1．コード欄 1．Code N＝新株落ち N＝Ex-new D＝配当落ち … · 2019-08-13 · 2019年8月13日(火曜日) P.2 始値終値安値終値 Trading Unit Open Close Low

2019年8月13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 2,948.00 2,938.00 2,906.00 2,928.00 19.5 57,042.600

1332 100 607.00 609.00 596.00 598.00 2,084.5 1,253,667

1333 100 2,688.00 2,673.00 2,659.00 2,667.00 250.8 669,281.100

1376 100 1,193.00 1,130.00 1,128.00 1,132.00 16.7 19,187.800

1377 100 3,470.00 3,480.00 3,470.00 3,475.00 86.5 299,507.500

1379 100 1,850.00 1,847.00 1,837.00 1,838.00 41.9 77,161.600

1384 100 598.00 601.00 597.00 597.00 5.9 3,524.900

1514 100 130.00 131.00 129.00 129.00 430.9 56,111.800

1515 100 3,995.00 3,960.00 3,970.00 3,995.00 10.0 39,779.500

-55.00 2,925.2615KYOKUYO CO.,LTD.

市場第一部1st Section

水産・農林業 Fishery,Agriculture & Forestry

極洋 2,950.00 2,913.00 2,914.00 2,935.00 -

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 609.00 597.00 608.00 608.00 - -19.00 601.4234Nippon Suisan Kaisha,Ltd.

マルハニチロ 2,692.00 2,665.00 2,666.00 2,670.00 - -57.00 2,668.5849Maruha Nichiro Corporation

カネコ種苗 1,197.00 1,111.00 1,134.00 1,138.00 - -62.00 1,148.9701KANEKO SEEDS CO.,LTD.

サカタのタネ 3,480.00 3,405.00 3,490.00 3,495.00 - -25.00 3,462.5145SAKATA SEED CORPORATION

ホクト 1,851.00 1,837.00 1,841.00 1,847.00 - -31.00 1,841.5656HOKUTO CORPORATION

ホクリヨウ 601.00 595.00 597.00 599.00 - -9.00 597.4407Hokuryo Co.,Ltd.

131.00 - -3.00 130.2200Sumiseki Holdings,Inc.

鉱業 Mining

住石ＨＤ 132.00 130.00 130.00

日鉄鉱 3,995.00 3,930.00 3,970.00 4,000.00 - -15.00 3,977.9500Nittetsu 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8月13日(火曜日) P.2



1518 100 1,200.00 1,161.00 1,159.00 1,178.00 111.9 131,284.900

1605 100 911.40 893.20 886.70 888.60 7,503.7 6,701,031.850

1662 100 2,347.00 2,390.00 2,359.00 2,398.00 610.9 1,461,113.100

1663 100 1,396.00 1,383.00 1,366.00 1,371.00 13.5 18,648.800

1413 100 1,920.00 1,894.00 1,876.00 1,881.00 14.6 27,540

1414 100 3,470.00 3,600.00 3,575.00 3,625.00 257.0 923,915.500

1417 100 1,513.00 1,518.00 1,511.00 1,517.00 226.9 343,946.600

1419 100 1,507.00 1,522.00 1,521.00 1,536.00 353.1 537,961.900





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

円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

三井松島ＨＤ 1,218.00 1,156.00 1,159.00 1,196.00 - -38.00 1,173.2341MITSUI MATSUSHIMA HOLDINGS CO.,LTD.

国際帝石 911.40 885.30 889.30 896.60 - -29.60 893.0304INPEX CORPORATION

石油資源 2,427.00 2,345.00 2,391.00 2,437.00 - 33.00 2,391.7386Japan Petroleum Exploration Co.,Ltd.

Ｋ＆Ｏエナジー 1,396.00 1,369.00 1,383.00 1,396.00 - -61.00 1,381.3926K&O Energy Group Inc.

Construction

1,887.00 - -34.00 1,886.3014

建設業

ヒノキヤグループ 1,920.00 1,870.00 1,876.00

ショーボンド 3,645.00 3,455.00 3,600.00

Hinokiya Group Co.,Ltd.

3,625.00 - 85.00 3,595.0019SHO-BOND Holdings Co.,Ltd.

ミライトＨＤ 1,526.00 1,509.00 1,513.00 1,519.00 - -23.00 1,515.8510MIRAIT Holdings Corporation

タマホーム 1,530.00 1,497.00 1,522.00 1,540.00 - 17.00 1,523.5398

1420 100 630.00 628.00 626.00 626.00 5.7 3,579.200

1429 100 514.00 520.00 506.00 511.00 315.8 162,563.200

1430 100 590.00 588.00 588.00 589.00 39.7 23,333.300

1433 100 1,265.00 1,270.00 1,263.00 1,272.00 19.0 24,084.800

1435 100 168.00 168.00 167.00 168.00 539.0 90,810.400

1448 100 457.00 458.00 458.00 460.00 105.8 48,473.500

1712 100 706.00 700.00 695.00 699.00 62.3 43,864.800

1716 100 1,665.00 1,649.00 1,649.00 1,657.00 12.3 20,452.700

1719 100 678.00 658.00 653.00 656.00 1,015.7 669,421

1720 100 724.00 721.00 717.00 720.00 350.8 252,254.500

1721 100 2,772.00 2,793.00 2,773.00 2,788.00 839.4 2,336,801

1722 100 1,020.00 1,029.00 1,029.00 1,031.00 50.7 52,168

1726 100 320.00 321.00 318.00 319.00 55.5 17,722.600

Tama Home Co.,Ltd.

サンヨーＨ 634.00 627.00 627.00 627.00 - -4.00 627.9298Sanyo Homes Corporation

日本アクア 527.00 497.00 520.00 520.00 - -7.00 514.7663Nippon Aqua Co.,Ltd.

ファーストコーポ 593.00 583.00 589.00 591.00 - -5.00 587.7406First-corporation Inc.

ベステラ 1,279.00 1,243.00 1,270.00 1,278.00 - -10.00 1,267.6211BESTERRA CO.,LTD

ＴＡＴＥＲＵ 170.00 166.00 169.00 169.00 - -5.00 168.4794TATERU,Inc.

スペースバリューＨＤ 460.00 455.00 459.00 461.00 - -8.00 458.1616SPACE VALUE HOLDINGS CO.,LTD.

ダイセキＳ 708.00 700.00 703.00 715.00 - -12.00 704.0899Daiseki Eco.Solution Co.,Ltd.

第一カッター 1,665.00 1,649.00 1,649.00 1,674.00 - -35.00 1,662.8211DAI-ICHI CUTTER KOGYO K.K.

安藤ハザマ 678.00 655.00 657.00 661.00 - -30.00 659.0735HAZAMA ANDO CORPORATION

東急建設 727.00 713.00 718.00 721.00 - -15.00 719.0835TOKYU CONSTRUCTION CO., LTD.

コムシスＨＤ 2,808.00 2,755.00 2,790.00 2,796.00 - -32.00 2,783.8944COMSYS Holdings Corporation

ＭＩＳＡＷＡ 1,030.00 1,020.00 1,029.00 1,037.00 - -4.00 1,028.9546MISAWA HOMES CO.,LTD.

Ｂｒ．ＨＤ 322.00 317.00 318.00 322.00 - -3.00 319.3261Br.Holdings Corporation



2019年8月13日(火曜日) P.3



1762 100 2,339.00 2,299.00 2,299.00 2,326.00 36.2 83,874

1766 100 6,030.00 6,060.00 6,030.00 6,040.00 27.0 162,625

1768 100 819.00 817.00 817.00 825.00 9.1 7,459.300

1780 100 826.00 831.00 829.00 838.00 24.9 20,833.700

1801 100 3,695.00 3,645.00 3,630.00 3,640.00 1,232.8 4,501,690

1802 100 948.00 932.00 926.00 929.00 2,915.5 2,719,300.200

1803 100 857.00 854.00 851.00 854.00 2,820.9 2,408,483.600

1805 100 1,145.00 1,117.00 1,113.00 1,121.00 70.9 79,680.300

1808 100 1,104.00 1,090.00 1,082.00 1,082.00 1,394.9 1,520,911.900






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

高松Ｇ 2,339.00 2,290.00 2,300.00 2,339.00 - -23.00 2,316.9613TAKAMATSU CONSTRUCTION GROUP CO.,LTD.

東建コーポ 6,060.00 5,950.00 6,040.00 6,070.00 - -40.00 6,023.1481TOKEN CORPORATION

ソネック 825.00 810.00 817.00 825.00 - 6.00 819.7033SONEC CORPORATION

ヤマウラ 850.00 826.00 831.00 840.00 - 3.00 836.6948YAMAURA CORPORATION

大成建 3,710.00 3,635.00 3,635.00 3,665.00 - -90.00 3,651.5980TAISEI CORPORATION

大林組 949.00 925.00 932.00 932.00 - -18.00 932.7046OBAYASHI CORPORATION

清水建 861.00 848.00 851.00 859.00 - -13.00 853.7997SHIMIZU CORPORATION

飛島建 1,145.00 1,115.00 1,117.00 1,123.00 - -35.00 1,123.8406TOBISHIMA CORPORATION

長谷工 1,106.00 1,087.00 1,089.00 1,092.00 - -31.00 1,090.3376HASEKO Corporation

松建1810 100 630.00 626.00 621.00 628.00 45.3 28,454.100

1811 100 4,320.00 4,130.00 4,095.00 4,095.00 5.4 22,497

1812 100 1,244.00 1,212.00 1,211.00 1,212.00 2,330.9 2,837,092.500

1813 100 1,140.00 1,123.00 1,121.00 1,121.00 174.8 196,738

1814 100 906.00 894.00 884.00 884.00 33.5 29,926.500

1815 100 2,600.00 2,562.00 2,559.00 2,563.00 46.9 120,596.200

1820 100 1,781.00 1,782.00 1,779.00 1,797.00 383.0 685,221.100

1821 100 503.00 513.00 510.00 511.00 1,255.5 640,188

1822 100 2,379.00 2,522.00 2,519.00 2,535.00 80.4 202,590.400

1824 100 786.00 805.00 787.00 788.00 1,167.9 929,408.400

1826 100 389.00 389.00 389.00 394.00 17.5 6,850.700

1827 100 394.00 392.00 389.00 389.00 59.3 23,237.300

1833 100 2,718.00 2,700.00 2,696.00 2,719.00 138.7 375,668.700

1835 100 2,891.00 2,877.00 2,885.00 2,904.00 46.5 134,525.200

松井建 639.00 623.00 621.00 631.00 - -9.00 628.1258MATSUI CONSTRUCTION CO.,LTD.

銭高組 4,320.00 4,110.00 4,140.00 4,195.00 - -245.00 4,166.1111THE ZENITAKA CORPORATION

鹿島 1,251.00 1,209.00 1,216.00 1,220.00 - -41.00 1,217.1661KAJIMA CORPORATION

不動テトラ 1,152.00 1,117.00 1,122.00 1,134.00 - -26.00 1,125.5034Fudo Tetra Corporation

大末建 908.00 893.00 898.00 900.00 - -26.00 893.3284DAISUE CONSTRUCTION CO.,LTD.

鉄建建設 2,600.00 2,555.00 2,580.00 2,583.00 - -61.00 2,571.3475TEKKEN CORPORATION

西松建 1,789.00 1,765.00 1,781.00 1,805.00 - -2.00 1,789.0890Nishimatsu Construction Co.,Ltd.

三住建設 514.00 501.00 513.00 514.00 - 2.00 509.9068Sumitomo Mitsui Construction Co., Ltd.

大豊建 2,553.00 2,379.00 2,524.00 2,560.00 - -44.00 2,519.7811DAIHO CORPORATION

前田建 812.00 785.00 804.00 804.00 - -6.00 795.7945MAEDA CORPORATION

佐田建 390.00 389.00 389.00 394.00 - 2.00 391.4686Sata Construction Co.,Ltd.

ナカノフドー 397.00 388.00 392.00 395.00 - -29.00 391.8600NAKANO CORPORATION

奥村組 2,730.00 2,677.00 2,700.00 2,722.00 - -18.00 2,708.4982OKUMURA CORPORATION

東鉄工 2,900.00 2,856.00 2,897.00 2,919.00 - -30.00 2,893.0151TOTETSU KOGYO CO LTDTOTETSU KOGYO CO.,LTD.



2019年8月13日(火曜日) P.4



1847 100 1,580.00 1,577.00 1,582.00 1,587.00 11.7 18,556.700

1848 100 462.00 459.00 454.00 458.00 8.2 3,764.500

1852 100 3,580.00 3,550.00 3,530.00 3,540.00 81.9 291,785.500

1860 100 543.00 548.00 547.00 555.00 1,001.7 551,263.700

1861 100 2,770.00 2,765.00 2,758.00 2,769.00 297.7 823,527.600

1866 100 2,271.00 2,204.00 2,200.00 2,205.00 13.1 29,105

1867 100 2,260.00 2,274.00 2,280.00 2,290.00 5.8 13,210.100

1870 100 654.00 650.00 647.00 652.00 39.5 25,714.900

1871 100 627.00 637.00 638.00 656.00 252.0 162,858.300






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

イチケン 1,587.00 1,565.00 1,598.00 1,598.00 - 0.00 1,586.0427ICHIKEN Co.,Ltd.

