年間相場表 | 日本取引所グループ

(1)

年月

年月日 ^円 ^日円日円日円日円円単位円単位単位

d a t e d a t e ￥ d a t e ￥ d a t e ￥ d a t e ￥ d a t e ￥￥ u n i t ￥ u n i t u n i t

1 3 3 0

上場インデックスファンド２２５

LISTED INDEX FUND 225

P2015/01 2 0 1 4 . 1 1 . 1 4 1 7 , 0 0 0 - - - -* 1 4 8 -

P2015/01 2 0 1 4 . 1 1 . 1 4 1 8 , 0 0 0 - - - 3 0 0 * - -

P2015/02 2 0 1 4 . 1 2 . 1 2 1 8 , 0 0 0 - - - -* 7 4 -

P2015/04 2 0 1 5 . 0 2 . 1 3 2 0 , 0 0 0 3.23 3 0 0 . 0 3.23 3 0 0 . 0 3.23 2 5 0 . 0 3.23 2 5 0 . 0 2 5 0 . 0 0 4 1 1 , 0 0 0 -* 4 1

P2015/06 2 0 1 4 . 1 1 . 1 2 2 0 , 0 0 0 5.12 3 6 0 . 0 5.12 3 6 0 . 0 5.27 3 4 . 0 5.27 3 4 . 0 1 9 7 . 0 0 1 , 0 0 0 1 , 9 7 0 , 0 0 0 -* 5 0 0 2

P2015/07 2 0 1 5 . 0 5 . 0 8 2 0 , 0 0 0 7.06 7 2 . 0 7.06 7 2 . 0 7.06 6 8 . 0 7.06 6 8 . 0 6 8 . 0 0 2 0 0 1 4 0 , 0 0 0 -* 2 0 0 1

P2015/07 2 0 1 5 . 0 5 . 0 8 2 1 , 0 0 0 6.15 3 7 3 . 0 6.16 4 5 6 . 0 7.03 2 3 5 . 0 7.07 2 4 6 . 0 3 2 7 . 8 8 1 , 5 0 0 4 , 7 1 2 , 5 0 0 9 0 0 * - 4

P2015/07 2 0 1 5 . 0 5 . 0 8 2 2 , 0 0 0 6.12 1 , 1 3 1 . 0 6.18 1 , 4 0 0 . 0 6.12 1 , 1 3 1 . 0 6.18 1 , 4 0 0 . 0 1 , 2 6 5 . 5 0 1 5 0 1 , 9 6 5 , 5 0 0 1 5 0 * - 2

P2015/09 2 0 1 5 . 0 1 . 0 9 1 8 , 0 0 0 8.25 4 4 6 . 5 8.25 4 6 9 . 0 8.25 4 4 4 . 5 8.25 4 4 4 . 5 4 4 4 . 5 0 2 0 0 9 0 8 , 3 7 5 -* 2 0 0 1

P2015/09 2 0 1 5 . 0 1 . 0 9 1 9 , 0 0 0 8.25 7 8 0 . 0 8.25 9 2 6 . 5 9.03 5 0 2 . 0 9.03 5 0 2 . 0 7 0 8 . 5 0 3 7 5 3 , 0 1 8 , 0 0 0 3 7 5 * - 2

P2015/10 2 0 1 5 . 0 8 . 1 4 1 9 , 0 0 0 8.25 1 , 0 9 7 . 0 8.25 1 , 0 9 7 . 0 8.25 1 , 0 9 7 . 0 8.25 1 , 0 9 7 . 0 1 , 0 9 7 . 0 0 7 5 8 2 2 , 7 5 0 7 5 * - 1

P2015/11 2 0 1 5 . 0 9 . 1 1 1 9 , 0 0 010.06 8 3 5 . 510.06 8 3 5 . 510.06 8 3 3 . 010.06 8 3 3 . 0 8 3 3 . 0 0 1 5 0 1 , 2 5 1 , 3 7 5 -* 1 5 0 1

C2015/01 2 0 1 4 . 1 1 . 1 4 1 8 , 0 0 0 - - - -* 1 0 -

C2015/02 2 0 1 4 . 1 2 . 1 2 1 8 , 0 0 0 1.13 1 9 5 . 0 1.13 1 9 5 . 0 1.13 1 9 5 . 0 1.13 1 9 5 . 0 1 9 5 . 0 0 1 0 1 9 , 5 0 0 1 0 * - 1

C2015/07 2 0 1 5 . 0 5 . 0 8 2 0 , 0 0 0 7.06 5 1 1 . 0 7.06 5 1 1 . 0 7.06 5 0 4 . 5 7.06 5 0 4 . 5 5 0 4 . 5 0 2 0 0 1 , 0 1 5 , 5 0 0 2 0 0 * - 1

C2015/07 2 0 1 5 . 0 5 . 0 8 2 1 , 0 0 0 5.12 2 5 3 . 5 6.15 3 3 1 . 5 7.09 1 0 . 0 7.09 1 0 . 0 1 9 4 . 8 6 2 , 6 5 0 5 , 1 5 2 , 8 6 0 -* 1 , 5 5 0 7

C2015/08 2 0 1 5 . 0 6 . 1 2 2 0 , 0 0 0 7.10 6 3 6 . 5 8.04 9 0 9 . 0 7.10 6 3 6 . 5 8.04 9 0 9 . 0 7 7 2 . 7 5 9 0 6 8 1 , 8 5 0 9 0 * - 2

C2015/08 2 0 1 5 . 0 6 . 1 2 2 1 , 0 0 0 8.03 1 6 0 . 0 8.03 1 6 0 . 0 8.13 4 0 . 0 8.13 4 0 . 0 1 0 0 . 0 0 1 , 0 0 0 1 , 0 0 0 , 0 0 0 5 0 0 * - 2

C2015/09 2 0 1 5 . 0 1 . 0 9 2 0 , 0 0 0 8.13 9 8 7 . 0 8.13 9 8 7 . 0 8.13 9 8 7 . 0 8.13 9 8 7 . 0 9 8 7 . 0 0 5 0 4 9 3 , 5 0 0 -* 5 0 1

1 6 0 5

国際石油開発帝石

INPEX CORPORATION

C2015/08 2 0 1 5 . 0 6 . 1 2 1 , 3 0 0 7.07 7 6 . 0 7.07 7 6 . 0 7.07 7 6 . 0 7.07 7 6 . 0 7 6 . 0 0 5 0 3 8 0 , 0 0 0 5 0 * - 1

C2015/09 2 0 1 5 . 0 1 . 0 9 1 , 3 0 0 7.07 8 7 . 5 7.07 8 7 . 5 7.07 8 7 . 5 7.07 8 7 . 5 8 7 . 5 0 5 0 4 3 7 , 5 0 0 -* 5 0 1

1 8 0 1

大成建設

TAISEI

P2015/01 2 0 1 4 . 1 1 . 1 4 6 0 0 - - - -* 5 0 -

P2015/02 2 0 1 4 . 1 2 . 1 2 6 5 0 - - - 5 0 2 5 0 , 0 0 0 -* 5 0 -

(1.08 5.0) (1.08 5.0) (50) (250,000)

P2015/04 2 0 1 5 . 0 2 . 1 3 7 0 0 - - - 2 0 0 5 , 2 9 0 , 0 0 0 -* - -

(4.09 34.1) (3.31 18.8) (200) (5,290,000)

P2015/05 2 0 1 5 . 0 3 . 1 3 6 5 0 - - - 3 1 0 1 , 4 0 2 , 0 0 0 -* 1 1 0 -

(4.09 6.8) (4.27 0.2) (310) (1,402,000)

P2015/05 2 0 1 5 . 0 3 . 1 3 7 0 0 - - - 2 0 0 2 , 8 0 0 , 0 0 0 -* - -

(5.07 19.1) (4.23 8.9) (200) (2,800,000)

P2015/06 2 0 1 4 . 1 0 . 1 0 6 5 0 - - - 2 1 0 1 , 0 3 3 , 0 0 0 -* 2 1 0 -

(5.08 5.3) (5.07 4.9) (210) (1,033,000)

P2015/06 2 0 1 4 . 1 0 . 2 3 7 0 0 - - - 1 0 0 9 0 0 , 0 0 0 -* 1 0 0 -

(6.04 9.0) (6.04 9.0) (100) (900,000)

P2015/07 2 0 1 5 . 0 5 . 0 8 6 5 0 - - - 2 0 0 8 2 0 , 0 0 0 -* 2 0 0 -

(5.29 4.1) (5.29 4.1) (200) (820,000)

P2015/07 2 0 1 5 . 0 5 . 0 8 7 0 0 - - - 1 0 9 6 , 0 0 0 -* 1 0 -

(6.15 9.6) (6.15 9.6) (10) (96,000)

P2015/08 2 0 1 5 . 0 6 . 1 2 7 0 0 - - - 1 0 6 0 , 0 0 0 -* 1 0 -

(7.13 6.0) (7.13 6.0) (10) (60,000)

P2015/10 2 0 1 5 . 0 8 . 1 4 7 5 0 - - - 4 0 0 2 , 9 2 0 , 0 0 0 -* - -

( 1 0 . 0 1 10.3)( 1 0 . 0 8 4.3) (400) (2,920,000)

P2015/11 2 0 1 5 . 0 9 . 1 1 7 5 0 - - - 3 0 0 3 , 4 2 0 , 0 0 0 -* 1 0 0 -

( 1 0 . 0 8 17.0)( 1 1 . 1 1 0.2) (300) (3,420,000)

(2)

年月

P2015/12 2 0 1 5 . 0 4 . 1 0 7 5 0 - - - 1 0 0 5 5 0 , 0 0 0 -* 1 0 0 -

( 1 1 . 1 1 5.5)( 1 1 . 1 1 5.5) (100) (550,000)

P2015/12 2 0 1 5 . 0 4 . 1 6 8 0 0 - - - 2 0 0 1 , 7 1 0 , 0 0 0 -* - -

( 1 2 . 1 0 13.5)( 1 2 . 0 3 3.6) (200) (1,710,000)

P2016/01 2 0 1 5 . 1 1 . 1 3 7 5 0 - - - 1 0 0 3 6 0 , 0 0 0 - 1 0 0 -

( 1 2 . 1 0 3.6)( 1 2 . 1 0 3.6) (100) (360,000)

P2016/01 2 0 1 5 . 1 1 . 1 3 8 0 0 - - - 1 0 0 8 1 5 , 0 0 0 - 1 0 0 -

( 1 2 . 1 7 8.5)( 1 2 . 1 7 7.8) (100) (815,000)

C2015/01 2 0 1 4 . 1 1 . 1 4 6 5 0 - - - 5 0 1 , 9 5 5 , 0 0 0 -* - -

(1.08 39.1) (1.08 39.1) (50) (1,955,000)

C2015/02 2 0 1 4 . 1 2 . 1 2 7 0 0 - - - 5 0 6 7 0 , 0 0 0 -* 5 0 -

(1.08 13.4) (1.08 13.4) (50) (670,000)

C2015/04 2 0 1 5 . 0 2 . 1 3 7 0 0 - - - 1 0 0 3 5 0 , 0 0 0 -* 1 0 0 -

(3.31 3.5) (3.31 3.5) (100) (350,000)

C2015/05 2 0 1 5 . 0 3 . 1 3 7 0 0 - - - 1 0 0 3 2 0 , 0 0 0 -* 1 0 0 -

(4.09 3.2) (4.09 3.2) (100) (320,000)

C2015/06 2 0 1 4 . 1 0 . 2 3 7 0 0 - - - 2 0 0 1 , 1 8 0 , 0 0 0 -* - -

(6.11 7.2) (6.04 4.6) (200) (1,180,000)

C2015/12 2 0 1 5 . 0 4 . 1 6 8 0 0 - - - 1 0 0 1 , 0 3 0 , 0 0 0 -* 1 0 0 -

( 1 1 . 1 1 10.3)( 1 1 . 1 1 10.3) (100) (1,030,000)

