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

2019年11月28日(木曜日) 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 2,919.00 2,922.00 2,916.00 2,929.00 17.0 49,649.800

1332 100 655.00 658.00 654.00 656.00 4,136.2 2,700,661.400

1333 100 2,880.00 2,884.00 2,884.00 2,897.00 160.7 463,726.700

1376 D 100 1,511.00 1,510.00 1,506.00 1,538.00 3.5 5,326.900

1377 D 100 3,545.00 3,540.00 3,520.00 3,535.00 186.2 658,873

1379 100 1,992.00 1,981.00 1,981.00 1,988.00 84.9 168,472.100

1384 100 695.00 678.00 678.00 680.00 8.4 5,734.700

1514 100 158.00 156.00 151.00 152.00 877.6 136,173.400

1515 100 4,550.00 4,520.00 4,525.00 4,570.00 6.4 29,090.500

10.00 2,920.5765KYOKUYO CO.,LTD.

市場第一部1st Section

水産・農林業 Fishery,Agriculture & Forestry

極洋 2,925.00 2,898.00 2,925.00 2,930.00 -

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 662.00 645.00 659.00 659.00 - -6.00 652.9330Nippon Suisan Kaisha,Ltd.

マルハニチロ 2,886.00 2,865.00 2,885.00 2,898.00 - 12.00 2,885.6671Maruha Nichiro Corporation

カネコ種苗 1,511.00 1,495.00 1,506.00 1,538.00 - 3.00 1,521.9714KANEKO SEEDS CO.,LTD.

サカタのタネ 3,545.00 3,510.00 3,530.00 3,535.00 - 5.00 3,538.5231SAKATA SEED CORPORATION

ホクト 1,994.00 1,976.00 1,984.00 1,988.00 - 8.00 1,984.3592HOKUTO CORPORATION

ホクリヨウ 695.00 678.00 678.00 682.00 - -5.00 682.7024Hokuryo Co.,Ltd.

155.00 - -6.00 155.1657Sumiseki Holdings,Inc.

鉱業 Mining

住石ＨＤ 159.00 155.00 155.00

日鉄鉱 4,550.00 4,515.00 4,530.00 4,570.00 - -30.00 4,545.3906Nittetsu Mining Co LtdNittetsu Mining Co.,Ltd.

(株)東京証券取引所Tokyo Stock Exchange, Inc.

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

2019年11月28日(木曜日) P.2



1518 100 1,224.00 1,222.00 1,211.00 1,214.00 33.0 40,231.600

1605 100 1,063.50 1,062.00 1,054.50 1,057.00 2,531.3 2,682,529.700

1662 100 2,850.00 2,818.00 2,804.00 2,814.00 151.2 426,343.200

1663 100 1,584.00 1,569.00 1,569.00 1,573.00 3.4 5,345.500

1413 100 2,255.00 2,254.00 2,226.00 2,243.00 68.8 154,593.800

1414 100 4,290.00 4,280.00 4,275.00 4,315.00 92.6 397,224.500

1417 100 1,715.00 1,702.00 1,697.00 1,701.00 206.7 351,734.700

1419 D 100 1,874.00 1,864.00 1,860.00 1,884.00 501.9 940,244.400





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

円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

三井松島ＨＤ 1,225.00 1,217.00 1,221.00 1,221.00 - -10.00 1,219.1394MITSUI MATSUSHIMA HOLDINGS CO.,LTD.

国際帝石 1,069.50 1,059.00 1,062.00 1,062.00 - -6.50 1,059.7439INPEX CORPORATION

石油資源 2,850.00 2,818.00 2,817.00 2,821.00 - -36.00 2,819.7302Japan Petroleum Exploration Co.,Ltd.

Ｋ＆Ｏエナジー 1,584.00 1,569.00 1,572.00 1,576.00 - -11.00 1,572.2059K&O Energy Group Inc.

Construction

2,245.00 - -12.00 2,247.0029

建設業

ヒノキヤグループ 2,274.00 2,244.00 2,240.00

ショーボンド 4,290.00 4,235.00 4,275.00

Hinokiya Group Co.,Ltd.

4,315.00 - 20.00 4,289.6814SHO-BOND Holdings Co.,Ltd.

ミライトＨＤ 1,715.00 1,697.00 1,706.00 1,706.00 - -10.00 1,701.6676MIRAIT Holdings Corporation

タマホーム 1,899.00 1,864.00 1,864.00 1,884.00 - -24.00 1,873.3700

1420 100 679.00 678.00 675.00 678.00 12.3 8,341.200

1429 100 688.00 684.00 673.00 678.00 278.7 188,807.100

1430 D 100 691.00 685.00 672.00 672.00 388.0 266,183.900

1433 100 1,271.00 1,264.00 1,253.00 1,253.00 7.8 9,827.100

1435 100 228.00 230.00 229.00 232.00 898.3 207,820.900

1448 100 520.00 519.00 515.00 516.00 52.4 27,068.100

1712 100 1,029.00 1,024.00 1,010.00 1,013.00 37.2 37,792.900

1716 100 1,809.00 1,790.00 1,779.00 1,781.00 2.8 5,007

1717 100 707.00 705.00 704.00 708.00 78.4 55,264.300

1719 100 872.00 879.00 877.00 880.00 839.8 736,309.200

1720 100 780.00 785.00 782.00 784.00 248.8 194,732.900

1721 100 3,235.00 3,245.00 3,220.00 3,230.00 287.1 929,006

1722 100 1,198.00 1,196.00 1,193.00 1,193.00 68.4 81,677.600

Tama Home Co.,Ltd.

サンヨーＨ 681.00 676.00 676.00 678.00 - 2.00 678.1463Sanyo Homes Corporation

日本アクア 688.00 670.00 684.00 684.00 - -14.00 677.4564Nippon Aqua Co.,Ltd.

ファーストコーポ 700.00 683.00 686.00 686.00 - -34.00 686.0410First-corporation Inc.

ベステラ 1,271.00 1,257.00 1,256.00 1,262.00 - -13.00 1,259.8846BESTERRA CO.,LTD

ＴＡＴＥＲＵ 231.00 225.00 230.00 236.00 - 4.00 231.3491TATERU,Inc.

スペースバリューＨＤ 520.00 514.00 519.00 519.00 - -5.00 516.5668SPACE VALUE HOLDINGS CO.,LTD.

ダイセキＳ 1,029.00 1,006.00 1,023.00 1,025.00 - 2.00 1,015.9382Daiseki Eco.Solution Co.,Ltd.

第一カッター 1,809.00 1,790.00 1,790.00 1,796.00 - -31.00 1,788.2143DAI-ICHI CUTTER KOGYO K.K.

明豊ファシリティ 710.00 700.00 706.00 709.00 - -5.00 704.9018Meiho Facility Works Ltd.

安藤ハザマ 883.00 867.00 879.00 881.00 - 2.00 876.7673HAZAMA ANDO CORPORATION

東急建設 785.00 778.00 785.00 785.00 - 1.00 782.6885TOKYU CONSTRUCTION CO., LTD.

コムシスＨＤ 3,255.00 3,230.00 3,245.00 3,245.00 - -20.00 3,235.8272COMSYS Holdings Corporation

ＭＩＳＡＷＡ 1,199.00 1,188.00 1,196.00 1,196.00 - 1.00 1,194.1170MISAWA HOMES CO.,LTD.



2019年11月28日(木曜日) P.3



1726 100 477.00 480.00 479.00 486.00 63.0 30,367.600

1762 100 2,767.00 2,754.00 2,733.00 2,751.00 11.3 31,026.100

1766 100 7,260.00 7,300.00 7,260.00 7,270.00 11.6 84,149

1768 100 802.00 803.00 800.00 803.00 1.8 1,444.100

1780 100 878.00 877.00 876.00 877.00 8.4 7,368.500

1801 100 4,280.00 4,280.00 4,265.00 4,285.00 754.1 3,225,334

1802 100 1,171.00 1,173.00 1,168.00 1,169.00 1,392.8 1,630,983

1803 100 1,055.00 1,050.00 1,044.00 1,050.00 2,048.3 2,148,659

1805 100 1,422.00 1,419.00 1,412.00 1,413.00 69.7 98,709.200






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

Ｂｒ．ＨＤ 481.00 474.00 479.00 488.00 - 7.00 482.0254Br.Holdings Corporation

高松Ｇ 2,767.00 2,726.00 2,754.00 2,754.00 - -16.00 2,745.6726TAKAMATSU CONSTRUCTION GROUP CO.,LTD.

東建コーポ 7,310.00 7,200.00 7,270.00 7,280.00 - -10.00 7,254.2241TOKEN CORPORATION

ソネック 804.00 802.00 801.00 803.00 - 4.00 802.2778SONEC CORPORATION

ヤマウラ 878.00 876.00 880.00 880.00 - -1.00 877.2024YAMAURA CORPORATION

大成建 4,290.00 4,240.00 4,285.00 4,290.00 - 30.00 4,277.0640TAISEI CORPORATION

大林組 1,178.00 1,167.00 1,174.00 1,174.00 - -7.00 1,171.0102OBAYASHI CORPORATION

清水建 1,058.00 1,043.00 1,050.00 1,051.00 - -11.00 1,048.9962SHIMIZU CORPORATION

飛島建 1,424.00 1,407.00 1,421.00 1,421.00 - -3.00 1,416.2009TOBISHIMA CORPORATION

谷1808 100 1,426.00 1,424.00 1,407.00 1,412.00 959.5 1,357,887.500

1810 100 799.00 788.00 780.00 784.00 14.4 11,327.600

1811 100 4,025.00 4,000.00 3,990.00 4,015.00 2.6 10,423.500

1812 100 1,458.00 1,452.00 1,443.00 1,445.00 1,190.8 1,724,386.300

1813 100 1,539.00 1,523.00 1,515.00 1,515.00 64.2 97,707.900

1814 100 961.00 963.00 956.00 956.00 4.8 4,597.700

1815 100 2,862.00 2,851.00 2,840.00 2,859.00 20.5 58,486.400

1820 100 2,416.00 2,394.00 2,376.00 2,384.00 163.1 390,114.300

1821 100 615.00 609.00 605.00 607.00 687.8 418,345.900

1822 100 2,933.00 2,935.00 2,921.00 2,934.00 62.2 182,043.900

1824 100 999.00 987.00 982.00 984.00 385.8 380,148

1826 100 406.00 407.00 405.00 405.00 7.4 3,006.200

1827 100 488.00 481.00 482.00 484.00 7.0 3,383.500

1833 100 3,090.00 3,085.00 3,045.00 3,060.00 72.5 222,261

長谷工 1,430.00 1,415.00 1,418.00 1,420.00 - -3.00 1,415.2032HASEKO Corporation

松井建 799.00 784.00 780.00 786.00 - -7.00 786.6389MATSUI CONSTRUCTION CO.,LTD.

銭高組 4,025.00 4,000.00 3,995.00 4,015.00 - -10.00 4,009.0385THE ZENITAKA CORPORATION

鹿島 1,462.00 1,440.00 1,450.00 1,451.00 - -21.00 1,448.0906KAJIMA CORPORATION

不動テトラ 1,539.00 1,518.00 1,525.00 1,525.00 - -14.00 1,521.9299Fudo Tetra Corporation

大末建 964.00 956.00 960.00 960.00 - -1.00 957.8542DAISUE CONSTRUCTION CO.,LTD.

鉄建建設 2,862.00 2,842.00 2,840.00 2,859.00 - -3.00 2,852.9951TEKKEN CORPORATION

西松建 2,418.00 2,376.00 2,389.00 2,391.00 - 3.00 2,391.8719Nishimatsu Construction Co.,Ltd.

三住建設 616.00 605.00 610.00 610.00 - -2.00 608.2377Sumitomo Mitsui Construction Co., Ltd.

大豊建 2,935.00 2,909.00 2,934.00 2,943.00 - -28.00 2,926.7508DAIHO CORPORATION

前田建 999.00 980.00 987.00 988.00 - -5.00 985.3499MAEDA CORPORATION

佐田建 407.00 406.00 408.00 408.00 - -1.00 406.2432Sata Construction Co.,Ltd.

ナカノフドー 488.00 481.00 482.00 484.00 - -4.00 483.3571NAKANO CORPORATION

奥村組 3,090.00 3,055.00 3,080.00 3,080.00 - -15.00 3,065.6690OKUMURA CORPORATIONOKUMURA CORPORATION



2019年11月28日(木曜日) P.4



1835 100 3,295.00 3,260.00 3,245.00 3,260.00 26.5 86,077.500

1847 100 1,795.00 1,789.00 1,784.00 1,784.00 14.0 25,133

1848 100 586.00 572.00 568.00 568.00 10.0 5,751.900

1852 100 4,450.00 4,435.00 4,355.00 4,355.00 29.4 129,023

1860 100 680.00 675.00 671.00 675.00 332.4 224,020.900

1861 100 3,310.00 3,295.00 3,275.00 3,280.00 138.7 455,182

1866 100 2,652.00 2,628.00 2,599.00 2,607.00 7.7 20,148.900

1867 100 2,545.00 2,539.00 2,540.00 2,544.00 3.6 9,148

1870 100 775.00 764.00 762.00 765.00 20.5 15,662.600






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

東鉄工 3,295.00 3,215.00 3,255.00 3,260.00 - -35.00 3,248.2075TOTETSU KOGYO CO.,LTD.