富士ピー・エス 465.00 459.00 460.00 460.00 - -9.00 459.0854FUJI P.S CORPORATION

浅沼組 3,585.00 3,530.00 3,555.00 3,600.00 - -100.00 3,562.7045ASANUMA CORPORATION

戸田建 554.00 541.00 549.00 555.00 - 2.00 550.3281TODA CORPORATION

熊谷組 2,788.00 2,746.00 2,763.00 2,776.00 - -39.00 2,766.3003Kumagai Gumi Co.,Ltd.

北野建 2,271.00 2,197.00 2,200.00 2,249.00 - -105.00 2,221.7557KITANO CONSTRUCTION CORP.,

植木組 2,274.00 2,260.00 2,281.00 2,322.00 - 30.00 2,277.6034UEKI CORPORATION

矢作建 654.00 645.00 649.00 654.00 - -16.00 651.0101YAHAGI CONSTRUCTION CO.,LTD.

ＰＳ三菱 642.00 620.00 640.00 665.00 - 24.00 646.2631P.S. Mitsubishi Construction Co., Ltd.

1873 100 418.00 420.00 418.00 420.00 77.2 32,343.400

1878 100 13,550.00 13,450.00 13,395.00 13,430.00 239.0 3,217,525

1879 100 729.00 709.00 696.00 700.00 107.6 76,601.100

1881 100 1,871.00 1,859.00 1,851.00 1,852.00 208.7 387,557.800

1882 100 3,060.00 3,100.00 3,100.00 3,120.00 14.9 46,019.500

1883 100 2,225.00 2,255.00 2,252.00 2,267.00 303.9 684,523.200

1884 100 5,930.00 5,830.00 5,820.00 5,830.00 6.6 38,607

1885 100 1,236.00 1,206.00 1,206.00 1,219.00 175.0 212,495.400

1887 100 499.00 506.00 505.00 513.00 396.4 201,262.700

1888 100 1,466.00 1,442.00 1,440.00 1,448.00 45.6 66,259.600

1890 100 424.00 422.00 418.00 418.00 341.0 143,125.800

1893 100 514.00 510.00 509.00 509.00 1,285.1 655,565

1898 100 665.00 658.00 656.00 664.00 111.6 73,722.800

1899 100 4,015.00 3,990.00 3,965.00 4,015.00 14.6 58,345.500

日本ハウスＨＤ 420.00 416.00 418.00 422.00 - -4.00 418.9560NIHON HOUSE HOLDINGS CO.,LTD.

大東建 13,660.00 13,415.00 13,445.00 13,460.00 - -65.00 13,462.4477DAITO TRUST CONSTRUCTION CO.,LTD.

新日本建 752.00 705.00 708.00 712.00 - -104.00 711.9061SHINNIHON CORPORATION

ＮＩＰＰＯ 1,884.00 1,850.00 1,851.00 1,864.00 - -55.00 1,857.0091NIPPO CORPORATION

東亜道 3,115.00 3,050.00 3,115.00 3,120.00 - -5.00 3,088.5570TOA ROAD CORPORATION

前田道 2,257.00 2,213.00 2,253.00 2,273.00 - -8.00 2,252.4620MAEDA ROAD CONSTRUCTION CO.,LTD.

日道路 5,930.00 5,810.00 5,830.00 5,900.00 - -140.00 5,849.5455THE NIPPON ROAD CO.,LTD.

東亜建 1,238.00 1,198.00 1,208.00 1,221.00 - -40.00 1,214.2594TOA CORPORATION

日本国土開発 510.00 498.00 507.00 515.00 - 11.00 507.7263JDC CORPORATION

若築建 1,466.00 1,431.00 1,449.00 1,454.00 - 21.00 1,453.0614WAKACHIKU CONSTRUCTION CO.,LTD.

東洋建 425.00 417.00 421.00 423.00 - -10.00 419.7238TOYO CONSTRUCTION CO.,LTD.

五洋建 515.00 507.00 509.00 512.00 - -11.00 510.1276PENTA-OCEAN CONSTRUCTION CO.,LTD.

世紀東急 666.00 656.00 656.00 666.00 - -4.00 660.5986SEIKITOKYU KOGYO CO.,LTD.

福田組 4,045.00 3,860.00 4,020.00 4,055.00 - -90.00 3,996.2671FUKUDA CORPORATIONFUKUDA CORPORATION



2019年8月13日(火曜日) P.5



1911 100 1,241.00 1,240.00 1,232.00 1,233.00 409.1 505,267

1914 100 321.00 320.00 318.00 318.00 34.1 10,912.600

1921 100 333.00 332.00 330.00 333.00 84.6 28,038.900

1925 100 3,067.00 3,019.00 3,004.00 3,008.00 1,749.2 5,281,611.750

1926 100 1,308.00 1,292.00 1,289.00 1,301.00 167.4 217,262.700

1928 100 1,800.00 1,798.50 1,793.50 1,794.50 1,716.9 3,085,199.700

1929 100 600.00 604.00 604.00 607.00 97.7 59,043.400

1930 100 872.00 884.00 867.00 888.00 21.6 19,163.400

1934 100 642.00 632.00 630.00 630.00 65.4 41,340






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

住友林 1,244.00 1,227.00 1,237.00 1,242.00 - -25.00 1,235.0697Sumitomo Forestry Co.,Ltd.

日基礎 322.00 318.00 319.00 320.00 - -3.00 320.0176JAPAN FOUNDATION ENGINEERING CO.,LTD.

巴 333.00 327.00 332.00 334.00 - -1.00 331.4291TOMOE CORPORATION

大和ハウス 3,088.00 2,997.50 3,012.00 3,021.00 - -71.00 3,019.4442DAIWA HOUSE INDUSTRY CO.,LTD.

ライト工 1,312.00 1,287.00 1,292.00 1,302.00 - -29.00 1,297.8656RAITO KOGYO CO.,LTD.

積水ハウス 1,808.50 1,792.00 1,796.50 1,800.00 - -15.00 1,796.9595Sekisui House,Ltd.

日特建 605.00 597.00 605.00 609.00 - 0.00 604.3337NITTOC CONSTRUCTION CO.,LTD.

北陸電工 912.00 872.00 884.00 899.00 - 3.00 887.1944HOKURIKU ELECTRICAL CONSTRUCTION CO.,LTD.

ユアテック 642.00 623.00 633.00 636.00 - -30.00 632.1101YURTEC CORPORATION

電1939 100 2,661.00 2,679.00 2,679.00 2,699.00 3.4 9,112.200

1941 100 2,194.00 2,229.00 2,212.00 2,223.00 75.6 167,608.500

1942 100 875.00 876.00 870.00 873.00 408.3 356,503.100

1944 100 1,543.00 1,540.00 1,536.00 1,540.00 217.5 334,726.800

1945 100 891.00 898.00 891.00 892.00 31.9 28,486.400

1946 100 3,125.00 3,065.00 3,075.00 3,100.00 8.4 26,042

1949 100 1,821.00 1,826.00 1,817.00 1,819.00 31.9 58,244

1950 100 2,024.00 2,019.00 1,990.00 2,024.00 92.3 186,373.700

1951 100 2,444.00 2,385.00 2,349.00 2,379.00 1,464.7 3,501,902.500

1952 100 1,714.00 1,728.00 1,718.00 1,723.00 18.6 32,065.200

1959 100 3,110.00 3,095.00 3,085.00 3,090.00 146.4 452,356.500

1961 100 1,289.00 1,221.00 1,212.00 1,216.00 418.7 512,931.400

1963 100 1,208.00 1,217.00 1,212.00 1,217.00 2,053.6 2,508,989.300

1964 100 1,508.00 1,514.00 1,522.00 1,543.00 26.4 40,506

四電工 2,679.00 2,651.00 2,679.00 2,705.00 - 9.00 2,680.0588YONDENKO CORPORATION

中電工 2,231.00 2,181.00 2,222.00 2,232.00 - -9.00 2,217.0437CHUDENKO CORPORATION

関電工 877.00 865.00 877.00 880.00 - -15.00 873.1401KANDENKO CO.,LTD.

きんでん 1,548.00 1,529.00 1,539.00 1,544.00 - -31.00 1,538.9738KINDEN CORPORATION

東京エネシス 898.00 872.00 902.00 910.00 - -22.00 892.9906TOKYO ENERGY & SYSTEMS INC.

トーエネック 3,125.00 3,065.00 3,095.00 3,100.00 - -45.00 3,100.2381TOENEC CORPORATION

住友電設 1,842.00 1,819.00 1,823.00 1,835.00 - -14.00 1,825.8307SUMITOMO DENSETSU CO.,LTD.

日本電設 2,034.00 1,998.00 1,990.00 2,038.00 - -37.00 2,019.2167NIPPON DENSETSU KOGYO CO.,LTD.

協エクシオ 2,469.00 2,381.00 2,382.00 2,388.00 - -201.00 2,390.8667KYOWA EXEO CORPORATION

新日空調 1,735.00 1,714.00 1,718.00 1,741.00 - -31.00 1,723.9355Shin Nippon Air Technologies Co.,Ltd.

九電工 3,120.00 3,060.00 3,100.00 3,110.00 - -90.00 3,089.8668KYUDENKO CORPORATION

三機工 1,289.00 1,199.00 1,230.00 1,230.00 - 44.00 1,225.0571SANKI ENGINEERING CO.,LTD.

日揮 1,241.00 1,206.00 1,216.00 1,222.00 - -21.00 1,221.7517JGC CORPORATION

中外炉 1,563.00 1,504.00 1,522.00 1,554.00 - 28.00 1,534.3182Chugai Ro Co LtdChugai Ro Co.,Ltd.



2019年8月13日(火曜日) P.6



1967 100 660.00 648.00 648.00 648.00 79.2 51,655.900

1968 100 2,317.00 2,287.00 2,270.00 2,280.00 96.1 220,581.100

1969 100 1,716.00 1,607.00 1,576.00 1,578.00 701.3 1,122,947.500

1972 100 2,367.00 2,343.00 2,350.00 2,350.00 8.1 19,091.700

1975 100 2,672.00 2,787.00 2,787.00 2,833.00 9.9 27,526.200

1976 100 681.00 682.00 680.00 684.00 48.6 33,163

1979 100 2,990.00 2,978.00 2,943.00 2,955.00 171.5 509,039.500

1980 100 2,118.00 2,098.00 2,083.00 2,095.00 16.2 33,954.600

1982 100 1,870.00 1,866.00 1,852.00 1,861.00 25.3 47,101.800






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

ヤマト 660.00 645.00 652.00 658.00 - -12.00 652.2210YAMATO CORPORATION

太平電 2,321.00 2,213.00 2,284.00 2,324.00 - -155.00 2,295.3288TAIHEI DENGYO KAISHA,LTD.

高砂熱 1,720.00 1,579.00 1,611.00 1,611.00 - 22.00 1,601.2370Takasago Thermal Engineering Co.,Ltd.

三晃金 2,367.00 2,343.00 2,357.00 2,377.00 - -28.00 2,357.0000SANKO METAL INDUSTRIAL CO.,LTD.

朝日工 2,829.00 2,672.00 2,789.00 2,842.00 - 221.00 2,780.4242ASAHI KOGYOSHA CO.,LTD.

明星工業 684.00 678.00 681.00 685.00 - -15.00 682.3663MEISEI INDUSTRIAL Co.,Ltd.

大気社 3,040.00 2,908.00 2,981.00 3,010.00 - -105.00 2,968.1603Taikisha Ltd.

ダイダン 2,118.00 2,069.00 2,092.00 2,117.00 - -64.00 2,095.9630DAI-DAN CO.,LTD.

日比谷設 1,873.00 1,848.00 1,852.00 1,878.00 - -34.00 1,861.7312Hibiya Engineering,Ltd.

東芝プ1983 100 1,728.00 1,719.00 1,708.00 1,718.00 118.0 202,487.100

5912 100 212.00 210.00 209.00 211.00 1,438.1 303,135.300

6330 100 516.00 508.00 507.00 512.00 258.6 132,192.800

6379 100 1,046.00 1,030.00 1,030.00 1,049.00 141.6 147,092.300

2001 100 1,627.00 1,631.00 1,622.00 1,632.00 125.2 203,817.700

2002 100 1,987.00 1,997.00 1,986.00 1,996.00 822.1 1,636,747

2003 100 6,220.00 6,220.00 6,160.00 6,160.00 1.3 8,039

2004 100 2,957.00 2,971.00 2,969.00 2,981.00 29.4 87,391.400

2009 100 818.00 805.00 803.00 810.00 15.5 12,603.400

2053 100 1,128.00 1,133.00 1,128.00 1,137.00 26.7 30,312.800

2060 100 161.00 158.00 155.00 156.00 735.9 115,699

2107 100 1,013.00 1,001.00 1,001.00 1,006.00 4.4 4,432.600

東芝プラ 1,736.00 1,706.00 1,717.00 1,726.00 - -32.00 1,715.9924TOSHIBA PLANT SYSTEMS & SERVICES CORPORATION

ＯＳＪＢＨＤ 214.00 209.00 209.00 212.00 - -12.00 210.7887OSJB Holdings Corporation

洋エンジ 520.00 496.00 508.00 516.00 - -14.00 511.1864TOYO ENGINEERING CORPORATION

レイズネクスト 1,046.00 1,020.00 1,030.00 1,053.00 - -20.00 1,038.7874RAIZNEXT Corporation

1,637.00 - -16.00 1,627.9369Nippon Flour Mills Co.,Ltd.

