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)
T＝新株、その他権利落ち T＝Ex-new and other ex-rights R＝新株、配当、その他権利落ち R＝Ex-new, ex-dividend and other ex-rights A＝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 Stocks E＝併合、配当同時落ち E＝Consolidation and ex-dividend F＝併合、その他権利落ち F＝Consolidation and other ex-rights Y＝併合、配当、その他権利落ち Y＝Consolidation, ex-dividend S＝併合、新株同時落ち and other ex-rights U＝併合、配当、新株落ち S＝Consolidation and ex-new B＝併合、新株、その他権利落ち U＝Consolidation, ex-dividend and ex-new Z＝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-new and 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 yen ３．超大口約定 extremely large single-issue trades (ToSTNeT) 売買代金が50億円以上の超大口取引 whose value is greater than or equal to 5 （売付け及び買付けの双方が顧客の billion yen (except those where both sale and 委託によるものを除く。）のこと。 purchase are based on customer's orders)
始値 終値 安値 終値
Trading Unit Open Close Low Close Trading Volume Trading Value
円[\] 円[\] 円[\] 円[\] 千株[thous.shs.] 千円[\thous.] 1301 100 3,800.00 3,845.00 3,770.00 3,810.00 72.2 274,953 1332 100 524.00 519.00 519.00 523.00 5,155.8 2,690,465.800 1333 100 3,270.00 3,210.00 3,220.00 3,275.00 466.5 1,520,693 1376 100 1,504.00 1,536.00 1,525.00 1,528.00 6.6 10,058.200 1377 100 3,550.00 3,555.00 3,555.00 3,575.00 109.6 390,720.500 1379 100 1,985.00 1,947.00 1,947.00 1,973.00 182.4 357,497.400 1384 100 1,396.00 1,404.00 1,394.00 1,404.00 50.7 70,796.200 1514 100 147.00 150.00 150.00 153.00 2,554.1 384,898.500 1515 100 7,030.00 7,000.00 6,980.00 7,070.00 32.4 228,179 -75.00 3,808.2133 KYOKUYO CO.,LTD. 市場第一部 1st Section
水 産 ・ 農 林 業Fishery,Agriculture & Forestry
極洋 3,865.00 3,790.00 3,850.00 3,850.00
-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 526.00 516.00 520.00 523.00 - -16.00 521.8328
Nippon Suisan Kaisha,Ltd.
マルハニチロ 3,295.00 3,210.00 3,225.00 3,275.00 - -85.00 3,259.7921
Maruha Nichiro Corporation
カネコ種苗 1,542.00 1,504.00 1,526.00 1,548.00 - -16.00 1,523.9697
KANEKO SEEDS CO.,LTD.
サカタのタネ 3,585.00 3,515.00 3,565.00 3,585.00 - -50.00 3,564.9681
SAKATA SEED CORPORATION
ホクト 1,987.00 1,944.00 1,947.00 1,973.00 - -35.00 1,959.9638 HOKUTO CORPORATION ホクリヨウ 1,424.00 1,358.00 1,401.00 1,422.00 - -6.00 1,396.3748 Hokuryo Co.,Ltd. 153.00 - -4.00 150.6983 Sumiseki Holdings,Inc. 鉱 業Mining 住石ＨＤ 154.00 147.00 151.00 日鉄鉱 7,110.00 6,990.00 7,000.00 7,070.00 - -250.00 7,042.5617 Nittetsu Mining Co Ltd Nittetsu Mining Co.,Ltd.
円[\] 円[\] 円[\] 円[\] 千株[thous.shs.] 千円[\thous.] 1518 100 1,409.00 1,387.00 1,387.00 1,410.00 186.9 261,773 1605 100 1,315.00 1,287.00 1,273.00 1,288.50 10,840.2 13,998,485.550 1606 100 2,334.00 2,211.00 2,184.00 2,260.00 452.5 1,012,712.900 1662 100 2,710.00 2,656.00 2,650.00 2,686.00 577.4 1,543,303.100 1663 100 1,660.00 1,675.00 1,669.00 1,686.00 23.9 40,040.200 1414 100 7,890.00 7,990.00 7,990.00 8,060.00 93.1 746,405 1417 100 1,555.00 1,580.00 1,579.00 1,602.00 407.7 645,783.700 1419 100 1,095.00 1,117.00 1,117.00 1,137.00 316.6 352,492.200 円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 三井松島 1,424.00 1,386.00 1,387.00 1,421.00 - -14.00 1,400.6046
MITSUI MATSUSHIMA CO.,LTD.
国際帝石 1,318.00 1,284.00 1,287.00 1,296.00 - -77.50 1,291.3494
INPEX CORPORATION
海洋掘削 2,334.00 2,200.00 2,205.00 2,264.00 - -72.00 2,238.0396
Japan Drilling Co.,Ltd.
石油資源 2,728.00 2,635.00 2,660.00 2,700.00 - -113.00 2,672.8492
Japan Petroleum Exploration Co.,Ltd.
Ｋ＆Ｏエナジー 1,680.00 1,646.00 1,685.00 1,689.00 - -22.00 1,675.3222
K&O Energy Group Inc.
Construction
8,110.00 - -160.00 8,017.2395
建 設 業
ショーボンド 8,080.00 7,850.00 8,020.00
ミライトＨＤ 1,589.00 1,555.00 1,581.00
SHO-BOND Holdings Co.,Ltd.
1,604.00 - -27.00 1,583.9679
MIRAIT Holdings Corporation
タマホーム 1,132.00 1,095.00 1,117.00 1,137.00 - 10.00 1,113.3677 1420 100 784.00 804.00 803.00 814.00 103.4 83,050.600 1430 100 1,362.00 1,387.00 1,386.00 1,413.00 194.7 270,684.400 1433 100 1,880.00 1,852.00 1,852.00 1,869.00 49.9 92,959.300 1435 100 1,572.00 1,568.00 1,559.00 1,594.00 816.1 1,288,759.100 1712 100 1,038.00 1,087.00 1,079.00 1,093.00 51.6 55,030.500 1716 100 1,832.00 1,807.00 1,812.00 1,824.00 77.0 140,835.400 1719 100 763.00 764.00 762.00 784.00 3,295.5 2,530,693.700 1720 100 1,131.00 1,155.00 1,145.00 1,157.00 898.5 1,038,073.700 1721 100 2,704.00 2,664.00 2,657.00 2,688.00 1,524.8 4,092,820.700 1722 100 839.00 838.00 834.00 841.00 112.7 94,546.800 1726 100 447.00 450.00 450.00 458.00 128.4 58,026.200 1762 100 3,015.00 2,999.00 2,990.00 3,005.00 20.9 62,991.100 1766 100 11,370.00 11,370.00 11,380.00 11,530.00 59.4 678,135
Tama Home Co.,Ltd.