イチケン 1,805.00 1,787.00 1,789.00 1,790.00 - -10.00 1,795.2143ICHIKEN Co.,Ltd.

富士ピー・エス 586.00 571.00 571.00 571.00 - -18.00 575.1900FUJI P.S CORPORATION

浅沼組 4,450.00 4,395.00 4,415.00 4,415.00 - -60.00 4,388.5374ASANUMA CORPORATION

戸田建 680.00 669.00 674.00 675.00 - -2.00 673.9498TODA CORPORATION

熊谷組 3,310.00 3,250.00 3,295.00 3,295.00 - 20.00 3,281.7736Kumagai Gumi Co.,Ltd.

北野建 2,652.00 2,628.00 2,608.00 2,617.00 - -45.00 2,616.7403KITANO CONSTRUCTION CORP.,

植木組 2,545.00 2,531.00 2,544.00 2,544.00 - 4.00 2,541.1111UEKI CORPORATION

矢作建 775.00 762.00 762.00 765.00 - -1.00 764.0293YAHAGI CONSTRUCTION CO.,LTD.

菱1871 100 715.00 712.00 701.00 705.00 101.9 72,133.800

1873 100 496.00 488.00 486.00 486.00 189.4 92,616.300

1878 100 13,635.00 13,685.00 13,600.00 13,630.00 154.6 2,108,877

1879 100 930.00 916.00 917.00 927.00 38.0 35,082.600

1881 100 2,285.00 2,269.00 2,264.00 2,270.00 88.3 200,461.500

1882 100 3,500.00 3,465.00 3,445.00 3,445.00 9.7 33,516.500

1883 100 2,592.00 2,599.00 2,600.00 2,606.00 382.6 993,462.400

1884 100 7,090.00 7,040.00 7,030.00 7,030.00 3.7 26,042

1885 100 1,580.00 1,493.00 1,481.00 1,529.00 970.3 1,466,363.600

1887 D 100 620.00 620.00 615.00 615.00 484.6 300,254.800

1888 100 1,710.00 1,693.00 1,676.00 1,683.00 16.8 28,371.900

1890 100 506.00 502.00 499.00 502.00 303.5 152,476.900

1893 100 644.00 637.00 632.00 633.00 1,197.1 761,126.400

1898 100 891.00 877.00 872.00 876.00 103.0 90,379.700

ＰＳ三菱 715.00 707.00 711.00 713.00 - -9.00 707.8881P.S. Mitsubishi Construction Co., Ltd.

日本ハウスＨＤ 496.00 485.00 488.00 489.00 - -11.00 488.9984NIHON HOUSE HOLDINGS CO.,LTD.

大東建 13,705.00 13,585.00 13,690.00 13,700.00 - -70.00 13,640.8603DAITO TRUST CONSTRUCTION CO.,LTD.

新日本建 930.00 914.00 918.00 928.00 - 2.00 923.2263SHINNIHON CORPORATION

ＮＩＰＰＯ 2,285.00 2,261.00 2,275.00 2,277.00 - -25.00 2,270.2322NIPPO CORPORATION

東亜道 3,500.00 3,450.00 3,465.00 3,470.00 - -40.00 3,455.3093TOA ROAD CORPORATION

前田道 2,606.00 2,569.00 2,601.00 2,609.00 - 24.00 2,596.6085MAEDA ROAD CONSTRUCTION CO.,LTD.

日道路 7,090.00 7,010.00 7,040.00 7,050.00 - -60.00 7,038.3784THE NIPPON ROAD CO.,LTD.

東亜建 1,595.00 1,488.00 1,490.00 1,532.00 - -14.00 1,511.2477TOA CORPORATION

日本国土開発 626.00 614.00 619.00 621.00 - -14.00 619.5931JDC CORPORATION

若築建 1,710.00 1,681.00 1,682.00 1,690.00 - -19.00 1,688.8036WAKACHIKU CONSTRUCTION CO.,LTD.

東洋建 507.00 499.00 502.00 503.00 - -2.00 502.3951TOYO CONSTRUCTION CO.,LTD.

五洋建 645.00 634.00 636.00 637.00 - -8.00 635.8085PENTA-OCEAN CONSTRUCTION CO.,LTD.

世紀東急 891.00 875.00 875.00 877.00 - -8.00 877.4728SEIKITOKYU KOGYO CO LTDSEIKITOKYU KOGYO CO.,LTD.



2019年11月28日(木曜日) P.5



1899 100 4,850.00 4,815.00 4,785.00 4,790.00 8.9 42,798

1911 100 1,580.00 1,586.00 1,583.00 1,595.00 422.9 670,316.400

1914 100 406.00 400.00 400.00 400.00 50.8 20,451.700

1921 100 399.00 395.00 393.00 394.00 26.9 10,609

1925 100 3,403.00 3,402.00 3,373.00 3,381.00 1,179.4 3,999,039.100

1926 100 1,603.00 1,596.00 1,590.00 1,591.00 286.6 455,548

1928 100 2,410.00 2,405.50 2,394.50 2,399.50 1,185.1 2,844,043.450

1929 100 797.00 790.00 785.00 789.00 112.5 88,875.400

1930 100 1,035.00 1,048.00 1,036.00 1,054.00 22.1 23,156.500






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

福田組 4,850.00 4,770.00 4,815.00 4,815.00 - -20.00 4,808.7640FUKUDA CORPORATION

住友林 1,590.00 1,559.00 1,587.00 1,596.00 - 0.00 1,585.0471Sumitomo Forestry Co.,Ltd.

日基礎 408.00 400.00 401.00 402.00 - -5.00 402.5925JAPAN FOUNDATION ENGINEERING CO.,LTD.

巴 399.00 394.00 395.00 395.00 - -5.00 394.3866TOMOE CORPORATION

大和ハウス 3,422.00 3,382.00 3,398.00 3,399.00 - -24.00 3,390.7403DAIWA HOUSE INDUSTRY CO.,LTD.

ライト工 1,603.00 1,575.00 1,594.00 1,599.00 - -22.00 1,589.4906RAITO KOGYO CO.,LTD.

積水ハウス 2,411.50 2,392.50 2,402.00 2,403.50 - -13.00 2,399.8341Sekisui House,Ltd.

日特建 799.00 790.00 788.00 790.00 - -12.00 790.0036NITTOC CONSTRUCTION CO.,LTD.

北陸電工 1,059.00 1,035.00 1,050.00 1,058.00 - 21.00 1,047.8054HOKURIKU ELECTRICAL CONSTRUCTION CO.,LTD.

ク1934 100 679.00 671.00 657.00 663.00 85.6 56,834.100

1939 100 2,780.00 2,768.00 2,779.00 2,788.00 3.5 9,737.300

1941 100 2,580.00 2,563.00 2,552.00 2,556.00 62.1 158,834.800

1942 100 1,058.00 1,050.00 1,047.00 1,051.00 304.5 319,704.800

1944 100 1,672.00 1,659.00 1,653.00 1,659.00 255.0 422,650.600

1945 100 941.00 933.00 928.00 929.00 7.9 7,355.900

1946 100 3,675.00 3,610.00 3,615.00 3,645.00 7.2 26,165.500

1949 100 2,559.00 2,515.00 2,511.00 2,524.00 69.1 174,304.700

1950 100 2,289.00 2,281.00 2,267.00 2,269.00 61.4 139,326

1951 100 2,902.00 2,886.00 2,879.00 2,889.00 224.7 649,160.500

1952 100 2,272.00 2,242.00 2,222.00 2,235.00 34.3 76,783.600

1959 100 3,560.00 3,530.00 3,515.00 3,530.00 124.0 437,504

1961 100 1,470.00 1,457.00 1,457.00 1,463.00 80.2 117,201.400

1963 100 1,594.00 1,600.00 1,596.00 1,604.00 932.1 1,490,441.700

ユアテック 679.00 669.00 671.00 671.00 - -17.00 663.9498YURTEC CORPORATION

四電工 2,780.00 2,768.00 2,779.00 2,788.00 - 21.00 2,782.0857YONDENKO CORPORATION

中電工 2,580.00 2,550.00 2,565.00 2,569.00 - -14.00 2,557.7262CHUDENKO CORPORATION

関電工 1,060.00 1,046.00 1,048.00 1,051.00 - -5.00 1,049.9337KANDENKO CO.,LTD.

きんでん 1,672.00 1,644.00 1,658.00 1,660.00 - -16.00 1,657.4533KINDEN CORPORATION

東京エネシス 941.00 928.00 933.00 933.00 - -4.00 931.1266TOKYO ENERGY & SYSTEMS INC.

トーエネック 3,675.00 3,605.00 3,620.00 3,645.00 - -15.00 3,634.0972TOENEC CORPORATION

住友電設 2,564.00 2,498.00 2,511.00 2,531.00 - 15.00 2,522.4993SUMITOMO DENSETSU CO.,LTD.

日本電設 2,289.00 2,255.00 2,276.00 2,276.00 - -27.00 2,269.1531NIPPON DENSETSU KOGYO CO.,LTD.

協エクシオ 2,902.00 2,878.00 2,886.00 2,897.00 - -10.00 2,889.0098KYOWA EXEO CORPORATION

新日空調 2,272.00 2,220.00 2,249.00 2,249.00 - -41.00 2,238.5889Shin Nippon Air Technologies Co.,Ltd.

九電工 3,560.00 3,515.00 3,530.00 3,535.00 - -40.00 3,528.2581KYUDENKO CORPORATION

三機工 1,470.00 1,454.00 1,459.00 1,468.00 - -7.00 1,461.3641SANKI ENGINEERING CO.,LTD.

日揮ＨＤ 1,603.00 1,588.00 1,599.00 1,604.00 - 17.00 1,599.0148JGC HOLDINGS CORPORATIONJGC HOLDINGS CORPORATION



2019年11月28日(木曜日) P.6



1964 100 1,716.00 1,703.00 1,694.00 1,700.00 13.2 22,442.200

1967 100 731.00 721.00 719.00 725.00 31.1 22,535.900

1968 100 2,302.00 2,284.00 2,274.00 2,292.00 19.9 45,511.900

1969 100 1,900.00 1,901.00 1,894.00 1,901.00 131.6 249,769.800

1972 100 2,608.00 2,611.00 2,600.00 2,606.00 3.3 8,605.300

1975 100 3,360.00 3,335.00 3,315.00 3,360.00 5.8 19,359

1976 100 926.00 911.00 905.00 911.00 73.3 66,768.700

1979 100 3,700.00 3,645.00 3,630.00 3,655.00 32.6 118,956

1980 100 2,636.00 2,589.00 2,575.00 2,578.00 16.0 41,510.200






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

中外炉 1,716.00 1,695.00 1,701.00 1,712.00 - -17.00 1,700.1667Chugai Ro Co.,Ltd.

ヤマト 731.00 719.00 722.00 728.00 - -4.00 724.6270YAMATO CORPORATION

太平電 2,302.00 2,275.00 2,280.00 2,299.00 - -16.00 2,287.0302TAIHEI DENGYO KAISHA,LTD.

高砂熱 1,904.00 1,885.00 1,894.00 1,902.00 - -2.00 1,897.9468Takasago Thermal Engineering Co.,Ltd.

三晃金 2,615.00 2,608.00 2,610.00 2,611.00 - 13.00 2,607.6667SANKO METAL INDUSTRIAL CO.,LTD.

朝日工 3,360.00 3,325.00 3,340.00 3,360.00 - 25.00 3,337.7586ASAHI KOGYOSHA CO.,LTD.

明星工業 926.00 910.00 912.00 914.00 - -20.00 910.8963MEISEI INDUSTRIAL Co.,Ltd.

大気社 3,700.00 3,625.00 3,645.00 3,665.00 - -40.00 3,648.9571Taikisha Ltd.

ダイダン 2,636.00 2,589.00 2,589.00 2,589.00 - -58.00 2,594.3875DAI-DAN CO.,LTD.

谷設1982 100 1,949.00 1,928.00 1,919.00 1,944.00 10.1 19,536.700

5912 100 270.00 268.00 268.00 268.00 366.3 98,297.400

6330 100 708.00 697.00 694.00 703.00 196.5 138,091.500

6379 100 1,242.00 1,244.00 1,231.00 1,237.00 87.7 108,291

2001 100 1,717.00 1,720.00 1,714.00 1,719.00 48.7 83,666.500

2002 100 2,084.00 2,082.00 2,076.00 2,081.00 625.5 1,300,111.800

2003 100 6,370.00 6,370.00 6,370.00 6,400.00 1.6 10,200

2004 100 3,210.00 3,190.00 3,180.00 3,190.00 12.2 38,914

2009 100 950.00 953.00 948.00 948.00 34.7 32,986.100

2053 100 1,426.00 1,408.00 1,399.00 1,408.00 28.8 40,595.500

2060 100 169.00 168.00 167.00 168.00 176.5 29,669

2107 100 1,126.00 1,122.00 1,110.00 1,128.00 5.4 6,047.100

日比谷設 1,949.00 1,925.00 1,928.00 1,944.00 - 0.00 1,934.3267Hibiya Engineering,Ltd.