C2016/01 2 0 1 5 . 1 1 . 1 3 8 0 0 - - - 1 0 0 1 , 1 1 0 , 0 0 0 - 1 0 0 -

( 1 2 . 1 0 11.1)( 1 2 . 1 0 11.1) (100) (1,110,000)

1 8 0 2

大林組

OBAYASHI

P2015/02 2 0 1 4 . 1 2 . 1 2 7 5 0 - - - 1 5 0 1 , 4 7 0 , 0 0 0 5 0 * - -

(2.12 15.4) (1.30 7.0) (150) (1,470,000)

P2015/03 2 0 1 4 . 0 7 . 1 1 7 0 0 - - - 1 5 0 7 4 5 , 0 0 0 -* 5 0 -

(2.16 7.4) (3.06 0.1) (150) (745,000)

P2015/03 2 0 1 4 . 0 7 . 1 1 7 5 0 - - - 1 0 0 1 , 4 5 0 , 0 0 0 -* 1 0 0 -

(2.12 24.6) (2.23 4.4) (100) (1,450,000)

P2015/03 2 0 1 4 . 0 7 . 1 1 8 0 0 - - - 2 0 0 2 , 6 7 5 , 0 0 0 -* - -

(2.25 15.1) (2.26 9.0) (200) (2,675,000)

P2015/04 2 0 1 5 . 0 2 . 1 3 7 5 0 - - - 1 6 0 5 9 1 , 0 0 0 -* 6 0 -

(3.16 6.6) (4.08 0.1) (160) (591,000)

P2015/04 2 0 1 5 . 0 2 . 1 3 8 0 0 - - - 1 0 0 1 , 6 4 0 , 0 0 0 -* - -

(3.12 25.4) (4.09 7.4) (100) (1,640,000)

P2015/05 2 0 1 5 . 0 3 . 1 3 7 5 0 - - - 1 0 7 9 , 0 0 0 -* 1 0 -

(4.06 7.9) (4.06 7.9) (10) (79,000)

P2015/05 2 0 1 5 . 0 3 . 1 3 8 0 0 - - - 3 0 0 3 , 4 4 5 , 0 0 0 -* - -

(4.09 17.3) (4.17 8.4) (300) (3,445,000)

P2015/06 2 0 1 4 . 1 0 . 1 0 7 5 0 - - - 1 0 6 9 , 0 0 0 -* 1 0 -

(5.08 6.9) (5.08 6.9) (10) (69,000)

P2015/06 2 0 1 4 . 1 0 . 1 0 8 0 0 - - - 2 5 0 3 , 7 0 0 , 0 0 0 -* 5 0 -

(5.07 24.4) (6.09 0.4) (250) (3,700,000)

P2015/06 2 0 1 4 . 1 0 . 2 8 8 5 0 - - - 1 0 0 1 , 1 5 0 , 0 0 0 -* 1 0 0 -

(6.04 11.5) (6.04 11.5) (100) (1,150,000)

P2015/07 2 0 1 5 . 0 5 . 0 8 8 0 0 - - - 2 0 0 1 , 3 2 0 , 0 0 0 -* 2 0 0 -

(6.02 6.6) (6.02 6.6) (200) (1,320,000)

P2015/08 2 0 1 5 . 0 6 . 1 2 9 0 0 - - - 3 0 0 1 , 7 7 0 , 0 0 0 -* 1 0 0 -

(7.14 8.5) (8.06 0.7) (300) (1,770,000)

P2015/09 2 0 1 5 . 0 4 . 1 6 9 5 0 - - - 3 0 0 2 , 5 5 0 , 0 0 0 -* 1 0 0 -

(8.06 11.6) (9.02 2.3) (300) (2,550,000)

P2015/10 2 0 1 5 . 0 8 . 1 4 9 5 0 - - - 2 0 0 1 , 4 6 0 , 0 0 0 -* 2 0 0 -

(9.07 7.3) (9.07 7.3) (200) (1,460,000)

P2015/11 2 0 1 5 . 0 9 . 1 1 9 5 0 - - - 3 0 0 1 , 8 5 0 , 0 0 0 -* 1 0 0 -

( 1 0 . 0 2 9.2)( 1 1 . 1 0 0.1) (300) (1,850,000)

P2015/11 2 0 1 5 . 0 9 . 1 1 1 , 0 0 0 - - - 2 0 0 7 1 0 , 0 0 0 -* 1 0 0 -

( 1 1 . 0 2 4.7)( 1 1 . 1 1 0.1) (200) (710,000)

P2015/12 2 0 1 5 . 0 4 . 1 6 9 5 0 - - - 1 0 0 1 , 8 0 0 , 0 0 0 -* 1 0 0 -

( 1 1 . 0 4 18.0)( 1 1 . 0 4 18.0) (100) (1,800,000)

P2015/12 2 0 1 5 . 0 6 . 1 8 1 , 0 0 0 - - - 1 0 0 5 0 0 , 0 0 0 -* 1 0 0 -

( 1 1 . 1 0 5.0)( 1 1 . 1 0 5.0) (100) (500,000)

P2015/12 2 0 1 5 . 0 7 . 0 2 1 , 1 0 0 - - - 2 0 5 4 , 3 7 3 , 0 0 0 -* 2 0 5 -

( 1 1 . 1 1 28.6)( 1 1 . 1 7 10.6) (205) (4,373,000)

P2016/01 2 0 1 5 . 1 1 . 1 3 1 , 1 0 0 - - - 2 0 0 2 , 9 1 0 , 0 0 0 - 2 0 0 -

( 1 2 . 1 0 16.0)( 1 2 . 0 4 13.1) (200) (2,910,000)

P2016/01 2 0 1 5 . 1 1 . 1 3 1 , 2 0 0 - - - 1 0 0 2 , 9 0 0 , 0 0 0 - 1 0 0 -

( 1 2 . 1 7 29.0)( 1 2 . 1 7 29.0) (100) (2,900,000)

C2015/03 2 0 1 4 . 0 7 . 1 1 7 5 0 - - - 3 0 0 8 , 1 8 5 , 0 0 0 -* - -

(3.04 59.0) (2.16 5.5) (300) (8,185,000)

C2015/03 2 0 1 4 . 0 7 . 1 1 8 0 0 - - - 1 0 0 8 5 5 , 0 0 0 -* 1 0 0 -

(2.25 9.7) (2.24 7.4) (100) (855,000)

C2015/04 2 0 1 5 . 0 2 . 1 3 8 0 0 - - - 1 5 0 1 , 9 1 5 , 0 0 0 -* 1 0 0 -

(3.04 21.0) (4.09 7.4) (150) (1,915,000)

(3)

年月

C2015/05 2 0 1 5 . 0 3 . 1 3 8 0 0 - - - 5 0 7 6 5 , 0 0 0 -* 5 0 -

(4.09 15.3) (4.09 15.3) (50) (765,000)

C2015/06 2 0 1 4 . 1 0 . 1 0 8 0 0 - - - 1 0 0 3 , 9 3 5 , 0 0 0 -* - -

(6.11 62.1) (5.07 16.6) (100) (3,935,000)

C2015/06 2 0 1 4 . 1 0 . 2 8 8 5 0 - - - 2 0 0 3 , 0 9 0 , 0 0 0 -* - -

(6.11 22.8) (6.04 8.1) (200) (3,090,000)

C2015/11 2 0 1 5 . 0 9 . 1 1 1 , 0 0 0 - - - 2 0 0 1 1 , 5 0 0 , 0 0 0 -* - -

( 1 1 . 1 1 100.1)( 1 1 . 0 6 14.9) (200) (11,500,000)

C2015/12 2 0 1 5 . 0 7 . 0 2 1 , 1 0 0 - - - 2 0 0 4 , 4 6 0 , 0 0 0 -* - -

( 1 1 . 1 1 28.1)( 1 2 . 1 0 16.5) (200) (4,460,000)

C2016/01 2 0 1 5 . 1 1 . 1 3 1 , 1 0 0 - - - 1 5 0 4 , 1 5 0 , 0 0 0 - 1 5 0 -

( 1 2 . 1 0 28.5)( 1 2 . 2 4 26.0) (150) (4,150,000)

C2016/01 2 0 1 5 . 1 1 . 1 3 1 , 2 0 0 - - - 1 5 0 1 , 7 5 0 , 0 0 0 - 5 0 -

( 1 2 . 1 7 17.2)( 1 2 . 3 0 0.6) (150) (1,750,000)

1 9 2 5

大和ハウス工業

DAIWA HOUSE INDUSTRY

P2016/03 2 0 1 5 . 0 7 . 1 0 2 , 4 0 0 - - - 1 0 5 3 , 0 0 0 - 1 0 -

(9.02 53.0) (9.02 53.0) (10) (53,000)

C2015/03 2 0 1 4 . 0 7 . 1 1 2 , 0 0 0 - - - 1 0 3 3 6 , 1 0 0 -* - -

(3.12 336.1)(3.12 336.1) (10) (336,100)

C2015/12 2 0 1 5 . 0 4 . 1 0 2 , 8 0 0 - - - 2 0 6 5 7 , 8 0 0 -* - -

( 1 2 . 0 9 573.1)(4.10 84.7) (20) (657,800)

1 9 2 8

積水ハウス

SEKISUI HOUSE

P2015/03 2 0 1 4 . 0 7 . 1 1 1 , 2 0 0 - - - -* 8 0 -

C2015/05 2 0 1 5 . 0 3 . 1 3 1 , 9 0 0 - - - 1 0 , 6 0 0 2 0 , 0 2 4 , 5 0 0 -* 5 , 3 0 0 -

(4.15 20.0) (4.13 18.0) (10,600) (20,024,500)

1 9 6 3

日揮

JGC CORPORATION

P2015/06 2 0 1 4 . 1 0 . 2 0 2 , 0 0 0 - - - -* 2 -

P2015/12 2 0 1 5 . 0 4 . 1 6 1 , 9 0 0 - - - 2 6 1 , 8 0 0 2* - -

(7.29 30.9) (7.29 30.9) (2) (61,800)

2 5 0 2

アサヒグループホールディングス

ASAHI GROUP HOLDINGS

P2015/07 2 0 1 5 . 0 5 . 0 8 3 , 8 0 0 - - - 4 0 4 6 5 , 6 0 0 -* - -

(7.09 198.1)(6.03 34.7) (40) (465,600)

P2015/08 2 0 1 5 . 0 6 . 1 9 3 , 6 0 0 - - - 4 0 2 0 9 , 8 0 0 -* 4 0 -

(7.09 73.0) (7.06 31.9) (40) (209,800)

P2015/11 2 0 1 5 . 0 9 . 1 1 3 , 6 0 0 - - - 2 0 7 1 , 0 0 0 -* 2 0 -

( 1 1 . 0 2 35.5)( 1 1 . 0 2 35.5) (20) (71,000)

P2015/12 2 0 1 5 . 0 4 . 1 0 3 , 8 0 0 - - - 2 0 7 8 , 0 0 0 -* 2 0 -

( 1 1 . 2 0 39.0)( 1 1 . 2 0 39.0) (20) (78,000)

C2015/03 2 0 1 4 . 0 8 . 2 5 3 , 8 0 0 1.29 1 7 3 . 5 1.29 1 7 3 . 5 1.29 1 7 3 . 5 1.29 1 7 3 . 5 1 7 3 . 5 0 5 0 8 6 7 , 5 0 0 -* 5 0 1

2 5 0 3

キリンホールディングス

KIRIN HOLDINGS COMPANY

P2015/03 2 0 1 4 . 0 7 . 1 1 1 , 4 0 0 2.04 6 . 2 2.04 6 . 2 2.04 6 . 2 2.04 6 . 2 6 . 2 0 5 0 3 1 , 0 0 0 -* 5 0 1

P2015/03 2 0 1 4 . 0 7 . 1 1 1 , 5 0 0 2.04 2 2 . 1 2.04 2 2 . 1 2.04 2 0 . 0 2.04 2 0 . 0 2 0 . 0 0 1 5 0 3 1 8 , 5 0 0 -* 1 5 0 1