食料品 Foods

日粉 1,631.00 1,611.00 1,628.00

日清粉Ｇ 1,999.00 1,963.00 1,997.00 2,001.00 - 5.00 1,990.9342NISSHIN SEIFUN GROUP INC.

日東富士 6,220.00 6,220.00 6,200.00 6,210.00 - -70.00 6,183.8462NITTO FUJI FLOUR MILLING CO.,LTD.

昭和産 2,979.00 2,950.00 2,970.00 2,984.00 - 15.00 2,972.4966Showa Sangyo Co.,Ltd.

鳥越粉 818.00 805.00 806.00 826.00 - -10.00 813.1226THE TORIGOE CO.,LTD.

中部飼料 1,139.00 1,116.00 1,128.00 1,146.00 - -20.00 1,135.3109CHUBU SHIRYO CO.,LTD.

フィード・ワン 161.00 156.00 157.00 157.00 - -6.00 157.2211FEED ONE CO.,LTD.

洋糖 1,014.00 1,000.00 1,001.00 1,009.00 - -9.00 1,007.4091Toyo Sugar Refining Co.,Ltd.



2019年8月13日(火曜日) P.7



2108 100 1,850.00 1,878.00 1,809.00 1,823.00 21.6 40,004.700

2109 100 2,149.00 2,132.00 2,123.00 2,128.00 73.9 157,546.400

2112 100 209.00 210.00 210.00 211.00 29.4 6,182.800

2117 100 1,891.00 1,868.00 1,866.00 1,878.00 9.2 17,247.600

2201 100 5,330.00 5,310.00 5,300.00 5,300.00 330.0 1,750,876

2204 100 4,120.00 4,135.00 4,160.00 4,280.00 6.7 28,253

2206 100 4,525.00 4,550.00 4,540.00 4,565.00 254.0 1,155,737.500

2207 100 1,278.00 1,275.00 1,272.00 1,280.00 6.6 8,428.100

2209 100 2,038.00 2,036.00 2,020.00 2,022.00 11.4 23,114.100






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

甜菜糖 1,882.00 1,835.00 1,877.00 1,885.00 - -87.00 1,852.0694Nippon Beet Sugar Manufacturing Co.,Ltd.

三井製糖 2,167.00 2,119.00 2,138.00 2,138.00 - -20.00 2,131.8863Mitsui Sugar Co.,Ltd.

塩水糖 211.00 209.00 210.00 211.00 - 1.00 210.2993Ensuiko Sugar Refining Co.,Ltd.

日新製糖 1,897.00 1,850.00 1,876.00 1,887.00 - -40.00 1,874.7391Nissin Sugar Co.,Ltd.

森永菓 5,380.00 5,230.00 5,320.00 5,350.00 - 270.00 5,305.6848Morinaga & Co.,Ltd.

中村屋 4,135.00 4,120.00 4,160.00 4,290.00 - 160.00 4,216.8657NAKAMURAYA CO.,LTD.

グリコ 4,565.00 4,495.00 4,540.00 4,585.00 - 5.00 4,550.1476Ezaki Glico Co.,Ltd.

名糖産 1,280.00 1,274.00 1,274.00 1,280.00 - -9.00 1,276.9848Meito Sangyo Co.,Ltd.

井村屋Ｇ 2,041.00 2,022.00 2,040.00 2,040.00 - -37.00 2,027.5526IMURAYA GROUP CO.,LTD.

家2211 100 1,944.00 1,945.00 1,945.00 1,953.00 17.3 33,636

2212 100 1,846.00 1,860.00 1,852.00 1,856.00 496.9 921,446.300

2215 100 973.00 965.00 963.00 963.00 5.5 5,312.100

2217 100 4,845.00 4,775.00 4,790.00 4,820.00 5.1 24,550.500

2220 100 4,695.00 4,700.00 4,630.00 4,630.00 23.5 109,360.500

2222 100 6,750.00 6,790.00 6,700.00 6,750.00 118.9 802,028

2229 100 3,075.00 3,085.00 3,075.00 3,090.00 272.5 839,563.500

2264 100 4,200.00 4,220.00 4,200.00 4,220.00 173.1 729,253

2266 100 1,682.00 1,627.00 1,610.00 1,615.00 24.1 39,191.100

2267 100 6,000.00 5,900.00 5,840.00 5,850.00 484.9 2,854,185

2269 100 7,730.00 7,670.00 7,620.00 7,620.00 381.7 2,918,249

2270 100 2,351.00 2,456.00 2,438.00 2,447.00 591.0 1,437,679.100

2281 100 1,935.00 1,947.00 1,936.00 1,957.00 198.7 386,573.500

2282 100 3,800.00 3,860.00 3,850.00 3,860.00 397.0 1,527,518

不二家 1,946.00 1,918.00 1,945.00 1,957.00 - 3.00 1,944.2775Fujiya Co.,Ltd.

山崎パン 1,863.00 1,836.00 1,858.00 1,865.00 - 12.00 1,854.3898YAMAZAKI BAKING CO.,LTD.

第一パン 973.00 965.00 965.00 967.00 - -10.00 965.8364FIRST BAKING CO.,LTD.

モロゾフ 4,845.00 4,770.00 4,790.00 4,850.00 - -40.00 4,813.8235Morozoff Limited

亀田菓 4,710.00 4,620.00 4,690.00 4,690.00 - -85.00 4,653.6383KAMEDA SEIKA CO.,LTD.

寿スピリッツ 6,790.00 6,690.00 6,750.00 6,780.00 - -40.00 6,745.3995Kotobuki Spirits Co.,Ltd.

カルビー 3,095.00 3,050.00 3,080.00 3,090.00 - -15.00 3,080.9670CALBEE,Inc.

森永乳 4,240.00 4,185.00 4,215.00 4,225.00 - -10.00 4,212.9001MORINAGA MILK INDUSTRY CO.,LTD.

六甲バター 1,682.00 1,618.00 1,619.00 1,625.00 - -62.00 1,626.1867ROKKO BUTTER CO.,LTD.

ヤクルト 6,010.00 5,850.00 5,910.00 5,910.00 - -220.00 5,886.1312YAKULT HONSHA CO.,LTD.

明治ＨＤ 7,740.00 7,610.00 7,650.00 7,670.00 - -150.00 7,645.3995Meiji Holdings Co.,Ltd.

雪印メグ 2,456.00 2,345.00 2,453.00 2,463.00 - 81.00 2,432.6212MEGMILK SNOW BRAND Co.,Ltd.

プリマハム 1,947.00 1,917.00 1,947.00 1,967.00 - -2.00 1,945.5133Prima Meat Packers,Ltd.

日ハム 3,865.00 3,795.00 3,865.00 3,870.00 - 10.00 3,847.6524NH Foods LtdNH Foods Ltd.



2019年8月13日(火曜日) P.8



2286 100 575.00 572.00 560.00 560.00 39.5 22,615.600

2288 100 2,110.00 2,119.00 2,103.00 2,127.00 40.2 84,979.800

2292 100 3,160.00 3,140.00 3,120.00 3,125.00 41.7 130,505

2296 100 633.00 633.00 629.00 631.00 262.6 165,675.500

2501 100 2,448.00 2,454.00 2,441.00 2,444.00 347.8 849,712

2502 100 4,820.00 4,797.00 4,779.00 4,783.00 1,079.6 5,168,618.300

2503 100 2,195.50 2,169.50 2,152.00 2,155.00 3,193.7 6,904,743.350

2531 100 959.00 964.00 953.00 958.00 960.8 919,683.800

2533 100 357.00 361.00 360.00 360.00 65.7 23,648.700






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

林兼産 591.00 566.00 570.00 579.00 - -51.00 572.5468Hayashikane Sangyo Co.,Ltd.

丸大食 2,121.00 2,079.00 2,103.00 2,133.00 - 17.00 2,113.9254MARUDAI FOOD CO.,LTD.

Ｓ　ＦＯＯＤＳ 3,160.00 3,105.00 3,125.00 3,140.00 - -70.00 3,129.6163S Foods Inc.

伊藤ハム米久ＨＤ 635.00 628.00 631.00 633.00 - -12.00 630.9044ITOHAM YONEKYU HOLDINGS INC.

サッポロＨＤ 2,456.00 2,409.00 2,452.00 2,457.00 - -40.00 2,443.1052SAPPORO HOLDINGS LIMITED

アサヒ 4,833.00 4,745.00 4,790.00 4,803.00 - -84.00 4,787.5308Asahi Group Holdings,Ltd.

キリンＨＤ 2,201.50 2,134.50 2,170.00 2,174.50 - -82.00 2,161.9887Kirin Holdings Company,Limited

宝ＨＬＤ 966.00 942.00 957.00 962.00 - -18.00 957.2063TAKARA HOLDINGS INC.

オエノンＨＤ 361.00 357.00 361.00 362.00 - -5.00 359.9498Oenon Holdings,Inc.

養命2540 100 1,939.00 1,951.00 1,948.00 1,948.00 4.3 8,372.400

2579 100 2,315.00 2,252.00 2,231.00 2,264.00 1,529.0 3,450,117.400

2587 100 4,600.00 4,505.00 4,460.00 4,485.00 522.3 2,350,489

2590 100 4,185.00 4,130.00 4,135.00 4,155.00 48.4 200,677.500

2593 100 4,650.00 4,755.00 4,735.00 4,740.00 217.7 1,031,811.500

2594 100 2,094.00 2,091.00 2,091.00 2,095.00 21.9 45,805.600

2597 100 983.00 971.00 966.00 969.00 6.0 5,832.100

2599 100 1,186.00 1,170.00 1,172.00 1,178.00 3.8 4,489.100

2602 100 2,980.00 2,979.00 2,968.00 2,974.00 68.2 202,534.800

2607 100 2,750.00 2,751.00 2,744.00 2,770.00 393.9 1,086,336.100

2612 100 3,875.00 3,900.00 3,880.00 3,890.00 1.7 6,617

2613 100 3,915.00 3,935.00 3,915.00 3,925.00 11.4 44,684.500

2801 100 4,920.00 4,860.00 4,825.00 4,870.00 828.3 4,032,216

2802 100 1,910.00 1,919.50 1,909.50 1,913.00 1,799.2 3,448,947.800

養命酒 1,951.00 1,939.00 1,951.00 1,953.00 - 5.00 1,947.0698YOMEISHU SEIZO CO.,LTD.

コカ・コーラＢＪＨ 2,323.00 2,219.00 2,246.00 2,270.00 - -56.00 2,256.4535Coca-Cola Bottlers Japan Holdings Inc.

サントリーＢＦ 4,605.00 4,470.00 4,485.00 4,490.00 - -100.00 4,500.2661Suntory Beverage & Food Limited

ＤｙＤｏ 4,185.00 4,115.00 4,145.00 4,160.00 - -65.00 4,146.2293DyDo GROUP HOLDINGS,INC.

伊藤園 4,760.00 4,645.00 4,760.00 4,780.00 - 45.00 4,739.6027ITO EN,LTD.

キーコーヒー 2,094.00 2,075.00 2,095.00 2,102.00 - -12.00 2,091.5799KEY COFFEE INC

ユニカフェ 983.00 966.00 974.00 974.00 - -14.00 972.0167UNICAFE INC.

ジャパンＦ 1,186.00 1,170.00 1,187.00 1,187.00 - -16.00 1,181.3421JAPAN FOODS CO.,LTD.

日清オイリオ 2,980.00 2,950.00 2,975.00 2,985.00 - -25.00 2,969.7185The Nisshin OilliO Group,Ltd.

不二製油Ｇ 2,781.00 2,740.00 2,750.00 2,772.00 - -24.00 2,757.8982FUJI OIL HOLDINGS INC.

かどや製油 3,900.00 3,875.00 3,915.00 3,915.00 - 15.00 3,892.3529KADOYA SESAME MILLS INCORPORATED

Ｊオイル 3,935.00 3,890.00 3,915.00 3,930.00 - -25.00 3,919.6930J-OIL MILLS, INC.

キッコマン 4,950.00 4,810.00 4,860.00 4,880.00 - -130.00 4,868.0623KIKKOMAN CORPORATION

味の素 1,934.50 1,900.00 1,916.00 1,922.50 - 3.00 1,916.9341Ajinomoto Co IncAjinomoto Co.,Inc.



2019年8月13日(火曜日) P.9



2809 100 2,450.00 2,459.00 2,450.00 2,450.00 180.6 442,860.500

2810 100 3,970.00 3,985.00 3,980.00 3,985.00 172.7 687,290

2811 100 2,751.00 2,793.00 2,761.00 2,763.00 363.5 1,008,380.700

2812 100 1,042.00 1,040.00 1,038.00 1,038.00 6.8 7,070.600

2815 100 7,190.00 7,220.00 7,170.00 7,180.00 115.2 830,025

2818 100 1,603.00 1,594.00 1,594.00 1,597.00 1.9 3,035.100

2819 100 2,042.00 2,036.00 2,022.00 2,023.00 4.2 8,528.200

2820 100 2,669.00 2,712.00 2,699.00 2,725.00 20.7 56,223.400

2871 100 2,394.00 2,409.00 2,391.00 2,396.00 464.2 1,111,354.800






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

キユーピー 2,460.00 2,444.00 2,454.00 2,461.00 - -22.00 2,452.1622Kewpie Corporation

ハウス食Ｇ 3,990.00 3,940.00 3,985.00 4,000.00 - -35.00 3,979.6757House Foods Group Inc.