サンヨーＨ 814.00 784.00 803.00 816.00 - 7.00 803.1973
Sanyo Homes Corporation
ファーストコーポ 1,413.00 1,339.00 1,388.00 1,420.00 - -67.00 1,390.2640
First-corporation Inc.
ベステラ 1,885.00 1,849.00 1,852.00 1,872.00 - -48.00 1,862.9118
BESTERRA CO.,LTD
インベスターズＣ 1,599.00 1,553.00 1,570.00 1,603.00 - -89.00 1,579.1681
investors cloud co.,ltd.
ダイセキＳ 1,093.00 1,022.00 1,082.00 1,096.00 - -35.00 1,066.4826
Daiseki Eco.Solution Co.,Ltd.
第一カッター 1,877.00 1,765.00 1,829.00 1,841.00 - 72.00 1,829.0312
DAI-ICHI CUTTER KOGYO K.K.
安藤ハザマ 765.00 751.00 763.00 784.00 - 22.00 767.9240
HAZAMA ANDO CORPORATION
東急建設 1,172.00 1,131.00 1,155.00 1,167.00 - -20.00 1,155.3408
TOKYU CONSTRUCTION CO., LTD.
コムシスＨＤ 2,721.00 2,645.00 2,668.00 2,689.00 - -116.00 2,684.1689
COMSYS Holdings Corporation
ＭＩＳＡＷＡ 846.00 834.00 839.00 847.00 - -15.00 838.9246
MISAWA HOMES CO.,LTD.
Ｂｒ．ＨＤ 458.00 444.00 450.00 460.00 - -13.00 451.9174
Br.Holdings Corporation
高松Ｇ 3,040.00 2,999.00 2,990.00 3,015.00 - -105.00 3,013.9282
TAKAMATSU CONSTRUCTION GROUP CO.,LTD.
東建コーポ 11,450.00 11,330.00 11,410.00 11,540.00 - -280.00 11,416.4141
TOKEN CORPORATION
円[\] 円[\] 円[\] 円[\] 千株[thous.shs.] 千円[\thous.] 1768 100 789.00 778.00 776.00 781.00 4.2 3,286.800 1780 100 890.00 890.00 892.00 898.00 43.4 38,772.700 1801 100 5,090.00 5,040.00 5,030.00 5,080.00 1,220.7 6,192,352 1802 100 1,190.00 1,187.00 1,186.00 1,196.00 3,956.9 4,720,375 1803 100 974.00 980.00 978.00 992.00 4,646.3 4,574,389.700 1805 100 167.00 169.00 169.00 172.00 1,587.0 269,254.800 1808 100 1,574.00 1,568.00 1,569.00 1,591.00 1,925.4 3,040,990.500 1810 100 830.00 829.00 827.00 832.00 50.1 41,626.100 1811 100 5,050.00 5,500.00 5,340.00 5,400.00 41.8 221,587 円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\] ソネック 789.00 773.00 778.00 788.00 - -13.00 782.5714 SONEC CORPORATION ヤマウラ 900.00 888.00 896.00 898.00 - -12.00 893.3802 YAMAURA CORPORATION 大成建 5,140.00 5,000.00 5,040.00 5,100.00 - -90.00 5,072.7877 TAISEI CORPORATION 大林組 1,206.00 1,181.00 1,189.00 1,197.00 - -24.00 1,192.9478 OBAYASHI CORPORATION 清水建 994.00 973.00 983.00 992.00 - -23.00 984.5231 SHIMIZU CORPORATION 飛島建 171.00 167.00 169.00 173.00 - 0.00 169.6628 TOBISHIMA CORPORATION 長谷工 1,586.00 1,560.00 1,570.00 1,593.00 - -40.00 1,579.4071 HASEKO Corporation 松井建 838.00 821.00 827.00 838.00 - -19.00 830.8603
MATSUI CONSTRUCTION CO.,LTD.
銭高組 5,550.00 5,050.00 5,500.00 5,500.00 - -350.00 5,301.1244
THE ZENITAKA CORPORATION 鹿島 1812 1,000 971.00 971.00 976.00 987.00 5,541 5,431,206 1813 100 171.00 172.00 172.00 175.00 1,129.7 195,361.600 1814 100 1,017.00 1,006.00 1,007.00 1,020.00 32.3 32,708 1815 100 3,000.00 2,999.00 2,999.00 3,055.00 55.1 166,108.100 1820 100 2,676.00 2,646.00 2,633.00 2,677.00 967.5 2,569,311.600 1821 100 595.00 603.00 601.00 608.00 1,362.2 821,581.500 1822 1,000 530.00 534.00 531.00 541.00 825 440,854 1824 100 1,271.00 1,289.00 1,271.00 1,305.00 2,017.1 2,590,567.800 1826 100 451.00 449.00 449.00 455.00 79.1 35,648.300 1827 100 558.00 590.00 589.00 595.00 123.7 71,953.100 1833 100 4,510.00 4,510.00 4,465.00 4,485.00 394.7 1,780,893 1835 100 3,165.00 3,165.00 3,160.00 3,225.00 204.4 652,437 1847 100 2,190.00 2,256.00 2,260.00 2,387.00 53.3 121,570.800 1852 1,000 394.00 404.00 403.00 417.00 2,965 1,208,677 鹿島 993.00 969.00 977.00 989.00 - -10.00 980.1852 KAJIMA CORPORATION 不動テトラ 175.00 171.00 173.00 175.00 - -1.00 172.9323
Fudo Tetra Corporation
大末建 1,018.00 998.00 1,007.00 1,023.00 - -27.00 1,012.6316
DAISUE CONSTRUCTION CO.,LTD.
鉄建建設 3,025.00 2,972.00 2,999.00 3,055.00 - -55.00 3,014.6661
TEKKEN CORPORATION
西松建 2,686.00 2,632.00 2,657.00 2,677.00 - -49.00 2,655.6192
Nishimatsu Construction Co.,Ltd.
三住建設 609.00 595.00 603.00 608.00 - -1.00 603.1284
Sumitomo Mitsui Construction Co., Ltd.
大豊建 538.00 524.00 533.00 541.00 - -4.00 534.3685
DAIHO CORPORATION
前田建 1,297.00 1,239.00 1,292.00 1,306.00 - -22.00 1,284.3031
MAEDA CORPORATION
佐田建 453.00 445.00 450.00 456.00 - 0.00 450.6738
Sata Construction Co.,Ltd.
