,269,902

4923 100 1,170.00 1,167.00 1,162.00 1,162.00 10.1 11,789.600

4926 100 2,402.00 2,406.00 2,403.00 2,410.00 1.7 4,091.400






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

資生堂 8,208.00 8,140.00 8,175.00 8,181.00 - 53.00 8,174.0253Shiseido Company,Limited

ライオン 2,184.00 2,159.00 2,161.00 2,179.00 - 9.00 2,176.4309Lion Corporation

高砂香料 3,035.00 2,991.00 2,984.00 2,987.00 - -2.00 2,987.5503TAKASAGO INTERNATIONAL CORPORATION

マンダム 2,668.00 2,636.00 2,637.00 2,642.00 - -36.00 2,635.8269MANDOM CORPORATION

ミルボン 5,640.00 5,560.00 5,640.00 5,650.00 - -100.00 5,522.0615Milbon Co.,Ltd.

ファンケル 2,732.00 2,680.00 2,695.00 2,703.00 - 6.00 2,693.3986FANCL CORPORATION

コーセー 19,240.00 19,030.00 19,060.00 19,150.00 - 130.00 19,123.0160KOSE Corporation

ＣＯＴＡ 1,172.00 1,167.00 1,168.00 1,172.00 - 1.00 1,167.2871COTA CO.,LTD.

シーボン 2,406.00 2,402.00 2,406.00 2,410.00 - 1.00 2,406.7059C'BON COSMETICS Co.,Ltd.

ポ4927 100 2,969.00 2,971.00 2,947.00 2,958.00 838.6 2,484,072.900

4928 100 5,980.00 5,950.00 5,930.00 6,000.00 69.9 417,074

4929 100 909.00 908.00 908.00 919.00 3.6 3,280.200

4951 100 1,706.00 1,698.00 1,692.00 1,693.00 52.7 89,635.900

4955 100 1,570.00 1,554.00 1,554.00 1,614.00 89.4 143,165.600

4956 100 1,550.00 1,563.00 1,561.00 1,579.00 38.6 60,536

4958 100 1,943.00 1,955.00 1,941.00 1,957.00 27.4 53,525.800

4963 100 753.00 752.00 752.00 765.00 107.2 81,707

4967 100 8,100.00 8,170.00 8,120.00 8,130.00 127.2 1,035,732

4968 100 1,483.00 1,497.00 1,475.00 1,500.00 28.1 41,985.600

4971 100 1,054.00 1,107.00 1,092.00 1,104.00 213.3 233,546.100

4973 100 2,350.00 2,366.00 2,355.00 2,408.00 10.6 25,310.300

4974 100 2,100.00 2,138.00 2,129.00 2,149.00 273.0 583,026.600

4975 100 2,012.00 2,030.00 2,019.00 2,032.00 111.9 226,802.100

ポーラオルＨＤ 2,973.00 2,932.00 2,972.00 2,985.00 - 3.00 2,962.1666POLA ORBIS HOLDINGS INC.

ノエビアＨＤ 5,990.00 5,920.00 5,980.00 6,000.00 - 30.00 5,966.7239Noevir Holdings Co.,Ltd.

アジュバン 909.00 904.00 908.00 919.00 - 10.00 911.1667ADJUVANT COSME JAPAN CO.,LTD.

エステー 1,712.00 1,695.00 1,709.00 1,711.00 - -3.00 1,700.8710S.T.CORPORATION

アグロカネショウ 1,576.00 1,544.00 1,559.00 1,616.00 - 39.00 1,601.4049AGRO-KANESHO CO.,LTD.

コニシ 1,567.00 1,550.00 1,562.00 1,579.00 - 40.00 1,568.2902KONISHI CO.,LTD.

長谷川香 1,964.00 1,942.00 1,942.00 1,958.00 - 4.00 1,953.4964T.HASEGAWA CO.,LTD.

星光ＰＭＣ 762.00 751.00 752.00 765.00 - 12.00 762.1922SEIKO PMC CORPORATION

小林製薬 8,180.00 8,100.00 8,160.00 8,190.00 - 100.00 8,142.5472KOBAYASHI PHARMACEUTICAL CO.,LTD.