カゴメ 2,797.00 2,750.00 2,783.00 2,797.00 - -37.00 2,774.0872KAGOME CO.,LTD.

焼津水 1,049.00 1,038.00 1,040.00 1,042.00 - -4.00 1,039.7941YAIZU SUISANKAGAKU INDUSTRY CO.,LTD.

アリアケ 7,280.00 7,160.00 7,190.00 7,240.00 - -40.00 7,205.0781ARIAKE JAPAN Co.,Ltd.

ピエトロ 1,603.00 1,594.00 1,594.00 1,600.00 - -6.00 1,597.4211PIETRO Co.,Ltd.

エバラ食品工業 2,045.00 2,036.00 2,028.00 2,034.00 - -19.00 2,030.5238EBARA Foods Industry,Inc.

やまみ 2,760.00 2,650.00 2,721.00 2,739.00 - 56.00 2,716.1063Yamami Company

ニチレイ 2,409.00 2,361.00 2,403.00 2,408.00 - -21.00 2,394.1293NICHIREI CORPORATION

東洋水産2875 100 4,340.00 4,375.00 4,345.00 4,350.00 315.7 1,373,459.500

2882 100 1,669.00 1,669.00 1,658.00 1,661.00 7.4 12,320.600

2883 100 1,967.00 1,969.00 1,962.00 1,968.00 7.0 13,785.500

2884 100 781.00 783.00 777.00 778.00 82.9 65,079.900

2897 100 7,110.00 7,050.00 7,030.00 7,050.00 239.6 1,692,764

2899 100 2,001.00 2,003.00 1,990.00 1,994.00 25.2 50,257.800

2904 100 991.00 1,013.00 1,023.00 1,038.00 18.8 19,201.600

2908 100 1,902.00 1,906.00 1,902.00 1,906.00 40.7 77,369

2910 100 1,356.00 1,340.00 1,343.00 1,347.00 49.2 66,164.500

2914 100 2,291.00 2,292.50 2,289.50 2,296.00 4,494.7 10,292,529.350

2915 100 2,099.00 2,097.00 2,061.00 2,084.00 70.6 146,503.700

2918 100 1,609.00 1,614.00 1,608.00 1,618.00 27.3 43,991.400

2922 100 1,579.00 1,561.00 1,555.00 1,555.00 8.7 13,569.800

2924 100 691.00 695.00 695.00 697.00 2.2 1,529.900

東洋水産 4,375.00 4,300.00 4,365.00 4,370.00 - -10.00 4,350.5211TOYO SUISAN KAISHA,LTD.

イートアンド 1,679.00 1,669.00 1,669.00 1,669.00 - -8.00 1,664.9459EAT&Co.,Ltd

大冷 1,977.00 1,966.00 1,969.00 1,980.00 - -20.00 1,969.3571DAIREI CO.,LTD.

ヨシムラ・Ｆ・ＨＤ 797.00 776.00 781.00 790.00 - -12.00 785.0410Yoshimura Food Holdings K.K.

日清食ＨＤ 7,120.00 7,050.00 7,050.00 7,070.00 - -90.00 7,064.9583NISSIN FOODS HOLDINGS CO.,LTD.

永谷園ＨＤ 2,013.00 1,971.00 2,003.00 2,012.00 - -56.00 1,994.3571NAGATANIEN HOLDINGS CO.,LTD.

一正蒲鉾 1,023.00 991.00 1,033.00 1,040.00 - 13.00 1,021.3617ICHIMASA KAMABOKO CO.,LTD.

フジッコ 1,906.00 1,886.00 1,902.00 1,916.00 - -13.00 1,900.9582FUJICCO CO.,LTD.

ロックフィルド 1,356.00 1,333.00 1,350.00 1,352.00 - -23.00 1,344.8069ROCK FIELD CO.,LTD.

ＪＴ 2,293.50 2,275.50 2,290.00 2,299.50 - -5.50 2,289.9258JAPAN TOBACCO INC.

ケンコーマヨ 2,106.00 2,047.00 2,095.00 2,096.00 - -20.00 2,075.1232KENKO Mayonnaise Co.,Ltd.

わらべや 1,614.00 1,594.00 1,613.00 1,622.00 - -15.00 1,611.4066WARABEYA NICHIYO HOLDINGS CO.,LTD.

なとり 1,579.00 1,556.00 1,563.00 1,563.00 - -25.00 1,559.7471NATORI CO.,LTD.

イフジ産業 695.00 691.00 696.00 698.00 - 6.00 695.4091Ifuji Sangyo Co LtdIfuji Sangyo Co.,Ltd.



2019年8月13日(火曜日) P.10



2925 100 2,212.00 2,127.00 2,126.00 2,140.00 29.9 64,140.700

2930 100 731.00 745.00 744.00 748.00 2,090.4 1,546,924.200

2931 100 935.00 938.00 919.00 920.00 986.8 917,639.800

4404 100 1,091.00 1,065.00 1,066.00 1,075.00 6.3 6,769.300

4526 100 3,295.00 3,300.00 3,290.00 3,305.00 8.9 29,375.500

3001 100 1,235.00 1,224.00 1,224.00 1,229.00 32.8 40,311

3002 100 4,305.00 4,325.00 4,290.00 4,295.00 42.4 182,420.500

3101 100 1,296.00 1,281.00 1,275.00 1,277.00 386.4 495,408.400






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

ピックルスコーポ 2,212.00 2,127.00 2,137.00 2,152.00 - -65.00 2,145.1739PICKLES CORPORATION

北の達人 745.00 718.00 745.00 753.00 - 8.00 740.0135Kitanotatsujin Corporation

ユーグレナ 944.00 923.00 935.00 937.00 - -25.00 929.9147euglena Co.,Ltd.

ミヨシ油脂 1,091.00 1,064.00 1,066.00 1,079.00 - -18.00 1,074.4921Miyoshi Oil & Fat Co.,Ltd.

理研ビタミン 3,315.00 3,285.00 3,290.00 3,315.00 - -45.00 3,300.6180RIKEN VITAMIN CO.,LTD.

Textiles & Apparels

1,240.00 - -36.00 1,228.9939

繊維製品

片倉 1,242.00 1,215.00 1,224.00

グンゼ 4,330.00 4,290.00 4,300.00

Katakura Industries Co.,Ltd.

4,325.00 - -100.00 4,302.3703GUNZE LIMITED

東洋紡 1,304.00 1,277.00 1,281.00 1,286.00 - -42.00 1,282.1128

3103 100 338.00 332.00 331.00 334.00 756.8 251,895.100

3104 100 2,491.00 2,530.00 2,531.00 2,540.00 15.1 38,196

3106 100 1,888.00 1,887.00 1,888.00 1,896.00 38.7 73,291.300

3109 100 929.00 924.00 923.00 923.00 21.4 19,810.300

3201 100 868.00 873.00 873.00 877.00 92.7 80,988.200

3202 100 82.00 83.00 82.00 82.00 82.4 6,805.100

3204 100 458.00 454.00 453.00 456.00 10.6 4,826

3205 100 291.00 290.00 290.00 292.00 43.4 12,640.300

3302 100 1,747.00 1,682.00 1,676.00 1,688.00 130.7 222,179.300

3401 100 1,859.00 1,858.00 1,854.00 1,858.00 708.9 1,317,912.500

3402 100 739.90 773.90 765.30 765.30 12,319.1 9,412,989.860

3408 100 1,653.00 1,659.00 1,645.00 1,653.00 14.1 23,442.800

3501 100 2,841.00 2,841.00 2,880.00 2,920.00 4.0 11,628.400

TOYOBO CO.,LTD.

ユニチカ 338.00 328.00 331.00 334.00 - -9.00 332.8424UNITIKA LTD.

富士紡ＨＤ 2,535.00 2,491.00 2,533.00 2,562.00 - 16.00 2,529.5364Fujibo Holdings,Inc.

クラボウ 1,901.00 1,879.00 1,888.00 1,905.00 - -29.00 1,893.8320KURABO INDUSTRIES LTD.

シキボウ 929.00 924.00 928.00 931.00 - -9.00 925.7150SHIKIBO LTD.

ニッケ 873.00 862.00 873.00 879.00 - -5.00 873.6591THE JAPAN WOOL TEXTILE CO.,LTD.

ダイトウボウ 83.00 82.00 83.00 83.00 - -1.00 82.5862Daitobo Co.,Ltd.

トーア紡 458.00 453.00 454.00 458.00 - -3.00 455.2830Toabo Corporation

ダイドー 291.00 290.00 291.00 292.00 - 0.00 291.2512DAIDOH LIMITED

帝繊維 1,815.00 1,674.00 1,682.00 1,691.00 - -179.00 1,699.9181TEIKOKU SEN-I Co.,Ltd.

帝人 1,868.00 1,850.00 1,855.00 1,862.00 - -10.00 1,859.0951TEIJIN LIMITED

東レ 774.00 739.40 774.00 777.70 - 18.80 764.0972TORAY INDUSTRIES,INC.

サカイオーベックス 1,698.00 1,639.00 1,662.00 1,673.00 - -23.00 1,662.6099SAKAI OVEX CO.,LTD.

住江織物 2,841.00 2,841.00 2,880.00 2,944.00 - 29.00 2,907.1000Suminoe Textile Co.,Ltd.



2019年8月13日(火曜日) P.11



3512 100 444.00 443.00 442.00 442.00 9.0 3,982.600

3513 100 1,378.00 1,368.00 1,350.00 1,375.00 2.5 3,431.400

3524 100 1,413.00 1,382.00 1,379.00 1,384.00 2.4 3,335.300

3529 100 875.00 867.00 866.00 866.00 27.5 23,874.600

3551 100 669.00 670.00 670.00 673.00 11.6 7,786.700

3569 100 1,235.00 1,220.00 1,206.00 1,222.00 216.2 263,388.100

3571 100 950.00 950.00 948.00 960.00 7.0 6,686

3577 100 1,122.00 1,086.00 1,086.00 1,098.00 4.6 5,076.800

3580 100 740.00 728.00 730.00 733.00 35.8 26,196.400






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

日フエルト 447.00 441.00 442.00 444.00 - -6.00 442.5111Nippon Felt Company Limited

イチカワ 1,378.00 1,368.00 1,362.00 1,376.00 - -10.00 1,372.5600ICHIKAWA CO.,LTD.

日東網 1,413.00 1,382.00 1,385.00 1,387.00 - 10.00 1,389.7083NITTO SEIMO CO.,LTD.

アツギ 875.00 865.00 873.00 873.00 - -18.00 868.1673ATSUGI CO.,LTD.

ダイニック 679.00 664.00 680.00 680.00 - -26.00 671.2672DYNIC CORPORATION

セーレン 1,239.00 1,215.00 1,217.00 1,222.00 - -41.00 1,218.2613SEIREN CO.,LTD.

ソトー 950.00 943.00 948.00 962.00 - 4.00 955.1429SOTOH CO.,LTD.

東海染工 1,122.00 1,085.00 1,086.00 1,103.00 - -25.00 1,103.6522Tokai Senko K.K.

小松マテーレ 740.00 722.00 732.00 737.00 - -15.00 731.7430KOMATSU MATERE Co.,Ltd.

3591 100 2,445.00 2,450.00 2,440.00 2,442.00 130.8 319,476.200

3593 100 2,900.00 2,904.00 2,897.00 2,897.00 125.3 363,271.300

3606 100 113.00 115.00 114.00 114.00 322.3 36,897.200

3607 100 531.00 533.00 531.00 534.00 10.8 5,755.100

3608 100 571.00 569.00 565.00 568.00 179.1 101,651.200

3611 100 1,930.00 2,247.00 2,247.00 2,391.00 233.2 487,157

3612 100 2,237.00 2,233.00 2,211.00 2,230.00 130.8 291,585.900

8011 100 1,431.00 1,408.00 1,390.00 1,390.00 28.6 40,028.600

8013 100 404.00 402.00 401.00 401.00 9.0 3,615.500

8016 100 520.00 513.00 511.00 515.00 438.3 225,544.500

8029 100 1,058.00 1,060.00 1,053.00 1,054.00 63.5 67,149.500

8107 100 33.00 33.00 32.00 33.00 279.3 9,176.700

8111 100 14,440.00 14,850.00 14,770.00 14,850.00 138.2 2,049,215

8114 100 1,460.00 1,499.00 1,493.00 1,495.00 259.8 388,372.200

ワコールＨＤ 2,459.00 2,419.00 2,450.00 2,454.00 - -50.00 2,442.4786WACOAL HOLDINGS CORP.

ホギメディ 2,911.00 2,870.00 2,902.00 2,912.00 - -38.00 2,899.2123HOGY MEDICAL CO.,LTD.

レナウン 116.00 113.00 115.00 116.00 - -1.00 114.4809RENOWN INCORPORATED

クラウディアＨＤ 533.00 531.00 533.00 535.00 - 3.00 532.8796KURAUDIA HOLDINGS CO.,LTD.