ナカノフドー 595.00 558.00 589.00 596.00 - -13.00 581.6742
NAKANO CORPORATION
奥村組 4,605.00 4,505.00 4,510.00 4,520.00 - -25.00 4,512.0167
OKUMURA CORPORATION
東鉄工 3,225.00 3,145.00 3,185.00 3,225.00 - -65.00 3,191.9618
TOTETSU KOGYO CO.,LTD.
イチケン 2,260.00 2,129.00 2,260.00 2,406.00 - 47.00 2,280.8780 ICHIKEN Co.,Ltd. 浅沼組 413.00 383.00 403.00 420.00 - 50.00 407.6482 ASANUMA CORPORATION ASANUMA CORPORATION (株)東京証券取引所
円[\] 円[\] 円[\] 円[\] 千株[thous.shs.] 千円[\thous.] 1860 1,000 771.00 776.00 776.00 789.00 818 639,692 1861 100 2,799.00 2,910.00 2,920.00 2,997.00 616.1 1,805,565 1865 100 930.00 956.00 952.00 956.00 32.7 31,093.700 1866 1,000 416.00 419.00 414.00 421.00 140 58,519 1867 100 2,676.00 2,657.00 2,642.00 2,642.00 3.2 8,495.100 1868 1,000 649.00 643.00 644.00 645.00 37 23,906 1870 100 850.00 837.00 836.00 842.00 80.6 67,808.400 1871 100 810.00 816.00 815.00 825.00 379.5 311,821.700 1873 100 608.00 617.00 618.00 623.00 233.1 144,177.700 円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 戸田建 787.00 771.00 778.00 789.00 - -9.00 782.0196 TODA CORPORATION 熊谷組 2,927.00 2,799.00 2,923.00 2,997.00 - 109.00 2,930.6363
Kumagai Gumi Co.,Ltd.
青木あす 966.00 930.00 958.00 959.00 - -18.00 950.8777
Asunaro Aoki Construction Co.,Ltd.
北野建 424.00 412.00 419.00 421.00 - -3.00 417.9929
KITANO CONSTRUCTION CORP.,
植木組 2,676.00 2,641.00 2,657.00 2,667.00 - -53.00 2,654.7188
UEKI CORPORATION
三井ホーム 649.00 643.00 644.00 649.00 - -19.00 646.1081
Mitsui Home Co.,Ltd.
矢作建 850.00 833.00 837.00 843.00 - -24.00 841.2953
YAHAGI CONSTRUCTION CO.,LTD.
ＰＳ三菱 836.00 810.00 816.00 827.00 - -30.00 821.6646
P.S. Mitsubishi Construction Co., Ltd.
日本ハウスＨＤ 623.00 606.00 618.00 625.00 - -16.00 618.5230
NIHON HOUSE HOLDINGS CO.,LTD.
大東建 1878 100 17,800.00 17,820.00 17,740.00 17,955.00 524.8 9,366,161.500 1879 100 902.00 943.00 942.00 965.00 167.6 158,860.700 1881 100 2,275.00 2,283.00 2,282.00 2,308.00 444.8 1,021,212.900 1882 100 3,995.00 3,925.00 3,950.00 3,970.00 11.5 45,451 1883 1,000 2,105.00 2,160.00 2,126.00 2,167.00 642 1,376,790 1884 100 5,720.00 5,580.00 5,590.00 5,690.00 48.0 271,166 1885 100 2,646.00 2,747.00 2,751.00 2,757.00 228.9 626,079 1888 100 1,650.00 1,631.00 1,629.00 1,657.00 86.1 141,162.700 1890 100 525.00 521.00 519.00 531.00 1,219.6 639,237.300 1893 100 732.00 747.00 748.00 765.00 3,187.6 2,396,931.200 1898 100 623.00 627.00 630.00 640.00 313.9 198,825.200 1899 100 6,130.00 6,120.00 6,140.00 6,220.00 10.2 62,880 1911 100 1,785.00 1,786.00 1,785.00 1,805.00 923.1 1,658,940 1914 100 375.00 369.00 369.00 372.00 81.6 30,327.600 大東建 17,900.00 17,645.00 17,850.00 17,960.00 - -145.00 17,847.1065
DAITO TRUST CONSTRUCTION CO.,LTD.
新日本建 943.00 902.00 942.00 967.00 - 18.00 947.8562
SHINNIHON CORPORATION
ＮＩＰＰＯ 2,331.00 2,259.00 2,282.00 2,313.00 - -88.00 2,295.8923
NIPPO CORPORATION
東亜道 3,995.00 3,905.00 3,950.00 3,975.00 - -80.00 3,952.2609
TOA ROAD CORPORATION
前田道 2,163.00 2,100.00 2,160.00 2,169.00 - -171.00 2,144.5327
MAEDA ROAD CONSTRUCTION CO.,LTD.
日道路 5,720.00 5,560.00 5,590.00 5,730.00 - -110.00 5,649.2917
THE NIPPON ROAD CO.,LTD.
東亜建 2,760.00 2,646.00 2,752.00 2,773.00 - -25.00 2,735.1638
TOA CORPORATION
若築建 1,650.00 1,626.00 1,634.00 1,657.00 - 5.00 1,639.5203
WAKACHIKU CONSTRUCTION CO.,LTD.
東洋建 528.00 515.00 520.00 531.00 - -9.00 524.1368
TOYO CONSTRUCTION CO.,LTD.
五洋建 756.00 732.00 751.00 766.00 - -3.00 751.9548
PENTA-OCEAN CONSTRUCTION CO.,LTD.
世紀東急 630.00 620.00 630.00 643.00 - 6.00 633.4030
SEIKITOKYU KOGYO CO.,LTD.
福田組 6,170.00 6,040.00 6,160.00 6,240.00 - -30.00 6,164.7059
FUKUDA CORPORATION
住友林 1,808.00 1,781.00 1,793.00 1,806.00 - -29.00 1,797.1401
Sumitomo Forestry Co.,Ltd.
日基礎 375.00 369.00 369.00 374.00 - -10.00 371.6618
JAPAN FOUNDATION ENGINEERING COLTD JAPAN FOUNDATION ENGINEERING CO.,LTD.
円[\] 円[\] 円[\] 円[\] 千株[thous.shs.] 千円[\thous.] 1916 100 1,237.00 1,272.00 1,262.00 1,276.00 168.0 212,274.400 1919 1,000 77.00 79.00 78.00 80.00 3,055 237,015 1921 100 536.00 548.00 550.00 561.00 301.0 166,158.300 1925 100 3,888.00 3,914.00 3,897.00 3,941.00 3,010.7 11,827,269.600 1926 100 1,111.00 1,125.00 1,130.00 1,150.00 414.6 470,897.200 1928 100 1,841.00 1,845.00 1,844.00 1,858.00 4,118.7 7,616,230.450 1929 100 620.00 626.00 617.00 628.00 410.4 256,601.300 1930 100 1,040.00 1,055.00 1,051.00 1,054.00 39.8 42,043.700 1934 100 821.00 828.00 829.00 841.00 151.1 125,653 円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 日成ビルド 1,275.00 1,232.00 1,269.00 1,288.00 - -16.00 1,263.5381
NISSEI BUILD KOGYO CO.,LTD.