荒川化学 1,501.00 1,483.00 1,486.00 1,504.00 - 17.00 1,494.1495ARAKAWA CHEMICAL INDUSTRIES,LTD.

メック 1,111.00 1,054.00 1,107.00 1,117.00 - 77.00 1,094.9184MEC COMPANY LTD.

高純度化 2,366.00 2,350.00 2,355.00 2,408.00 - 44.00 2,387.7642JAPAN PURE CHEMICAL CO.,LTD.

タカラバイオ 2,138.00 2,100.00 2,139.00 2,153.00 - 55.00 2,135.6286TAKARA BIO INC.

ＪＣＵ 2,031.00 2,010.00 2,035.00 2,038.00 - 22.00 2,026.8284JCU CORPORATIONJCU CORPORATION



2019年7月30日(火曜日) P.18



4977 100 708.00 706.00 705.00 710.00 5.3 3,755.300

4979 100 1,312.00 1,306.00 1,297.00 1,297.00 43.7 56,920.600

4980 100 708.00 717.00 711.00 718.00 241.0 171,973.800

4985 100 4,705.00 4,765.00 4,750.00 4,780.00 45.6 217,182

4992 100 485.00 487.00 485.00 487.00 18.6 9,053.400

4994 100 2,815.00 2,822.00 2,827.00 2,895.00 5.4 15,502.300

4996 100 880.00 903.00 902.00 903.00 451.2 404,014.400

4997 100 446.00 453.00 449.00 449.00 160.0 71,949.700

5142 100 2,053.00 2,062.00 2,058.00 2,060.00 5.2 10,713.600






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

ニッタゼラチン 710.00 706.00 706.00 710.00 - 3.00 708.5472Nitta Gelatin Inc.

ＯＡＴアグリオ 1,326.00 1,303.00 1,310.00 1,311.00 - -12.00 1,302.5309OAT Agrio Co.,Ltd.

デクセリアルズ 717.00 706.00 717.00 718.00 - 16.00 713.5842Dexerials Corporation

アース製薬 4,775.00 4,705.00 4,755.00 4,795.00 - 85.00 4,762.7632Earth Corporation

北興化 489.00 485.00 487.00 487.00 - 4.00 486.7419HOKKO CHEMICAL INDUSTRY CO.,LTD.

大成ラミック 2,844.00 2,815.00 2,840.00 2,895.00 - 57.00 2,870.7963Taisei Lamick Co.,Ltd.

クミアイ化 904.00 876.00 905.00 908.00 - 20.00 895.4220KUMIAI CHEMICAL INDUSTRY CO.,LTD.

日農薬 453.00 446.00 453.00 453.00 - 7.00 449.6856NIHON NOHYAKU CO.,LTD.

アキレス 2,064.00 2,053.00 2,063.00 2,063.00 - 7.00 2,060.3077Achilles Corporation

有製5208 100 902.00 916.00 905.00 906.00 153.8 140,088.500

6988 100 5,257.00 5,380.00 5,322.00 5,360.00 963.3 5,162,590.600

7874 100 1,283.00 1,291.00 1,273.00 1,275.00 138.5 177,541.500

7888 100 366.00 368.00 367.00 370.00 56.0 20,657.800

7908 100 191.00 190.00 189.00 190.00 191.3 36,477.100

7917 100 2,920.00 2,955.00 2,946.00 2,987.00 12.2 36,242.500

7925 100 1,134.00 1,148.00 1,138.00 1,146.00 15.3 17,554.500

7931 100 2,003.00 2,006.00 2,004.00 2,010.00 5.5 11,067.600

7940 100 697.00 698.00 693.00 699.00 31.5 21,971.100

7942 100 1,998.00 2,033.00 2,021.00 2,032.00 91.7 185,928.500

7947 100 6,710.00 6,770.00 6,770.00 6,840.00 59.6 404,934

7958 100 1,840.00 1,832.00 1,831.00 1,864.00 42.9 79,411.800

7970 100 784.00 784.00 766.00 772.00 168.8 130,734.100

7971 100 256.00 253.00 252.00 254.00 50.5 12,815.600

有沢製 918.00 902.00 915.00 915.00 - 4.00 910.8485Arisawa Mfg.Co.,Ltd.