ＴＳＩ　ＨＤ 574.00 561.00 568.00 570.00 - -10.00 567.5667TSI HOLDINGS CO.,LTD.

マツオカ 2,254.00 1,840.00 2,262.00 2,391.00 - 121.00 2,089.0094MATSUOKA CORPORATION

ワールド 2,258.00 2,208.00 2,223.00 2,232.00 - -57.00 2,229.2500WORLD CO.,LTD.

三陽商 1,431.00 1,400.00 1,404.00 1,407.00 - -59.00 1,399.6014SANYO SHOKAI LTD.

ナイガイ 405.00 401.00 401.00 402.00 - -4.00 401.7222NAIGAI CO.,LTD.

オンワードＨＤ 520.00 510.00 512.00 516.00 - -13.00 514.5893ONWARD HOLDINGS CO.,LTD.

ルックＨＤ 1,069.00 1,048.00 1,059.00 1,064.00 - -26.00 1,057.4724LOOK HOLDINGS INCORPORATED

キムラタン 34.00 33.00 33.00 33.00 - -1.00 32.8561KIMURATAN CORPORATION

ゴルドウイン 15,040.00 14,410.00 14,850.00 14,930.00 - 330.00 14,827.8944GOLDWIN INC.

デサント 1,512.00 1,458.00 1,498.00 1,511.00 - 6.00 1,494.8891DESCENTE LTDDESCENTE,LTD.



2019年8月13日(火曜日) P.12



8118 100 582.00 574.00 568.00 574.00 18.8 10,801.300

8127 100 417.00 420.00 420.00 422.00 137.1 57,422.600

3708 100 3,630.00 3,545.00 3,510.00 3,510.00 21.4 75,702

3861 100 490.00 480.00 477.00 478.00 2,814.1 1,353,510.600

3863 100 1,783.00 1,713.00 1,695.00 1,699.00 1,030.6 1,768,235.400

3864 100 525.00 525.00 518.00 521.00 65.7 34,338.300

3865 100 512.00 516.00 510.00 510.00 791.0 404,479.500

3877 100 1,480.00 1,500.00 1,493.00 1,500.00 8.6 12,833.300






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

キング 582.00 565.00 568.00 587.00 - -18.00 574.5372KING Co.,Ltd.

ヤマトインター 421.00 417.00 420.00 423.00 - 3.00 418.8373YAMATO INTERNATIONAL INC.

Pulp & Paper

3,550.00 - -135.00 3,537.4766

パルプ・紙

特種東海 3,630.00 3,515.00 3,525.00

王子ＨＤ 492.00 479.00 481.00

Tokushu Tokai Paper Co.,Ltd.

482.00 - -15.00 480.9746Oji Holdings Corporation

日本紙 1,783.00 1,712.00 1,714.00 1,715.00 - -85.00 1,715.7339Nippon Paper Industries Co.,Ltd.

三菱紙 526.00 519.00 525.00 527.00 - -11.00 522.6530Mitsubishi Paper Mills Limited

北越コーポレーション 518.00 503.00 515.00 516.00 - -1.00 511.3521Hokuetsu Corporation

中越パル 1,510.00 1,478.00 1,500.00 1,500.00 - -9.00 1,492.2442

3878 100 860.00 827.00 810.00 819.00 22.1 18,317.600

3880 100 1,240.00 1,219.00 1,205.00 1,207.00 452.3 550,398.600

3896 100 403.00 400.00 399.00 399.00 5.9 2,365.200

3941 100 766.00 770.00 769.00 776.00 1,792.6 1,385,177.800

3946 100 1,555.00 1,555.00 1,548.00 1,555.00 20.3 31,541.300

3950 100 3,235.00 3,225.00 3,205.00 3,245.00 15.1 48,832.500

3405 100 1,212.00 1,197.00 1,196.00 1,200.00 1,379.5 1,658,762.600

3407 100 914.60 907.40 906.70 908.70 4,598.2 4,181,744.020

3553 100 730.00 733.00 730.00 730.00 16.2 11,835.900

4004 100 2,705.00 2,687.00 2,681.00 2,739.00 2,236.5 6,053,098.100

4005 100 454.00 451.00 450.00 453.00 7,685.0 3,477,512.700

4008 100 3,050.00 3,010.00 3,015.00 3,040.00 39.7 120,221.400

Chuetsu Pulp & Paper Co.,Ltd.

巴川紙 860.00 827.00 827.00 831.00 - -37.00 828.8507TOMOEGAWA CO.,LTD.

大王紙 1,263.00 1,218.00 1,215.00 1,222.00 - -63.00 1,216.8883Daio Paper Corporation

阿波製紙 404.00 399.00 400.00 403.00 - -10.00 400.8814AWA PAPER & TECHNOLOGICAL COMPANY,Inc.

レンゴー 774.00 762.00 769.00 783.00 - 9.00 772.7200Rengo Co.,Ltd.

トーモク 1,556.00 1,539.00 1,555.00 1,564.00 - -8.00 1,553.7586TOMOKU CO.,LTD.

ザ・パック 3,235.00 3,185.00 3,235.00 3,250.00 - -60.00 3,233.9404THE PACK CORPORATION

1,204.00 - -30.00 1,202.4375KURARAY CO.,LTD.

化学 Chemicals

クラレ 1,222.00 1,197.00 1,200.00

旭化成 916.60 901.60 906.70 915.20 - -26.00 909.4307ASAHI KASEI CORPORATION

共和レザー 735.00 730.00 730.00 733.00 - 3.00 730.6111KYOWA LEATHER CLOTH CO.,LTD.

昭電工 2,710.00 2,654.00 2,681.00 2,741.00 - -10.00 2,706.5049Showa Denko K.K.

住友化 455.00 450.00 451.00 454.00 - -11.00 452.5065SUMITOMO CHEMICAL COMPANY,LIMITED

住友精化 3,050.00 2,999.00 3,015.00 3,040.00 - -40.00 3,028.2469Sumitomo Seika Chemicals Company LimitedSumitomo Seika Chemicals Company,Limited.



2019年8月13日(火曜日) P.13



4021 100 4,845.00 4,790.00 4,750.00 4,770.00 548.3 2,622,342.500

4022 100 1,256.00 1,188.00 1,168.00 1,187.00 188.3 223,929.200

4023 100 6,000.00 6,030.00 6,000.00 6,090.00 227.9 1,378,391

4025 100 4,290.00 4,370.00 4,350.00 4,415.00 11.9 52,110.500

4027 100 2,084.00 2,073.00 2,053.00 2,067.00 49.8 102,641.800

4028 100 919.00 864.00 848.00 859.00 976.9 847,626.500

4031 100 1,068.00 1,051.00 1,053.00 1,066.00 10.5 11,178.600

4041 100 2,439.00 2,424.00 2,426.00 2,435.00 70.8 172,179.200

4042 100 1,336.00 1,319.00 1,317.00 1,326.00 1,021.2 1,353,390.100






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

日産化 4,890.00 4,770.00 4,795.00 4,795.00 - -125.00 4,782.6783Nissan Chemical Corporation

ラサ工 1,256.00 1,188.00 1,189.00 1,192.00 - -70.00 1,189.2151Rasa Industries,Ltd.

クレハ 6,130.00 5,970.00 6,040.00 6,090.00 - 90.00 6,048.2273KUREHA CORPORATION

多木化学 4,370.00 4,290.00 4,360.00 4,415.00 - 55.00 4,379.0336TAKI CHEMICAL CO.,LTD.

テイカ 2,084.00 2,022.00 2,064.00 2,086.00 - -45.00 2,061.0803TAYCA CORPORATION

石原産 923.00 861.00 867.00 868.00 - -161.00 867.6697ISHIHARA SANGYO KAISHA,LTD.

片倉コープアグリ 1,068.00 1,046.00 1,053.00 1,080.00 - -6.00 1,064.6286Katakura & Co-op Agri Corporation

日曹達 2,442.00 2,415.00 2,427.00 2,440.00 - -52.00 2,431.9096Nippon Soda Co.,Ltd.

東ソー 1,344.00 1,312.00 1,319.00 1,331.00 - -23.00 1,325.2939TOSOH CORPORATION

ク4043 100 2,150.00 2,135.00 2,135.00 2,163.00 548.9 1,179,765.700

4044 100 2,134.00 2,127.00 2,123.00 2,130.00 138.4 294,517.700

4045 100 1,012.00 1,022.00 1,022.00 1,027.00 249.4 255,091

4046 100 2,517.00 2,520.00 2,500.00 2,510.00 66.1 166,330.900

4047 100 613.00 670.00 670.00 677.00 1,174.0 785,967.400

4061 100 2,809.00 2,835.00 2,824.00 2,840.00 481.8 1,366,730.300

4063 100 10,600.00 10,555.00 10,560.00 10,610.00 1,383.5 14,644,480

4064 100 1,203.00 1,187.00 1,191.00 1,191.00 16.8 20,012.400

4078 100 2,359.00 2,306.00 2,269.00 2,306.00 102.2 234,538

4082 100 785.00 787.00 782.00 786.00 64.2 50,221.300

4088 100 1,701.00 1,699.00 1,688.00 1,689.00 809.7 1,372,924.900

4091 100 2,191.00 2,232.00 2,230.00 2,236.00 753.6 1,677,837.400

4092 100 1,826.00 1,824.00 1,839.00 1,840.00 68.0 124,489.100

4093 100 1,225.00 1,220.00 1,204.00 1,220.00 9.9 12,080.200

トクヤマ 2,180.00 2,116.00 2,138.00 2,165.00 - -13.00 2,149.3272Tokuyama Corporation

セ硝子 2,138.00 2,116.00 2,124.00 2,135.00 - -45.00 2,128.0181Central Glass Co.,Ltd.

東亜合 1,025.00 1,007.00 1,024.00 1,032.00 - -4.00 1,022.8188TOAGOSEI CO.,LTD.

大阪ソーダ 2,538.00 2,506.00 2,520.00 2,537.00 - -46.00 2,516.3525OSAKA SODA CO.,LTD.

関電化 702.00 611.00 672.00 685.00 - 54.00 669.4782KANTO DENKA KOGYO CO.,LTD.

デンカ 2,855.00 2,796.00 2,826.00 2,858.00 - 5.00 2,836.7171Denka Company Limited

信越化 10,665.00 10,515.00 10,565.00 10,610.00 - -95.00 10,585.0958Shin-Etsu Chemical Co.,Ltd.

カーバイド 1,203.00 1,181.00 1,191.00 1,203.00 - -19.00 1,191.2143Nippon Carbide Industries Company,Incorporated

堺化学 2,359.00 2,250.00 2,300.00 2,308.00 - -103.00 2,294.8924Sakai Chemical Industry Co.,Ltd.

稀元素 788.00 775.00 784.00 787.00 - -13.00 782.2632DAIICHI KIGENSO KAGAKU-KOGYO CO.,LTD

エア・ウォーター 1,714.00 1,681.00 1,701.00 1,705.00 - 38.00 1,695.5970AIR WATER INC.

大陽日酸 2,234.00 2,188.00 2,234.00 2,246.00 - 41.00 2,226.4297TAIYO NIPPON SANSO CORPORATION

日本化 1,837.00 1,808.00 1,839.00 1,852.00 - -18.00 1,830.7221Nippon Chemical Industrial Co.,Ltd.

邦アセチレン 1,234.00 1,214.00 1,214.00 1,220.00 - -15.00 1,220.2222Toho Acetylene Co LtdToho Acetylene Co.,Ltd.



2019年8月13日(火曜日) P.14



4095 100 1,111.00 1,120.00 1,114.00 1,116.00 278.3 310,167.100

4097 100 780.00 777.00 763.00 780.00 57.0 44,357.800

4098 100 2,980.00 2,865.00 2,830.00 2,830.00 82.1 238,368.900

4099 100 1,008.00 1,002.00 1,002.00 1,005.00 47.5 47,612.700

4100 100 2,113.00 2,100.00 2,079.00 2,092.00 7.8 16,438.200

4109 100 2,586.00 2,556.00 2,556.00 2,584.00 126.2 326,224.600

4112 100 2,700.00 2,672.00 2,659.00 2,672.00 29.3 78,472.600

4114 100 5,950.00 5,960.00 5,970.00 5,970.00 118.6 708,471

4116 100 2,719.00 2,723.00 2,715.00 2,726.00 20.4 55,790.800






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

日パーカライ 1,122.00 1,100.00 1,116.00 1,124.00 - -30.00 1,114.5063NIHON PARKERIZING CO.,LTD.

高圧ガス 795.00 766.00 775.00 780.00 - -5.00 778.2070KOATSU GAS KOGYO CO.,LTD.

チタン工 3,005.00 2,865.00 2,865.00 2,875.00 - -285.00 2,903.3971Titan Kogyo Kabushiki Kaisha

四国化 1,009.00 991.00 1,002.00 1,011.00 - -30.00 1,002.3726SHIKOKU CHEMICALS CORPORATION

戸田工 2,141.00 2,100.00 2,099.00 2,102.00 - -23.00 2,107.4615TODA KOGYO CORP.