ヤマダＳＸＬ 79.00 77.00 78.00 80.00 - -1.00 77.5827
YAMADA SXL HOME CO.,LTD.
巴 557.00 534.00 551.00 562.00 - 0.00 552.0209
TOMOE CORPORATION
大和ハウス 3,954.00 3,874.00 3,914.00 4,020.00 - -112.00 3,928.4119
DAIWA HOUSE INDUSTRY CO.,LTD.
ライト工 1,130.00 1,102.00 1,131.00 1,154.00 - 4.00 1,135.7868
RAITO KOGYO CO.,LTD.
積水ハウス 1,859.00 1,835.50 1,847.00 1,858.00 - -33.50 1,849.1831
Sekisui House,Ltd.
日特建 640.00 620.00 625.00 630.00 - -28.00 625.2468
NITTOC CONSTRUCTION CO.,LTD.
北陸電工 1,066.00 1,031.00 1,055.00 1,071.00 - -28.00 1,056.3744
HOKURIKU ELECTRICAL CONSTRUCTION CO.,LTD.
ユアテック 830.00 821.00 833.00 842.00 - -10.00 831.5884 YURTEC CORPORATION 部電 1937 100 2,754.00 2,760.00 2,755.00 2,755.00 7.4 20,412.200 1939 100 2,729.00 2,743.00 2,736.00 2,736.00 6.2 16,971.500 1941 100 2,950.00 2,919.00 2,926.00 2,952.00 57.9 170,198.600 1942 100 1,163.00 1,155.00 1,157.00 1,176.00 673.7 784,770.600 1944 100 1,698.00 1,689.00 1,688.00 1,702.00 682.0 1,158,723 1945 100 1,127.00 1,126.00 1,126.00 1,166.00 96.4 110,338.300 1946 100 3,040.00 3,030.00 3,020.00 3,035.00 11.6 35,175.500 1949 100 2,191.00 2,199.00 2,190.00 2,214.00 69.9 154,198.400 1950 100 2,137.00 2,133.00 2,136.00 2,153.00 57.6 123,442.800 1951 100 2,656.00 2,651.00 2,649.00 2,685.00 605.8 1,616,152.700 1952 100 1,450.00 1,485.00 1,432.00 1,488.00 66.0 97,187.900 1956 100 4,250.00 4,310.00 4,280.00 4,320.00 10.7 46,024 1959 100 4,810.00 4,765.00 4,745.00 4,830.00 224.9 1,078,352 1961 100 1,145.00 1,124.00 1,128.00 1,140.00 143.5 162,887.400 西部電工 2,782.00 2,750.00 2,762.00 2,765.00 - -48.00 2,758.4054
Seibu Electric Industry Co.,Ltd.
四電工 2,754.00 2,729.00 2,744.00 2,744.00 - -17.00 2,737.3387 YONDENKO CORPORATION 中電工 2,958.00 2,912.00 2,926.00 2,953.00 - -68.00 2,939.5268 CHUDENKO CORPORATION 関電工 1,173.00 1,149.00 1,157.00 1,176.00 - 13.00 1,164.8666 KANDENKO CO.,LTD. きんでん 1,728.00 1,685.00 1,691.00 1,705.00 - -36.00 1,699.0073 KINDEN CORPORATION 東京エネシス 1,136.00 1,123.00 1,126.00 1,167.00 - 5.00 1,144.5882
TOKYO ENERGY & SYSTEMS INC.
トーエネック 3,040.00 3,010.00 3,020.00 3,040.00 - -25.00 3,032.3707
TOENEC CORPORATION
住友電設 2,230.00 2,186.00 2,195.00 2,225.00 - -56.00 2,205.9857
SUMITOMO DENSETSU CO.,LTD.
日本電設 2,153.00 2,124.00 2,136.00 2,153.00 - -51.00 2,143.1042
NIPPON DENSETSU KOGYO CO.,LTD.
協エクシオ 2,692.00 2,636.00 2,659.00 2,687.00 - -54.00 2,667.7991
KYOWA EXEO CORPORATION
新日空調 1,485.00 1,440.00 1,500.00 1,580.00 - 29.00 1,472.5439
Shin Nippon Air Technologies Co.,Ltd.
ＮＤＳ 4,340.00 4,250.00 4,315.00 4,325.00 - -140.00 4,301.3084 NDS CO.,LTD. 九電工 4,850.00 4,750.00 4,755.00 4,830.00 - -145.00 4,794.8066 KYUDENKO CORPORATION 三機工 1,158.00 1,119.00 1,130.00 1,142.00 - -11.00 1,135.1038 SANKI ENGINEERING CO LTD SANKI ENGINEERING CO.,LTD.
円[\] 円[\] 円[\] 円[\] 千株[thous.shs.] 千円[\thous.] 1963 100 2,250.00 2,219.00 2,215.00 2,263.00 3,946.2 8,871,659.300 1964 100 2,250.00 2,278.00 2,265.00 2,306.00 23.5 53,838.500 1967 100 841.00 850.00 853.00 858.00 62.2 53,092.500 1968 100 2,610.00 2,605.00 2,586.00 2,623.00 191.6 500,265.100 1969 100 1,876.00 1,887.00 1,882.00 1,910.00 401.3 760,935.400 1972 100 3,980.00 4,020.00 4,020.00 4,060.00 20.1 80,778.500 1975 100 3,200.00 3,300.00 3,305.00 3,505.00 28.5 95,543.500 1976 100 740.00 733.00 734.00 740.00 139.8 103,277 1979 100 3,500.00 3,530.00 3,550.00 3,605.00 107.3 383,079 円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 日揮 2,310.00 2,203.00 2,225.00 2,276.00 - -7.00 2,248.1525 JGC CORPORATION 中外炉 2,328.00 2,250.00 2,328.00 2,328.00 - -25.00 2,291.0000 Chugai Ro Co.,Ltd. ヤマト 868.00 841.00 853.00 864.00 - -18.00 853.5772 YAMATO CORPORATION 太平電 2,661.00 2,591.00 2,600.00 2,627.00 - -53.00 2,610.9870
TAIHEI DENGYO KAISHA,LTD.
高砂熱 1,931.00 1,866.00 1,891.00 1,914.00 - -6.00 1,896.1759
Takasago Thermal Engineering Co.,Ltd.
三晃金 4,070.00 3,945.00 4,020.00 4,070.00 - -15.00 4,018.8308
SANKO METAL INDUSTRIAL CO.,LTD.