ＯＳＪＢＨＤ 270.00 267.00 268.00 269.00 - -1.00 268.3522OSJB Holdings Corporation

洋エンジ 712.00 695.00 696.00 709.00 - 1.00 702.7557TOYO ENGINEERING CORPORATION

レイズネクスト 1,244.00 1,218.00 1,235.00 1,240.00 - -1.00 1,234.7891RAIZNEXT Corporation

1,719.00 - -11.00 1,717.9979Nippon Flour Mills Co.,Ltd.

食料品 Foods

日粉 1,722.00 1,713.00 1,717.00

日清粉Ｇ 2,090.00 2,064.00 2,079.00 2,087.00 - 6.00 2,078.5161NISSHIN SEIFUN GROUP INC.

日東富士 6,370.00 6,340.00 6,370.00 6,400.00 - 30.00 6,375.0000NITTO FUJI FLOUR MILLING CO.,LTD.

昭和産 3,210.00 3,180.00 3,180.00 3,195.00 - -20.00 3,189.6721Showa Sangyo Co.,Ltd.

鳥越粉 955.00 950.00 955.00 955.00 - -3.00 950.6081THE TORIGOE CO.,LTD.

中部飼料 1,426.00 1,397.00 1,405.00 1,415.00 - 7.00 1,409.5660CHUBU SHIRYO CO.,LTD.

フィード・ワン 169.00 167.00 168.00 169.00 - -1.00 168.0963FEED ONE CO.,LTD.

洋糖 1,130.00 1,111.00 1,116.00 1,128.00 - 6.00 1,119.8333Toyo Sugar Refining Co.,Ltd.



2019年11月28日(木曜日) P.7



2108 100 2,074.00 2,076.00 2,055.00 2,059.00 7.6 15,665.900

2109 100 2,336.00 2,322.00 2,316.00 2,328.00 30.7 71,301.600

2112 100 220.00 219.00 217.00 219.00 25.9 5,660.300

2117 100 2,019.00 2,028.00 2,012.00 2,012.00 3.9 7,861.500

2201 100 5,640.00 5,620.00 5,600.00 5,650.00 145.9 821,754

2204 100 4,360.00 4,360.00 4,355.00 4,355.00 2.1 9,164.500

2206 100 5,040.00 5,040.00 5,010.00 5,030.00 158.0 794,644

2207 100 1,308.00 1,321.00 1,314.00 1,314.00 4.3 5,671.600

2209 100 2,070.00 2,051.00 2,045.00 2,047.00 12.9 26,479.700






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

甜菜糖 2,086.00 2,049.00 2,063.00 2,064.00 - -1.00 2,061.3026Nippon Beet Sugar Manufacturing Co.,Ltd.

三井製糖 2,336.00 2,314.00 2,322.00 2,328.00 - -10.00 2,322.5277Mitsui Sugar Co.,Ltd.

塩水糖 220.00 219.00 219.00 219.00 - -1.00 218.5444Ensuiko Sugar Refining Co.,Ltd.

日新製糖 2,028.00 2,014.00 2,019.00 2,021.00 - -17.00 2,015.7692Nissin Sugar Co.,Ltd.

森永菓 5,650.00 5,580.00 5,600.00 5,660.00 - 30.00 5,632.3098Morinaga & Co.,Ltd.

中村屋 4,375.00 4,360.00 4,375.00 4,375.00 - -25.00 4,364.0476NAKAMURAYA CO.,LTD.

グリコ 5,040.00 5,020.00 5,030.00 5,040.00 - -60.00 5,029.3924Ezaki Glico Co.,Ltd.

名糖産 1,321.00 1,308.00 1,322.00 1,324.00 - -6.00 1,318.9767Meito Sangyo Co.,Ltd.

井村屋Ｇ 2,074.00 2,050.00 2,050.00 2,056.00 - -15.00 2,052.6899IMURAYA GROUP CO.,LTD.

家2211 100 2,145.00 2,144.00 2,137.00 2,139.00 65.6 140,588.500

2212 100 2,001.00 1,992.00 1,990.00 2,005.00 346.7 693,763.800

2215 100 997.00 996.00 995.00 997.00 3.2 3,186.900

2217 100 4,910.00 4,920.00 4,920.00 4,955.00 1.9 9,372.500

2220 100 5,050.00 5,050.00 5,010.00 5,010.00 5.3 26,639

2222 100 7,700.00 7,770.00 7,720.00 7,750.00 69.9 540,832

2229 100 3,600.00 3,560.00 3,555.00 3,575.00 319.5 1,140,235

2264 100 4,560.00 4,550.00 4,550.00 4,570.00 74.2 338,243

2266 100 1,754.00 1,765.00 1,763.00 1,765.00 11.4 20,142.600

2267 100 6,330.00 6,350.00 6,330.00 6,380.00 268.8 1,708,180

2269 100 7,570.00 7,570.00 7,540.00 7,550.00 238.2 1,801,418

2270 100 2,695.00 2,670.00 2,666.00 2,683.00 103.0 275,358.400

2281 100 2,585.00 2,580.00 2,574.00 2,582.00 105.0 270,591.900

2282 100 4,635.00 4,630.00 4,620.00 4,630.00 209.3 968,747.500

不二家 2,146.00 2,137.00 2,141.00 2,145.00 - 1.00 2,143.1174Fujiya Co.,Ltd.

山崎パン 2,015.00 1,978.00 1,990.00 2,010.00 - 18.00 2,001.0493YAMAZAKI BAKING CO.,LTD.

第一パン 997.00 995.00 996.00 997.00 - 1.00 995.9063FIRST BAKING CO.,LTD.

モロゾフ 4,925.00 4,910.00 4,920.00 4,955.00 - 45.00 4,932.8947Morozoff Limited

亀田菓 5,060.00 5,040.00 5,030.00 5,050.00 - -50.00 5,026.2264KAMEDA SEIKA CO.,LTD.

寿スピリッツ 7,770.00 7,670.00 7,750.00 7,770.00 - 70.00 7,737.2246Kotobuki Spirits Co.,Ltd.

カルビー 3,605.00 3,555.00 3,555.00 3,575.00 - -45.00 3,568.8106CALBEE,Inc.

森永乳 4,570.00 4,525.00 4,560.00 4,575.00 - -5.00 4,558.5310MORINAGA MILK INDUSTRY CO.,LTD.

六甲バター 1,776.00 1,754.00 1,765.00 1,771.00 - 11.00 1,766.8947ROKKO BUTTER CO.,LTD.

ヤクルト 6,370.00 6,310.00 6,340.00 6,380.00 - 70.00 6,354.8363YAKULT HONSHA CO.,LTD.

明治ＨＤ 7,590.00 7,550.00 7,560.00 7,570.00 - 0.00 7,562.6280Meiji Holdings Co.,Ltd.

雪印メグ 2,695.00 2,650.00 2,673.00 2,683.00 - -16.00 2,673.3825MEGMILK SNOW BRAND Co.,Ltd.

プリマハム 2,587.00 2,544.00 2,583.00 2,587.00 - -2.00 2,577.0657Prima Meat Packers,Ltd.

日ハム 4,655.00 4,610.00 4,625.00 4,635.00 - 0.00 4,628.5117NH Foods LtdNH Foods Ltd.



2019年11月28日(木曜日) P.8



2286 100 746.00 743.00 740.00 743.00 11.7 8,694.400

2288 100 2,319.00 2,315.00 2,301.00 2,309.00 36.8 84,979.500

2292 100 2,998.00 3,005.00 2,980.00 2,995.00 85.6 257,447.700

2296 100 712.00 708.00 707.00 709.00 227.9 161,361.400

2501 100 2,667.00 2,666.00 2,662.00 2,664.00 205.1 546,219.500

2502 100 5,220.00 5,263.00 5,256.00 5,266.00 751.1 3,945,987.700

2503 100 2,431.50 2,449.50 2,443.00 2,444.00 1,702.5 4,159,440

2531 100 1,056.00 1,055.00 1,052.00 1,056.00 415.8 437,722.200

2533 100 395.00 396.00 395.00 396.00 62.1 24,547.900






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

林兼産 747.00 741.00 743.00 745.00 - -1.00 743.1111Hayashikane Sangyo Co.,Ltd.

丸大食 2,319.00 2,301.00 2,315.00 2,320.00 - -32.00 2,309.2255MARUDAI FOOD CO.,LTD.

Ｓ　ＦＯＯＤＳ 3,025.00 2,978.00 3,015.00 3,040.00 - 32.00 3,007.5666S Foods Inc.

伊藤ハム米久ＨＤ 712.00 704.00 708.00 709.00 - -1.00 708.0360ITOHAM YONEKYU HOLDINGS INC.

サッポロＨＤ 2,668.00 2,643.00 2,666.00 2,672.00 - 3.00 2,663.1863SAPPORO HOLDINGS LIMITED

アサヒ 5,271.00 5,215.00 5,262.00 5,274.00 - 65.00 5,253.6116Asahi Group Holdings,Ltd.

キリンＨＤ 2,450.00 2,420.50 2,449.50 2,459.50 - 1.00 2,443.1366Kirin Holdings Company,Limited

宝ＨＬＤ 1,058.00 1,042.00 1,055.00 1,056.00 - 1.00 1,052.7229TAKARA HOLDINGS INC.

オエノンＨＤ 398.00 392.00 395.00 397.00 - 1.00 395.2963Oenon Holdings,Inc.

養命2540 100 1,996.00 1,991.00 1,985.00 1,996.00 6.4 12,746.900

2579 100 2,685.00 2,665.00 2,658.00 2,672.00 332.3 888,331.100

2587 100 4,790.00 4,780.00 4,770.00 4,800.00 241.3 1,156,023.500

2590 100 4,645.00 4,615.00 4,615.00 4,620.00 31.3 144,515

2593 100 5,460.00 5,450.00 5,430.00 5,450.00 68.7 373,637

2594 100 2,378.00 2,381.00 2,377.00 2,388.00 19.2 45,670.300

2597 100 1,040.00 1,041.00 1,040.00 1,041.00 15.8 16,434

2599 100 1,245.00 1,242.00 1,239.00 1,239.00 2.1 2,605.100

2602 100 3,905.00 3,880.00 3,880.00 3,880.00 65.3 253,506

2607 100 3,125.00 3,070.00 3,055.00 3,065.00 300.8 925,279

2612 100 3,775.00 3,775.00 3,780.00 3,790.00 2.2 8,328

2613 100 4,340.00 4,320.00 4,320.00 4,335.00 9.3 40,239

2801 100 5,500.00 5,490.00 5,470.00 5,500.00 303.5 1,662,558

2802 100 1,817.00 1,824.50 1,817.00 1,821.50 1,018.8 1,854,845.950

養命酒 1,996.00 1,982.00 1,989.00 1,996.00 - 7.00 1,991.7031YOMEISHU SEIZO CO.,LTD.

コカ・コーラＢＪＨ 2,698.00 2,657.00 2,665.00 2,676.00 - -13.00 2,673.2805Coca-Cola Bottlers Japan Holdings Inc.

サントリーＢＦ 4,820.00 4,775.00 4,780.00 4,800.00 - -30.00 4,790.8143Suntory Beverage & Food Limited

ＤｙＤｏ 4,650.00 4,595.00 4,620.00 4,625.00 - -50.00 4,617.0927DyDo GROUP HOLDINGS,INC.

伊藤園 5,470.00 5,400.00 5,440.00 5,450.00 - -20.00 5,438.6754ITO EN,LTD.

キーコーヒー 2,383.00 2,363.00 2,380.00 2,388.00 - -8.00 2,378.6615KEY COFFEE INC

ユニカフェ 1,042.00 1,038.00 1,041.00 1,042.00 - -1.00 1,040.1266UNICAFE INC.

ジャパンＦ 1,245.00 1,239.00 1,239.00 1,239.00 - -5.00 1,240.5238JAPAN FOODS CO.,LTD.

日清オイリオ 3,905.00 3,860.00 3,885.00 3,890.00 - -30.00 3,882.1746The Nisshin OilliO Group,Ltd.

不二製油Ｇ 3,125.00 3,065.00 3,070.00 3,075.00 - -55.00 3,076.0605FUJI OIL HOLDINGS INC.

かどや製油 3,800.00 3,775.00 3,790.00 3,790.00 - 30.00 3,785.4545KADOYA SESAME MILLS INCORPORATED

Ｊオイル 4,340.00 4,310.00 4,320.00 4,345.00 - -5.00 4,326.7742J-OIL MILLS, INC.

キッコマン 5,500.00 5,420.00 5,480.00 5,500.00 - 30.00 5,477.9506KIKKOMAN CORPORATION

味の素 1,826.00 1,813.50 1,824.00 1,829.50 - -8.00 1,820.6183Ajinomoto Co IncAjinomoto Co.,Inc.



2019年11月28日(木曜日) P.9



2809 D 100 2,441.00 2,436.00 2,424.00 2,431.00 536.1 1,303,160.100

2810 100 3,860.00 3,820.00 3,810.00 3,810.00 767.4 2,932,614

2811 100 2,682.00 2,672.00 2,663.00 2,670.00 122.8 327,694.900

2812 100 1,047.00 1,049.00 1,047.00 1,050.00 2.5 2,621.900

2815 100 7,910.00 7,890.00 7,860.00 7,860.00 47.8 376,833

2818 100 1,634.00 1,632.00 1,632.00 1,639.00 1.5 2,455.100

2819 100 2,181.00 2,178.00 2,171.00 2,191.00 3.8 8,295.500

2820 100 2,214.00 2,233.00 2,233.00 2,266.00 29.2 65,427.800

2871 100 2,562.00 2,557.00 2,545.00 2,552.00 327.7 835,536.500






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

キユーピー 2,444.00 2,419.00 2,435.00 2,436.00 - -32.00 2,430.8153Kewpie Corporation

ハウス食Ｇ 3,870.00 3,815.00 3,820.00 3,835.00 - -65.00 3,821.4934House Foods Group Inc.