ステラケミファ 2,634.00 2,555.00 2,556.00 2,597.00 - -13.00 2,584.9810STELLA CHEMIFA CORPORATION

保土谷化 2,705.00 2,660.00 2,670.00 2,702.00 - -86.00 2,678.2457Hodogaya Chemical Co.,Ltd.

日触媒 5,980.00 5,910.00 5,990.00 6,030.00 - -50.00 5,973.6172NIPPON SHOKUBAI CO.,LTD.

大日精化 2,757.00 2,717.00 2,724.00 2,763.00 - -42.00 2,734.8431Dainichiseika Color & Chemicals Mfg.Co.,Ltd.

カネカ4118 100 3,205.00 3,165.00 3,130.00 3,170.00 573.8 1,814,459.500

4182 100 1,204.00 1,201.00 1,201.00 1,204.00 809.0 972,613.100

4183 100 2,235.00 2,229.00 2,228.00 2,246.00 671.3 1,503,226.300

4185 100 1,691.00 1,686.00 1,685.00 1,704.00 788.7 1,336,555.900

4186 100 3,315.00 3,390.00 3,375.00 3,400.00 260.1 876,641.500

4187 100 900.00 893.00 893.00 901.00 35.6 31,898.600

4188 100 716.10 707.20 705.00 705.00 5,757.6 4,075,446.140

4189 100 2,121.00 2,089.00 2,088.00 2,119.00 610.1 1,285,161

4202 100 822.00 811.00 810.00 815.00 1,222.2 994,903.800

4203 100 3,485.00 3,440.00 3,445.00 3,490.00 164.5 571,704.500

4204 100 1,546.00 1,557.00 1,550.00 1,550.00 1,087.3 1,687,548.900

4205 100 1,142.00 1,128.00 1,128.00 1,136.00 598.6 677,774.900

4206 100 3,000.00 3,030.00 3,025.00 3,030.00 195.4 591,635.500

4208 100 1,984.00 1,981.00 1,978.00 1,986.00 617.1 1,223,496.400

カネカ 3,210.00 3,120.00 3,165.00 3,180.00 - -75.00 3,162.1811KANEKA CORPORATION

菱瓦斯化 1,211.00 1,194.00 1,202.00 1,207.00 - -14.00 1,202.2412Mitsubishi Gas Chemical Company,Inc.

三井化学 2,245.00 2,220.00 2,233.00 2,253.00 - -26.00 2,239.2765Mitsui Chemicals,Inc.

ＪＳＲ 1,702.00 1,679.00 1,686.00 1,706.00 - -13.00 1,694.6315JSR CORPORATION

東応化 3,400.00 3,300.00 3,375.00 3,420.00 - -55.00 3,370.4018TOKYO OHKA KOGYO CO.,LTD.

大有機化 900.00 888.00 893.00 901.00 - -9.00 896.0281OSAKA ORGANIC CHEMICAL INDUSTRY LTD.

三菱ケミＨＤ 717.20 704.30 706.50 708.80 - -21.10 707.8377Mitsubishi Chemical Holdings Corporation

ＫＨネオケム 2,141.00 2,072.00 2,096.00 2,132.00 - -94.00 2,106.4760KH Neochem Co.,Ltd.

ダイセル 824.00 806.00 810.00 818.00 - -15.00 814.0270Daicel Corporation

住友ベーク 3,550.00 3,420.00 3,450.00 3,495.00 - -120.00 3,475.4073Sumitomo Bakelite Company,Limited

積水化 1,565.00 1,544.00 1,550.00 1,561.00 - -16.00 1,552.0545Sekisui Chemical Co.,Ltd.

日ゼオン 1,148.00 1,120.00 1,128.00 1,139.00 - -25.00 1,132.2668ZEON CORPORATION

アイカ工 3,045.00 2,995.00 3,040.00 3,060.00 - -20.00 3,027.8173Aica Kogyo Company,Limited

宇部興 2,002.00 1,972.00 1,978.00 1,992.00 - -29.00 1,982.6550Ube Industries LtdUbe Industries,Ltd.



2019年8月13日(火曜日) P.15



4212 100 1,868.00 1,894.00 1,889.00 1,895.00 52.7 99,585.700

4215 100 610.00 604.00 601.00 604.00 84.6 51,083

4216 100 1,200.00 1,190.00 1,187.00 1,188.00 46.7 55,483.400

4217 100 3,030.00 2,992.00 2,987.00 2,990.00 662.2 1,983,787.500

4218 100 1,504.00 1,600.00 1,531.00 1,543.00 183.7 286,821

4220 100 509.00 502.00 501.00 502.00 148.8 74,903.300

4221 100 1,598.00 1,557.00 1,533.00 1,538.00 21.4 33,295.200

4228 100 700.00 697.00 697.00 706.00 90.5 63,358.200

4229 100 2,286.00 2,265.00 2,265.00 2,296.00 4.8 11,020.100






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

積水樹脂 1,900.00 1,864.00 1,892.00 1,902.00 - -7.00 1,889.6717Sekisui Jushi Corporation

タキロンシーアイ 613.00 600.00 602.00 607.00 - -12.00 603.8180C.I. TAKIRON Corporation

旭有機材 1,200.00 1,180.00 1,190.00 1,198.00 - -37.00 1,188.0814ASAHI YUKIZAI CORPORATION

日立化成 3,050.00 2,978.00 2,992.00 3,005.00 - -80.00 2,995.7528Hitachi Chemical Company,Ltd.

ニチバン 1,616.00 1,504.00 1,583.00 1,593.00 - 18.00 1,561.3555NICHIBAN CO.,LTD.

リケンテクノス 509.00 500.00 501.00 508.00 - -10.00 503.3824RIKEN TECHNOS CORPORATION

大倉工 1,599.00 1,552.00 1,550.00 1,551.00 - -78.00 1,555.8505Okura Industrial Co.,Ltd.

積水化成 706.00 693.00 697.00 709.00 - -9.00 700.0906Sekisui Plastics Co.,Ltd.

群栄化 2,287.00 2,260.00 2,265.00 2,339.00 - -13.00 2,295.8542Gun Ei Chemical Industry Co.,Ltd.

タガポ4231 100 519.00 523.00 521.00 524.00 8.2 4,280.400

4238 100 1,278.00 1,253.00 1,232.00 1,236.00 45.4 56,501.300

4245 100 781.00 772.00 758.00 765.00 33.2 25,495.100

4246 100 744.00 731.00 730.00 732.00 214.6 157,242.300

4248 100 975.00 960.00 951.00 958.00 62.7 60,185.600

4249 100 2,236.00 2,246.00 2,179.00 2,206.00 57.3 127,625.400

4272 100 1,137.00 1,138.00 1,138.00 1,145.00 690.3 787,764.700

4275 100 565.00 555.00 553.00 554.00 45.7 25,421.800

4362 100 1,069.00 1,060.00 1,048.00 1,054.00 17.8 18,904.700

4368 100 2,141.00 2,096.00 2,101.00 2,115.00 63.1 133,316.600

4369 100 5,170.00 5,120.00 5,010.00 5,050.00 62.3 319,825

4401 100 1,299.00 1,266.00 1,259.00 1,278.00 452.5 575,000.100

4403 100 3,270.00 3,260.00 3,240.00 3,270.00 195.1 637,395

4406 100 195.00 193.00 190.00 191.00 104.2 20,040.500

タイガーポリ 523.00 519.00 523.00 524.00 - -3.00 522.0000TIGERS POLYMER CORPORATION

ミライアル 1,284.00 1,225.00 1,253.00 1,260.00 - -54.00 1,244.5220Miraial Co.,Ltd.

ダイキアクシス 782.00 770.00 772.00 772.00 - -22.00 767.9247Daiki Axis Co.,Ltd.

ＤＮＣ 749.00 726.00 731.00 736.00 - -27.00 732.7227DaikyoNishikawa Corporation

竹本容器 975.00 958.00 960.00 965.00 - -25.00 959.8979Takemoto Yohki Co.,Ltd.

森六 2,272.00 2,232.00 2,242.00 2,243.00 - -58.00 2,227.3194MORIROKU HOLDINGS COMPANY,LTD.

日化薬 1,144.00 1,131.00 1,140.00 1,146.00 - -12.00 1,141.1918NIPPON KAYAKU CO.,LTD.

カーリットＨＤ 565.00 553.00 553.00 559.00 - -16.00 556.2757Carlit Holdings Co.,Ltd.

日本精化 1,069.00 1,045.00 1,090.00 1,090.00 - -13.00 1,062.0618Nippon Fine Chemical Co.,Ltd.

扶桑化学 2,141.00 2,090.00 2,105.00 2,128.00 - -70.00 2,112.7829FUSO CHEMICAL CO.,LTD.

トリケミカル 5,260.00 5,110.00 5,080.00 5,100.00 - -220.00 5,133.6276Tri Chemical Laboratories Inc.

ＡＤＥＫＡ 1,302.00 1,241.00 1,262.00 1,281.00 - -25.00 1,270.7185ADEKA CORPORATION

日油 3,335.00 3,245.00 3,250.00 3,275.00 - -60.00 3,267.0169NOF CORPORATION

新日本理化 195.00 191.00 193.00 193.00 - -6.00 192.3273New Japan Chemical Co LtdNew Japan Chemical Co.,Ltd.



2019年8月13日(火曜日) P.16



4410 100 1,118.00 1,103.00 1,097.00 1,103.00 17.6 19,411.200

4452 100 7,756.00 7,846.00 7,765.00 7,773.00 1,522.3 11,873,062.200

4461 100 2,882.00 2,912.00 2,892.00 2,903.00 63.6 185,315

4462 100 1,585.00 1,603.00 1,584.00 1,586.00 6.9 10,973.400

4463 100 810.00 802.00 791.00 796.00 11.0 8,789

4465 100 1,405.00 1,407.00 1,410.00 1,440.00 3.7 5,249.300

4471 100 4,445.00 4,450.00 4,445.00 4,450.00 34.2 151,824

4531 100 229.00 232.00 229.00 232.00 14.8 3,424.800

4611 100 918.00 909.00 907.00 913.00 25.4 23,135.200






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

ハリマ化成Ｇ 1,118.00 1,100.00 1,102.00 1,105.00 - -25.00 1,102.9091HARIMA CHEMICALS GROUP,INC.

花王 7,859.00 7,741.00 7,847.00 7,849.00 - 8.00 7,799.4234Kao Corporation

第一工業 2,957.00 2,872.00 2,923.00 2,956.00 - -1.00 2,913.7579DKS Co.Ltd.

石原ケミカル 1,603.00 1,571.00 1,603.00 1,604.00 - -6.00 1,590.3478ISHIHARA CHEMICAL CO.,LTD.

日華化学 810.00 799.00 799.00 799.00 - -16.00 799.0000NICCA CHEMICAL CO.,LTD.

ニイタカ 1,407.00 1,405.00 1,410.00 1,441.00 - 15.00 1,418.7297Niitaka Co., Ltd.

三洋化成 4,450.00 4,390.00 4,450.00 4,470.00 - -65.00 4,439.2982SANYO CHEMICAL INDUSTRIES,LTD.

有機薬 232.00 229.00 231.00 233.00 - 1.00 231.4054Yuki Gosei Kogyo Co.,Ltd.

大日塗料 918.00 901.00 908.00 917.00 - -10.00 910.8346Dai Nippon Toryo Company,Limited

4612 100 4,580.00 4,775.00 4,760.00 4,765.00 745.4 3,538,113.500

4613 100 2,066.00 2,069.00 2,059.00 2,070.00 968.9 2,001,920.100

4615 100 162.00 160.00 160.00 160.00 75.8 12,182.700

4617 100 805.00 802.00 800.00 803.00 193.7 155,862.200

4619 100 1,110.00 1,068.00 1,042.00 1,050.00 44.8 47,775.200

4620 100 550.00 549.00 550.00 555.00 33.3 18,357.400

4626 100 3,155.00 3,180.00 3,170.00 3,180.00 64.4 204,327

4631 100 2,720.00 2,676.00 2,670.00 2,679.00 441.5 1,186,580.200

4633 100 970.00 910.00 912.00 921.00 309.5 287,112

4634 100 2,004.00 2,034.00 2,010.00 2,036.00 191.2 386,883.700

4636 100 886.00 882.00 881.00 882.00 9.7 8,564.300

4901 100 4,690.00 4,714.00 4,675.00 4,680.00 1,527.1 7,162,098.900

4911 100 7,878.00 7,915.00 7,875.00 7,899.00 3,288.3 25,946,854.700

4912 100 2,101.00 2,130.00 2,125.00 2,149.00 727.2 1,553,588.200

日ペイントＨＤ 4,785.00 4,580.00 4,770.00 4,800.00 - 195.00 4,746.5971NIPPON PAINT HOLDINGS CO.,LTD.

関ペイント 2,083.00 2,050.00 2,066.00 2,076.00 - -24.00 2,066.1782KANSAI PAINT CO.,LTD.

神東塗料 162.00 160.00 160.00 161.00 - -2.00 160.7216SHINTO PAINT COMPANY,LIMITED

中国塗料 812.00 800.00 802.00 808.00 - -14.00 804.6577Chugoku Marine Paints,Ltd.

日特塗料 1,110.00 1,059.00 1,069.00 1,083.00 - -64.00 1,066.4107Nihon Tokushu Toryo Co.,Ltd.