朝日工 3,385.00 3,180.00 3,305.00 3,520.00 - 420.00 3,352.4035
ASAHI KOGYOSHA CO.,LTD.
明星工業 743.00 730.00 738.00 747.00 - -13.00 738.7482
MEISEI INDUSTRIAL Co.,Ltd.
大気社 3,570.00 3,500.00 3,555.00 3,605.00 - -20.00 3,570.1678 Taikisha Ltd. ダ ダ 1980 100 2,379.00 2,361.00 2,270.00 2,283.00 34.9 81,195.600 1982 100 1,981.00 1,964.00 1,959.00 1,966.00 35.5 69,807.200 1983 100 2,129.00 2,166.00 2,153.00 2,168.00 328.6 713,174.800 5912 100 290.00 289.00 287.00 292.00 1,105.3 320,185.300 6330 100 974.00 1,001.00 1,007.00 1,023.00 963.8 968,240.100 6366 100 922.00 943.00 965.00 995.00 7,848.6 7,651,093 6379 100 996.00 974.00 967.00 974.00 186.9 182,871.800 2001 100 1,547.00 1,572.00 1,583.00 1,598.00 305.6 481,452 2002 100 2,039.00 2,038.00 2,034.00 2,049.00 1,430.1 2,922,040.300 2003 100 4,640.00 4,625.00 4,625.00 4,650.00 2.0 9,272.500 2004 100 2,710.00 2,738.00 2,730.00 2,756.00 47.0 128,822.300 2009 100 901.00 930.00 930.00 965.00 59.7 55,877.400 ダイダン 2,399.00 2,238.00 2,361.00 2,361.00 - -161.00 2,326.5215 DAI-DAN CO.,LTD. 日比谷設 1,987.00 1,944.00 1,964.00 1,977.00 - -36.00 1,966.4000 Hibiya Engineering,Ltd. 東芝プラ 2,197.00 2,116.00 2,172.00 2,186.00 - -6.00 2,170.3433
TOSHIBA PLANT SYSTEMS & SERVICES CORPORATION
ＯＳＪＢＨＤ 293.00 284.00 288.00 293.00 - -9.00 289.6818
OSJB Holdings Corporation
洋エンジ 1,037.00 974.00 1,013.00 1,035.00 - 29.00 1,004.6069
TOYO ENGINEERING CORPORATION
千代化建 947.00 922.00 1,003.00 1,036.00 - 17.00 974.8354
Chiyoda Corporation
新興プラン 998.00 967.00 984.00 985.00 - -23.00 978.4473
Shinko Plantech Co.,Ltd.
1,598.00 - 51.00 1,575.4319
Nippon Flour Mills Co.,Ltd.
食 料 品Foods
日粉 1,581.00 1,532.00 1,590.00
日清粉Ｇ 2,057.00 2,029.00 2,040.00 2,055.00 - -35.00 2,043.2419
NISSHIN SEIFUN GROUP INC.
日東富士 4,640.00 4,615.00 4,635.00 4,650.00 - -25.00 4,636.2500
Nitto Fuji Flour Milling Co.,Ltd.
昭和産 2,746.00 2,705.00 2,746.00 2,763.00 - 40.00 2,740.9000
Showa Sangyo Co.,Ltd.
鳥越粉 930.00 895.00 930.00 970.00 - 52.00 935.9698
THE TORIGOE CO.,LTD.
円[\] 円[\] 円[\] 円[\] 千株[thous.shs.] 千円[\thous.] 2053 100 1,980.00 1,951.00 1,956.00 1,979.00 43.2 85,044.600 2060 100 203.00 219.00 220.00 222.00 1,005.4 216,937.600 2107 100 1,191.00 1,180.00 1,174.00 1,187.00 19.4 23,027 2108 100 2,569.00 2,540.00 2,498.00 2,521.00 28.8 73,058 2109 100 4,010.00 4,180.00 4,195.00 4,235.00 128.7 538,162 2112 100 263.00 261.00 261.00 262.00 96.0 25,178.300 2117 100 2,050.00 2,069.00 2,070.00 2,077.00 21.5 44,403.200 2201 100 4,840.00 4,905.00 4,910.00 5,020.00 625.9 3,094,638.500 2204 100 4,685.00 4,715.00 4,710.00 4,720.00 6.7 31,550.500 円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 中部飼料 1,982.00 1,943.00 1,957.00 1,986.00 - -38.00 1,968.6250
CHUBU SHIRYO CO.,LTD.
フィード・ワン 223.00 203.00 221.00 223.00 - -5.00 215.7724
FEED ONE CO.,LTD.
洋糖 1,209.00 1,180.00 1,174.00 1,189.00 - -34.00 1,186.9588
Toyo Sugar Refining Co.,Ltd.
甜菜糖 2,569.00 2,540.00 2,574.00 2,583.00 - -55.00 2,536.7361
Nippon Beet Sugar Manufacturing Co.,Ltd.
三井製糖 4,180.00 4,005.00 4,210.00 4,245.00 - 100.00 4,181.5229
Mitsui Sugar Co.,Ltd.
塩水糖 264.00 261.00 262.00 262.00 - -5.00 262.2740
Ensuiko Sugar Refining Co.,Ltd.
日新製糖 2,073.00 2,050.00 2,070.00 2,082.00 - -17.00 2,065.2651
Nissin Sugar Co.,Ltd.
森永菓 4,960.00 4,840.00 4,910.00 5,030.00 - -160.00 4,944.3018
Morinaga & Co.,Ltd.
中村屋 4,720.00 4,685.00 4,715.00 4,730.00 - 0.00 4,709.0299 NAKAMURAYA CO.,LTD. グ 2206 100 4,970.00 5,010.00 5,000.00 5,100.00 431.1 2,167,519.500 2207 100 1,515.00 1,503.00 1,505.00 1,505.00 13.0 19,648.800 2209 100 4,035.00 4,240.00 4,145.00 4,220.00 30.3 127,042 2211 100 2,374.00 2,376.00 2,383.00 2,400.00 33.6 79,968.800 2212 100 2,021.00 2,041.00 2,039.00 2,063.00 670.9 1,372,815.800 2215 100 1,146.00 1,144.00 1,143.00 1,147.00 10.6 12,136.400 2217 100 6,730.00 6,770.00 6,790.00 6,890.00 16.6 113,414 2220 100 5,000.00 5,040.00 5,050.00 5,130.00 48.4 244,591 2222 100 5,390.00 5,560.00 5,570.00 5,710.00 144.5 810,096 2229 100 3,455.00 3,550.00 3,545.00 3,585.00 734.9 2,606,458.500 2264 100 4,425.00 4,350.00 4,340.00 4,400.00 435.0 1,908,706 2266 100 2,532.00 2,582.00 2,553.00 2,596.00 29.7 76,635.900 2267 100 8,030.00 7,980.00 8,010.00 8,100.00 405.8 3,271,731 2269 100 8,010.00 8,070.00 8,060.00 8,150.00 879.7 7,111,619 グリコ 5,030.00 4,955.00 5,010.00 5,100.00 - 90.00 5,027.8810
EZAKI GLICO CO.,LTD.