カゴメ 2,686.00 2,657.00 2,665.00 2,671.00 - -14.00 2,668.5252KAGOME CO.,LTD.

焼津水 1,049.00 1,047.00 1,047.00 1,050.00 - 4.00 1,048.7600YAIZU SUISANKAGAKU INDUSTRY CO.,LTD.

アリアケ 7,910.00 7,860.00 7,900.00 7,910.00 - 40.00 7,883.5356ARIAKE JAPAN Co.,Ltd.

ピエトロ 1,634.00 1,632.00 1,632.00 1,639.00 - 1.00 1,636.7333PIETRO Co.,Ltd.

エバラ食品工業 2,181.00 2,178.00 2,171.00 2,192.00 - 10.00 2,183.0263EBARA Foods Industry,Inc.

やまみ 2,268.00 2,200.00 2,233.00 2,270.00 - 86.00 2,240.6781Yamami Company

ニチレイ 2,563.00 2,530.00 2,557.00 2,562.00 - -11.00 2,549.6994NICHIREI CORPORATION

東洋水産2875 100 4,780.00 4,750.00 4,745.00 4,760.00 104.5 496,802.500

2882 100 1,793.00 1,788.00 1,777.00 1,785.00 5.8 10,359

2883 100 1,970.00 1,970.00 1,970.00 1,984.00 2.5 4,938.600

2884 100 1,203.00 1,242.00 1,237.00 1,237.00 243.5 301,536.200

2897 100 8,260.00 8,250.00 8,210.00 8,240.00 210.1 1,731,549

2899 100 2,139.00 2,139.00 2,129.00 2,140.00 6.1 13,031.800

2904 100 1,078.00 1,074.00 1,071.00 1,072.00 3.9 4,187

2908 100 1,987.00 1,997.00 1,996.00 2,000.00 49.9 99,432.500

2910 100 1,501.00 1,499.00 1,494.00 1,495.00 46.0 68,776.100

2914 100 2,480.00 2,484.50 2,480.00 2,487.50 3,627.8 9,007,241.850

2915 100 2,637.00 2,601.00 2,596.00 2,615.00 14.8 38,675.400

2918 100 1,841.00 1,829.00 1,822.00 1,825.00 25.9 47,345.300

2922 100 1,694.00 1,686.00 1,681.00 1,683.00 3.2 5,390.900

2924 100 773.00 766.00 769.00 773.00 3.2 2,469

東洋水産 4,780.00 4,720.00 4,750.00 4,765.00 - 5.00 4,754.0909TOYO SUISAN KAISHA,LTD.

イートアンド 1,793.00 1,787.00 1,786.00 1,786.00 - -6.00 1,786.0345EAT&Co.,Ltd

大冷 1,970.00 1,965.00 1,971.00 1,984.00 - 14.00 1,975.4400DAIREI CO.,LTD.

ヨシムラ・Ｆ・ＨＤ 1,252.00 1,202.00 1,242.00 1,254.00 - 6.00 1,238.3417Yoshimura Food Holdings K.K.

日清食ＨＤ 8,290.00 8,220.00 8,250.00 8,260.00 - -30.00 8,241.5469NISSIN FOODS HOLDINGS CO.,LTD.

永谷園ＨＤ 2,141.00 2,127.00 2,129.00 2,146.00 - 1.00 2,136.3607NAGATANIEN HOLDINGS CO.,LTD.

一正蒲鉾 1,078.00 1,074.00 1,074.00 1,074.00 - -2.00 1,073.5897ICHIMASA KAMABOKO CO.,LTD.

フジッコ 1,999.00 1,984.00 2,000.00 2,005.00 - 13.00 1,992.6353FUJICCO CO.,LTD.

ロックフィルド 1,503.00 1,482.00 1,505.00 1,505.00 - -11.00 1,495.1326ROCK FIELD CO.,LTD.

ＪＴ 2,486.00 2,472.50 2,483.00 2,489.00 - 15.50 2,482.8386JAPAN TOBACCO INC.

ケンコーマヨ 2,637.00 2,600.00 2,601.00 2,615.00 - -37.00 2,613.2027KENKO Mayonnaise Co.,Ltd.

わらべや 1,841.00 1,826.00 1,827.00 1,833.00 - -20.00 1,828.0039WARABEYA NICHIYO HOLDINGS CO.,LTD.

なとり 1,694.00 1,682.00 1,683.00 1,683.00 - -6.00 1,684.6563NATORI CO.,LTD.

イフジ産業 773.00 765.00 770.00 773.00 - 13.00 771.5625Ifuji Sangyo Co LtdIfuji Sangyo Co.,Ltd.



2019年11月28日(木曜日) P.10



2925 100 2,798.00 2,783.00 2,776.00 2,777.00 13.4 37,275.100

2930 100 670.00 679.00 676.00 683.00 1,372.1 932,691.600

2931 100 838.00 846.00 835.00 836.00 1,226.4 1,037,988.400

4404 100 1,276.00 1,283.00 1,282.00 1,286.00 8.4 10,770.100

4526 100 4,070.00 4,050.00 4,015.00 4,020.00 4.1 16,542

3001 100 1,374.00 1,375.00 1,372.00 1,376.00 22.7 31,185.100

3002 100 5,150.00 5,110.00 5,100.00 5,130.00 16.1 82,544

3101 100 1,614.00 1,603.00 1,595.00 1,599.00 302.5 484,806.700






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

ピックルスコーポ 2,798.00 2,743.00 2,798.00 2,798.00 - -21.00 2,781.7239PICKLES CORPORATION

北の達人 680.00 668.00 679.00 686.00 - 10.00 679.7548Kitanotatsujin Corporation

ユーグレナ 862.00 838.00 847.00 848.00 - 6.00 846.3702euglena Co.,Ltd.

ミヨシ油脂 1,283.00 1,274.00 1,283.00 1,287.00 - 5.00 1,282.1548Miyoshi Oil & Fat Co.,Ltd.

理研ビタミン 4,070.00 4,040.00 4,040.00 4,040.00 - -50.00 4,034.6341RIKEN VITAMIN CO.,LTD.

Textiles & Apparels

1,376.00 - 0.00 1,373.7930

繊維製品

片倉 1,380.00 1,362.00 1,375.00

グンゼ 5,150.00 5,110.00 5,120.00

Katakura Industries Co.,Ltd.

5,130.00 - 20.00 5,126.9565GUNZE LIMITED

東洋紡 1,617.00 1,599.00 1,602.00 1,603.00 - -7.00 1,602.6668

3103 100 381.00 377.00 373.00 373.00 485.7 183,169.500

3104 100 3,480.00 3,455.00 3,435.00 3,455.00 14.0 48,397

3106 100 2,583.00 2,603.00 2,588.00 2,613.00 27.1 70,497.800

3109 100 950.00 945.00 946.00 946.00 13.8 13,068

3201 D 100 1,070.00 1,059.00 1,051.00 1,053.00 261.0 277,117.100

3202 100 85.00 85.00 85.00 86.00 18.4 1,567.600

3204 100 576.00 572.00 563.00 576.00 41.7 23,905.700

3205 100 280.00 279.00 279.00 279.00 35.7 9,972.500

3302 100 2,086.00 2,076.00 2,049.00 2,053.00 36.5 75,513.600

3401 100 2,078.00 2,080.00 2,069.00 2,074.00 555.8 1,153,628.300

3402 100 732.50 730.20 725.00 726.00 6,254.1 4,557,009.640

3408 100 1,783.00 1,784.00 1,765.00 1,788.00 6.4 11,403.800

3501 D 100 2,850.00 2,830.00 2,819.00 2,852.00 6.5 18,471.900

TOYOBO CO.,LTD.

ユニチカ 382.00 377.00 377.00 377.00 - -3.00 377.1248UNITIKA LTD.

富士紡ＨＤ 3,480.00 3,420.00 3,460.00 3,470.00 - -10.00 3,456.9286Fujibo Holdings,Inc.

クラボウ 2,610.00 2,580.00 2,608.00 2,613.00 - 30.00 2,601.3948KURABO INDUSTRIES LTD.

シキボウ 950.00 945.00 950.00 950.00 - -4.00 946.9565SHIKIBO LTD.

ニッケ 1,070.00 1,052.00 1,060.00 1,063.00 - -22.00 1,061.7513THE JAPAN WOOL TEXTILE CO.,LTD.

ダイトウボウ 86.00 85.00 85.00 86.00 - 0.00 85.1957Daitobo Co.,Ltd.

トーア紡 576.00 571.00 572.00 579.00 - 5.00 573.2782Toabo Corporation

ダイドー 281.00 279.00 279.00 280.00 - -1.00 279.3417DAIDOH LIMITED

帝繊維 2,091.00 2,066.00 2,076.00 2,076.00 - -31.00 2,068.8658TEIKOKU SEN-I Co.,Ltd.

帝人 2,087.00 2,071.00 2,080.00 2,081.00 - -1.00 2,075.6177TEIJIN LIMITED

東レ 735.30 728.90 730.00 730.00 - -4.50 728.6436TORAY INDUSTRIES,INC.

サカイオーベックス 1,793.00 1,780.00 1,787.00 1,788.00 - 12.00 1,781.8438SAKAI OVEX CO.,LTD.

住江織物 2,850.00 2,830.00 2,819.00 2,852.00 - -35.00 2,841.8308Suminoe Textile Co.,Ltd.



2019年11月28日(木曜日) P.11



3512 100 498.00 498.00 495.00 498.00 2.4 1,192.500

3513 100 1,489.00 1,481.00 1,507.00 1,507.00 1.2 1,792.800

3524 100 1,615.00 1,601.00 1,595.00 1,603.00 4.4 7,066.400

3529 100 825.00 824.00 820.00 823.00 11.4 9,380.600

3551 100 778.00 779.00 770.00 771.00 5.0 3,862.100

3569 100 1,525.00 1,525.00 1,515.00 1,521.00 71.1 107,927.400

3571 100 980.00 979.00 974.00 974.00 2.8 2,733.300

3577 100 1,128.00 1,122.00 1,132.00 1,132.00 2.4 2,707.300

3580 100 839.00 836.00 830.00 834.00 16.6 13,859.100






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

日フエルト 498.00 495.00 495.00 498.00 - 0.00 496.8750Nippon Felt Company Limited

イチカワ 1,489.00 1,470.00 1,507.00 1,507.00 - -1.00 1,494.0000ICHIKAWA CO.,LTD.

日東網 1,616.00 1,601.00 1,600.00 1,607.00 - -8.00 1,606.0000NITTO SEIMO CO.,LTD.

アツギ 825.00 822.00 825.00 825.00 - -2.00 822.8596ATSUGI CO.,LTD.

ダイニック 779.00 778.00 778.00 778.00 - -1.00 772.4200DYNIC CORPORATION

セーレン 1,525.00 1,507.00 1,526.00 1,526.00 - -8.00 1,517.9662SEIREN CO.,LTD.

ソトー 980.00 975.00 977.00 977.00 - 0.00 976.1786SOTOH CO.,LTD.

東海染工 1,129.00 1,122.00 1,132.00 1,132.00 - 6.00 1,128.0417Tokai Senko K.K.

小松マテーレ 840.00 832.00 831.00 835.00 - -5.00 834.8855KOMATSU MATERE Co.,Ltd.

3591 100 3,035.00 3,015.00 2,998.00 3,010.00 128.1 386,084.400

3593 100 3,640.00 3,615.00 3,590.00 3,605.00 46.5 167,679.500

3606 100 114.00 114.00 113.00 114.00 103.2 11,747.300

3607 100 488.00 487.00 485.00 489.00 7.9 3,851.500

3608 100 567.00 567.00 559.00 563.00 86.5 48,730.700

3611 100 2,152.00 2,119.00 2,102.00 2,135.00 21.4 45,468.300

3612 100 2,821.00 2,780.00 2,770.00 2,779.00 166.5 463,519.600

8011 100 1,390.00 1,390.00 1,393.00 1,397.00 13.4 18,675.700

8013 100 440.00 433.00 429.00 430.00 16.1 6,972.800

8016 100 630.00 631.00 628.00 629.00 550.8 346,425.700

8029 100 1,139.00 1,132.00 1,123.00 1,139.00 37.6 42,560.300

8107 100 33.00 32.00 32.00 32.00 84.4 2,730.900

8111 100 8,030.00 7,920.00 7,870.00 7,870.00 167.9 1,326,300

8114 100 1,764.00 1,765.00 1,747.00 1,764.00 625.9 1,111,231.300

ワコールＨＤ 3,050.00 3,005.00 3,000.00 3,020.00 - 0.00 3,013.9297WACOAL HOLDINGS CORP.

ホギメディ 3,640.00 3,590.00 3,605.00 3,610.00 - -35.00 3,606.0108HOGY MEDICAL CO.,LTD.