藤倉化 552.00 544.00 550.00 555.00 - 4.00 551.2733FUJIKURA KASEI CO.,LTD.

太陽ＨＤ 3,180.00 3,135.00 3,170.00 3,190.00 - -15.00 3,172.7795TAIYO HOLDINGS CO.,LTD.

ＤＩＣ 2,754.00 2,666.00 2,673.00 2,686.00 - -77.00 2,687.6109DIC Corporation

サカタインクス 970.00 910.00 915.00 925.00 - -19.00 927.6640SAKATA INX CORPORATION

洋インキＨＤ 2,051.00 1,994.00 2,035.00 2,040.00 - -180.00 2,023.4503TOYO INK SC HOLDINGS CO.,LTD.

Ｔ＆ＫＴＯＫＡ 890.00 881.00 881.00 884.00 - -11.00 882.9175T&K TOKA CO.,LTD.

富士フイルム 4,727.00 4,655.00 4,711.00 4,722.00 - -35.00 4,689.9999FUJIFILM Holdings Corporation

資生堂 7,952.00 7,787.00 7,900.00 7,929.00 - 49.00 7,890.6592Shiseido Company,Limited

ライオン 2,136.00 2,090.00 2,127.00 2,155.00 - 29.00 2,136.3974Lion CorporationLion Corporation



2019年8月13日(火曜日) P.17



4914 100 2,700.00 2,596.00 2,592.00 2,594.00 27.0 70,545.600

4917 100 2,446.00 2,428.00 2,405.00 2,425.00 266.5 647,305.800

4919 100 5,160.00 5,180.00 5,160.00 5,220.00 63.1 327,752

4921 100 2,490.00 2,477.00 2,453.00 2,471.00 989.9 2,455,933.900

4922 100 16,700.00 16,850.00 16,770.00 16,900.00 345.3 5,821,600

4923 100 1,180.00 1,176.00 1,176.00 1,183.00 9.5 11,224.500

4926 100 2,351.00 2,351.00 2,350.00 2,351.00 2.9 6,824.500

4927 100 2,593.00 2,600.00 2,594.00 2,611.00 611.1 1,595,755

4928 100 5,130.00 5,120.00 5,110.00 5,130.00 49.6 254,059






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

高砂香料 2,700.00 2,585.00 2,596.00 2,609.00 - -148.00 2,612.8000TAKASAGO INTERNATIONAL CORPORATION

マンダム 2,471.00 2,425.00 2,421.00 2,428.00 - -46.00 2,428.9148MANDOM CORPORATION

ミルボン 5,220.00 5,130.00 5,160.00 5,230.00 - -20.00 5,194.1680Milbon Co.,Ltd.

ファンケル 2,526.00 2,472.00 2,477.00 2,481.00 - -87.00 2,480.9919FANCL CORPORATION

コーセー 16,940.00 16,700.00 16,850.00 16,940.00 - 60.00 16,859.5424KOSE Corporation

ＣＯＴＡ 1,185.00 1,173.00 1,176.00 1,190.00 - -5.00 1,181.5263COTA CO.,LTD.

シーボン 2,365.00 2,351.00 2,351.00 2,359.00 - 3.00 2,353.2759C'BON COSMETICS Co.,Ltd.

ポーラオルＨＤ 2,633.00 2,589.00 2,595.00 2,621.00 - -29.00 2,611.2829POLA ORBIS HOLDINGS INC.

ノエビアＨＤ 5,160.00 5,100.00 5,110.00 5,130.00 - -80.00 5,122.1573Noevir Holdings Co.,Ltd.

ジバ4929 100 933.00 908.00 907.00 909.00 6.3 5,742.200

4951 100 1,535.00 1,517.00 1,515.00 1,515.00 25.5 38,725.900

4955 100 1,415.00 1,418.00 1,410.00 1,419.00 28.3 39,992.800

4956 100 1,351.00 1,352.00 1,344.00 1,349.00 65.1 87,881.600

4958 100 1,910.00 1,928.00 1,925.00 1,937.00 54.6 105,420.300

4963 100 765.00 758.00 750.00 750.00 26.4 19,924.900

4967 100 7,940.00 7,890.00 7,870.00 7,880.00 124.3 982,228

4968 100 1,334.00 1,307.00 1,304.00 1,305.00 28.9 37,809.300

4971 100 961.00 959.00 956.00 963.00 74.2 71,359.900

4973 100 2,333.00 2,327.00 2,368.00 2,385.00 7.2 16,945.100

4974 100 2,193.00 2,233.00 2,222.00 2,224.00 384.3 854,512.700

4975 100 1,813.00 1,814.00 1,807.00 1,811.00 119.9 216,714.800

4977 100 681.00 677.00 664.00 664.00 12.2 8,176.200

4979 100 1,235.00 1,308.00 1,300.00 1,300.00 71.7 93,495

アジュバン 933.00 904.00 908.00 909.00 - -25.00 911.4603ADJUVANT COSME JAPAN CO.,LTD.

エステー 1,535.00 1,503.00 1,520.00 1,523.00 - -20.00 1,518.6627S.T.CORPORATION

アグロカネショウ 1,431.00 1,396.00 1,410.00 1,434.00 - -20.00 1,413.1731AGRO-KANESHO CO.,LTD.

コニシ 1,357.00 1,336.00 1,356.00 1,364.00 - -34.00 1,349.9478KONISHI CO.,LTD.

長谷川香 1,936.00 1,908.00 1,925.00 1,940.00 - 12.00 1,930.7747T.HASEGAWA CO.,LTD.

星光ＰＭＣ 766.00 752.00 757.00 760.00 - -26.00 754.7311SEIKO PMC CORPORATION

小林製薬 8,010.00 7,850.00 7,880.00 7,920.00 - -50.00 7,902.0756KOBAYASHI PHARMACEUTICAL CO.,LTD.

荒川化学 1,334.00 1,301.00 1,304.00 1,311.00 - -37.00 1,308.2803ARAKAWA CHEMICAL INDUSTRIES,LTD.

メック 972.00 934.00 964.00 969.00 - -40.00 961.7237MEC COMPANY LTD.

高純度化 2,333.00 2,317.00 2,373.00 2,385.00 - 42.00 2,353.4861JAPAN PURE CHEMICAL CO.,LTD.

タカラバイオ 2,233.00 2,180.00 2,239.00 2,254.00 - 7.00 2,223.5563TAKARA BIO INC.

ＪＣＵ 1,816.00 1,779.00 1,811.00 1,820.00 - -54.00 1,807.4629JCU CORPORATION

ニッタゼラチン 681.00 671.00 675.00 675.00 - -20.00 670.1803Nitta Gelatin Inc.

ＯＡＴアグリオ 1,311.00 1,235.00 1,300.00 1,342.00 - 70.00 1,303.9749OAT Agrio Co LtdOAT Agrio Co.,Ltd.



2019年8月13日(火曜日) P.18



4980 100 720.00 714.00 711.00 714.00 300.9 215,546.900

4985 100 4,850.00 4,885.00 4,875.00 4,890.00 41.3 201,769

4992 100 444.00 436.00 435.00 436.00 37.2 16,289.600

4994 100 2,739.00 2,720.00 2,737.00 2,737.00 4.5 12,344.500

4996 100 895.00 889.00 892.00 906.00 756.0 680,072.900

4997 100 439.00 442.00 442.00 446.00 219.1 96,709.800

5142 100 1,745.00 1,716.00 1,714.00 1,729.00 14.8 25,560.900

5208 100 861.00 871.00 870.00 872.00 194.0 168,751.400

6988 100 4,876.00 4,828.00 4,817.00 4,828.00 711.8 3,439,756.100






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

デクセリアルズ 726.00 712.00 712.00 715.00 - -19.00 716.3406Dexerials Corporation

アース製薬 4,905.00 4,845.00 4,900.00 4,915.00 - 0.00 4,885.4479Earth Corporation

北興化 444.00 433.00 438.00 441.00 - -14.00 437.8925HOKKO CHEMICAL INDUSTRY CO.,LTD.

大成ラミック 2,739.00 2,720.00 2,745.00 2,771.00 - -3.00 2,743.2222Taisei Lamick Co.,Ltd.

クミアイ化 906.00 881.00 892.00 911.00 - 20.00 899.5673KUMIAI CHEMICAL INDUSTRY CO.,LTD.

日農薬 443.00 436.00 443.00 448.00 - 8.00 441.3957NIHON NOHYAKU CO.,LTD.

アキレス 1,745.00 1,699.00 1,715.00 1,734.00 - -15.00 1,727.0878Achilles Corporation

有沢製 872.00 855.00 871.00 876.00 - -4.00 869.8526Arisawa Mfg.Co.,Ltd.

日東電 4,937.00 4,802.00 4,828.00 4,843.00 - -109.00 4,832.4756NITTO DENKO CORPORATION

ク7874 100 1,001.00 996.00 979.00 980.00 402.7 398,569.300

7888 100 342.00 343.00 341.00 341.00 37.1 12,673.700

7908 100 176.00 172.00 171.00 171.00 40.0 6,880.700

7917 100 2,715.00 2,851.00 2,869.00 2,936.00 102.7 295,477.200

7925 100 1,052.00 1,064.00 1,063.00 1,072.00 17.4 18,514.500

7931 100 1,823.00 1,836.00 1,823.00 1,832.00 10.5 19,189.700

7940 100 723.00 718.00 713.00 714.00 50.3 36,141.700

7942 100 1,717.00 1,707.00 1,700.00 1,723.00 73.2 125,188.700

7947 100 7,070.00 7,000.00 6,960.00 6,990.00 63.5 445,067

7958 100 1,830.00 1,861.00 1,847.00 1,847.00 44.1 82,042.100

7970 100 665.00 659.00 655.00 658.00 272.8 179,359.200

7971 100 241.00 242.00 242.00 243.00 39.2 9,511.800

7988 100 2,501.00 2,503.00 2,497.00 2,500.00 503.0 1,257,738.700

7995 100 2,011.00 2,009.00 2,011.00 2,019.00 39.1 78,690.400

レック 1,005.00 985.00 996.00 996.00 - -29.00 989.7425LEC,INC.

三光合成 344.00 340.00 342.00 344.00 - -7.00 341.6092SANKO GOSEI LTD.

ＫＩＭＯＴＯ 176.00 171.00 172.00 172.00 - -7.00 172.0175KIMOTO CO.,LTD.

藤森工業 2,897.00 2,715.00 2,879.00 2,941.00 - 221.00 2,877.0906FUJIMORI KOGYO CO.,LTD.

前沢化成 1,064.00 1,046.00 1,063.00 1,074.00 - 17.00 1,064.0517MAEZAWA KASEI INDUSTRIES CO.,LTD.

未来工業 1,837.00 1,795.00 1,836.00 1,845.00 - -30.00 1,827.5905MIRAI INDUSTRY CO.,LTD.

ウェーブロックＨＤ 731.00 715.00 718.00 720.00 - -21.00 718.5229WAVELOCK HOLDINGS CO.,LTD.

ＪＳＰ 1,717.00 1,683.00 1,704.00 1,727.00 - -23.00 1,710.2281JSP Corporation

エフピコ 7,070.00 6,990.00 6,970.00 7,000.00 - -110.00 7,008.9291FP CORPORATION

天馬 1,919.00 1,821.00 1,860.00 1,871.00 - 26.00 1,860.3651TENMA CORPORATION

信越ポリマ 665.00 651.00 661.00 665.00 - -21.00 657.4751Shin-Etsu Polymer Co.,Ltd.

東リ 243.00 241.00 243.00 244.00 - 0.00 242.6480TOLI Corporation

ニフコ 2,511.00 2,482.00 2,500.00 2,510.00 - -1.00 2,500.4746NIFCO INC.

バルカー 2,019.00 1,994.00 2,013.00 2,031.00 - -12.00 2,012.5422VALQUA LTDVALQUA,LTD.



2019年8月13日(火曜日) P.19



8113 100 3,126.00 3,156.00 3,144.00 3,159.00 1,845.0 5,830,800.200

9385 100 768.00 770.00 770.00 772.00 3.5 2,700.200

4151 100 1,855.00 1,804.00 1,789.00 1,793.00 1,196.6 2,160,035

4502 100 3,684.00 3,638.00 3,622.00 3,622.00 4,657.4 16,933,196.400

4503 100 1,464.00 1,430.50 1,427.00 1,433.00 5,551.8 7,974,204.850

4506 100 1,898.00 1,887.00 1,883.00 1,899.00 897.6 1,696,163.500

4507 100 5,671.00 5,738.00 5,717.00 5,746.00 1,197.3 6,854,727.500

4508 100 1,190.00 1,163.00 1,156.00 1,160.00 1,032.8 1,202,748.900






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

ユニチャーム 3,186.00 3,117.00 3,144.00 3,177.00 - 29.00 3,160.3253UNICHARM CORPORATION

ショーエイコーポ 778.00 768.00 770.00 772.00 - 4.00 771.4857SHOEI CORPORATION

Pharmaceutical

1,802.00 - -32.00 1,805.1437

医薬品

協和キリン 1,855.00 1,792.00 1,802.00

武田薬 3,709.00 3,618.00 3,640.00

Kyowa Kirin Co.,Ltd.