名糖産 1,521.00 1,502.00 1,528.00 1,528.00 - -23.00 1,511.4462
Meito Sangyo Co.,Ltd.
井村屋Ｇ 4,285.00 4,005.00 4,200.00 4,250.00 - -15.00 4,192.8053
IMURAYA GROUP CO.,LTD.
不二家 2,395.00 2,351.00 2,394.00 2,400.00 - 14.00 2,380.0238
Fujiya Co.,Ltd.
山崎パン 2,049.00 2,014.00 2,043.00 2,064.00 - 6.00 2,046.2301
YAMAZAKI BAKING CO.,LTD.
第一パン 1,149.00 1,140.00 1,148.00 1,148.00 - -6.00 1,144.9434
FIRST BAKING CO.,LTD.
モロゾフ 6,850.00 6,640.00 6,870.00 6,970.00 - 170.00 6,832.1687
Morozoff Limited
亀田菓 5,060.00 4,960.00 5,060.00 5,130.00 - 80.00 5,053.5331
KAMEDA SEIKA CO.,LTD.
寿スピリッツ 5,670.00 5,380.00 5,610.00 5,730.00 - -30.00 5,606.2007
Kotobuki Spirits Co.,Ltd.
カルビー 3,555.00 3,455.00 3,545.00 3,600.00 - 70.00 3,546.6846
CALBEE,Inc.
森永乳 4,450.00 4,335.00 4,365.00 4,410.00 - -145.00 4,387.8299
MORINAGA MILK INDUSTRY CO.,LTD.
六甲バター 2,621.00 2,531.00 2,553.00 2,605.00 - -36.00 2,580.3333
ROKKO BUTTER CO.,LTD.
ヤクルト 8,110.00 7,970.00 8,020.00 8,150.00 - -150.00 8,062.4224
YAKULT HONSHA CO.,LTD.
明治ＨＤ 8,110.00 7,940.00 8,070.00 8,180.00 - 10.00 8,084.1412
Meiji Holdings Co Ltd Meiji Holdings Co.,Ltd.
円[\] 円[\] 円[\] 円[\] 千株[thous.shs.] 千円[\thous.] 2270 100 2,819.00 2,799.00 2,790.00 2,824.00 395.9 1,112,445.600 2281 1,000 623.00 622.00 622.00 629.00 1,029 644,141 2282 1,000 2,382.00 2,384.00 2,384.00 2,405.00 2,131 5,090,815 2286 100 810.00 806.00 807.00 811.00 19.4 15,740.500 2288 1,000 475.00 478.00 478.00 483.00 263 125,680 2292 100 4,315.00 4,335.00 4,330.00 4,410.00 78.1 340,911.500 2296 100 890.00 900.00 899.00 911.00 571.7 513,496.600 2501 100 3,025.00 3,045.00 3,035.00 3,055.00 396.1 1,206,304.500 2502 100 5,302.00 5,399.00 5,391.00 5,422.00 2,642.1 14,213,053.100 円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 雪印メグ 2,833.00 2,794.00 2,802.00 2,824.00 - -50.00 2,809.9156
MEGMILK SNOW BRAND Co.,Ltd.
プリマハム 629.00 620.00 626.00 631.00 - -18.00 625.9874
Prima Meat Packers,Ltd.
日ハム 2,395.00 2,360.00 2,387.00 2,408.00 - -27.00 2,388.9324
NH Foods Ltd.
林兼産 818.00 806.00 807.00 815.00 - -21.00 811.3660
Hayashikane Sangyo Co.,Ltd.
丸大食 478.00 471.00 478.00 484.00 - 5.00 477.8707
MARUDAI FOOD CO.,LTD.
Ｓ ＦＯＯＤＳ 4,350.00 4,290.00 4,330.00 4,425.00 - -60.00 4,365.0640
S Foods Inc.
伊藤ハム米久ＨＤ 900.00 885.00 899.00 912.00 - 8.00 898.1924
ITOHAM YONEKYU HOLDINGS INC.
サッポロＨＤ 3,075.00 3,020.00 3,045.00 3,065.00 - -65.00 3,045.4544
SAPPORO HOLDINGS LIMITED
アサヒ 5,408.00 5,290.00 5,412.00 5,434.00 - 20.00 5,379.4531
Asahi Group Holdings,Ltd. キ 2503 100 2,499.00 2,518.50 2,515.00 2,529.00 3,193.7 8,046,083.550 2531 100 1,248.00 1,243.00 1,231.00 1,242.00 1,322.2 1,643,513.800 2533 100 393.00 386.00 385.00 387.00 245.6 95,776.100 2540 100 2,310.00 2,310.00 2,300.00 2,301.00 9.0 20,795.200 2579 100 3,630.00 3,625.00 3,620.00 3,665.00 830.4 3,021,446 2587 100 4,930.00 4,930.00 4,930.00 4,965.00 617.3 3,053,433 2590 100 6,360.00 6,480.00 6,490.00 6,550.00 74.1 479,608 2593 100 4,350.00 4,370.00 4,360.00 4,380.00 229.6 1,004,591 2594 100 2,100.00 2,105.00 2,106.00 2,122.00 46.1 97,143.500 2597 100 1,135.00 1,109.00 1,112.00 1,116.00 13.0 14,574.800 2599 100 1,450.00 1,475.00 1,467.00 1,487.00 10.2 14,982.900 2602 100 3,000.00 2,956.00 2,928.00 2,940.00 302.0 891,123.500 2607 100 3,180.00 3,140.00 3,130.00 3,150.00 436.1 1,374,138.500 2612 100 6,800.00 6,940.00 6,900.00 6,950.00 6.6 45,557 キリンＨＤ 2,538.50 2,498.50 2,520.50 2,534.00 - -41.50 2,519.3611
Kirin Holdings Company,Limited
宝ＨＬＤ 1,256.00 1,235.00 1,246.00 1,249.00 - -32.00 1,243.0145
TAKARA HOLDINGS INC.
オエノンＨＤ 399.00 380.00 387.00 391.00 - -8.00 389.9678
Oenon Holdings,Inc.
養命酒 2,310.00 2,280.00 2,311.00 2,330.00 - -28.00 2,310.5778
YOMEISHU SEIZO CO.,LTD.