レナウン 114.00 113.00 114.00 114.00 - 0.00 113.8304RENOWN INCORPORATED

クラウディアＨＤ 489.00 487.00 485.00 489.00 - 1.00 487.5316KURAUDIA HOLDINGS CO.,LTD.

ＴＳＩ　ＨＤ 569.00 561.00 566.00 566.00 - -4.00 563.3607TSI HOLDINGS CO.,LTD.

マツオカ 2,152.00 2,102.00 2,113.00 2,136.00 - -7.00 2,124.6869MATSUOKA CORPORATION

ワールド 2,821.00 2,775.00 2,777.00 2,788.00 - -49.00 2,783.9015WORLD CO.,LTD.

三陽商 1,396.00 1,380.00 1,395.00 1,401.00 - 1.00 1,393.7090SANYO SHOKAI LTD.

ナイガイ 440.00 431.00 432.00 432.00 - -9.00 433.0932NAIGAI CO.,LTD.

オンワードＨＤ 632.00 623.00 631.00 632.00 - -1.00 628.9501ONWARD HOLDINGS CO.,LTD.

ルックＨＤ 1,139.00 1,122.00 1,128.00 1,139.00 - 6.00 1,131.9229LOOK HOLDINGS INCORPORATED

キムラタン 33.00 32.00 32.00 33.00 - 0.00 32.3566KIMURATAN CORPORATION

ゴルドウイン 8,080.00 7,790.00 7,920.00 7,930.00 - -80.00 7,899.3448GOLDWIN INC.

デサント 1,812.00 1,742.00 1,766.00 1,775.00 - 0.00 1,775.4135DESCENTE LTDDESCENTE,LTD.



2019年11月28日(木曜日) P.12



8118 100 540.00 540.00 535.00 535.00 14.2 7,652

8127 100 395.00 395.00 393.00 394.00 7.5 2,956.200

3708 100 4,030.00 3,980.00 3,995.00 4,020.00 4.6 18,440

3861 100 627.00 621.00 618.00 620.00 1,834.4 1,140,649.400

3863 100 1,909.00 1,914.00 1,910.00 1,912.00 178.7 341,551.800

3864 100 509.00 511.00 507.00 508.00 76.6 38,968.500

3865 100 577.00 579.00 577.00 577.00 267.1 154,271.700

3877 100 1,613.00 1,621.00 1,602.00 1,602.00 6.6 10,637.400






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

キング 544.00 540.00 540.00 540.00 - -5.00 538.8732KING Co.,Ltd.

ヤマトインター 395.00 394.00 394.00 395.00 - 0.00 394.1600YAMATO INTERNATIONAL INC.

Pulp & Paper

4,020.00 - 25.00 4,008.6957

パルプ・紙

特種東海 4,030.00 3,970.00 4,005.00

王子ＨＤ 630.00 620.00 621.00

Tokushu Tokai Paper Co.,Ltd.

621.00 - -3.00 621.8106Oji Holdings Corporation

日本紙 1,914.00 1,897.00 1,913.00 1,919.00 - 4.00 1,911.3139Nippon Paper Industries Co.,Ltd.

三菱紙 512.00 505.00 509.00 510.00 - -2.00 508.7272Mitsubishi Paper Mills Limited

北越コーポレーション 580.00 573.00 579.00 579.00 - 5.00 577.5803Hokuetsu Corporation

中越パル 1,621.00 1,610.00 1,621.00 1,621.00 - -23.00 1,611.7273

3878 100 934.00 903.00 883.00 900.00 21.9 19,752

3880 100 1,493.00 1,482.00 1,469.00 1,475.00 302.4 446,546

3896 100 441.00 441.00 438.00 438.00 40.7 17,919.300

3941 100 814.00 814.00 811.00 814.00 1,144.8 931,039.600

3946 100 1,785.00 1,774.00 1,765.00 1,769.00 10.7 18,950.100

3950 100 3,835.00 3,835.00 3,830.00 3,840.00 45.1 173,027

3405 100 1,305.00 1,329.00 1,311.00 1,315.00 1,848.0 2,426,470

3407 100 1,240.50 1,248.50 1,240.00 1,245.00 2,655.2 3,299,901.300

3553 100 805.00 799.00 796.00 799.00 5.6 4,476.200

4004 100 2,938.00 2,953.00 2,913.00 2,919.00 2,927.1 8,605,450.600

4005 100 503.00 503.00 498.00 499.00 5,588.1 2,797,220.700

4008 100 3,580.00 3,530.00 3,490.00 3,495.00 21.4 75,212.500

Chuetsu Pulp & Paper Co.,Ltd.

巴川紙 934.00 902.00 903.00 903.00 - -29.00 901.9178TOMOEGAWA CO.,LTD.

大王紙 1,493.00 1,474.00 1,478.00 1,480.00 - -25.00 1,476.6733Daio Paper Corporation

阿波製紙 444.00 438.00 440.00 442.00 - -3.00 440.2776AWA PAPER & TECHNOLOGICAL COMPANY,Inc.

レンゴー 817.00 808.00 814.00 815.00 - 5.00 813.2771Rengo Co.,Ltd.

トーモク 1,785.00 1,770.00 1,774.00 1,775.00 - -16.00 1,771.0374TOMOKU CO.,LTD.

ザ・パック 3,850.00 3,825.00 3,835.00 3,845.00 - 5.00 3,836.5188THE PACK CORPORATION

1,328.00 - -16.00 1,313.0249KURARAY CO.,LTD.

化学 Chemicals

クラレ 1,329.00 1,300.00 1,325.00

旭化成 1,248.50 1,231.00 1,250.00 1,250.00 - 3.00 1,242.8071ASAHI KASEI CORPORATION

共和レザー 805.00 799.00 800.00 801.00 - -3.00 799.3214KYOWA LEATHER CLOTH CO.,LTD.

昭電工 2,976.00 2,929.00 2,957.00 2,958.00 - 1.00 2,939.9237Showa Denko K.K.

住友化 507.00 500.00 502.00 503.00 - -4.00 500.5674SUMITOMO CHEMICAL COMPANY,LIMITED

住友精化 3,580.00 3,530.00 3,520.00 3,530.00 - -65.00 3,514.6028Sumitomo Seika Chemicals Company LimitedSumitomo Seika Chemicals Company,Limited.



2019年11月28日(木曜日) P.13



4021 100 4,395.00 4,415.00 4,370.00 4,385.00 332.0 1,457,781.500

4022 100 1,507.00 1,494.00 1,479.00 1,487.00 66.5 99,266.500

4023 100 6,620.00 6,590.00 6,530.00 6,550.00 63.2 415,627

4025 100 4,425.00 4,410.00 4,395.00 4,400.00 11.4 50,222.500

4027 100 1,970.00 1,940.00 1,929.00 1,930.00 20.7 40,183.200

4028 100 1,199.00 1,182.00 1,167.00 1,171.00 258.0 303,790.500

4031 100 1,186.00 1,185.00 1,182.00 1,187.00 5.8 6,866.100

4041 100 2,941.00 2,946.00 2,925.00 2,932.00 49.2 144,507.100

4042 100 1,652.00 1,657.00 1,641.00 1,645.00 797.1 1,313,344.900






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

日産化 4,420.00 4,370.00 4,410.00 4,415.00 - -10.00 4,390.9081Nissan Chemical Corporation

ラサ工 1,515.00 1,490.00 1,489.00 1,494.00 - -20.00 1,492.7293Rasa Industries,Ltd.

クレハ 6,650.00 6,590.00 6,580.00 6,580.00 - -40.00 6,576.3766KUREHA CORPORATION

多木化学 4,450.00 4,410.00 4,405.00 4,415.00 - -45.00 4,405.4825TAKI CHEMICAL CO.,LTD.

テイカ 1,984.00 1,937.00 1,940.00 1,943.00 - -13.00 1,941.2174TAYCA CORPORATION

石原産 1,199.00 1,176.00 1,181.00 1,181.00 - -31.00 1,177.4826ISHIHARA SANGYO KAISHA,LTD.

片倉コープアグリ 1,186.00 1,174.00 1,183.00 1,189.00 - 0.00 1,183.8103Katakura & Co-op Agri Corporation

日曹達 2,951.00 2,921.00 2,948.00 2,948.00 - -8.00 2,937.1362Nippon Soda Co.,Ltd.

東ソー 1,660.00 1,638.00 1,657.00 1,658.00 - -12.00 1,647.6539TOSOH CORPORATION

ク4043 100 3,025.00 3,000.00 2,951.00 2,974.00 334.9 997,214.500

4044 100 2,684.00 2,686.00 2,680.00 2,695.00 54.4 146,204.500

4045 100 1,280.00 1,267.00 1,254.00 1,262.00 170.2 214,891.900

4046 100 3,040.00 3,040.00 3,015.00 3,015.00 28.9 87,405.500

4047 100 1,086.00 1,069.00 1,062.00 1,066.00 147.7 157,678.500

4061 100 3,280.00 3,285.00 3,250.00 3,270.00 185.4 606,546.500

4063 100 11,800.00 11,900.00 11,765.00 11,815.00 1,096.5 12,969,924.500

4064 100 1,451.00 1,490.00 1,453.00 1,471.00 51.8 75,948.900

4078 100 2,615.00 2,550.00 2,518.00 2,529.00 23.9 60,777.300

4082 100 863.00 858.00 853.00 853.00 25.1 21,489.700

4088 100 1,790.00 1,799.00 1,795.00 1,796.00 1,721.9 3,092,910.600

4091 100 2,482.00 2,481.00 2,466.00 2,477.00 326.0 807,389.700

4092 100 3,330.00 3,300.00 3,275.00 3,300.00 33.2 109,748.500

4093 100 1,339.00 1,357.00 1,357.00 1,377.00 3.4 4,614

トクヤマ 3,025.00 2,986.00 2,995.00 2,997.00 - -51.00 2,977.6486Tokuyama Corporation

セ硝子 2,690.00 2,667.00 2,689.00 2,697.00 - 4.00 2,687.5827Central Glass Co.,Ltd.

東亜合 1,282.00 1,256.00 1,265.00 1,265.00 - -20.00 1,262.5846TOAGOSEI CO.,LTD.

大阪ソーダ 3,040.00 3,020.00 3,030.00 3,030.00 - -15.00 3,024.4118OSAKA SODA CO.,LTD.

関電化 1,087.00 1,066.00 1,069.00 1,071.00 - -17.00 1,067.5592KANTO DENKA KOGYO CO.,LTD.

デンカ 3,295.00 3,270.00 3,280.00 3,280.00 - -25.00 3,271.5561Denka Company Limited

信越化 11,920.00 11,800.00 11,895.00 11,895.00 - 45.00 11,828.4765Shin-Etsu Chemical Co.,Ltd.

カーバイド 1,492.00 1,450.00 1,486.00 1,486.00 - -50.00 1,466.1950Nippon Carbide Industries Company,Incorporated

堺化学 2,615.00 2,550.00 2,549.00 2,555.00 - -50.00 2,542.9833Sakai Chemical Industry Co.,Ltd.

稀元素 863.00 855.00 864.00 864.00 - -6.00 856.1633DAIICHI KIGENSO KAGAKU-KOGYO CO.,LTD

エア・ウォーター 1,802.00 1,787.00 1,800.00 1,804.00 - 11.00 1,796.2196AIR WATER INC.

大陽日酸 2,489.00 2,469.00 2,477.00 2,483.00 - -9.00 2,476.6555TAIYO NIPPON SANSO CORPORATION

日本化 3,355.00 3,290.00 3,305.00 3,310.00 - -60.00 3,305.6777Nippon Chemical Industrial Co.,Ltd.

邦アセチレン 1,364.00 1,339.00 1,357.00 1,377.00 - 8.00 1,357.0588Toho Acetylene Co LtdToho Acetylene Co.,Ltd.



2019年11月28日(木曜日) P.14



4095 100 1,161.00 1,153.00 1,137.00 1,141.00 207.8 237,478.700

4097 100 809.00 804.00 799.00 807.00 24.3 19,533.200

4098 100 2,707.00 2,701.00 2,629.00 2,645.00 116.3 311,047.200

4099 100 1,308.00 1,311.00 1,301.00 1,301.00 24.9 32,477

4100 100 2,231.00 2,223.00 2,175.00 2,175.00 15.8 34,762.300

4109 100 3,340.00 3,280.00 3,255.00 3,260.00 31.7 103,908.500

4112 100 4,000.00 3,895.00 3,840.00 3,900.00 63.9 248,852

4114 100 6,820.00 6,800.00 6,770.00 6,770.00 59.3 402,186

4116 100 3,330.00 3,265.00 3,235.00 3,250.00 11.8 38,580.500






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

日パーカライ 1,161.00 1,140.00 1,151.00 1,151.00 - -19.00 1,142.8234NIHON PARKERIZING CO.,LTD.

高圧ガス 809.00 800.00 804.00 807.00 - 3.00 803.8354KOATSU GAS KOGYO CO.,LTD.

チタン工 2,743.00 2,691.00 2,712.00 2,712.00 - -42.00 2,674.5245Titan Kogyo Kabushiki Kaisha

四国化 1,314.00 1,294.00 1,309.00 1,309.00 - -7.00 1,304.2972SHIKOKU CHEMICALS CORPORATION

戸田工 2,231.00 2,211.00 2,220.00 2,220.00 - -58.00 2,200.1456TODA KOGYO CORP.