日東電 5,444.00 5,238.00 5,372.00 5,372.00 - 3.00 5,359.2760NITTO DENKO CORPORATION

レック 1,299.00 1,275.00 1,294.00 1,294.00 - -4.00 1,281.8881LEC,INC.

三光合成 369.00 365.00 367.00 371.00 - 1.00 368.8893SANKO GOSEI LTD.

ＫＩＭＯＴＯ 194.00 189.00 190.00 192.00 - -1.00 190.6801KIMOTO CO.,LTD.

藤森工業 2,958.00 2,920.00 2,955.00 2,987.00 - 67.00 2,970.6967FUJIMORI KOGYO CO.,LTD.

前沢化成 1,159.00 1,134.00 1,146.00 1,146.00 - 14.00 1,147.3529MAEZAWA KASEI INDUSTRIES CO.,LTD.

未来工業 2,012.00 2,003.00 2,012.00 2,030.00 - 7.00 2,012.2909MIRAI INDUSTRY CO.,LTD.

ウェーブロックＨＤ 700.00 695.00 697.00 699.00 - 8.00 697.4952WAVELOCK HOLDINGS CO.,LTD.

ＪＳＰ 2,034.00 1,997.00 2,030.00 2,034.00 - 60.00 2,027.5736JSP Corporation

エフピコ 6,780.00 6,660.00 6,800.00 6,840.00 - 130.00 6,794.1946FP CORPORATION

天馬 1,844.00 1,825.00 1,832.00 1,868.00 - 19.00 1,851.0909TENMA CORPORATION

信越ポリマ 789.00 778.00 782.00 783.00 - -12.00 774.4911Shin-Etsu Polymer Co.,Ltd.

東リ 256.00 252.00 253.00 254.00 - 0.00 253.7743TOLI CorporationTOLI Corporation



2019年7月30日(火曜日) P.19



7988 100 2,700.00 2,717.00 2,701.00 2,714.00 785.4 2,128,009

7995 100 2,179.00 2,191.00 2,174.00 2,197.00 21.9 47,970.300

8113 100 3,211.00 3,155.00 3,131.00 3,146.00 3,944.9 12,439,758.400

9385 100 810.00 811.00 809.00 813.00 7.2 5,841.300

4151 100 1,811.00 1,806.00 1,802.00 1,810.00 3,251.0 5,882,875.900

4502 100 3,666.00 3,663.00 3,649.00 3,658.00 3,603.7 13,195,509.800

4503 100 1,540.00 1,536.50 1,514.00 1,527.00 4,757.7 7,282,417.350

4506 100 1,945.00 1,935.00 1,912.00 1,944.00 1,223.1 2,365,144.400






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

ニフコ 2,720.00 2,688.00 2,712.00 2,719.00 - 40.00 2,709.4589NIFCO INC.

バルカー 2,200.00 2,179.00 2,185.00 2,197.00 - 23.00 2,190.4247VALQUA,LTD.

ユニチャーム 3,226.00 3,152.00 3,154.00 3,166.00 - -111.00 3,153.3774UNICHARM CORPORATION

ショーエイコーポ 812.00 810.00 809.00 813.00 - 4.00 811.2917SHOEI CORPORATION

Pharmaceutical

1,816.00 - 34.00 1,809.5589

医薬品

協和キリン 1,819.00 1,803.00 1,804.00

武田薬 3,682.00 3,649.00 3,663.00

Kyowa Kirin Co.,Ltd.

3,663.00 - 7.00 3,661.6560Takeda Pharmaceutical Company Limited

アステラス薬 1,545.50 1,529.50 1,547.00 1,547.00 - 3.50 1,530.6592Astellas Pharma Inc.