P2015/04 2 0 1 5 . 0 2 . 1 6 1 , 3 0 0 2.17 3 . 6 2.17 3 . 6 2.17 3 . 1 2.17 3 . 1 3 . 1 0 1 0 0 3 3 , 5 0 0 -* 1 0 0 1

P2015/04 2 0 1 5 . 0 2 . 1 3 1 , 4 0 0 2.13 1 0 . 3 2.13 1 0 . 3 2.17 1 0 . 0 2.17 1 0 . 0 1 0 . 1 5 1 0 0 1 0 1 , 5 0 0 -* 1 0 0 2

P2015/04 2 0 1 5 . 0 2 . 1 3 1 , 5 0 0 2.13 2 9 . 3 2.17 3 3 . 9 3.20 2 . 9 3.20 2 . 9 2 0 . 9 8 4 0 0 7 6 7 , 5 0 0 -* 1 0 0 4

P2015/04 2 0 1 5 . 0 2 . 1 3 1 , 6 0 0 3.20 1 8 . 0 3.24 1 9 . 7 3.20 1 6 . 4 3.24 1 9 . 7 1 8 . 0 5 2 0 0 3 5 5 , 5 0 0 -* 2 0 0 2

P2015/08 2 0 1 5 . 0 6 . 1 2 1 , 8 0 0 - - - 3 0 2 2 , 2 0 0 -* 3 0 -

(8.06 7.4) (8.06 7.4) (30) (22,200)

P2015/09 2 0 1 5 . 0 1 . 2 8 1 , 8 0 0 - - - 6 0 4 0 3 , 5 0 0 -* - -

(9.07 115.7)(8.13 18.8) (60) (403,500)

(4)

年月

P2015/10 2 0 1 5 . 0 8 . 1 4 1 , 7 0 0 9.07 6 2 . 0 9.07 6 2 . 0 9.07 6 2 . 0 9.07 6 2 . 0 6 2 . 0 0 9 0 7 3 5 , 3 0 0 3 0 * - 1

( 1 0 . 0 7 122.6)(9.07 60.5) (60) (549,300)

P2015/11 2 0 1 5 . 0 9 . 1 1 1 , 6 0 0 - - - 3 0 2 0 7 , 6 0 0 -* 3 0 -

( 1 0 . 0 7 69.2)( 1 0 . 0 7 69.2) (30) (207,600)

P2015/12 2 0 1 5 . 0 4 . 1 0 1 , 6 0 011.17 9 . 811.17 9 . 811.17 9 . 811.17 9 . 8 9 . 8 0 5 0 4 9 , 0 0 0 -* 5 0 1

P2016/01 2 0 1 5 . 1 1 . 1 3 1 , 7 0 0 - - - 6 0 3 6 7 , 5 0 0 - - -

( 1 2 . 2 8 94.8)( 1 2 . 1 5 27.7) (60) (367,500)

P2016/02 2 0 1 5 . 1 2 . 1 1 1 , 6 0 0 - - - 3 0 8 4 , 0 0 0 - 3 0 -

( 1 2 . 2 8 28.0)( 1 2 . 2 8 28.0) (30) (84,000)

C2015/03 2 0 1 4 . 0 7 . 1 1 1 , 5 0 0 2.04 9 5 . 0 2.04 9 5 . 0 2.04 9 5 . 0 2.04 9 5 . 0 9 5 . 0 0 5 0 4 7 5 , 0 0 0 5 0 * - 1

C2015/03 2 0 1 4 . 0 7 . 1 1 1 , 6 0 0 2.04 3 7 . 6 2.04 3 7 . 6 2.04 3 7 . 6 2.04 3 7 . 6 3 7 . 6 0 5 0 1 8 8 , 0 0 0 5 0 * - 1

C2015/03 2 0 1 4 . 0 7 . 1 1 1 , 7 0 0 2.04 1 1 . 1 2.04 1 1 . 1 2.04 1 1 . 1 2.04 1 1 . 1 1 1 . 1 0 5 0 5 5 , 5 0 0 -* 5 0 1

C2015/04 2 0 1 5 . 0 2 . 1 3 1 , 6 0 0 2.13 3 5 . 1 2.27 3 6 . 4 2.17 1 8 . 7 2.27 3 6 . 4 3 0 . 0 7 2 0 0 6 2 6 , 0 0 0 -* - 3

C2015/04 2 0 1 5 . 0 2 . 1 3 1 , 7 0 0 2.13 9 . 6 3.06 3 0 . 4 3.24 8 . 0 3.24 8 . 0 1 5 . 7 3 2 0 0 3 1 4 , 5 0 0 -* 1 0 0 4

2 8 0 2

味の素

AJINOMOTO

P2015/07 2 0 1 5 . 0 5 . 0 8 2 , 4 0 0 - - - 2 3 0 , 0 0 0 -* 2 -

(6.03 15.0) (6.03 15.0) (2) (30,000)

P2015/08 2 0 1 5 . 0 6 . 1 2 2 , 8 0 0 7.23 2 0 . 6 7.23 2 0 . 6 7.23 2 0 . 6 7.23 2 0 . 6 2 0 . 6 0 4 7 3 , 6 0 0 2* - 1

(7.23 16.2) (7.23 16.2) (2) (32,400)

P2015/09 2 0 1 5 . 0 1 . 0 9 2 , 6 0 0 - - - 4 2 6 2 , 8 0 0 -* - -

(9.09 115.4)(8.13 16.0) (4) (262,800)

P2015/10 2 0 1 5 . 0 8 . 1 4 2 , 6 0 0 - - - 4 4 9 7 , 6 0 0 -* - -

(9.09 152.3)( 1 0 . 0 8 96.5) (4) (497,600)

P2015/11 2 0 1 5 . 0 9 . 1 1 2 , 4 0 0 - - - 2 6 4 , 4 0 0 -* 2 -

( 1 0 . 0 8 32.2)( 1 0 . 0 8 32.2) (2) (64,400)

P2015/12 2 0 1 5 . 0 4 . 1 0 2 , 6 0 0 - - - 4 6 8 , 2 0 0 -* - -

( 1 0 . 3 0 33.8)( 1 2 . 0 8 0.3) (4) (68,200)

P2015/12 2 0 1 5 . 0 4 . 1 0 2 , 8 0 0 - - - 2 7 0 , 4 0 0 2* - -

( 1 1 . 2 0 35.2)( 1 1 . 2 0 35.2) (2) (70,400)

P2016/01 2 0 1 5 . 1 1 . 1 3 2 , 6 0 0 - - - 2 4 4 , 2 0 0 - 2 -

( 1 2 . 0 4 22.1)( 1 2 . 0 4 22.1) (2) (44,200)

C2015/03 2 0 1 4 . 1 1 . 0 4 2 , 6 0 0 1.30 6 4 . 0 1.30 6 4 . 0 1.30 6 4 . 0 1.30 6 4 . 0 6 4 . 0 0 2 5 1 , 6 0 0 , 0 0 0 2 5 * - 1

C2015/09 2 0 1 5 . 0 1 . 2 1 2 , 8 0 0 - - - 2 1 1 , 0 0 0 -* 2 -

(9.01 5.5) (9.01 5.5) (2) (11,000)

C2015/10 2 0 1 5 . 0 8 . 1 4 2 , 6 0 0 - - - 4 1 7 7 , 0 0 0 -* - -

( 1 0 . 0 6 54.1)(9.25 34.4) (4) (177,000)

C2015/11 2 0 1 5 . 0 9 . 1 1 2 , 8 0 0 - - - 2 7 0 , 8 0 0 2* - -

( 1 0 . 0 6 35.4)( 1 0 . 0 6 35.4) (2) (70,800)

2 9 1 4

日本たばこ産業

JAPAN TOBACCO

P2015/01 2 0 1 4 . 1 2 . 1 6 3 , 0 0 0 - - - -* 2 0 0 -

P2015/01 2 0 1 4 . 1 1 . 1 8 3 , 4 0 0 - - - 1 0 0 2 , 2 5 1 , 0 0 0 1 0 * - -

(1.08 225.1)(1.08 225.1) (100) (2,251,000)

P2015/01 2 0 1 4 . 1 1 . 1 4 3 , 6 0 0 - - - 2 0 * - -

P2015/02 2 0 1 4 . 1 2 . 1 6 3 , 0 0 0 1.07 5 7 . 5 1.07 5 7 . 5 1.07 5 7 . 5 1.07 5 7 . 5 5 7 . 5 0 5 1 1 6 9 , 7 5 0 -* 5 1 1

(1.19 32.8) (1.19 32.8) (50) (164,000)

P2015/02 2 0 1 4 . 1 2 . 1 2 3 , 2 0 0 1.05 1 1 9 . 5 1.08 1 3 1 . 0 1.21 4 8 . 3 1.21 5 4 . 0 1 0 1 . 5 0 5 0 2 3 , 2 5 4 , 5 0 0 -* 3 0 0 3

(1.08 115.4)(1.21 37.9) (300) (1,912,000)

P2015/02 2 0 1 4 . 1 2 . 1 2 3 , 4 0 0 - - - 1 0 0 1 1 3 , 0 0 0 -* 1 0 0 -

(2.09 11.3) (2.09 11.3) (100) (113,000)

P2015/03 2 0 1 4 . 0 7 . 2 5 3 , 2 0 0 - - - 4 0 0 3 7 0 , 0 0 0 -* 2 0 0 -

(2.10 12.3) (3.05 0.1) (400) (370,000)

P2015/03 2 0 1 4 . 0 7 . 1 1 3 , 4 0 0 2.16 6 . 7 2.16 7 . 0 2.16 6 . 7 2.16 7 . 0 7 . 0 0 8 5 5 8 , 0 0 0 -* 8 5 1

P2015/03 2 0 1 4 . 0 7 . 1 1 3 , 6 0 0 2.16 4 2 . 1 2.16 4 2 . 1 2.20 3 4 . 1 2.20 3 4 . 1 3 5 . 6 0 1 , 1 7 0 2 , 5 5 0 , 4 4 0 -* 3 2 0 2

(2.16 32.5) (3.09 0.7) (920) (1,578,600)

P2015/03 2 0 1 4 . 0 7 . 1 1 3 , 8 0 0 2.27 7 5 . 5 2.27 7 5 . 5 2.27 7 5 . 5 2.27 7 5 . 5 7 5 . 5 0 9 8 3 5 , 4 3 4 , 1 5 0 5 0 * - 1

(3.12 112.1)(3.09 13.2) (950) (5,185,000)

P2015/04 2 0 1 5 . 0 2 . 1 3 3 , 6 0 0 3.17 7 7 . 5 3.17 7 7 . 5 3.17 7 7 . 5 3.17 7 7 . 5 7 7 . 5 0 5 7 3 1 , 0 1 8 , 2 5 0 -* 1 7 3 1

(3.12 38.4) (4.02 3.9) (550) (840,000)

P2015/04 2 0 1 5 . 0 2 . 1 3 3 , 8 0 0 - - - 2 0 0 2 , 0 8 8 , 0 0 0 -* 2 0 0 -

(3.12 104.4)(3.12 104.4) (200) (2,088,000)

(5)

年月

P2015/05 2 0 1 5 . 0 3 . 1 3 3 , 4 0 0 3.20 5 2 . 0 3.20 5 2 . 0 3.20 5 2 . 0 3.20 5 2 . 0 5 2 . 0 0 6 3 1 , 2 0 0 -* 6 1

P2015/05 2 0 1 5 . 0 3 . 1 3 3 , 8 0 0 - - - 2 0 0 3 7 0 , 0 0 0 -* - -

(4.07 35.5) (4.22 1.5) (200) (370,000)

P2015/05 2 0 1 5 . 0 3 . 1 3 4 , 0 0 0 - - - 3 0 0 7 8 5 , 5 0 0 -* - -

(4.09 65.3) (4.23 0.9) (300) (785,500)

P2015/05 2 0 1 5 . 0 3 . 1 3 4 , 2 0 0 4.30 5 4 . 5 4.30 5 4 . 5 4.30 5 4 . 5 4.30 5 4 . 5 5 4 . 5 0 2 0 0 9 3 0 , 5 0 0 -* 1 5 0 1