ステラケミファ 3,340.00 3,280.00 3,285.00 3,285.00 - -65.00 3,277.8707STELLA CHEMIFA CORPORATION

保土谷化 4,000.00 3,870.00 3,890.00 3,900.00 - -90.00 3,894.3975Hodogaya Chemical Co.,Ltd.

日触媒 6,820.00 6,740.00 6,780.00 6,790.00 - -40.00 6,782.2260NIPPON SHOKUBAI CO.,LTD.

大日精化 3,330.00 3,255.00 3,290.00 3,290.00 - -10.00 3,269.5339Dainichiseika Color & Chemicals Mfg.Co.,Ltd.

カネカ4118 100 3,515.00 3,555.00 3,535.00 3,540.00 212.6 753,511

4182 100 1,693.00 1,699.00 1,681.00 1,684.00 916.6 1,549,499.800

4183 100 2,634.00 2,652.00 2,625.00 2,637.00 539.7 1,424,590.200

4185 100 1,986.00 1,982.00 1,972.00 1,977.00 1,334.9 2,640,374.200

4186 100 4,070.00 4,065.00 4,035.00 4,055.00 129.9 527,186.500

4187 D 100 1,451.00 1,431.00 1,430.00 1,447.00 151.7 217,139

4188 100 820.50 826.70 821.10 824.40 4,587.8 3,778,757.180

4189 100 2,513.00 2,542.00 2,504.00 2,518.00 181.4 456,884.400

4202 100 1,095.00 1,089.00 1,078.00 1,080.00 993.6 1,076,961.100

4203 100 4,435.00 4,405.00 4,385.00 4,385.00 128.6 566,620

4204 100 1,944.00 1,927.00 1,922.00 1,926.00 563.6 1,086,108.700

4205 100 1,415.00 1,421.00 1,415.00 1,425.00 816.3 1,159,921.100

4206 100 3,490.00 3,500.00 3,485.00 3,500.00 125.8 439,685.500

4208 100 2,395.00 2,386.00 2,356.00 2,365.00 408.9 971,011.300

カネカ 3,565.00 3,510.00 3,555.00 3,555.00 - -10.00 3,544.2662KANEKA CORPORATION

菱瓦斯化 1,704.00 1,685.00 1,698.00 1,698.00 - -5.00 1,690.4864Mitsubishi Gas Chemical Company,Inc.

三井化学 2,654.00 2,629.00 2,650.00 2,650.00 - -11.00 2,639.5964Mitsui Chemicals,Inc.

ＪＳＲ 1,990.00 1,963.00 1,980.00 1,990.00 - -27.00 1,977.9566JSR CORPORATION

東応化 4,085.00 4,055.00 4,070.00 4,075.00 - -5.00 4,058.4026TOKYO OHKA KOGYO CO.,LTD.

大有機化 1,455.00 1,403.00 1,431.00 1,457.00 - -17.00 1,431.3711OSAKA ORGANIC CHEMICAL INDUSTRY LTD.

三菱ケミＨＤ 828.00 820.00 826.30 826.70 - 3.50 823.6534Mitsubishi Chemical Holdings Corporation

ＫＨネオケム 2,542.00 2,504.00 2,540.00 2,540.00 - 19.00 2,518.6571KH Neochem Co.,Ltd.

ダイセル 1,098.00 1,078.00 1,087.00 1,088.00 - -8.00 1,083.8980Daicel Corporation

住友ベーク 4,455.00 4,400.00 4,400.00 4,410.00 - -45.00 4,406.0653Sumitomo Bakelite Company,Limited

積水化 1,945.00 1,908.00 1,926.00 1,927.00 - -1.00 1,927.0914Sekisui Chemical Co.,Ltd.

日ゼオン 1,422.00 1,411.00 1,418.00 1,428.00 - 20.00 1,420.9495ZEON CORPORATION

アイカ工 3,510.00 3,485.00 3,495.00 3,505.00 - 0.00 3,495.1153Aica Kogyo Company,Limited

宇部興 2,402.00 2,378.00 2,383.00 2,385.00 - -18.00 2,374.6914Ube Industries LtdUbe Industries,Ltd.



2019年11月28日(木曜日) P.15



4212 100 2,272.00 2,258.00 2,244.00 2,254.00 37.4 84,282.300

4215 100 673.00 672.00 667.00 671.00 34.4 23,033.500

4216 100 1,710.00 1,711.00 1,695.00 1,695.00 19.7 33,587.900

4217 100 3,960.00 3,945.00 3,910.00 3,945.00 1,040.2 4,108,744.500

4218 100 1,935.00 1,892.00 1,880.00 1,888.00 27.9 52,838.500

4220 100 509.00 505.00 499.00 500.00 56.3 28,318.100

4221 100 1,944.00 1,932.00 1,915.00 1,926.00 7.0 13,491

4228 100 800.00 792.00 786.00 788.00 65.1 51,472.800

4229 100 2,493.00 2,491.00 2,480.00 2,480.00 5.7 14,178.800






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

積水樹脂 2,272.00 2,240.00 2,258.00 2,259.00 - -24.00 2,253.5374Sekisui Jushi Corporation

タキロンシーアイ 673.00 665.00 672.00 672.00 - -2.00 669.5785C.I. TAKIRON Corporation

旭有機材 1,715.00 1,705.00 1,710.00 1,717.00 - -28.00 1,704.9695ASAHI YUKIZAI CORPORATION

日立化成 3,990.00 3,945.00 3,950.00 3,975.00 - -10.00 3,949.9563Hitachi Chemical Company,Ltd.

ニチバン 1,935.00 1,887.00 1,899.00 1,899.00 - -15.00 1,893.8530NICHIBAN CO.,LTD.

リケンテクノス 509.00 503.00 505.00 505.00 - -9.00 502.9858RIKEN TECHNOS CORPORATION

大倉工 1,944.00 1,920.00 1,929.00 1,930.00 - -4.00 1,927.2857Okura Industrial Co.,Ltd.

積水化成 800.00 790.00 790.00 792.00 - -10.00 790.6728Sekisui Plastics Co.,Ltd.

群栄化 2,496.00 2,489.00 2,484.00 2,490.00 - -24.00 2,487.5088Gun Ei Chemical Industry Co.,Ltd.

タガポ4231 100 588.00 587.00 584.00 584.00 10.5 6,148.400

4238 100 1,376.00 1,367.00 1,350.00 1,351.00 24.3 32,962.700

4245 100 1,001.00 999.00 997.00 999.00 15.5 15,487.100

4246 100 848.00 841.00 838.00 845.00 70.5 59,345.300

4248 100 1,006.00 1,010.00 1,009.00 1,014.00 69.7 70,264.800

4249 100 2,364.00 2,350.00 2,350.00 2,355.00 14.8 34,873.700

4272 100 1,373.00 1,375.00 1,368.00 1,368.00 189.4 259,468.400

4275 100 616.00 614.00 608.00 609.00 50.1 30,662.300

4362 100 1,274.00 1,263.00 1,246.00 1,258.00 4.8 6,056.500

4368 100 3,030.00 3,090.00 3,080.00 3,085.00 73.3 224,702.500

4369 100 8,500.00 8,510.00 8,430.00 8,430.00 174.6 1,483,716

4401 100 1,642.00 1,642.00 1,627.00 1,636.00 163.7 267,502

4403 100 3,695.00 3,670.00 3,650.00 3,680.00 177.5 651,055

4406 100 211.00 210.00 209.00 211.00 54.9 11,536.400

タイガーポリ 591.00 585.00 584.00 587.00 - -4.00 585.5619TIGERS POLYMER CORPORATION

ミライアル 1,376.00 1,341.00 1,368.00 1,368.00 - -12.00 1,356.4897Miraial Co.,Ltd.

ダイキアクシス 1,006.00 994.00 1,000.00 1,001.00 - -4.00 999.1677Daiki Axis Co.,Ltd.

ＤＮＣ 848.00 835.00 842.00 845.00 - 4.00 841.7773DaikyoNishikawa Corporation

竹本容器 1,012.00 997.00 1,010.00 1,014.00 - 8.00 1,008.1033Takemoto Yohki Co.,Ltd.

森六 2,364.00 2,339.00 2,356.00 2,363.00 - -9.00 2,356.3311MORIROKU HOLDINGS COMPANY,LTD.

日化薬 1,377.00 1,364.00 1,374.00 1,374.00 - -5.00 1,369.9493NIPPON KAYAKU CO.,LTD.

カーリットＨＤ 619.00 613.00 614.00 614.00 - -8.00 612.0220Carlit Holdings Co.,Ltd.

日本精化 1,274.00 1,263.00 1,265.00 1,265.00 - -13.00 1,261.7708Nippon Fine Chemical Co.,Ltd.

扶桑化学 3,105.00 3,020.00 3,085.00 3,100.00 - -35.00 3,065.5184FUSO CHEMICAL CO.,LTD.

トリケミカル 8,610.00 8,410.00 8,510.00 8,540.00 - 170.00 8,497.8007Tri Chemical Laboratories Inc.

ＡＤＥＫＡ 1,646.00 1,628.00 1,642.00 1,643.00 - -12.00 1,634.0990ADEKA CORPORATION

日油 3,710.00 3,640.00 3,670.00 3,680.00 - -60.00 3,667.9155NOF CORPORATION

新日本理化 212.00 210.00 210.00 211.00 - 0.00 210.1348New Japan Chemical Co LtdNew Japan Chemical Co.,Ltd.



2019年11月28日(木曜日) P.16



4410 100 1,235.00 1,225.00 1,219.00 1,231.00 16.6 20,336.900

4452 100 8,596.00 8,585.00 8,573.00 8,613.00 734.2 6,311,471.500

4461 100 3,740.00 3,750.00 3,720.00 3,755.00 41.3 154,836

4462 100 1,855.00 1,869.00 1,854.00 1,856.00 16.6 30,867.400

4463 100 887.00 889.00 883.00 885.00 6.3 5,583.400

4465 D 100 1,722.00 1,695.00 1,687.00 1,700.00 45.7 78,181.600

4471 100 5,490.00 5,500.00 5,480.00 5,480.00 76.3 419,063

4531 100 301.00 303.00 299.00 300.00 77.3 23,247.400

4611 100 1,164.00 1,150.00 1,145.00 1,154.00 12.0 13,811.900






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

ハリマ化成Ｇ 1,235.00 1,205.00 1,227.00 1,232.00 - 8.00 1,225.1145HARIMA CHEMICALS GROUP,INC.

花王 8,618.00 8,557.00 8,581.00 8,615.00 - 2.00 8,596.3927Kao Corporation

第一工業 3,780.00 3,735.00 3,760.00 3,760.00 - 20.00 3,749.0557DKS Co.Ltd.

石原ケミカル 1,869.00 1,850.00 1,868.00 1,877.00 - 1.00 1,859.4819ISHIHARA CHEMICAL CO.,LTD.

日華化学 889.00 885.00 887.00 892.00 - -4.00 886.2540NICCA CHEMICAL CO.,LTD.

ニイタカ 1,722.00 1,682.00 1,697.00 1,702.00 - -52.00 1,710.7571Niitaka Co., Ltd.

三洋化成 5,510.00 5,460.00 5,490.00 5,510.00 - -10.00 5,492.3067SANYO CHEMICAL INDUSTRIES,LTD.

有機薬 303.00 299.00 303.00 304.00 - -2.00 300.7426Yuki Gosei Kogyo Co.,Ltd.

大日塗料 1,164.00 1,146.00 1,145.00 1,154.00 - 0.00 1,150.9917Dai Nippon Toryo Company,Limited

4612 100 6,050.00 6,050.00 6,030.00 6,050.00 174.8 1,056,925

4613 100 2,798.00 2,791.00 2,784.00 2,794.00 292.5 815,921.900

4615 100 198.00 199.00 196.00 199.00 69.4 13,743

4617 100 1,023.00 1,014.00 1,010.00 1,015.00 80.7 81,830.900

4619 100 1,409.00 1,379.00 1,362.00 1,367.00 20.5 28,171.200

4620 100 567.00 569.00 565.00 569.00 7.3 4,145.400

4626 100 4,235.00 4,230.00 4,215.00 4,220.00 71.6 302,775.500

4631 100 3,035.00 3,025.00 2,982.00 2,997.00 299.1 897,737

4633 100 1,180.00 1,177.00 1,172.00 1,172.00 76.8 90,105.900

4634 100 2,726.00 2,734.00 2,714.00 2,714.00 96.5 263,071.500

4636 100 1,017.00 1,002.00 1,003.00 1,006.00 3.3 3,323.700

4901 100 5,202.00 5,174.00 5,150.00 5,159.00 914.5 4,739,617.700

4911 100 7,918.00 7,912.00 7,877.00 7,882.00 1,006.7 7,953,640.500

4912 100 2,225.00 2,206.00 2,203.00 2,212.00 413.1 913,301.300

日ペイントＨＤ 6,070.00 6,020.00 6,040.00 6,060.00 - 0.00 6,046.4817NIPPON PAINT HOLDINGS CO.,LTD.

関ペイント 2,802.00 2,773.00 2,786.00 2,794.00 - -5.00 2,789.4766KANSAI PAINT CO.,LTD.