大日住薬 1,954.00 1,909.00 1,932.00 1,946.00 - 19.00 1,933.7294

4507 100 6,199.00 6,217.00 6,137.00 6,159.00 1,147.0 7,092,398.800

4508 100 1,240.00 1,233.00 1,235.00 1,243.00 2,098.6 2,606,530.100

4512 100 262.00 261.00 259.00 259.00 13.3 3,457.200

4514 100 1,294.00 1,307.00 1,299.00 1,309.00 41.4 54,067.600

4516 100 7,980.00 7,880.00 7,860.00 7,950.00 171.2 1,355,229

4517 100 2,179.00 2,175.00 2,172.00 2,175.00 3.6 7,830.100

4519 100 7,790.00 7,870.00 7,840.00 7,890.00 944.2 7,419,718

4521 100 5,240.00 5,320.00 5,310.00 5,340.00 123.5 654,375

4523 100 5,799.00 5,826.00 5,772.00 5,796.00 848.4 4,922,637.900

4527 100 3,225.00 3,190.00 3,180.00 3,205.00 261.6 837,631.500

4528 100 1,961.50 1,970.50 1,956.00 1,967.50 1,269.3 2,496,888.700

4530 100 4,250.00 4,280.00 4,250.00 4,305.00 165.8 710,845

4534 100 4,590.00 4,585.00 4,555.00 4,600.00 61.0 279,337.500

Sumitomo Dainippon Pharma Co.,Ltd.

塩野義薬 6,258.00 6,161.00 6,218.00 6,218.00 - 4.00 6,183.4340Shionogi & Co.,Ltd.

田辺三菱 1,266.00 1,222.00 1,240.00 1,245.00 - 41.00 1,242.0328Mitsubishi Tanabe Pharma Corporation

わかもと 262.00 260.00 262.00 262.00 - -1.00 259.9398WAKAMOTO PHARMACEUTICAL CO.,LTD.

あすか薬 1,311.00 1,294.00 1,299.00 1,314.00 - 16.00 1,305.9807ASKA Pharmaceutical Co.,Ltd.

日本新薬 8,050.00 7,850.00 7,870.00 7,950.00 - 90.00 7,916.0572Nippon Shinyaku Co.,Ltd.

ビオフェルミン 2,179.00 2,173.00 2,175.00 2,177.00 - -5.00 2,175.0278BIOFERMIN PHARMACEUTICAL CO.,LTD.

中外薬 7,880.00 7,790.00 7,850.00 7,900.00 - 210.00 7,858.2059CHUGAI PHARMACEUTICAL CO.,LTD.

科研薬 5,320.00 5,210.00 5,320.00 5,360.00 - 50.00 5,298.5830KAKEN PHARMACEUTICAL CO.,LTD.

エーザイ 5,847.00 5,781.00 5,820.00 5,825.00 - -2.00 5,802.2606Eisai Co.,Ltd.

ロート薬 3,245.00 3,185.00 3,190.00 3,205.00 - 0.00 3,201.9553ROHTO PHARMACEUTICAL CO.,LTD.

小野薬 1,976.50 1,960.00 1,966.00 1,970.50 - 23.50 1,967.1383ONO PHARMACEUTICAL CO.,LTD.

久光薬 4,320.00 4,250.00 4,270.00 4,305.00 - 95.00 4,287.3643HISAMITSU PHARMACEUTICAL CO.,INC.

持田薬 4,595.00 4,545.00 4,560.00 4,605.00 - 0.00 4,579.3033Mochida Pharmaceutical Co.,Ltd.



2019年7月30日(火曜日) P.20



4536 100 1,818.00 1,810.00 1,795.00 1,808.00 607.0 1,097,254.800

4538 100 1,964.00 1,946.00 1,920.00 1,920.00 7.9 15,340.900

4539 100 2,850.00 2,859.00 2,856.00 2,876.00 1.8 5,155.300

4540 100 3,000.00 3,005.00 2,998.00 3,005.00 153.6 461,039.100

4541 100 1,223.00 1,244.00 1,238.00 1,246.00 292.6 362,957.400

4547 100 2,638.00 2,663.00 2,646.00 2,686.00 89.4 238,610.900

4548 100 1,225.00 1,231.00 1,226.00 1,233.00 38.1 46,842.200

4549 100 1,850.00 1,876.00 1,854.00 1,884.00 221.2 412,145.400

4550 100 1,224.00 1,222.00 1,209.00 1,213.00 10.7 13,032.600






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

参天薬 1,825.00 1,805.00 1,805.00 1,808.00 - -2.00 1,807.6685SANTEN PHARMACEUTICAL CO.,LTD.

扶桑薬 1,964.00 1,944.00 1,946.00 1,949.00 - -10.00 1,941.8861Fuso Pharmaceutical Industries,Ltd.