(4.30 49.6) (4.22 41.0) (150) (658,000)

P2015/05 2 0 1 5 . 0 4 . 0 9 4 , 4 0 0 4.24 5 9 . 0 4.24 5 9 . 0 4.24 5 9 . 0 4.24 5 9 . 0 5 9 . 0 0 4 0 0 3 , 6 7 9 , 5 0 0 5 0 * - 1

(4.30 217.3)(4.28 25.9) (350) (3,384,500)

P2015/06 2 0 1 4 . 1 0 . 1 0 4 , 0 0 0 - - - 2 0 0 2 6 4 , 0 0 0 -* - -

(5.07 25.4) (6.02 1.0) (200) (264,000)

P2015/06 2 0 1 4 . 1 1 . 0 5 4 , 4 0 0 5.19 5 6 . 5 5.19 5 6 . 5 5.19 5 6 . 5 5.19 5 6 . 5 5 6 . 5 0 4 7 0 1 , 5 7 6 , 7 0 0 2 2 0 * - 1

(5.19 45.7) (5.29 7.6) (420) (1,294,200)

P2015/06 2 0 1 5 . 0 4 . 1 7 4 , 6 0 0 - - - 4 2 0 6 , 1 6 5 , 7 0 0 -* - -

(6.10 273.5)(5.27 41.7) (420) (6,165,700)

P2015/07 2 0 1 5 . 0 5 . 0 8 4 , 2 0 0 - - - 2 1 0 7 7 4 , 7 0 0 -* 2 1 0 -

(6.10 44.7) (6.11 27.7) (210) (774,700)

P2015/07 2 0 1 5 . 0 5 . 0 8 4 , 4 0 0 6.17 7 4 . 0 6.17 7 4 . 0 6.17 6 9 . 0 6.17 6 9 . 0 6 9 . 0 0 4 5 0 5 , 1 6 0 , 5 0 0 5 0 * - 1

(7.09 192.5)(6.23 33.3) (400) (4,803,000)

P2015/08 2 0 1 5 . 0 6 . 1 2 4 , 2 0 0 - - - 4 0 0 2 , 0 3 0 , 0 0 0 -* - -

(7.09 100.3)(8.03 1.2) (400) (2,030,000)

P2015/08 2 0 1 5 . 0 6 . 1 2 4 , 6 0 0 - - - 2 0 0 5 2 8 , 0 0 0 -* 2 0 0 -

(7.23 26.4) (7.23 26.4) (200) (528,000)

P2015/08 2 0 1 5 . 0 6 . 1 2 4 , 8 0 0 - - - 4 0 0 4 , 8 2 4 , 0 0 0 -* - -

(8.13 182.0)(8.03 59.2) (400) (4,824,000)

P2015/09 2 0 1 5 . 0 1 . 0 9 3 , 2 0 0 - - - 1 , 8 5 1 5 9 , 7 8 7 , 3 0 0 -* 1 , 8 5 1 -

(1.14 323.0)(1.14 323.0) (1,851) (59,787,300)

P2015/09 2 0 1 5 . 0 2 . 1 7 4 , 2 0 0 - - - 2 0 0 1 , 5 1 0 , 0 0 0 -* - -

(9.10 104.5)(9.02 46.5) (200) (1,510,000)

P2015/09 2 0 1 5 . 0 4 . 0 9 4 , 4 0 0 8.20 3 5 . 0 8.20 3 5 . 0 8.20 3 5 . 0 8.20 3 5 . 0 3 5 . 0 0 3 5 0 3 , 5 2 5 , 0 0 0 1 0 0 * - 1

(9.10 285.8)(8.20 24.6) (300) (3,350,000)

P2015/09 2 0 1 5 . 0 4 . 1 7 4 , 6 0 0 - - - 4 0 0 1 0 , 5 0 4 , 0 0 0 -* - -

(9.09 433.5)(8.13 91.7) (400) (10,504,000)

P2015/10 2 0 1 5 . 0 8 . 2 6 3 , 6 0 010.05 4 3 . 810.05 4 3 . 810.05 4 3 . 810.05 4 3 . 8 4 3 . 8 0 3 5 0 1 , 7 7 4 , 0 0 0 -* 1 5 0 1

( 1 0 . 0 1 74.9)( 1 0 . 0 6 5.7) (300) (1,555,000)

P2015/10 2 0 1 5 . 0 8 . 2 5 3 , 8 0 0 - - - 2 0 0 8 2 0 , 0 0 0 -* 2 0 0 -

( 1 0 . 0 6 41.0)( 1 0 . 0 6 41.0) (200) (820,000)

P2015/10 2 0 1 5 . 0 8 . 2 1 4 , 0 0 0 - - - 4 0 0 3 , 2 4 8 , 0 0 0 -* - -

( 1 0 . 0 8 83.2)( 1 0 . 0 8 77.6) (400) (3,248,000)

P2015/10 2 0 1 5 . 0 8 . 1 4 4 , 2 0 0 - - - 4 0 0 1 1 , 7 0 9 , 0 0 0 -* - -

( 1 0 . 0 1 621.2)(9.09 146.7) (400) (11,709,000)

P2015/11 2 0 1 5 . 1 0 . 0 1 3 , 4 0 0 - - - 2 0 0 8 9 1 , 0 0 0 -* - -

( 1 0 . 0 1 82.4)( 1 0 . 2 1 6.7) (200) (891,000)

P2015/11 2 0 1 5 . 0 9 . 1 4 3 , 6 0 0 - - - 3 0 0 6 6 3 , 0 0 0 -* 1 0 0 -

( 1 0 . 0 7 31.7)( 1 0 . 2 3 2.9) (300) (663,000)

P2015/11 2 0 1 5 . 0 9 . 1 1 3 , 8 0 010.07 8 0 . 010.07 8 0 . 010.07 8 0 . 010.07 8 0 . 0 8 0 . 0 0 5 5 0 2 , 7 5 5 , 0 0 0 -* 1 0 0 1

( 1 0 . 0 8 80.8)( 1 0 . 3 0 6.6) (500) (2,355,000)

P2015/11 2 0 1 5 . 0 9 . 1 1 4 , 0 0 0 - - - 3 0 0 1 , 2 2 2 , 0 0 0 -* 1 0 0 -

( 1 0 . 2 2 60.0)( 1 1 . 0 5 2.2) (300) (1,222,000)

P2015/11 2 0 1 5 . 0 9 . 1 1 4 , 2 0 0 - - - 5 0 0 1 , 9 5 0 , 0 0 0 -* 1 0 0 -

( 1 0 . 3 0 68.2)( 1 1 . 1 0 4.9) (500) (1,950,000)

P2015/11 2 0 1 5 . 0 9 . 1 1 4 , 4 0 011.12 1 3 . 311.12 1 3 . 311.12 1 3 . 311.12 1 3 . 3 1 3 . 3 0 4 5 0 1 , 9 9 0 , 5 0 0 -* 4 5 0 1

( 1 1 . 0 5 48.1)( 1 1 . 0 5 48.1) (400) (1,924,000)

P2015/12 2 0 1 5 . 0 4 . 1 0 4 , 2 0 0 - - - 2 0 0 8 8 4 , 0 0 0 -* 2 0 0 -

( 1 1 . 1 0 44.2)( 1 1 . 1 0 44.2) (200) (884,000)

P2015/12 2 0 1 5 . 0 4 . 1 0 4 , 4 0 0 - - - 2 0 0 1 , 5 1 2 , 0 0 0 -* - -

( 1 1 . 1 1 84.3)( 1 2 . 1 0 66.9) (200) (1,512,000)

P2016/01 2 0 1 5 . 1 1 . 1 3 4 , 2 0 0 - - - 2 0 0 6 5 9 , 0 0 0 - - -

( 1 2 . 1 0 64.1)( 1 2 . 3 0 1.8) (200) (659,000)

P2016/01 2 0 1 5 . 1 1 . 1 3 4 , 4 0 012.18 5 0 . 012.18 5 0 . 012.18 5 0 . 012.18 5 0 . 0 5 0 . 0 0 2 5 0 1 , 0 2 8 , 0 0 0 - 2 0 0 1

( 1 2 . 1 8 38.9)( 1 2 . 1 8 38.9) (200) (778,000)

P2016/02 2 0 1 5 . 1 2 . 1 1 4 , 2 0 0 - - - 2 0 0 2 7 4 , 0 0 0 - 2 0 0 -

( 1 2 . 3 0 13.7)( 1 2 . 3 0 13.7) (200) (274,000)

C2015/01 2 0 1 4 . 1 2 . 0 3 3 , 2 0 0 - - - -* 1 7 -

C2015/01 2 0 1 4 . 1 1 . 1 8 3 , 4 0 0 - - - -* 2 0 2 -

C2015/01 2 0 1 4 . 1 1 . 1 4 3 , 6 0 0 - - - -* 3 2 0 -

C2015/01 2 0 1 4 . 1 1 . 1 4 3 , 8 0 0 - - - -* 2 5 -

C2015/02 2 0 1 4 . 1 2 . 1 2 3 , 2 0 0 1.05 1 5 3 . 0 1.05 1 5 3 . 0 1.05 1 5 3 . 0 1.05 1 5 3 . 0 1 5 3 . 0 0 5 0 7 6 5 , 0 0 0 1 0 0 * - 1

C2015/02 2 0 1 4 . 1 2 . 1 2 3 , 4 0 0 1.05 5 5 . 5 1.21 6 2 . 5 1.21 4 8 . 0 1.21 4 8 . 0 5 1 . 7 5 7 2 0 4 , 9 0 2 , 2 5 0 9 5 * - 2

(2.10 95.9) (1.08 28.2) (600) (4,177,000)

(6)

年月

C2015/02 2 0 1 4 . 1 2 . 1 2 3 , 6 0 0 - - - -* 7 2 -

C2015/03 2 0 1 4 . 0 7 . 1 1 3 , 6 0 0 - - - 8 0 0 8 , 5 2 1 , 0 0 0 -* - -

(3.06 253.6)(2.09 28.7) (800) (8,521,000)

C2015/03 2 0 1 4 . 0 7 . 1 1 3 , 8 0 0 2.27 5 1 . 5 2.27 5 1 . 5 2.27 5 1 . 5 2.27 5 1 . 5 5 1 . 5 0 4 2 9 2 , 2 9 7 , 3 5 0 -* 2 0 0 1

(3.09 80.5) (2.27 43.5) (400) (2,148,000)

C2015/04 2 0 1 5 . 0 2 . 1 3 3 , 6 0 0 - - - 4 0 0 9 , 5 7 0 , 0 0 0 -* - -

(3.30 339.2)(3.12 139.3) (400) (9,570,000)

C2015/04 2 0 1 5 . 0 2 . 1 3 3 , 8 0 0 3.16 4 4 . 0 3.16 4 4 . 0 3.16 4 4 . 0 3.16 4 4 . 0 4 4 . 0 0 5 0 0 4 , 5 5 5 , 5 0 0 5 0 * - 1

(4.09 227.1)(3.16 31.9) (450) (4,335,500)

C2015/04 2 0 1 5 . 0 2 . 1 3 4 , 0 0 0 - - - 4 0 0 2 , 0 4 2 , 0 0 0 -* - -

(4.09 64.2) (3.09 33.8) (400) (2,042,000)

C2015/05 2 0 1 5 . 0 3 . 1 3 4 , 0 0 0 - - - 2 0 0 2 , 8 7 5 , 0 0 0 -* - -

(4.22 257.8)(4.07 29.7) (200) (2,875,000)

C2015/05 2 0 1 5 . 0 3 . 1 3 4 , 2 0 0 4.30 5 0 . 0 4.30 5 0 . 0 4.30 5 0 . 0 4.30 5 0 . 0 5 0 . 0 0 5 5 0 6 , 0 1 0 , 0 0 0 5 0 * - 1

(4.23 273.7)(4.09 19.1) (500) (5,760,000)