神東塗料 199.00 197.00 199.00 199.00 - 1.00 198.0259SHINTO PAINT COMPANY,LIMITED

中国塗料 1,023.00 1,008.00 1,011.00 1,018.00 - -3.00 1,014.0136Chugoku Marine Paints,Ltd.

日特塗料 1,409.00 1,376.00 1,379.00 1,381.00 - -42.00 1,374.2049Nihon Tokushu Toryo Co.,Ltd.

藤倉化 569.00 567.00 569.00 570.00 - 4.00 567.8630FUJIKURA KASEI CO.,LTD.

太陽ＨＤ 4,240.00 4,220.00 4,230.00 4,235.00 - -15.00 4,228.7081TAIYO HOLDINGS CO.,LTD.

ＤＩＣ 3,035.00 3,000.00 3,025.00 3,025.00 - -23.00 3,001.4610DIC Corporation

サカタインクス 1,180.00 1,161.00 1,177.00 1,180.00 - 1.00 1,173.2539SAKATA INX CORPORATION

洋インキＨＤ 2,745.00 2,714.00 2,732.00 2,737.00 - 7.00 2,726.1295TOYO INK SC HOLDINGS CO.,LTD.

Ｔ＆ＫＴＯＫＡ 1,017.00 1,002.00 1,004.00 1,006.00 - -2.00 1,007.1818T&K TOKA CO.,LTD.

富士フイルム 5,236.00 5,169.00 5,173.00 5,173.00 - -7.00 5,182.7422FUJIFILM Holdings Corporation

資生堂 7,937.00 7,873.00 7,911.00 7,916.00 - 29.00 7,900.7058Shiseido Company,Limited

ライオン 2,232.00 2,202.00 2,204.00 2,214.00 - -12.00 2,210.8480Lion CorporationLion Corporation



2019年11月28日(木曜日) P.17



4914 100 2,564.00 2,581.00 2,576.00 2,610.00 27.6 71,703.100

4917 100 3,010.00 3,000.00 2,994.00 3,005.00 60.3 180,943.600

4919 100 6,350.00 6,320.00 6,340.00 6,390.00 23.3 148,231

4921 100 2,990.00 2,974.00 2,947.00 2,949.00 447.4 1,325,750.200

4922 100 17,370.00 17,550.00 17,500.00 17,540.00 165.8 2,906,046

4923 100 1,400.00 1,389.00 1,386.00 1,392.00 10.2 14,186.400

4926 100 2,535.00 2,526.00 2,535.00 2,536.00 2.2 5,574.300

4927 100 2,767.00 2,746.00 2,723.00 2,727.00 1,097.1 3,006,954.500

4928 100 6,190.00 6,150.00 6,120.00 6,160.00 38.9 239,381






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

高砂香料 2,596.00 2,560.00 2,583.00 2,620.00 - 35.00 2,597.9384TAKASAGO INTERNATIONAL CORPORATION

マンダム 3,010.00 2,987.00 2,999.00 3,005.00 - 5.00 3,000.7231MANDOM CORPORATION

ミルボン 6,360.00 6,310.00 6,340.00 6,390.00 - 60.00 6,361.8455Milbon Co.,Ltd.

ファンケル 2,997.00 2,948.00 2,990.00 2,990.00 - -34.00 2,963.2325FANCL CORPORATION

コーセー 17,630.00 17,370.00 17,520.00 17,570.00 - 180.00 17,527.4186KOSE Corporation

ＣＯＴＡ 1,400.00 1,386.00 1,394.00 1,394.00 - -6.00 1,390.8235COTA CO.,LTD.

シーボン 2,535.00 2,526.00 2,535.00 2,536.00 - 5.00 2,533.7727C'BON COSMETICS Co.,Ltd.

ポーラオルＨＤ 2,770.00 2,736.00 2,746.00 2,746.00 - -29.00 2,740.8208POLA ORBIS HOLDINGS INC.

ノエビアＨＤ 6,190.00 6,130.00 6,150.00 6,160.00 - 10.00 6,153.7532Noevir Holdings Co.,Ltd.

ジバ4929 100 950.00 952.00 950.00 952.00 6.0 5,703

4951 100 1,733.00 1,723.00 1,710.00 1,710.00 18.2 31,345.600

4955 100 1,406.00 1,415.00 1,401.00 1,408.00 10.6 14,911

4956 100 1,529.00 1,516.00 1,502.00 1,507.00 28.4 42,963.900

4958 100 1,960.00 1,959.00 1,945.00 1,948.00 45.0 87,735.400

4963 100 973.00 963.00 957.00 961.00 33.3 32,027

4967 100 9,040.00 8,980.00 8,940.00 8,980.00 80.3 720,726

4968 100 1,584.00 1,564.00 1,553.00 1,559.00 20.8 32,560.800

4971 100 1,658.00 1,675.00 1,662.00 1,685.00 160.8 267,896.200

4973 100 2,659.00 2,623.00 2,601.00 2,611.00 4.9 12,818.800

4974 100 2,183.00 2,157.00 2,146.00 2,147.00 295.0 636,280.800

4975 100 2,921.00 2,924.00 2,905.00 2,919.00 82.7 241,075.100

4977 100 708.00 709.00 700.00 702.00 12.0 8,433

4979 100 1,582.00 1,571.00 1,568.00 1,575.00 14.6 22,956.100

アジュバン 952.00 947.00 952.00 952.00 - 2.00 950.5000ADJUVANT COSME JAPAN CO.,LTD.

エステー 1,738.00 1,721.00 1,724.00 1,733.00 - -22.00 1,722.2857S.T.CORPORATION

アグロカネショウ 1,421.00 1,396.00 1,419.00 1,419.00 - 2.00 1,406.6981AGRO-KANESHO CO.,LTD.

コニシ 1,538.00 1,510.00 1,508.00 1,515.00 - -18.00 1,512.8134KONISHI CO.,LTD.

長谷川香 1,979.00 1,933.00 1,956.00 1,957.00 - -24.00 1,949.6756T.HASEGAWA CO.,LTD.

星光ＰＭＣ 973.00 955.00 963.00 963.00 - -8.00 961.7718SEIKO PMC CORPORATION

小林製薬 9,040.00 8,950.00 8,980.00 8,980.00 - -50.00 8,975.4172KOBAYASHI PHARMACEUTICAL CO.,LTD.

荒川化学 1,584.00 1,561.00 1,569.00 1,570.00 - -10.00 1,565.4231ARAKAWA CHEMICAL INDUSTRIES,LTD.

メック 1,677.00 1,642.00 1,678.00 1,686.00 - 21.00 1,666.0211MEC COMPANY LTD.

高純度化 2,659.00 2,623.00 2,622.00 2,622.00 - -20.00 2,616.0816JAPAN PURE CHEMICAL CO.,LTD.

タカラバイオ 2,184.00 2,145.00 2,154.00 2,161.00 - -38.00 2,156.8841TAKARA BIO INC.

ＪＣＵ 2,924.00 2,886.00 2,917.00 2,930.00 - -4.00 2,915.0556JCU CORPORATION

ニッタゼラチン 709.00 708.00 708.00 709.00 - -6.00 702.7500Nitta Gelatin Inc.

ＯＡＴアグリオ 1,594.00 1,550.00 1,580.00 1,580.00 - -3.00 1,572.3356OAT Agrio Co LtdOAT Agrio Co.,Ltd.



2019年11月28日(木曜日) P.18



4980 100 1,053.00 1,060.00 1,052.00 1,060.00 317.0 335,443

4985 100 5,720.00 5,680.00 5,650.00 5,650.00 18.8 106,664

4992 D 100 588.00 589.00 590.00 595.00 37.2 21,939.100

4994 100 2,902.00 2,891.00 2,891.00 2,901.00 2.8 8,120.400

4996 100 1,048.00 1,037.00 1,034.00 1,040.00 146.6 152,224

4997 100 584.00 591.00 585.00 590.00 193.7 113,958.800

5142 100 1,833.00 1,826.00 1,828.00 1,838.00 9.5 17,384.200

5208 100 1,013.00 1,013.00 1,008.00 1,011.00 169.9 172,067.600

6988 100 6,260.00 6,240.00 6,190.00 6,220.00 344.1 2,145,254






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

デクセリアルズ 1,067.00 1,047.00 1,060.00 1,065.00 - 17.00 1,058.1798Dexerials Corporation

アース製薬 5,720.00 5,670.00 5,690.00 5,690.00 - -80.00 5,673.6170Earth Corporation

北興化 590.00 580.00 590.00 595.00 - -4.00 589.7608HOKKO CHEMICAL INDUSTRY CO.,LTD.

大成ラミック 2,918.00 2,891.00 2,891.00 2,903.00 - -1.00 2,900.1429Taisei Lamick Co.,Ltd.

クミアイ化 1,051.00 1,032.00 1,037.00 1,040.00 - -10.00 1,038.3629KUMIAI CHEMICAL INDUSTRY CO.,LTD.

日農薬 592.00 579.00 588.00 594.00 - 6.00 588.3263NIHON NOHYAKU CO.,LTD.

アキレス 1,833.00 1,813.00 1,843.00 1,843.00 - 5.00 1,829.9158Achilles Corporation

有沢製 1,020.00 1,009.00 1,016.00 1,017.00 - 7.00 1,012.7581Arisawa Mfg.Co.,Ltd.

日東電 6,290.00 6,230.00 6,240.00 6,250.00 - -10.00 6,234.3912NITTO DENKO CORPORATION

ク7874 100 1,280.00 1,289.00 1,278.00 1,287.00 124.0 159,043.800

7888 D 100 430.00 429.00 425.00 425.00 176.3 75,417.900

7908 100 193.00 191.00 190.00 190.00 94.9 18,189.200

7917 100 3,535.00 3,490.00 3,485.00 3,500.00 14.3 49,954.500

7925 100 1,210.00 1,203.00 1,197.00 1,200.00 9.3 11,178.100

7931 100 2,200.00 2,194.00 2,190.00 2,194.00 2.4 5,264

7940 100 779.00 776.00 774.00 777.00 26.5 20,556.100

7942 100 1,929.00 1,909.00 1,891.00 1,891.00 39.2 74,464.600

7947 100 6,510.00 6,430.00 6,410.00 6,430.00 79.3 510,305

7958 100 2,019.00 2,018.00 2,003.00 2,019.00 8.9 17,913.800

7970 100 963.00 959.00 956.00 959.00 82.5 79,064.900

7971 100 306.00 303.00 303.00 304.00 62.7 19,044.800

7988 100 3,020.00 3,050.00 3,030.00 3,035.00 233.4 708,942

7995 100 2,670.00 2,663.00 2,636.00 2,639.00 38.7 102,380.100

レック 1,294.00 1,264.00 1,292.00 1,294.00 - 8.00 1,282.6113LEC,INC.

三光合成 432.00 424.00 427.00 429.00 - -10.00 427.7816SANKO GOSEI LTD.

ＫＩＭＯＴＯ 193.00 191.00 191.00 191.00 - -3.00 191.6670KIMOTO CO.,LTD.

藤森工業 3,540.00 3,465.00 3,500.00 3,505.00 - -20.00 3,493.3217FUJIMORI KOGYO CO.,LTD.

前沢化成 1,210.00 1,203.00 1,201.00 1,205.00 - -6.00 1,201.9462MAEZAWA KASEI INDUSTRIES CO.,LTD.

未来工業 2,200.00 2,190.00 2,197.00 2,197.00 - 7.00 2,193.3333MIRAI INDUSTRY CO.,LTD.

ウェーブロックＨＤ 783.00 772.00 777.00 777.00 - -2.00 775.7019WAVELOCK HOLDINGS CO.,LTD.

ＪＳＰ 1,929.00 1,900.00 1,909.00 1,911.00 - -22.00 1,899.6071JSP Corporation

エフピコ 6,510.00 6,430.00 6,430.00 6,450.00 - -70.00 6,435.1198FP CORPORATION

天馬 2,019.00 2,004.00 2,013.00 2,019.00 - 6.00 2,012.7865TENMA CORPORATION

信越ポリマ 963.00 951.00 962.00 962.00 - -1.00 958.3624Shin-Etsu Polymer Co.,Ltd.

東リ 306.00 300.00 303.00 306.00 - 0.00 303.7448TOLI Corporation

ニフコ 3,055.00 3,020.00 3,050.00 3,050.00 - 5.00 3,037.4550NIFCO INC.

バルカー 2,670.00 2,629.00 2,651.00 2,654.00 - -26.00 2,645.4806VALQUA LTDVALQUA,LTD.



2019年11月28日(木曜日) P.19



8113 100 3,552.00 3,537.00 3,531.00 3,555.00 557.7 1,977,071.200

9385 100 736.00 734.00 734.00 736.00 7.9 5,805.300

4151 100 2,300.00 2,296.00 2,298.00 2,327.00 886.6 2,052,500.800

4502 100 4,492.00 4,495.00 4,472.00 4,484.00 2,797.4 12,550,955.500

4503 100 1,895.00 1,879.00 1,874.50 1,878.00 3,190.2 6,011,499

4506 100 2,088.00 2,050.00 2,041.00 2,047.00 747.2 1,533,145.500

4507 100 6,451.00 6,476.00 6,472.00 6,499.00 698.1 4,525,206.300

4512 100 277.00 277.00 277.00 278.00 6.2 1,720.900






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

ユニチャーム 3,555.00 3,520.00 3,531.00 3,556.00 - 8.00 3,545.0443UNICHARM CORPORATION

ショーエイコーポ 736.00 734.00 736.00 736.00 - -1.00 734.8481SHOEI CORPORATION

Pharmaceutical

2,332.00 - 40.00 2,315.0246

医薬品

協和キリン 2,300.00 2,289.00 2,298.00

武田薬 4,509.00 4,467.00 4,496.00

Kyowa Kirin Co.,Ltd.