日ケミファ 2,859.00 2,850.00 2,868.00 2,876.00 - -3.00 2,864.0556NIPPON CHEMIPHAR CO.,LTD.

ツムラ 3,010.00 2,987.00 3,005.00 3,010.00 - 32.00 3,001.5566TSUMURA & CO.

日医工 1,245.00 1,223.00 1,243.00 1,248.00 - 35.00 1,240.4559Nichi-Iko Pharmaceutical Co.,Ltd.

キッセイ薬 2,681.00 2,638.00 2,649.00 2,694.00 - 39.00 2,669.0257KISSEI PHARMACEUTICAL CO.,LTD.

生化学 1,232.00 1,223.00 1,227.00 1,234.00 - 20.00 1,229.4541SEIKAGAKU CORPORATION

栄研化 1,876.00 1,834.00 1,873.00 1,884.00 - 48.00 1,863.2251EIKEN CHEMICAL CO.,LTD.

日水薬 1,230.00 1,216.00 1,209.00 1,221.00 - -5.00 1,218.0000Nissui Pharmaceutical Co.,Ltd.

鳥薬4551 100 2,691.00 2,674.00 2,615.00 2,623.00 121.1 319,431.900

4552 100 7,260.00 7,390.00 7,350.00 7,480.00 187.9 1,389,251

4553 100 2,774.00 2,792.00 2,780.00 2,800.00 80.7 224,879.700

4554 100 1,436.00 1,464.00 1,458.00 1,471.00 17.0 24,901.700

4555 100 6,070.00 6,090.00 6,060.00 6,110.00 131.3 799,229

4559 100 2,001.00 1,995.00 1,997.00 2,011.00 137.1 274,252.400

4568 100 6,278.00 6,243.00 6,222.00 6,244.00 1,029.1 6,436,624.500

4569 100 1,789.00 1,807.00 1,799.00 1,811.00 201.8 363,725.900

4574 100 2,244.00 2,247.00 2,205.00 2,205.00 22.4 49,618.400

4577 100 3,035.00 3,065.00 3,050.00 3,080.00 23.0 70,544.500

4578 100 3,941.00 3,977.00 3,972.00 4,028.00 1,612.6 6,423,824.300

4581 100 8,040.00 8,120.00 8,100.00 8,170.00 331.3 2,702,861

4587 100 5,990.00 6,090.00 6,030.00 6,070.00 716.6 4,329,471

鳥居薬 2,715.00 2,663.00 2,662.00 2,666.00 - -50.00 2,637.7531TORII PHARMACEUTICAL CO.,LTD.

ＪＣＲファーマ 7,390.00 7,250.00 7,390.00 7,490.00 - 340.00 7,393.5657JCR Pharmaceuticals Co.,Ltd.

東和薬品 2,795.00 2,769.00 2,792.00 2,800.00 - 27.00 2,786.6134TOWA PHARMACEUTICAL CO.,LTD.

富士製薬 1,471.00 1,436.00 1,460.00 1,473.00 - 30.00 1,464.8059Fuji Pharma Co.,Ltd.

沢井薬 6,100.00 6,050.00 6,060.00 6,110.00 - 90.00 6,087.0449SAWAI PHARMACEUTICAL CO.,LTD.

ゼリア新薬 2,016.00 1,990.00 1,999.00 2,011.00 - 25.00 2,000.3822ZERIA PHARMACEUTICAL CO.,LTD.

第一三共 6,352.00 6,214.00 6,245.00 6,255.00 - 24.00 6,254.6152DAIICHI SANKYO COMPANY,LIMITED

キョーリンＨＤ 1,808.00 1,785.00 1,806.00 1,811.00 - 30.00 1,802.4078KYORIN Holdings,Inc.

大幸薬品 2,251.00 2,200.00 2,236.00 2,236.00 - -39.00 2,215.1071TAIKO PHARMACEUTICAL CO.,LTD.

ダイト 3,085.00 3,030.00 3,065.00 3,090.00 - 70.00 3,067.1522Daito Pharmaceutical Co.,Ltd.

大塚ＨＤ 3,977.00 3,906.00 3,976.00 4,030.00 - 169.00 3,983.5200Otsuka Holdings Co.,Ltd.