C2015/05 2 0 1 5 . 0 4 . 0 9 4 , 4 0 0 4.24 1 0 3 . 0 4.24 1 0 3 . 0 4.24 1 0 3 . 0 4.24 1 0 3 . 0 1 0 3 . 0 0 1 5 0 1 , 3 7 7 , 5 0 0 -* 1 0 0 1

(4.24 90.9) (4.28 81.6) (100) (862,500)

C2015/05 2 0 1 5 . 0 4 . 1 7 4 , 6 0 0 - - - 1 0 0 1 2 1 , 5 0 0 -* - -

(4.23 23.5) (4.30 0.8) (100) (121,500)

C2015/06 2 0 1 4 . 1 1 . 0 5 4 , 4 0 0 - - - 2 0 0 7 1 8 , 0 0 0 -* 2 0 0 -

(5.07 54.1) (6.09 17.7) (200) (718,000)

C2015/06 2 0 1 5 . 0 4 . 1 7 4 , 6 0 0 - - - 2 0 0 1 , 0 5 6 , 0 0 0 -* - -

(5.21 105.5)(6.10 0.1) (200) (1,056,000)

C2015/06 2 0 1 5 . 0 4 . 2 4 4 , 8 0 0 - - - 1 0 0 1 2 5 , 0 0 0 -* 1 0 0 -

(5.27 12.5) (5.27 12.5) (100) (125,000)

C2015/07 2 0 1 5 . 0 5 . 0 8 4 , 4 0 0 - - - 2 0 0 6 7 0 , 0 0 0 -* 2 0 0 -

(6.10 33.5) (6.10 33.5) (200) (670,000)

C2015/07 2 0 1 5 . 0 5 . 0 8 4 , 6 0 0 - - - 2 0 0 2 6 7 , 5 0 0 -* 2 0 0 -

(6.23 15.8) (6.22 8.0) (200) (267,500)

C2015/08 2 0 1 5 . 0 6 . 1 2 4 , 6 0 0 - - - 4 0 0 1 , 1 6 6 , 0 0 0 -* - -

(8.13 39.9) (7.10 18.4) (400) (1,166,000)

C2015/08 2 0 1 5 . 0 6 . 1 2 4 , 8 0 0 - - - 2 0 0 1 , 0 7 4 , 0 0 0 -* 2 0 0 -

(7.23 53.7) (7.23 53.7) (200) (1,074,000)

C2015/09 2 0 1 5 . 0 1 . 0 9 3 , 2 0 0 - - - 1 , 8 5 1 4 8 , 3 1 1 , 1 0 0 1 , 8 5 1 * - -

(1.14 261.0)(1.14 261.0) (1,851) (48,311,100)

C2015/09 2 0 1 5 . 0 2 . 1 7 4 , 2 0 0 - - - 2 0 0 1 , 8 4 8 , 0 0 0 -* 2 0 0 -

(9.02 92.4) (9.02 92.4) (200) (1,848,000)

C2015/09 2 0 1 5 . 0 4 . 0 9 4 , 4 0 0 8.27 4 7 . 1 8.27 4 7 . 8 8.27 4 7 . 1 8.27 4 7 . 8 4 7 . 8 0 3 5 0 1 , 5 1 8 , 5 0 0 -* 2 0 0 1

(8.27 40.4) (8.27 40.4) (200) (808,000)

C2015/09 2 0 1 5 . 0 4 . 1 7 4 , 6 0 0 8.20 7 0 . 5 8.20 7 0 . 5 8.20 7 0 . 5 8.20 7 0 . 5 7 0 . 5 0 4 5 0 1 , 5 5 4 , 5 0 0 -* 5 0 1

(8.20 60.0) (9.09 0.1) (400) (1,202,000)

C2015/09 2 0 1 5 . 0 4 . 2 4 4 , 8 0 0 - - - 3 0 0 6 9 5 , 0 0 0 -* 1 0 0 -

(8.13 33.2) (9.02 3.1) (300) (695,000)

C2015/10 2 0 1 5 . 0 8 . 2 6 3 , 6 0 0 - - - 8 0 0 1 7 , 2 0 2 , 0 0 0 -* - -

( 1 0 . 0 7 404.1)( 1 0 . 0 1 68.7) (800) (17,202,000)

C2015/10 2 0 1 5 . 0 8 . 2 5 3 , 8 0 0 - - - 4 0 0 3 , 5 9 8 , 0 0 0 -* - -

( 1 0 . 0 8 149.5)( 1 0 . 0 6 34.0) (400) (3,598,000)

C2015/10 2 0 1 5 . 0 8 . 1 4 4 , 2 0 0 - - - 3 0 0 2 , 2 5 1 , 0 0 0 -* 1 0 0 -

(9.09 112.4)( 1 0 . 0 6 0.3) (300) (2,251,000)

C2015/10 2 0 1 5 . 0 8 . 1 4 4 , 4 0 0 - - - 3 0 0 6 6 0 , 0 0 0 -* 1 0 0 -

(9.10 32.9)( 1 0 . 0 1 0.2) (300) (660,000)

C2015/11 2 0 1 5 . 0 9 . 1 1 3 , 8 0 0 - - - 2 0 0 5 , 8 0 0 , 0 0 0 -* - -

( 1 0 . 2 3 510.0)( 1 0 . 0 1 70.0) (200) (5,800,000)

C2015/11 2 0 1 5 . 0 9 . 1 1 4 , 0 0 0 - - - 4 0 0 1 1 , 3 6 2 , 0 0 0 -* - -

( 1 1 . 0 5 453.8)( 1 0 . 0 7 125.6) (400) (11,362,000)

C2015/11 2 0 1 5 . 0 9 . 1 1 4 , 2 0 010.07 7 5 . 010.07 7 5 . 010.07 7 5 . 010.07 7 5 . 0 7 5 . 0 0 6 5 0 8 , 3 4 4 , 0 0 0 5 0 * - 1

( 1 1 . 0 6 218.7)( 1 0 . 0 8 46.1) (600) (7,969,000)

C2015/11 2 0 1 5 . 0 9 . 1 1 4 , 4 0 0 - - - 1 , 0 0 0 6 , 9 2 8 , 0 0 0 -* - -

( 1 1 . 1 1 91.2)( 1 1 . 0 6 54.5) (1,000) (6,928,000)

C2015/12 2 0 1 5 . 0 4 . 1 7 4 , 6 0 0 - - - 3 0 0 1 , 6 7 9 , 0 0 0 -* 3 0 0 -

( 1 1 . 1 1 69.5)( 1 1 . 1 0 49.2) (300) (1,679,000)

C2016/01 2 0 1 5 . 1 1 . 1 3 4 , 4 0 0 - - - 1 5 0 1 , 1 2 4 , 0 0 0 - 5 0 -

( 1 2 . 3 0 130.6)( 1 2 . 1 0 47.1) (150) (1,124,000)

C2016/01 2 0 1 5 . 1 1 . 1 3 4 , 6 0 012.18 4 0 . 012.18 4 0 . 012.18 4 0 . 012.18 4 0 . 0 4 0 . 0 0 3 0 0 1 , 0 4 8 , 0 0 0 - 2 0 0 1

( 1 2 . 1 8 32.4)( 1 2 . 1 8 32.4) (200) (648,000)

C2016/02 2 0 1 5 . 1 2 . 1 1 4 , 6 0 0 - - - 2 0 0 1 , 2 5 2 , 0 0 0 - 2 0 0 -

( 1 2 . 3 0 62.6)( 1 2 . 3 0 62.6) (200) (1,252,000)

3 3 8 2

セブン＆アイ・ホールディングス

SEVEN & I HOLDINGS

P2015/01 2 0 1 4 . 1 1 . 1 8 4 , 0 0 0 - - - -* 2 0 0 -

P2015/01 2 0 1 4 . 1 1 . 1 4 4 , 4 0 0 - - - 2 5 * - -

P2015/02 2 0 1 4 . 1 2 . 1 2 4 , 0 0 0 - - - 2 2 0 5 3 3 , 2 0 0 -* 2 2 0 -

(1.14 39.6) (1.05 22.7) (220) (533,200)

(7)

年月

P2015/02 2 0 1 4 . 1 2 . 1 2 4 , 4 0 0 - - - -* 5 0 -

P2015/03 2 0 1 4 . 0 7 . 1 1 4 , 0 0 0 1.16 1 1 9 . 5 1.16 1 1 9 . 5 1.16 1 1 9 . 5 1.16 1 1 9 . 5 1 1 9 . 5 0 1 0 0 1 , 1 9 5 , 0 0 0 -* 1 0 0 1

P2015/03 2 0 1 4 . 0 7 . 1 1 4 , 2 0 0 3.04 1 3 . 0 3.04 1 3 . 0 3.04 1 3 . 0 3.04 1 3 . 0 1 3 . 0 0 5 0 6 5 , 0 0 0 -* 5 0 1

P2015/03 2 0 1 4 . 0 7 . 1 1 4 , 6 0 0 3.09 1 5 . 6 3.09 1 5 . 6 3.09 1 5 . 6 3.09 1 5 . 6 1 5 . 6 0 9 6 1 4 9 , 7 6 0 -* 9 6 1

P2015/03 2 0 1 4 . 0 7 . 1 1 4 , 8 0 0 3.09 5 6 . 0 3.09 5 6 . 0 3.09 5 6 . 0 3.09 5 6 . 0 5 6 . 0 0 3 4 1 9 0 , 4 0 0 -* 3 4 1

P2015/04 2 0 1 5 . 0 2 . 1 3 4 , 8 0 0 3.17 7 6 . 5 3.17 7 6 . 5 3.17 7 6 . 5 3.17 7 6 . 5 7 6 . 5 0 4 7 3 5 9 , 5 5 0 -* 4 7 1

P2015/04 2 0 1 5 . 0 2 . 1 3 5 , 0 0 0 3.17 1 6 1 . 0 3.17 1 6 1 . 0 3.24 8 3 . 5 3.24 8 3 . 5 1 2 2 . 2 5 8 4 9 8 0 , 9 0 0 -* 8 4 2

P2015/06 2 0 1 4 . 1 1 . 0 5 4 , 8 0 0 5.14 2 5 . 5 5.14 2 5 . 5 5.14 2 5 . 5 5.14 2 5 . 5 2 5 . 5 0 4 0 9 1 , 6 0 0 -* 2 0 1

(5.14 20.3) (5.14 20.3) (20) (40,600)

P2015/06 2 0 1 4 . 1 1 . 1 4 5 , 0 0 0 4.17 6 5 . 0 4.17 6 5 . 0 4.17 6 5 . 0 4.17 6 5 . 0 6 5 . 0 0 1 6 , 5 0 0 -* 1 1

P2015/07 2 0 1 5 . 0 5 . 0 8 5 , 0 0 0 6.15 4 4 . 7 6.15 4 4 . 7 6.29 2 5 . 0 6.29 2 5 . 0 3 4 . 8 5 7 0 2 1 4 , 4 0 0 -* 5 0 2

P2015/08 2 0 1 5 . 0 6 . 1 2 5 , 0 0 0 - - - 2 0 5 8 , 6 0 0 -* 2 0 -

(7.06 29.3) (7.06 29.3) (20) (58,600)

P2015/09 2 0 1 5 . 0 1 . 0 9 4 , 6 0 0 7.10 3 8 . 4 7.10 3 8 . 4 7.10 3 8 . 4 7.10 3 8 . 4 3 8 . 4 0 4 9 1 8 8 , 1 6 0 -* 4 9 1

P2015/09 2 0 1 5 . 0 2 . 1 3 5 , 0 0 0 9.01 5 9 . 5 9.01 5 9 . 5 9.01 5 9 . 5 9.01 5 9 . 5 5 9 . 5 0 5 0 2 9 7 , 5 0 0 5 0 * - 1

P2015/09 2 0 1 5 . 0 3 . 1 0 5 , 5 0 0 7.29 1 0 9 . 0 7.29 1 0 9 . 0 8.04 4 3 . 6 8.20 4 5 . 0 6 3 . 0 3 3 3 0 2 , 6 7 1 , 2 0 0 3 0 0 * - 3