コカ・コーラＢＪＨ 3,655.00 3,615.00 3,645.00 3,665.00 - -35.00 3,638.5429
Coca-Cola Bottlers Japan Holdings Inc.
サントリーＢＦ 4,965.00 4,900.00 4,940.00 4,965.00 - -45.00 4,946.4329
Suntory Beverage & Food Limited
ＤｙＤｏ 6,490.00 6,350.00 6,500.00 6,560.00 - 90.00 6,472.4426
DyDo GROUP HOLDINGS,INC.
伊藤園 4,400.00 4,350.00 4,360.00 4,395.00 - -70.00 4,375.3963
ITO EN,LTD.
キーコーヒー 2,118.00 2,084.00 2,106.00 2,123.00 - 5.00 2,107.2343
KEY COFFEE INC
ユニカフェ 1,135.00 1,107.00 1,115.00 1,118.00 - -23.00 1,121.1385
UNICAFE INC.
ジャパンＦ 1,475.00 1,445.00 1,468.00 1,490.00 - 1.00 1,468.9118
JAPAN FOODS CO.,LTD.
日清オイリオ 3,015.00 2,929.00 2,931.00 2,953.00 - -150.00 2,950.7401
The Nisshin OilliO Group,Ltd.
不二製油Ｇ 3,200.00 3,125.00 3,145.00 3,175.00 - -100.00 3,150.9711
FUJI OIL HOLDINGS INC.
かどや製油 6,940.00 6,790.00 6,900.00 6,980.00 - -80.00 6,902.5758
KADOYA SESAME MILLS INCORPORATED KADOYA SESAME MILLS INCORPORATED
円[\] 円[\] 円[\] 円[\] 千株[thous.shs.] 千円[\thous.] 2613 100 3,700.00 3,690.00 3,655.00 3,680.00 44.6 164,503.500 2801 100 4,080.00 4,075.00 4,060.00 4,095.00 1,388.4 5,677,148 2802 100 1,900.50 1,913.50 1,913.00 1,927.50 3,526.9 6,750,703.950 2809 100 2,969.00 3,005.00 3,005.00 3,035.00 740.1 2,225,452.500 2810 100 3,450.00 3,500.00 3,495.00 3,530.00 204.7 717,473.500 2811 100 3,570.00 3,600.00 3,595.00 3,630.00 296.1 1,065,228.500 2812 100 1,190.00 1,183.00 1,181.00 1,190.00 10.7 12,733.100 2815 100 8,090.00 8,120.00 8,080.00 8,160.00 140.5 1,142,044 2818 100 1,645.00 1,656.00 1,650.00 1,651.00 5.8 9,567.700 円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\] Ｊオイル 3,720.00 3,675.00 3,690.00 3,710.00 - -60.00 3,688.4193
J-OIL MILLS, INC.
キッコマン 4,145.00 4,055.00 4,080.00 4,120.00 - -140.00 4,088.9859 KIKKOMAN CORPORATION 味の素 1,921.50 1,892.00 1,919.00 1,929.00 - -6.50 1,914.0616 Ajinomoto Co.,Inc. キユーピー 3,015.00 2,965.00 3,005.00 3,040.00 - 47.00 3,006.9619 Kewpie Corporation ハウス食Ｇ 3,525.00 3,450.00 3,495.00 3,530.00 - 5.00 3,505.0000
House Foods Group Inc.
カゴメ 3,610.00 3,545.00 3,610.00 3,630.00 - -10.00 3,597.5296
KAGOME CO.,LTD.
焼津水 1,199.00 1,183.00 1,181.00 1,196.00 - -1.00 1,190.0093
YAIZU SUISANKAGAKU INDUSTRY CO.,LTD.
アリアケ 8,160.00 8,040.00 8,090.00 8,220.00 - -260.00 8,128.4270
ARIAKE JAPAN Co.,Ltd.
ピエトロ 1,658.00 1,645.00 1,656.00 1,660.00 - -11.00 1,649.6034 PIETRO Co.,Ltd. バ 食 2819 100 2,101.00 2,089.00 2,105.00 2,122.00 10.8 22,752.900 2871 100 2,555.00 2,537.00 2,540.00 2,586.00 1,311.6 3,362,827.800 2875 100 4,100.00 4,130.00 4,135.00 4,160.00 319.7 1,321,775.500 2882 100 2,101.00 2,118.00 2,127.00 2,150.00 32.3 68,576.700 2883 100 2,135.00 2,115.00 2,115.00 2,118.00 8.9 18,881.200 2884 100 1,733.00 1,740.00 1,740.00 1,813.00 302.6 531,533.900 2897 100 7,410.00 7,510.00 7,490.00 7,530.00 269.8 2,022,690 2899 1,000 1,398.00 1,384.00 1,392.00 1,425.00 39 55,209 2904 100 1,158.00 1,161.00 1,135.00 1,138.00 10.9 12,514.200 2908 100 2,297.00 2,286.00 2,287.00 2,327.00 85.8 197,557.600 2910 100 2,018.00 2,035.00 2,035.00 2,056.00 71.6 146,049.100 2914 100 3,198.00 3,198.00 3,181.00 3,200.00 9,256.7 29,560,732.900 2915 100 3,655.00 3,750.00 3,710.00 3,745.00 115.8 433,788.500 2918 100 2,604.00 2,561.00 2,560.00 2,571.00 197.0 507,797.100 エバラ食品工業 2,108.00 2,087.00 2,111.00 2,122.00 - 10.00 2,106.7500 EBARA Foods Industry,Inc.
ニチレイ 2,585.00 2,527.00 2,541.00 2,587.00 - -58.00 2,563.9126
NICHIREI CORPORATION
東洋水産 4,155.00 4,065.00 4,145.00 4,175.00 - -25.00 4,134.4245
TOYO SUISAN KAISHA,LTD.
イートアンド 2,130.00 2,085.00 2,127.00 2,165.00 - -10.00 2,123.1176
EAT&Co.,Ltd
大冷 2,135.00 2,112.00 2,115.00 2,124.00 - -42.00 2,121.4831
DAIREI CO.,LTD.
ヨシムラ・Ｆ・ＨＤ 1,790.00 1,701.00 1,740.00 1,825.00 - -27.00 1,756.5562
Yoshimura Food Holdings K.K.
日清食ＨＤ 7,540.00 7,410.00 7,510.00 7,550.00 - -70.00 7,496.9978
NISSIN FOODS HOLDINGS CO.,LTD.
永谷園ＨＤ 1,398.00 1,384.00 1,392.00 1,439.00 - 20.00 1,415.6154
NAGATANIEN HOLDINGS CO.,LTD.