大正薬ＨＤ 8,200.00 8,040.00 8,110.00 8,200.00 - 100.00 8,158.3489TAISHO PHARMACEUTICAL HOLDINGS CO.,LTD.

ペプチドリーム 6,100.00 5,960.00 6,100.00 6,100.00 - 100.00 6,041.6843PeptiDream Inc.



2019年7月30日(火曜日) P.21



3315 100 93.00 93.00 92.00 94.00 206.5 19,235.700

5011 100 1,073.00 1,088.00 1,078.00 1,096.00 47.6 51,824.500

5013 100 1,332.00 1,342.00 1,342.00 1,350.00 11.2 15,046.900

5015 100 1,336.00 1,341.00 1,340.00 1,344.00 10.9 14,623.100

5017 100 255.00 258.00 255.00 256.00 330.2 84,653.100

5018 100 1,465.00 1,458.00 1,458.00 1,464.00 6.7 9,793.500

5019 100 3,100.00 3,070.00 3,045.00 3,060.00 662.1 2,033,635.500

5020 100 522.20 520.00 515.70 518.40 13,230.8 6,878,023.610






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

Oil & Coal Products

94.00 - 1.00 93.1511

石油・石炭製品

日本コークス 93.00 92.00 93.00

ニチレキ 1,094.00 1,073.00 1,088.00

NIPPON COKE & ENGINEERING COMPANY,LIMITED

1,096.00 - 33.00 1,088.7500NICHIREKI CO.,LTD.

ユシロ化 1,348.00 1,330.00 1,343.00 1,350.00 - 15.00 1,343.4732Yushiro Chemical Industry Co.,Ltd.

ＢＰカストロール 1,342.00 1,336.00 1,343.00 1,345.00 - 8.00 1,341.5688BP Castrol K.K.

富士石油 258.00 255.00 258.00 258.00 - 3.00 256.3692Fuji Oil Company,Ltd.

ＭＯＲＥＳＣＯ 1,465.00 1,457.00 1,458.00 1,466.00 - 7.00 1,461.7164MORESCO Corporation

出光興産 3,115.00 3,065.00 3,075.00 3,075.00 - -5.00 3,071.4930Idemitsu Kosan Co.,Ltd.

ＪＸＴＧ 526.20 519.30 521.10 521.10 - -3.00 519.8494JXTG Holdings,Inc.

5021 100 2,317.00 2,291.00 2,256.00 2,271.00 367.5 838,620.500

5101 100 2,039.00 2,059.00 2,049.00 2,059.00 324.2 666,641.400

5105 100 1,465.00 1,475.00 1,456.00 1,468.00 1,393.4 2,045,996.600

5108 100 4,149.00 4,161.00 4,148.00 4,158.00 1,502.6 6,248,186.500

5110 100 1,209.00 1,221.00 1,212.00 1,218.00 871.1 1,059,436.200

5121 100 426.00 428.00 425.00 430.00 20.5 8,782.100

5122 100 5,090.00 5,110.00 5,070.00 5,070.00 22.0 112,205

5185 100 736.00 737.00 735.00 735.00 8.5 6,269.600

5186 100 3,030.00 3,055.00 3,025.00 3,060.00 30.1 91,804.500

5191 100 834.00 842.00 835.00 858.00 144.5 123,092.400

5192 100 1,965.00 2,008.00 2,003.00 2,012.00 42.7 85,688.800

5195 100 931.00 949.00 939.00 947.00 26.4 24,948.100

コスモエネルギーＨＤ 2,328.00 2,286.00 2,297.00 2,297.00 - -21.00 2,281.9605COSMO ENERGY HOLDINGS COMPANY,LIMITED

18.00 2,056.2659-

Rubber Productsゴム製品

The Yokohama Rubber Company,Limited

浜ゴム 2,064.00 2,038.00 2,053.00 2,059.00

ＴＯＹＯ　ＴＩＲＥ 1,487.00 1,465.00 1,470.00 1,472.00 - 3.00 1,468.3484Toyo Tire Corporation

ブ�

1．コード欄 1．code n＝新株落ち n＝ex-new d＝配当落ち … ·...

Documents