(9.07 560.3)(8.20 35.9) (20) (596,200)

P2015/10 2 0 1 5 . 0 8 . 1 4 5 , 0 0 0 - - - 1 0 2 0 8 , 2 0 0 -* 1 0 -

(9.07 208.2)(9.07 208.2) (10) (208,200)

P2015/11 2 0 1 5 . 0 9 . 1 1 5 , 0 0 010.23 3 6 . 410.23 3 6 . 410.28 1 8 . 810.28 1 8 . 8 2 7 . 6 0 1 1 0 3 1 1 , 2 0 0 -* 6 0 2

( 1 0 . 0 9 35.2)( 1 0 . 0 9 35.2) (10) (35,200)

P2015/11 2 0 1 5 . 0 9 . 1 1 5 , 5 0 010.27 1 3 0 . 510.27 1 3 0 . 511.02 1 1 6 . 511.02 1 2 1 . 0 1 2 5 . 7 5 1 5 0 1 , 8 4 0 , 0 0 0 -* 1 0 0 2

P2015/12 2 0 1 5 . 0 4 . 1 0 5 , 5 0 010.09 2 8 6 . 010.09 2 8 6 . 010.09 2 8 6 . 010.09 2 8 6 . 0 2 8 6 . 0 0 5 0 1 , 4 3 0 , 0 0 0 5 0 * - 1

P2016/01 2 0 1 5 . 1 1 . 1 3 6 , 0 0 011.17 3 3 8 . 011.17 3 3 8 . 011.17 3 3 8 . 011.17 3 3 8 . 0 3 3 8 . 0 0 5 0 1 , 6 9 0 , 0 0 0 - 5 0 1

C2015/01 2 0 1 4 . 1 1 . 1 4 4 , 4 0 0 - - - -* 2 5 -

C2015/01 2 0 1 4 . 1 1 . 1 4 4 , 6 0 0 - - - -* 2 5 -

C2015/02 2 0 1 4 . 1 2 . 1 2 4 , 4 0 0 1.05 1 0 8 . 0 1.05 1 0 8 . 0 1.05 1 0 8 . 0 1.05 1 0 8 . 0 1 0 8 . 0 0 5 0 5 4 0 , 0 0 0 5 0 * - 1

C2015/02 2 0 1 4 . 1 2 . 1 2 4 , 6 0 0 1.05 4 6 . 8 1.05 4 6 . 8 1.20 1 2 . 8 1.20 1 2 . 8 2 9 . 8 0 1 0 0 2 9 8 , 0 0 0 -* 5 0 2

C2015/03 2 0 1 4 . 0 7 . 1 1 4 , 4 0 0 1.16 6 8 . 0 1.16 6 8 . 0 1.16 6 8 . 0 1.16 6 8 . 0 6 8 . 0 0 5 0 3 4 0 , 0 0 0 5 0 * - 1

C2015/03 2 0 1 4 . 0 7 . 1 1 4 , 8 0 0 3.09 1 0 . 2 3.09 1 0 . 2 3.09 9 . 9 3.09 9 . 9 9 . 9 0 5 0 5 0 , 1 9 0 5 0 * - 1

C2015/04 2 0 1 5 . 0 2 . 1 3 4 , 8 0 0 3.17 2 3 3 . 0 3.17 2 3 3 . 0 3.17 2 3 3 . 0 3.17 2 3 3 . 0 2 3 3 . 0 0 3 7 8 6 2 , 1 0 0 3 7 * - 1

C2015/04 2 0 1 5 . 0 2 . 1 3 5 , 0 0 0 3.17 1 1 8 . 0 3.24 1 5 1 . 5 3.17 1 1 8 . 0 3.24 1 5 1 . 5 1 3 4 . 7 5 4 9 6 7 2 , 0 0 0 4 9 * - 2

C2015/06 2 0 1 5 . 0 3 . 1 0 5 , 5 0 0 5.01 4 4 . 0 5.01 4 4 . 0 5.01 4 4 . 0 5.01 4 4 . 0 4 4 . 0 0 1 4 , 4 0 0 -* 1 1

C2015/09 2 0 1 5 . 0 3 . 1 0 5 , 5 0 0 7.27 2 3 9 . 0 8.04 4 2 0 . 5 7.27 2 3 9 . 0 8.04 4 2 0 . 5 3 0 9 . 1 7 3 2 5 1 0 , 8 2 7 , 5 0 0 -* 3 2 5 3

C2015/10 2 0 1 5 . 0 8 . 1 4 5 , 5 0 0 9.03 6 5 . 010.07 6 6 . 0 9.03 6 5 . 010.07 6 6 . 0 6 5 . 5 0 1 0 0 6 5 5 , 0 0 0 -* - 2

C2015/11 2 0 1 5 . 0 9 . 1 1 5 , 5 0 0 9.25 1 3 3 . 5 9.30 2 1 3 . 511.02 8 5 . 511.02 8 5 . 5 1 5 6 . 3 8 2 0 0 3 , 1 2 7 , 5 0 0 1 5 0 * - 4

C2015/11 2 0 1 5 . 0 9 . 1 1 6 , 0 0 0 9.30 6 5 . 5 9.30 6 5 . 510.28 1 8 . 910.28 1 8 . 9 3 8 . 0 0 2 0 0 7 1 1 , 0 0 0 -* 1 5 0 3

C2015/12 2 0 1 5 . 0 4 . 1 0 5 , 5 0 010.09 2 6 0 . 010.09 2 6 0 . 010.09 2 6 0 . 010.09 2 6 0 . 0 2 6 0 . 0 0 5 0 1 , 3 0 0 , 0 0 0 -* 5 0 1

3 4 0 2

東レ

TORAY INDUSTRIES

P2015/06 2 0 1 4 . 1 1 . 1 9 1 , 0 0 0 - - - 2 0 0 1 , 7 3 0 , 0 0 0 -* - -

(5.07 15.1) (6.03 2.2) (200) (1,730,000)

P2015/08 2 0 1 5 . 0 6 . 1 2 9 5 0 - - - 1 0 0 3 4 0 , 0 0 0 -* - -

(8.05 6.4) (8.07 0.4) (100) (340,000)

P2015/08 2 0 1 5 . 0 6 . 1 2 1 , 0 0 0 - - - 5 0 9 8 0 , 0 0 0 -* 5 0 -

(7.14 19.6) (7.14 19.6) (50) (980,000)

(8)

年月

C2015/07 2 0 1 5 . 0 5 . 0 8 1 , 0 0 0 - - - 1 0 0 4 7 0 , 0 0 0 -* 1 0 0 -

(6.25 4.7) (6.25 4.7) (100) (470,000)

C2015/08 2 0 1 5 . 0 6 . 1 2 9 5 0 - - - 2 0 0 9 , 1 8 5 , 0 0 0 -* - -

(8.10 98.1) (8.05 8.6) (200) (9,185,000)

C2015/08 2 0 1 5 . 0 6 . 1 2 1 , 0 0 0 - - - 2 0 0 1 1 , 6 9 0 , 0 0 0 -* - -

(8.13 101.6)(7.14 15.3) (200) (11,690,000)

3 4 0 5

クラレ

KURARAY

P2015/03 2 0 1 4 . 0 7 . 1 1 1 , 3 0 0 2.17 1 0 . 6 2.17 1 0 . 6 2.17 1 0 . 6 2.17 1 0 . 6 1 0 . 6 0 1 0 1 0 , 6 0 0 -* 1 0 1

3 4 0 7

旭化成

ASAHI KASEI

P2015/12 2 0 1 5 . 0 6 . 1 1 9 0 0 - - - 2 5 1 , 6 0 0 2* - -

(7.08 25.8) (7.08 25.8) (2) (51,600)

P2015/12 2 0 1 5 . 0 4 . 1 0 1 , 0 0 0 - - - 6 6 1 5 , 9 0 0 -* - -

( 1 2 . 0 8 186.7)(6.04 18.6) (6) (615,900)

P2016/03 2 0 1 5 . 0 9 . 0 7 7 5 0 - - - 2 7 8 , 0 0 0 - 2 -

( 1 0 . 1 5 39.0)( 1 0 . 1 5 39.0) (2) (78,000)

4 0 6 2

イビデン

IBIDEN

P2016/03 2 0 1 5 . 0 8 . 2 6 1 , 4 0 0 - - - 3 0 1 2 9 , 0 0 0 - 3 0 -

(9.28 43.0) (9.28 43.0) (30) (129,000)

4 0 6 3

信越化学工業

SHIN-ETSU CHEMICAL

P2015/01 2 0 1 4 . 1 1 . 1 4 7 , 5 0 0 - - - -* 5 0 -

P2015/01 2 0 1 4 . 1 1 . 1 4 8 , 0 0 0 - - - 2 5 * - -

P2015/02 2 0 1 4 . 1 2 . 1 2 7 , 5 0 0 1.05 1 6 4 . 0 1.13 2 4 6 . 0 1.05 1 6 4 . 0 1.13 2 4 6 . 0 2 0 5 . 0 0 7 5 1 , 4 3 5 , 0 0 0 -* 5 0 2

P2015/02 2 0 1 4 . 1 2 . 1 2 8 , 0 0 0 1.05 3 8 1 . 5 1.05 3 8 1 . 5 1.05 3 8 1 . 5 1.05 3 8 1 . 5 3 8 1 . 5 0 5 0 1 , 9 0 7 , 5 0 0 -* 5 0 1

P2015/03 2 0 1 4 . 0 7 . 1 6 7 , 5 0 0 1.30 1 1 8 . 0 1.30 1 1 8 . 0 1.30 1 1 8 . 0 1.30 1 1 8 . 0 1 1 8 . 0 0 5 0 5 9 0 , 0 0 0 -* 5 0 1

P2015/03 2 0 1 4 . 0 9 . 1 1 8 , 0 0 0 1.21 4 6 7 . 0 1.21 4 6 7 . 0 3.10 2 5 . 4 3.10 2 5 . 4 2 2 7 . 9 8 2 6 0 5 , 9 6 8 , 7 5 0 -* 1 6 0 5

(2.24 104.5)(2.24 104.5) (10) (104,500)

P2015/04 2 0 1 5 . 0 2 . 1 3 7 , 5 0 0 - - - 1 0 4 0 , 7 0 0 -* 1 0 -

(3.13 40.7) (3.13 40.7) (10) (40,700)

P2015/04 2 0 1 5 . 0 2 . 1 3 8 , 0 0 0 2.27 2 2 3 . 0 2.27 2 2 3 . 0 3.09 1 9 5 . 0 3.09 1 9 5 . 0 2 0 5 . 1 7 1 5 0 3 , 0 7 7 , 5 0 0 1 5 0 * - 3

P2015/05 2 0 1 5 . 0 3 . 1 3 7 , 5 0 0 4.13 1 0 2 . 5 4.13 1 0 2 . 5 4.13 1 0 2 . 5 4.13 1 0 2 . 5 1 0 2 . 5 0 2 0 1 7 8 , 6 0 0 1 0 * - 1

(4.13 76.1) (4.13 76.1) (10) (76,100)

P2015/06 2 0 1 4 . 1 0 . 1 0 7 , 0 0 0 - - - 1 0 2 8 , 8 0 0 -* 1 0 -

(5.08 28.8) (5.08 28.8) (10) (28,800)

P2015/06 2 0 1 4 . 1 0 . 1 0 7 , 5 0 0 5.11 2 1 5 . 0 5.11 2 1 5 . 0 5.11 2 1 5 . 0 5.11 2 1 5 . 0 2 1 5 . 0 0 3 7 0 4 , 7 7 6 , 4 0 0 5 0 * - 1

(6.11 199.9)(6.05 32.8) (320) (3,701,400)

P2015/07 2 0 1 5 . 0 5 . 0 8 7 , 0 0 0 - - - 3 1 0 5 4 8 , 1 0 0 -* 1 0 -

(6.11 45.6) (7.07 0.1) (310) (548,100)