4,496.00 - -8.00 4,486.6503Takeda Pharmaceutical Company Limited

アステラス薬 1,906.00 1,879.00 1,878.00 1,881.00 - -4.50 1,884.3643Astellas Pharma Inc.

大日住薬 2,089.00 2,040.00 2,051.00 2,054.00 - -40.00 2,051.8543Sumitomo Dainippon Pharma Co.,Ltd.

塩野義薬 6,501.00 6,422.00 6,476.00 6,501.00 - 24.00 6,482.1749Shionogi & Co.,Ltd.

わかもと 278.00 277.00 277.00 278.00 - 2.00 277.5645

4514 100 1,367.00 1,370.00 1,353.00 1,363.00 137.6 187,484.600

4516 100 9,690.00 10,040.00 10,000.00 10,100.00 461.3 4,618,483

4517 100 2,316.00 2,309.00 2,318.00 2,334.00 3.2 7,437.800

4519 100 9,487.00 9,579.00 9,566.00 9,612.00 420.4 4,027,540.100

4521 100 5,890.00 5,850.00 5,830.00 5,880.00 72.3 424,457

4523 100 7,941.00 8,030.00 8,006.00 8,074.00 1,063.4 8,538,480.400

4527 100 3,500.00 3,455.00 3,445.00 3,470.00 211.0 731,950.500

4528 100 2,460.00 2,445.50 2,440.50 2,469.00 1,696.0 4,175,700.750

4530 100 5,440.00 5,390.00 5,360.00 5,390.00 113.8 613,210

4534 100 4,450.00 4,425.00 4,415.00 4,430.00 45.2 200,090.500

4536 100 2,063.00 2,073.00 2,068.00 2,090.00 670.7 1,393,431.700

4538 100 2,100.00 2,116.00 2,080.00 2,080.00 5.7 11,926.600

4539 100 3,035.00 2,997.00 2,998.00 3,010.00 2.2 6,613.400

WAKAMOTO PHARMACEUTICAL CO.,LTD.

あすか薬 1,375.00 1,343.00 1,370.00 1,373.00 - 13.00 1,362.5334ASKA Pharmaceutical Co.,Ltd.

日本新薬 10,160.00 9,690.00 10,010.00 10,140.00 - 540.00 10,011.8860Nippon Shinyaku Co.,Ltd.

ビオフェルミン 2,316.00 2,309.00 2,318.00 2,334.00 - -1.00 2,324.3125BIOFERMIN PHARMACEUTICAL CO.,LTD.

中外薬 9,593.00 9,479.00 9,568.00 9,648.00 - 134.00 9,580.2571CHUGAI PHARMACEUTICAL CO.,LTD.

科研薬 5,900.00 5,850.00 5,850.00 5,880.00 - 20.00 5,870.7746KAKEN PHARMACEUTICAL CO.,LTD.

エーザイ 8,043.00 7,931.00 8,027.00 8,074.00 - 134.00 8,029.4155Eisai Co.,Ltd.

ロート薬 3,500.00 3,455.00 3,450.00 3,475.00 - -40.00 3,468.9597ROHTO PHARMACEUTICAL CO.,LTD.

小野薬 2,462.00 2,441.50 2,440.50 2,469.00 - 16.50 2,462.0877ONO PHARMACEUTICAL CO.,LTD.

久光薬 5,440.00 5,340.00 5,380.00 5,400.00 - 20.00 5,388.4886HISAMITSU PHARMACEUTICAL CO.,INC.

持田薬 4,450.00 4,400.00 4,420.00 4,435.00 - -30.00 4,426.7810Mochida Pharmaceutical Co.,Ltd.

参天薬 2,078.00 2,053.00 2,073.00 2,090.00 - 33.00 2,077.5782SANTEN PHARMACEUTICAL CO.,LTD.

扶桑薬 2,116.00 2,098.00 2,110.00 2,110.00 - -41.00 2,092.3860Fuso Pharmaceutical Industries,Ltd.

日ケミファ 3,035.00 2,996.00 3,000.00 3,010.00 - 0.00 3,006.0909NIPPON CHEMIPHAR CO.,LTD.



2019年11月28日(木曜日) P.20



4540 100 3,300.00 3,265.00 3,255.00 3,265.00 99.8 325,751.500

4541 100 1,349.00 1,352.00 1,341.00 1,342.00 281.6 379,192.500

4547 100 3,020.00 2,970.00 2,965.00 2,982.00 93.7 278,471.200

4548 100 1,255.00 1,264.00 1,258.00 1,258.00 39.6 49,807.600

4549 100 1,967.00 1,965.00 1,957.00 1,972.00 199.9 391,735.500

4550 100 1,308.00 1,305.00 1,302.00 1,306.00 10.1 13,210.200

4551 100 2,900.00 2,873.00 2,851.00 2,865.00 23.3 66,882.100

4552 100 9,350.00 9,260.00 9,210.00 9,250.00 73.4 679,016

4553 100 2,850.00 2,864.00 2,855.00 2,861.00 105.9 302,447.800






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

ツムラ 3,300.00 3,255.00 3,260.00 3,265.00 - 15.00 3,264.0431TSUMURA & CO.

日医工 1,354.00 1,338.00 1,352.00 1,352.00 - 14.00 1,346.5643Nichi-Iko Pharmaceutical Co.,Ltd.

キッセイ薬 3,020.00 2,944.00 2,973.00 2,982.00 - -28.00 2,971.9445KISSEI PHARMACEUTICAL CO.,LTD.

生化学 1,264.00 1,248.00 1,259.00 1,264.00 - -3.00 1,257.7677SEIKAGAKU CORPORATION

栄研化 1,972.00 1,925.00 1,965.00 1,974.00 - -21.00 1,959.6573EIKEN CHEMICAL CO.,LTD.

日水薬 1,314.00 1,300.00 1,302.00 1,311.00 - -7.00 1,307.9406Nissui Pharmaceutical Co.,Ltd.

鳥居薬 2,902.00 2,865.00 2,870.00 2,870.00 - -20.00 2,870.4764TORII PHARMACEUTICAL CO.,LTD.

ＪＣＲファーマ 9,350.00 9,170.00 9,260.00 9,290.00 - -40.00 9,250.8992JCR Pharmaceuticals Co.,Ltd.

東和薬品 2,867.00 2,833.00 2,860.00 2,870.00 - 45.00 2,855.9754TOWA PHARMACEUTICAL CO.,LTD.

富製薬4554 100 1,423.00 1,415.00 1,407.00 1,414.00 17.3 24,467.100

4555 100 6,500.00 6,540.00 6,520.00 6,550.00 136.0 887,721

4559 100 2,166.00 2,147.00 2,145.00 2,151.00 66.7 143,314.400

4568 100 6,933.00 6,941.00 6,928.00 6,945.00 762.1 5,294,324.200

4569 100 1,899.00 1,878.00 1,872.00 1,882.00 112.4 211,223.500

4574 100 3,260.00 3,265.00 3,280.00 3,355.00 152.1 504,901.500

4577 D 100 3,180.00 3,200.00 3,185.00 3,195.00 16.2 51,794

4578 100 4,756.00 4,788.00 4,777.00 4,792.00 905.7 4,337,994.100

4581 100 8,150.00 8,040.00 7,990.00 8,030.00 160.3 1,291,558

4587 100 5,100.00 5,110.00 5,090.00 5,110.00 349.4 1,781,650

3315 100 83.00 83.00 82.00 82.00 319.3 26,409.700

5011 100 1,311.00 1,314.00 1,299.00 1,302.00 35.4 46,138.400

富士製薬 1,423.00 1,410.00 1,407.00 1,418.00 - -9.00 1,414.2832Fuji Pharma Co.,Ltd.

沢井薬 6,550.00 6,480.00 6,520.00 6,560.00 - 50.00 6,527.3603SAWAI PHARMACEUTICAL CO.,LTD.

ゼリア新薬 2,166.00 2,130.00 2,149.00 2,160.00 - -7.00 2,148.6417ZERIA PHARMACEUTICAL CO.,LTD.

第一三共 6,995.00 6,923.00 6,940.00 6,952.00 - 13.00 6,947.0203DAIICHI SANKYO COMPANY,LIMITED

キョーリンＨＤ 1,899.00 1,872.00 1,878.00 1,882.00 - -7.00 1,879.2126KYORIN Holdings,Inc.

大幸薬品 3,310.00 3,210.00 3,290.00 3,405.00 - 130.00 3,319.5365TAIKO PHARMACEUTICAL CO.,LTD.

ダイト 3,215.00 3,180.00 3,200.00 3,205.00 - -5.00 3,197.1605Daito Pharmaceutical Co.,Ltd.

大塚ＨＤ 4,821.00 4,747.00 4,786.00 4,800.00 - 18.00 4,789.6589Otsuka Holdings Co.,Ltd.

大正薬ＨＤ 8,180.00 8,030.00 8,040.00 8,060.00 - -90.00 8,057.1304TAISHO PHARMACEUTICAL HOLDINGS CO.,LTD.

ペプチドリーム 5,130.00 5,060.00 5,100.00 5,110.00 - 60.00 5,099.1700PeptiDream Inc.

Oil & Coal Products

83.00 - 0.00 82.7112

石油・石炭製品

日本コークス 83.00 82.00 83.00

ニチレキ 1,315.00 1,293.00 1,305.00

NIPPON COKE & ENGINEERING COMPANY,LIMITED

1,311.00 - -9.00 1,303.3446NICHIREKI CO.,LTD.



2019年11月28日(木曜日) P.21



5013 100 1,386.00 1,377.00 1,373.00 1,374.00 12.2 16,802.900

5015 100 1,538.00 1,546.00 1,542.00 1,544.00 17.8 27,400.700

5017 100 243.00 247.00 244.00 244.00 614.0 150,789

5018 100 1,389.00 1,389.00 1,379.00 1,379.00 7.5 10,381.800

5019 100 3,030.00 3,015.00 3,005.00 3,020.00 745.3 2,251,045.500

5020 100 487.70 490.20 487.30 487.50 8,812.6 4,312,183.920

5021 100 2,401.00 2,409.00 2,384.00 2,390.00 370.0 890,226.800

5101 100 2,281.00 2,284.00 2,259.00 2,265.00 410.9 933,787.100






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

ユシロ化 1,386.00 1,375.00 1,380.00 1,381.00 - -6.00 1,377.2869Yushiro Chemical Industry Co.,Ltd.

ＢＰカストロール 1,546.00 1,531.00 1,543.00 1,544.00 - 9.00 1,539.3652BP Castrol K.K.

富士石油 249.00 243.00 247.00 248.00 - 3.00 245.5847Fuji Oil Company,Ltd.

ＭＯＲＥＳＣＯ 1,389.00 1,380.00 1,387.00 1,387.00 - -6.00 1,384.2400MORESCO Corporation

出光興産 3,035.00 3,010.00 3,020.00 3,025.00 - 20.00 3,020.3213Idemitsu Kosan Co.,Ltd.

ＪＸＴＧ 493.30 487.60 491.10 491.20 - -1.20 489.3203JXTG Holdings,Inc.

コスモエネルギーＨＤ 2,433.00 2,401.00 2,411.00 2,414.00 - 1.00 2,406.0184COSMO ENERGY HOLDINGS COMPANY,LIMITED

Rubber Products

2,283.00 - -13.00 2,272.5410

ゴム製品

浜ゴム 2,297.00 2,272.00 2,281.00

5105 100 1,632.00 1,631.00 1,619.00 1,624.00 932.3 1,518,205

5108 100 4,385.00 4,403.00 4,384.00 4,393.00 1,063.0 4,672,331.700

5110 100 1,409.00 1,411.00 1,402.00 1,408.00 393.2 553,318.900

5121 100 474.00 470.00 470.00 473.00 29.5 13,933.100

5122 100 4,300.00 4,230.00 4,195.00 4,195.00 20.3 85,775.500

5185 100 716.00 716.00 714.00 714.00 6.6 4,719.500

5186 100 3,245.00 3,205.00 3,175.00 3,200.00 24.7 78,912.500

5191 100 997.00 994.00 987.00 989.00 54.7 54,224.800

5192 100 2,072.00 2,080.00 2,060.00 2,071.00 14.8 30,612.100

5195 100 915.00 913.00 905.00 908.00 25.2 22,961.200

3110 100 4,000.00 3,990.00 3,985.00 4,000.00 125.7 501,588

5201 100 4,050.00 4,080.00 4,055.00 4,075.00 796.8 3,240,270.500

ＴＯＹＯ　ＴＩＲＥ 1,644.00 1,621.00 1,627.00

The Yokohama Rubber Company,Limited

1,628.00 - -1.00 1,628.4511Toyo Tire Corporation

ブリヂス 4,416.00 4,379.00 4,403.00 4,404.00 - 8.00 4,395.4202BRIDGESTONE CORPORATION

住友ゴム 1,416.00 1,40

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

Documents