3,642.00 - -83.00 3,635.7617Takeda Pharmaceutical Company Limited

アステラス薬 1,468.50 1,426.00 1,430.00 1,435.50 - -47.00 1,436.3278Astellas Pharma Inc.

大日住薬 1,909.00 1,858.00 1,899.00 1,905.00 - -19.00 1,889.6652Sumitomo Dainippon Pharma Co.,Ltd.

塩野義薬 5,745.00 5,609.00 5,747.00 5,755.00 - 20.00 5,725.1545Shionogi & Co.,Ltd.

田辺三菱 1,191.00 1,157.00 1,161.00 1,162.00 - -25.00 1,164.5516

4512 100 244.00 241.00 241.00 248.00 18.8 4,613.900

4514 100 1,070.00 1,056.00 1,052.00 1,065.00 66.2 70,170.300

4516 100 8,540.00 8,670.00 8,630.00 8,680.00 271.6 2,350,371

4517 100 2,115.00 2,113.00 2,112.00 2,120.00 5.0 10,601.600

4519 100 7,470.00 7,420.00 7,380.00 7,410.00 734.5 5,452,212

4521 100 4,810.00 4,810.00 4,795.00 4,805.00 153.2 736,406

4523 100 5,411.00 5,415.00 5,378.00 5,394.00 720.6 3,891,292.900

4527 100 2,640.00 2,592.00 2,579.00 2,590.00 436.0 1,131,762.600

4528 100 1,999.00 1,941.00 1,940.50 1,945.00 1,893.7 3,709,619.650

4530 100 4,060.00 4,100.00 4,085.00 4,110.00 193.6 791,919.500

4534 100 4,255.00 4,260.00 4,240.00 4,245.00 40.6 172,282.500

4536 100 1,805.00 1,767.00 1,761.00 1,769.00 922.4 1,635,989.100

4538 100 1,851.00 1,852.00 1,849.00 1,856.00 10.8 20,062.700

Mitsubishi Tanabe Pharma Corporation

わかもと 244.00 240.00 241.00 249.00 - 3.00 245.4202WAKAMOTO PHARMACEUTICAL CO.,LTD.

あすか薬 1,070.00 1,041.00 1,053.00 1,070.00 - -13.00 1,059.9743ASKA Pharmaceutical Co.,Ltd.

日本新薬 8,690.00 8,480.00 8,630.00 8,740.00 - -10.00 8,653.7960Nippon Shinyaku Co.,Ltd.

ビオフェルミン 2,132.00 2,112.00 2,113.00 2,136.00 - -26.00 2,120.3200BIOFERMIN PHARMACEUTICAL CO.,LTD.

中外薬 7,500.00 7,410.00 7,410.00 7,420.00 - -100.00 7,423.0252CHUGAI PHARMACEUTICAL CO.,LTD.

科研薬 4,880.00 4,785.00 4,825.00 4,825.00 - -10.00 4,806.8277KAKEN PHARMACEUTICAL CO.,LTD.

エーザイ 5,457.00 5,372.00 5,415.00 5,418.00 - -110.00 5,400.0734Eisai Co.,Ltd.

ロート薬 2,646.00 2,580.00 2,590.00 2,596.00 - -80.00 2,595.7858ROHTO PHARMACEUTICAL CO.,LTD.

小野薬 2,000.00 1,933.00 1,943.00 1,952.00 - -56.50 1,958.9268ONO PHARMACEUTICAL CO.,LTD.

久光薬 4,100.00 4,010.00 4,100.00 4,120.00 - 30.00 4,090.4933HISAMITSU PHARMACEUTICAL CO.,INC.

持田薬 4,280.00 4,215.00 4,265.00 4,265.00 - -70.00 4,243.4113Mochida Pharmaceutical Co.,Ltd.

参天薬 1,815.00 1,763.00 1,764.00 1,772.00 - -32.00 1,773.6222SANTEN PHARMACEUTICAL CO.,LTD.

扶桑薬 1,853.00 1,814.00 1,855.00 1,895.00 - -62.00 1,857.6574Fuso Pharmaceutical Industries,Ltd.



2019年8月13日(火曜日) P.20



4539 100 2,801.00 2,800.00 2,813.00 2,813.00 1.7 4,785.500

4540 100 2,959.00 2,972.00 2,968.00 2,979.00 216.3 642,375.200

4541 100 1,178.00 1,164.00 1,158.00 1,165.00 376.9 440,130.700

4547 100 2,480.00 2,467.00 2,468.00 2,486.00 75.4 186,687.900

4548 100 1,125.00 1,123.00 1,124.00 1,128.00 76.0 85,593.500

4549 100 1,637.00 1,638.00 1,624.00 1,632.00 234.0 382,308.400

4550 100 1,191.00 1,178.00 1,176.00 1,177.00 9.7 11,434.500

4551 100 2,586.00 2,588.00 2,580.00 2,585.00 35.2 91,000.500

4552 100 7,210.00 7,220.00 7,180.00 7,210.00 50.8 365,572






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

日ケミファ 2,801.00 2,800.00 2,839.00 2,842.00 - -31.00 2,815.0000NIPPON CHEMIPHAR CO.,LTD.

ツムラ 2,975.00 2,919.00 2,970.00 2,988.00 - -11.00 2,969.8345TSUMURA & CO.

日医工 1,204.00 1,153.00 1,163.00 1,168.00 - -22.00 1,167.7652Nichi-Iko Pharmaceutical Co.,Ltd.

キッセイ薬 2,485.00 2,435.00 2,479.00 2,493.00 - -33.00 2,475.9668KISSEI PHARMACEUTICAL CO.,LTD.

生化学 1,135.00 1,112.00 1,127.00 1,137.00 - -27.00 1,126.2303SEIKAGAKU CORPORATION

栄研化 1,643.00 1,615.00 1,634.00 1,643.00 - -27.00 1,633.7966EIKEN CHEMICAL CO.,LTD.

日水薬 1,191.00 1,167.00 1,179.00 1,186.00 - -16.00 1,178.8144Nissui Pharmaceutical Co.,Ltd.

鳥居薬 2,594.00 2,563.00 2,588.00 2,594.00 - -27.00 2,585.2415TORII PHARMACEUTICAL CO.,LTD.

ＪＣＲファーマ 7,280.00 7,150.00 7,180.00 7,210.00 - -120.00 7,196.2992JCR Pharmaceuticals Co.,Ltd.

東和薬4553 100 2,603.00 2,461.00 2,422.00 2,451.00 465.6 1,147,248.400

4554 100 1,304.00 1,278.00 1,270.00 1,281.00 17.9 22,934.600

4555 100 5,990.00 5,840.00 5,800.00 5,810.00 208.7 1,225,212

4559 100 1,884.00 1,848.00 1,837.00 1,842.00 103.6 191,064.500

4568 100 6,983.00 7,084.00 7,060.00 7,145.00 2,277.3 16,136,906.600

4569 100 1,734.00 1,726.00 1,723.00 1,737.00 156.6 271,018.900

4574 100 2,126.00 2,097.00 2,022.00 2,061.00 86.2 179,734.100

4577 100 2,978.00 3,020.00 3,030.00 3,035.00 19.6 59,199.700

4578 100 4,150.00 4,146.00 4,133.00 4,152.00 1,415.6 5,853,316.600

4581 100 7,600.00 7,570.00 7,540.00 7,540.00 116.4 878,694

4587 100 5,760.00 5,690.00 5,590.00 5,590.00 983.4 5,555,229

3315 100 88.00 88.00 88.00 88.00 201.8 17,768

東和薬品 2,606.00 2,414.00 2,446.00 2,459.00 - -202.00 2,464.0215TOWA PHARMACEUTICAL CO.,LTD.

富士製薬 1,304.00 1,264.00 1,275.00 1,288.00 - -27.00 1,281.2626Fuji Pharma Co.,Ltd.

沢井薬 6,020.00 5,810.00 5,830.00 5,850.00 - -80.00 5,870.6852SAWAI PHARMACEUTICAL CO.,LTD.

ゼリア新薬 1,884.00 1,831.00 1,841.00 1,844.00 - -52.00 1,844.2519ZERIA PHARMACEUTICAL CO.,LTD.

第一三共 7,090.00 6,916.00 7,084.00 7,159.00 - 215.00 7,085.9819DAIICHI SANKYO COMPANY,LIMITED

キョーリンＨＤ 1,740.00 1,716.00 1,726.00 1,738.00 - -17.00 1,730.6443KYORIN Holdings,Inc.

大幸薬品 2,126.00 2,071.00 2,084.00 2,103.00 - -133.00 2,085.0824TAIKO PHARMACEUTICAL CO.,LTD.

ダイト 3,020.00 2,946.00 3,045.00 3,060.00 - 10.00 3,020.3929Daito Pharmaceutical Co.,Ltd.

大塚ＨＤ 4,160.00 4,067.00 4,147.00 4,156.00 - -26.00 4,134.8662Otsuka Holdings Co.,Ltd.

大正薬ＨＤ 7,650.00 7,460.00 7,570.00 7,580.00 - -110.00 7,548.9175TAISHO PHARMACEUTICAL HOLDINGS CO.,LTD.

ペプチドリーム 5,790.00 5,600.00 5,680.00 5,680.00 - -210.00 5,649.0024PeptiDream Inc.

Oil & Coal Products

89.00 - -1.00 88.0476NIPPON COKE & ENGINEERING COMPANY,LIMITED

石油・石炭製品

日本コークス 89.00 88.00 88.00



2019年8月13日(火曜日) P.21



5011 100 983.00 1,002.00 997.00 997.00 55.6 55,437.700

5013 100 1,286.00 1,262.00 1,268.00 1,282.00 13.8 17,714.300

5015 100 1,329.00 1,313.00 1,308.00 1,310.00 11.4 15,017.500

5017 100 222.00 220.00 220.00 221.00 689.6 152,704.800

5018 100 1,371.00 1,369.00 1,365.00 1,365.00 8.2 11,214.100

5019 100 2,701.00 2,695.00 2,662.00 2,669.00 1,517.4 4,078,137.900

5020 100 447.90 436.80 430.10 430.60 30,373.2 13,247,718.100

5021 100 1,936.00 1,787.00 1,726.00 1,734.00 1,658.1 2,950,592.500






円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\]

ニチレキ 1,002.00 981.00 1,000.00 1,010.00 - 0.00 997.0809NICHIREKI CO.,LTD.

ユシロ化 1,301.00 1,262.00 1,268.00 1,292.00 - 5.00 1,283.6449Yushiro Chemical Industry Co.,Ltd.

ＢＰカストロール 1,329.00 1,308.00 1,313.00 1,324.00 - -19.00 1,317.3246BP Castrol K.K.

富士石油 223.00 220.00 220.00 223.00 - -7.00 221.4397Fuji Oil Company,Ltd.

ＭＯＲＥＳＣＯ 1,373.00 1,362.00 1,369.00 1,371.00 - -6.00 1,367.5732MORESCO Corporation

出光興産 2,728.00 2,672.00 2,685.00 2,692.00 - -55.00 2,687.5826Idemitsu Kosan Co.,Ltd.

ＪＸＴＧ 447.90 434.00 435.00 436.20 - -24.80 436.1647JXTG Holdings,Inc.

コスモエネルギーＨＤ 1,936.00 1,763.00 1,771.00 1,773.00 - -162.00 1,779.5021COSMO ENERGY HOLDINGS COMPANY,LIMITED

Rubber Productsゴム製品

5101 100 1,955.00 1,961.00 1,952.00 1,958.00 482.8 943,681.900

5105 100 1,269.00 1,234.00 1,230.00 1,263.00 2,159.8 2,671,948.400

5108 100 3,930.00 3,938.00 3,926.00 3,933.00 3,244.3 12,765,044

5110 100 1,144.00 1,153.00 1,145.00 1,154.00 1,372.8 1,576,538.300

5121 100 395.00 392.00 393.00 396.00 34.4 13,550.400

5122 100 4,080.00 4,050.00 4,050.00 4,075.00 38.4 155,932.500

5185 100 682.00 676.00 667.00 668.00 19.1 12,906.100

5186 100 2,737.00 2,713.00 2,708.00 2,711.00 36.9 100,117.900

5191 100 766.00 753.00 752.00 756.00 86.0 65,068.500

5192 100 1,780.00 1,731.00 1,736.00 1,747.00 44.3 77,432.500

5195 100 811.00 805.00 800.00 805.00 85.5 68,691

3110 100 2,590.00 2,580.00 2,580.00 2,609.00 131.9 341,764

1,962.00 - -18.00 1,954.6021浜ゴム 1,969.00 1,929.00 1,958.00

ＴＯＹＯ　ＴＩＲＥ 1,269.00 1,189.00 1,234.00

The Yokohama Rubber Company,Limited

1,263.00 - -5.00 1,237.1277Toyo Tire Corporation

ブリヂス 3,980.00 3,921.00 3,936.00 3,946.00 - -

1．コード欄 1．Code N＝新株落ち N＝Ex-new D＝配当落ち … · 2019-08-13 · 2019年8月13日(火曜日) P.2 始値 終値 安値 終値 Trading Unit Open Close Low

Documents

1．コード欄 1．Code N＝新株落ち N＝Ex-new D＝配当落ち … · 2019-08-13 · 2019年8月13日(火曜日) P.2 始値終値安値終値 Trading Unit Open Close Low