P2015/07 2 0 1 5 . 0 5 . 0 8 7 , 5 0 0 - - - 3 2 0 6 , 8 8 6 , 9 0 0 -* - -

(7.09 374.2)(6.29 58.9) (320) (6,886,900)

P2015/08 2 0 1 5 . 0 6 . 1 2 7 , 0 0 0 - - - 1 0 9 1 , 1 0 0 -* 1 0 -

(7.09 91.1) (7.09 91.1) (10) (91,100)

P2015/08 2 0 1 5 . 0 6 . 1 2 7 , 5 0 0 7.16 1 8 2 . 0 7.16 1 8 2 . 0 7.16 1 8 2 . 0 7.16 1 8 2 . 0 1 8 2 . 0 0 5 0 9 1 0 , 0 0 0 5 0 * - 1

P2015/08 2 0 1 5 . 0 6 . 1 2 8 , 0 0 0 6.24 4 9 4 . 0 6.24 4 9 4 . 0 6.24 4 9 4 . 0 6.24 4 9 4 . 0 4 9 4 . 0 0 5 0 2 , 4 7 0 , 0 0 0 5 0 * - 1

P2015/09 2 0 1 5 . 0 8 . 2 5 5 , 5 0 0 8.27 9 . 2 8.27 9 . 2 8.27 9 . 2 8.27 9 . 2 9 . 2 0 5 0 4 6 , 0 0 0 -* 5 0 1

P2015/09 2 0 1 5 . 0 1 . 0 9 7 , 0 0 0 - - - 1 0 4 6 , 1 0 0 1 0 * - -

(8.10 46.1) (8.10 46.1) (10) (46,100)

P2015/10 2 0 1 5 . 0 8 . 2 0 6 , 0 0 0 9.28 1 0 5 . 5 9.28 1 0 5 . 5 9.28 1 0 5 . 5 9.28 1 0 5 . 5 1 0 5 . 5 0 6 0 5 6 9 , 0 0 0 -* 6 0 1

(9.16 41.5) (9.16 41.5) (10) (41,500)

P2015/10 2 0 1 5 . 0 8 . 1 4 6 , 5 0 0 8.31 2 5 2 . 0 9.14 3 7 0 . 5 8.31 2 5 2 . 0 9.15 2 9 8 . 0 3 0 6 . 8 3 2 0 0 5 , 8 6 2 , 5 0 0 -* 1 5 0 3

P2015/11 2 0 1 5 . 0 9 . 1 1 6 , 0 0 010.07 8 5 . 010.07 8 5 . 010.07 8 5 . 010.07 8 5 . 0 8 5 . 0 0 2 0 1 6 1 , 7 0 0 -* 1 0 1

( 1 0 . 0 7 76.7)( 1 0 . 0 7 76.7) (10) (76,700)

P2015/12 2 0 1 5 . 0 5 . 1 5 6 , 0 0 0 9.03 2 9 3 . 5 9.03 2 9 4 . 0 9.03 2 9 1 . 5 9.03 2 9 1 . 5 2 9 1 . 5 0 1 5 0 4 , 3 9 5 , 0 0 0 -* 1 5 0 1

(9)

年月

P2015/12 2 0 1 5 . 0 4 . 1 0 7 , 0 0 0 - - - 1 0 9 7 , 0 0 0 1 0 * - -

( 1 1 . 1 2 97.0)( 1 1 . 1 2 97.0) (10) (97,000)

P2016/01 2 0 1 5 . 1 1 . 1 3 6 , 5 0 012.02 6 0 . 012.02 6 0 . 012.02 6 0 . 012.02 6 0 . 0 6 0 . 0 0 2 0 1 0 7 , 7 0 0 - 1 0 1

( 1 2 . 0 2 47.7)( 1 2 . 0 2 47.7) (10) (47,700)

P2016/02 2 0 1 5 . 1 2 . 1 1 6 , 0 0 0 - - - 1 0 5 0 , 0 0 0 - 1 0 -

( 1 2 . 2 5 50.0)( 1 2 . 2 5 50.0) (10) (50,000)

C2015/01 2 0 1 4 . 1 1 . 1 4 8 , 0 0 0 1.05 4 5 . 5 1.05 4 5 . 5 1.05 4 5 . 5 1.05 4 5 . 5 4 5 . 5 0 2 5 1 1 3 , 7 5 0 -* 5 0 1

C2015/02 2 0 1 4 . 1 2 . 1 2 8 , 0 0 0 1.05 2 3 2 . 5 1.05 2 3 2 . 5 1.05 2 3 2 . 5 1.05 2 3 2 . 5 2 3 2 . 5 0 5 0 1 , 1 6 2 , 5 0 0 5 0 * - 1

C2015/02 2 0 1 4 . 1 2 . 1 2 8 , 5 0 0 1.05 8 7 . 5 1.05 8 7 . 5 1.05 8 7 . 5 1.05 8 7 . 5 8 7 . 5 0 5 0 4 3 7 , 5 0 0 -* 1 2 5 1

C2015/03 2 0 1 4 . 0 9 . 1 1 8 , 0 0 0 1.21 2 0 5 . 0 3.02 2 6 6 . 5 1.21 2 0 5 . 0 3.02 2 6 6 . 5 2 3 9 . 6 7 1 0 0 2 , 4 1 6 , 2 5 0 5 0 * - 3

C2015/03 2 0 1 4 . 0 9 . 2 6 8 , 5 0 0 1.23 9 1 . 0 1.23 9 1 . 0 1.30 8 5 . 0 1.30 8 5 . 0 8 8 . 0 0 1 0 0 8 8 0 , 0 0 0 -* 1 0 0 2

C2015/04 2 0 1 5 . 0 2 . 1 3 8 , 0 0 0 3.02 3 8 1 . 0 3.02 3 8 1 . 0 3.17 2 6 1 . 5 3.17 2 6 1 . 5 3 2 1 . 2 5 7 5 2 , 5 5 8 , 7 5 0 -* 5 0 2

C2015/04 2 0 1 5 . 0 2 . 1 3 8 , 5 0 0 2.27 1 2 9 . 5 2.27 1 2 9 . 5 3.09 1 0 1 . 0 3.09 1 0 1 . 0 1 1 5 . 2 5 1 0 0 1 , 1 5 2 , 5 0 0 -* 1 0 0 2

C2015/04 2 0 1 5 . 0 2 . 1 3 9 , 0 0 0 2.23 7 9 . 5 2.23 7 9 . 5 2.23 7 9 . 5 2.23 7 9 . 5 7 9 . 5 0 5 0 3 9 7 , 5 0 0 -* 5 0 1

C2015/06 2 0 1 4 . 1 0 . 1 0 7 , 5 0 0 5.11 2 0 0 . 0 5.11 2 0 0 . 0 5.11 2 0 0 . 0 5.11 2 0 0 . 0 2 0 0 . 0 0 1 6 0 2 , 1 8 9 , 8 0 0 -* 1 6 0 1

(5.08 150.8)(6.05 103.9) (110) (1,189,800)

C2015/06 2 0 1 4 . 1 0 . 1 0 8 , 0 0 0 4.22 1 8 2 . 5 4.22 1 8 2 . 5 4.22 1 8 2 . 5 4.22 1 8 2 . 5 1 8 2 . 5 0 5 0 9 1 2 , 5 0 0 -* 5 0 1

C2015/06 2 0 1 4 . 1 1 . 0 6 8 , 5 0 0 4.22 6 3 . 5 4.22 6 3 . 5 4.22 6 3 . 5 4.22 6 3 . 5 6 3 . 5 0 5 0 3 1 7 , 5 0 0 -* 5 0 1

C2015/07 2 0 1 5 . 0 5 . 0 8 7 , 5 0 0 5.15 2 1 1 . 5 6.29 2 3 0 . 5 5.15 2 1 1 . 5 6.29 2 3 0 . 5 2 2 1 . 0 0 2 5 0 3 , 1 2 2 , 0 0 0 -* 2 0 0 2

(6.11 60.8) (6.11 60.8) (150) (912,000)

C2015/07 2 0 1 5 . 0 5 . 0 8 8 , 0 0 0 6.03 5 0 . 0 6.05 5 9 . 0 6.03 5 0 . 0 6.05 5 9 . 0 5 4 . 5 0 1 0 0 5 4 5 , 0 0 0 -* 1 0 0 2

C2015/08 2 0 1 5 . 0 6 . 1 2 7 , 5 0 0 6.18 1 0 2 . 0 6.24 3 0 3 . 0 6.18 1 0 2 . 0 6.24 3 0 3 . 0 1 6 9 . 5 0 1 5 0 2 , 5 4 2 , 5 0 0 -* 1 5 0 3

C2015/08 2 0 1 5 . 0 6 . 1 2 8 , 0 0 0 6.25 1 0 7 . 5 6.25 1 0 7 . 5 7.14 4 3 . 7 7.15 4 3 . 7 6 4 . 9 7 1 4 8 9 5 3 , 0 0 0 -* 1 4 8 3

C2015/08 2 0 1 5 . 0 6 . 1 2 8 , 5 0 0 6.24 2 8 . 9 6.24 2 8 . 9 6.24 2 8 . 9 6.24 2 8 . 9 2 8 . 9 0 5 0 1 4 4 , 5 0 0 -* 5 0 1

C2015/10 2 0 1 5 . 0 8 . 1 4 6 , 5 0 0 9.02 2 3 5 . 5 9.02 2 3 5 . 5 9.10 1 6 5 . 0 9.10 1 7 0 . 5 2 0 3 . 0 0 1 5 0 2 , 8 5 5 , 0 0 0 1 5 0 * - 2

C2015/10 2 0 1 5 . 0 8 . 1 4 7 , 0 0 0 8.27 1 3 6 . 0 8.27 1 3 6 . 0 9.02 8 3 . 5 9.02 8 3 . 5 1 1 3 . 0 0 2 1 0 2 , 4 0 6 , 2 0 0 -* 2 1 0 3

(9.16 31.2) (9.16 31.2) (10) (31,200)

C2015/10 2 0 1 5 . 0 8 . 1 4 7 , 5 0 0 9.02 2 2 . 3 9.02 2 2 . 3 9.02 2 2 . 3 9.02 2 2 . 3 2 2 . 3 0 5 0 1 1 1 , 5 0 0 -* 5 0 1

C2015/11 2 0 1 5 . 0 9 . 1 1 7 , 0 0 0 - - - 1 0 8 3 , 8 0 0 1 0 * - -

( 1 0 . 0 5 83.8)( 1 0 . 0 5 83.8) (10) (83,800)

C2015/11 2 0 1 5 . 0 9 . 1 1 7 , 5 0 010.28 7 3 . 510.28 7 3 . 510.28 7 3 . 510.28 7 3 . 5 7 3 . 5 0 5 0 3 6 7 , 5 0 0 -* 5 0 1

C2016/01 2 0 1 5 . 1 1 . 1 3 6 , 5 0 012.25 1 2 8 . 012.25 1 2 8 . 012.25 1 2 8 . 012.25 1 2 8 . 0 1 2 8 . 0 0 5 0 6 4 0 , 0 0 0 - 5 0 1

C2016/01 2 0 1 5 . 1 1 . 1 3 7 , 0 0 012.25 7 . 612.25 7 . 612.25 7 . 612.25 7 . 6 7 . 6 0 5 0 3 8 , 0 0 0 - 5 0 1

4 4 5 2

花王

KAO

P2015/01 2 0 1 4 . 1 1 . 1 4 4 , 4 0 0 - - - -* 5 0 -

P2015/01 2 0 1 4 . 1 1 . 1 4 4 , 6 0 0 - - - -* 1 0 0 -

P2015/02 2 0 1 4 . 1 2 . 1 2 4 , 6 0 0 - - - -* 1 0 0 -

P2015/02 2 0 1 4 . 1 2 . 1 2 4 , 8 0 0 - - - -* 2 5 -

P2015/04 2 0 1 5 . 0 2 . 1 3 5 , 5 0 0 3.06 1 6 4 . 5 3.06 1 6 4 . 5 3.06 1 6 4 . 5 3.06 1 6 4 . 5 1 6 4 . 5 0 2 5 4 1 1 , 2 5 0 -* 2 5 1

P2015/08 2 0 1 5 . 0 6 . 1 2 6 , 5 0 0 - - - 3 0 0 4 , 3 3 3 , 0 0 0 1 0 0 * - -

(8.12 319.1)(8.10 23.1) (300) (4,333,000)

P2015/09 2 0 1 5 . 0 1 . 1 3 5 , 5 0 0 9.01 8 2 . 5 9.01 8 2 . 5 9.01 8 2 . 5 9.01 8 2 . 5 8 2 . 5 0 2 0 0 1 , 5 6 3 , 0 0 0 1 0 0 * - 1

(9.01 73.8) (9.01 73.8) (100) (738,000)

P2015/09 2 0 1 5 . 0 1 . 1 5 6 , 0 0 0 - - - 2 2 0 8 , 9 2 6 , 0 0 0 -* - -

(9.07 812.2)(8.14 28.8) (220) (8,926,000)

P2015/10 2 0 1 5 . 0 8 . 1 8 5 , 0 0 0 9.07 9 2 . 5 9.07 9 2 . 5 9.07 9 2 . 5 9.07 9 2 . 5 9 2 . 5 0 2 0 1 7 2 , 6 0 0 -* 1 0 1

(9.07 80.1) (9.07 80.1) (10) (80,100)

P2015/10 2 0 1 5 . 0 8 . 1 4 5 , 5 0 010.02 1 3 0 . 010.02 1 3 0 . 010.02 1 3 0 . 010.02 1 3 0 . 0 1 3 0 . 0 0 3 5 0 5 , 3 2 2 , 0 0 0 5 0 * - 1

(9.09 296.9)( 1 0 . 0 8 75.0) (300) (4,672,000)

(10)

年月

P2015/11 2 0 1 5 . 0 9 . 1 1 4 , 8 0 0 9.14 1 1 5 . 0 9.14 1 1 5 . 0 9.14 1 1 5 . 0 9.14 1 1 5 . 0 1 1 5 . 0 0 1 1 1 , 5 0 0 -* 1 1

P2015/11 2 0 1 5 . 0 9 . 1 1 5 , 0 0 0 9.14 1 7 0 . 0 9.14 1 7 0 . 0 9.14 1 7 0 . 0 9.14 1 7 0 . 0 1 7 0 . 0 0 1 1 3 7 , 6 0 0 -* 1 1 1

( 1 0 . 0 9 20.6)( 1 0 . 0 9 20.6) (10) (20,600)

P2015/11 2 0 1 5 . 0 9 . 1 1 5 , 5 0 010.08 2 1 0 . 010.08 2 1 0 . 010.23 5 7 . 510.23 5 7 . 5 1 3 1 . 1 7 5 0 0 6 , 0 3 1 , 0 0 0 -* 1 0 0 3

( 1 0 . 0 8 193.4)( 1 0 . 3 0 7.2) (300) (3,013,500)

P2015/11 2 0 1 5 . 0 9 . 1 1 6 , 0 0 010.30 6 5 . 010.30 6 5 . 010.30 6 5 . 010.30 6 5 . 0 6 5 . 0 0 2 7 0 2 , 5 7 9 , 3 0 0 -* 2 6 0 1

( 1 0 . 2 6 173.3)( 1 0 . 3 0 52.2) (260) (2,514,300)

P2015/12 2 0 1 5 . 0 4 . 1 0 5 , 0 0 010.14 6 6 . 010.14 7 4 . 010.14 6 6 . 010.14 7 4 . 0 7 4 . 0 0 2 1 4 , 0 0 0 -* 2 1

P2015/12 2 0 1 5 . 0 4 . 1 0 5 , 5 0 010.14 1 9 0 . 510.14 2 0 8 . 010.26 1 0 1 . 510.26 1 0 2 . 5 1 5 5 . 2 5 4 6 0 , 2 5 0 -* 1 2

P2015/12 2 0 1 5 . 0 4 . 1 0 6 , 0 0 0 - - - 1 6 0 7 4 1 , 8 0 0 -* 1 6 0 -

( 1 1 . 1 1 90.5)( 1 1 . 2 0 20.6) (160) (741,800)

P2015/12 2 0 1 5 . 0 4 . 1 0 6 , 5 0 0 - - - 2 0 0 4 , 7 9 5 , 0 0 0 -* - -

( 1 2 . 0 9 446.0)( 1 1 . 2 6 108.9) (200) (4,795,000)

P2016/01 2 0 1 5 . 1 1 . 1 3 6 , 0 0 0 - - - 1 1 0 7 4 8 , 5 0 0 - 1 1 0 -

( 1 2 . 0 9 100.9)( 1 2 . 0 8 38.1) (110) (748,500)

C2015/01 2 0 1 4 . 1 1 . 1 4 4 , 4 0 0 - - - 2 5 * - -

C2015/01 2 0 1 4 . 1 1 . 1 4 4 , 6 0 0 - - - 6 0 * - -

C2015/01 2 0 1 4 . 1 1 . 1 4 4 , 8 0 0 - - - -* 5 0 -

C2015/01 2 0 1 4 . 1 1 . 1 4 5 , 0 0 0 - - - -* 5 0 -

C2015/02 2 0 1 4 . 1 2 . 1 2 4 , 8 0 0 - - - 1 0 * - -

C2015/02 2 0 1 4 . 1 2 . 1 5 5 , 0 0 0 - - - 1 0 0 * - -

C2015/03 2 0 1 4 . 0 7 . 3 1 4 , 8 0 0 - - - 1 , 3 4 0 * - -

C2015/03 2 0 1 4 . 1 2 . 1 6 5 , 5 0 0 1.22 9 4 . 0 1.22 9 4 . 0 1.22 9 4 . 0 1.22 9 4 . 0 9 4 . 0 0 5 0 4 7 0 , 0 0 0 5 0 * - 1

C2015/07 2 0 1 5 . 0 5 . 0 8 6 , 0 0 0 5.11 8 9 . 5 5.11 8 9 . 5 5.11 8 9 . 5 5.11 8 9 . 5 8 9 . 5 0 5 0 4 4 7 , 5 0 0 -* 5 0 1

C2015/08 2 0 1 5 . 0 6 . 1 2 6 , 5 0 0 - - - 3 0 0 1 , 8 9 2 , 0 0 0 -* 3 0 0 -

(7.30 82.8) (8.05 23.6) (300) (1,892,000)

C2015/09 2 0 1 5 . 0 1 . 1 3 5 , 5 0 0 9.01 8 5 . 0 9.01 8 5 . 0 9.01 8 2 . 5 9.01 8 2 . 5 8 2 . 5 0 3 0 0 2 , 2 9 5 , 5 0 0 -* 2 0 0 1

(9.01 72.9) (9.01 72.9) (200) (1,458,000)

C2015/09 2 0 1 5 . 0 1 . 1 5 6 , 0 0 0 - - - 1 0 0 1 , 3 1 6 , 0 0 0 -* 1 0 0 -

(8.19 131.6)(8.19 131.6) (100) (1,316,000)

C2015/09 2 0 1 5 . 0 2 . 2 5 6 , 5 0 0 - - - 4 0 0 7 2 2 , 0 0 0 -* - -

(8.14 38.3) (8.24 4.9) (400) (722,000)

C2015/10 2 0 1 5 . 0 8 . 1 8 5 , 0 0 0 - - - 1 0 0 3 , 6 4 5 , 0 0 0 -* - -

( 1 0 . 0 2 521.6)(9.16 207.4) (100) (3,645,000)

C2015/10 2 0 1 5 . 0 8 . 1 4 5 , 5 0 010.02 8 0 . 010.02 8 0 . 010.02 8 0 . 010.02 8 0 . 0 8 0 . 0 0 2 5 0 1 , 6 2 0 , 0 0 0 -* 2 0 0 1

( 1 0 . 0 2 86.3)(9.09 42.7) (200) (1,220,000)

C2015/11 2 0 1 5 . 0 9 . 1 1 5 , 5 0 010.07 2 1 8 . 011.12 7 2 0 . 010.08 1 8 0 . 011.12 7 2 0 . 0 3 7 2 . 6 7 4 5 2 1 5 , 3 8 1 , 8 0 0 5 0 * - 3

( 1 0 . 3 0 680.2)( 1 0 . 0 8 157.2) (400) (14,388,000)

C2015/11 2 0 1 5 . 0 9 . 1 1 6 , 0 0 010.15 9 4 . 010.30 2 5 0 . 010.15 9 4 . 010.30 2 5 0 . 0 1 8 5 . 8 3 4 5 2 5 , 7 1 5 , 3 0 0 3 5 0 * - 3

( 1 0 . 3 0 212.2)( 1 0 . 2 0 53.7) (350) (4,702,000)

C2015/11 2 0 1 5 . 0 9 . 2 8 6 , 5 0 010.16 2 6 . 910.16 2 6 . 910.23 2 6 . 110.23 2 6 . 1 2 6 . 5 0 1 0 0 2 6 5 , 0 0 0 -* 1 0 0 2

C2015/12 2 0 1 5 . 0 4 . 1 0 6 , 0 0 010.14 1 2 3 . 010.14 1 2 3 . 010.14 1 2 3 . 010.14 1 2 3 . 0 1 2 3 . 0 0 1 0 0 2 , 0 0 0 , 0 0 0 1 0 0 * - 1

( 1 1 . 1 1 277.0)( 1 1 . 1 1 277.0) (50) (1,385,000)

C2015/12 2 0 1 5 . 0 4 . 1 0 6 , 5 0 011.17 4 6 . 211.17 4 6 . 211.17 4 6 . 211.17 4 6 . 2 4 6 . 2 0 2 0 0 1 , 3 6 5 , 5 0 0 -* 2 0 0 1

( 1 1 . 2 6 103.8)( 1 1 . 3 0 53.2) (150) (1,134,500)

C2016/01 2 0 1 5 . 1 1 . 1 3 6 , 0 0 0 - - - 1 0 0 9 4 9 , 0 0 0 - 1 0 0 -

( 1 2 . 0 9 117.7)( 1 2 . 1 6 72.1) (100) (949,000)

C2016/01 2 0 1 5 . 1 1 . 1 3 6 , 5 0 0 - - - 1 0 0 1 7 4 , 0 0 0 - 1 0 0 -

( 1 2 . 0 4 17.4)( 1 2 . 0 4 17.4) (100) (174,000)

4 5 0 2

武田薬品工業

TAKEDA CHEMICAL INDUSTRIES

P2015/01 2 0 1 4 . 1 1 . 1 4 5 , 0 0 0 - - - -* 5 0 -

P2015/02 2 0 1 4 . 1 2 . 1 2 4 , 8 0 0 1.06 7 8 . 5 1.06 7 8 . 5 1.06 7 8 . 5 1.06 7 8 . 5 7 8 . 5 0 5 0 3 9 2 , 5 0 0 -* 5 0 1

P2015/02 2 0 1 4 . 1 2 . 1 2 5 , 0 0 0 1.07 1 5 0 . 0 1.07 1 5 0 . 0 1.20 1 5 . 0 1.20 1 5 . 0 8 2 . 5 0 2 1 6 , 5 0 0 -* - 2

P2015/03 2 0 1 4 . 0 7 . 1 5 5 , 5 0 0 1.22 1 5 4 . 0 1.22 1 5 4 . 0 2.03 8 3 . 5 2.03 8 3 . 5 1 1 8 . 7 5 9 2 1 , 1 9 1 , 2 0 0 -* 6 0 2

P2015/03 2 0 1 4 . 0 9 . 2 4 6 , 0 0 0 1.22 5 0 5 . 0 1.22 5 0 5 . 0 1.28 2 7 7 . 5 1.28 2 7 7 . 5 3 9 1 . 2 5 1 0 0 3 , 9 1 2 , 5 0 0 -* 1 0 0 2