一正蒲鉾 1,163.00 1,146.00 1,157.00 1,157.00 - -22.00 1,148.0917
ICHIMASA KAMABOKO CO.,LTD.
フジッコ 2,304.00 2,275.00 2,287.00 2,327.00 - 1.00 2,302.5361
FUJICCO CO.,LTD.
ロックフィルド 2,050.00 2,016.00 2,035.00 2,056.00 - -28.00 2,039.7919
ROCK FIELD CO.,LTD.
ＪＴ 3,210.00 3,155.00 3,196.00 3,200.00 - -43.00 3,193.4418
JAPAN TOBACCO INC.
ケンコーマヨ 3,795.00 3,655.00 3,720.00 3,785.00 - -120.00 3,746.0147
KENKO Mayonnaise Co.,Ltd.
わらべや 2,615.00 2,555.00 2,562.00 2,579.00 - -80.00 2,577.6503
WARABEYA NICHIYO HOLDINGS COLTD WARABEYA NICHIYO HOLDINGS CO.,LTD.
円[\] 円[\] 円[\] 円[\] 千株[thous.shs.] 千円[\thous.] 2922 100 1,900.00 1,928.00 1,936.00 1,944.00 17.2 33,139.900 2924 100 756.00 754.00 748.00 748.00 4.6 3,451.300 2925 100 1,712.00 1,729.00 1,720.00 1,744.00 29.6 51,162.600 2930 N 100 789.00 831.00 825.00 843.00 3,283.7 2,723,472.600 2931 100 1,016.00 1,031.00 1,036.00 1,053.00 479.3 495,965.100 4404 100 1,375.00 1,362.00 1,358.00 1,371.00 17.9 24,442.800 4526 100 4,045.00 4,080.00 4,065.00 4,075.00 16.2 66,045 3001 100 1,302.00 1,336.00 1,335.00 1,374.00 78.3 105,924.400 円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\] なとり 1,947.00 1,900.00 1,943.00 1,946.00 - -18.00 1,926.7384 NATORI CO.,LTD. イフジ産業 756.00 754.00 748.00 749.00 - -12.00 750.2826
Ifuji Sangyo Co.,Ltd.
ピックルスコーポ 1,759.00 1,700.00 1,720.00 1,748.00 - -26.00 1,728.4662 PICKLES CORPORATION 北の達人 860.00 781.00 827.00 854.00 - - 829.3914 Kitanotatsujin Corporation ユーグレナ 1,036.00 1,014.00 1,037.00 1,053.00 - -6.00 1,034.7697 euglena Co.,Ltd. ミヨシ油脂 1,378.00 1,362.00 1,358.00 1,371.00 - -11.00 1,365.5196
Miyoshi Oil & Fat Co.,Ltd.
理研ビタミン 4,100.00 4,045.00 4,080.00 4,100.00 - -35.00 4,076.8519
RIKEN VITAMIN CO.,LTD.
Textiles & Apparels
1,381.00 - 20.00 1,352.8020 繊 維 製 品 片倉 1,343.00 1,302.00 1,340.00 3002 100 5,920.00 5,960.00 5,960.00 6,060.00 59.0 354,240 3101 100 1,986.00 1,948.00 1,962.00 2,013.00 1,026.1 2,040,192.400 3103 100 698.00 701.00 700.00 706.00 995.1 700,074.200 3104 100 4,125.00 4,040.00 4,040.00 4,085.00 54.0 219,603 3106 1,000 332.00 330.00 330.00 333.00 676 224,547 3109 100 1,300.00 1,334.00 1,333.00 1,357.00 245.2 326,980.900 3201 100 1,095.00 1,085.00 1,085.00 1,092.00 144.8 157,830.600 3202 100 104.00 106.00 105.00 108.00 857.1 90,359.300 3204 100 560.00 558.00 561.00 562.00 27.7 15,572.600 3205 100 453.00 453.00 452.00 455.00 40.8 18,496.200 3302 100 2,033.00 2,024.00 2,027.00 2,047.00 65.7 133,918.300 3401 100 2,156.00 2,160.00 2,156.00 2,175.00 1,932.0 4,182,867.900 3402 100 1,001.50 1,006.50 1,002.00 1,023.00 9,479.6 9,611,655.350 グンゼ 6,030.00 5,910.00 5,970.00
Katakura Industries Co.,Ltd.
6,070.00 - -40.00 6,004.0678 GUNZE LIMITED 東洋紡 1,994.00 1,948.00 1,965.00 2,013.00 - -23.00 1,988.2978 TOYOBO CO.,LTD. ユニチカ 713.00 696.00 701.00 707.00 - -21.00 703.5215 UNITIKA LTD. 富士紡ＨＤ 4,130.00 4,035.00 4,040.00 4,090.00 - -145.00 4,066.7222 Fujibo Holdings,Inc. クラボウ 335.00 329.00 330.00 334.00 - -2.00 332.1701 KURABO INDUSTRIES LTD. シキボウ 1,334.00 1,292.00 1,334.00 1,358.00 - 21.00 1,333.5273 SHIKIBO LTD. ニッケ 1,095.00 1,084.00 1,085.00 1,094.00 - -30.00 1,089.9903
THE JAPAN WOOL TEXTILE CO.,LTD.
ダイトウボウ 108.00 103.00 105.00 109.00 - -1.00 105.4245 Daitobo Co.,Ltd. トーア紡 568.00 558.00 561.00 566.00 - -14.00 562.1877 Toabo Corporation ダイドー 455.00 451.00 452.00 456.00 - -4.00 453.3382 DAIDOH LIMITED 帝繊維 2,051.00 2,019.00 2,027.00 2,048.00 - -48.00 2,038.3303
TEIKOKU SEN-I Co.,Ltd.
帝人 2,189.00 2,150.00 2,163.00 2,176.00 - -62.00 2,165.0455
TEIJIN LIMITED
東レ 1,017.00 1,000.00 1,005.50 1,032.00 - 0.50 1,013.9305
TORAY INDUSTRIES,INC.
円[\] 円[\] 円[\] 円[\] 千株[thous.shs.] 千円[\thous.] 3408 100 2,446.00 2,534.00 2,542.00 2,586.00 75.4 191,964.100 3501 100 2,901.00 2,882.00 2,882.00 2,906.00 19.1 55,460.100 3512 100 511.00 510.00 507.00 510.00 20.0 10,206 3513 1,000 358.00 349.00 352.00 359.00 62 22,232 3524 100 1,703.00 1,704.00 1,707.00 1,728.00 14.7 25,203.200 3529 100 1,188.00 1,190.00 1,190.00 1,198.00 47.5 56,598.700 3551 100 1,053.00 1,041.00 1,034.00 1,044.00 17.2 17,984.400 3569 100 2,001.00 2,011.00 2,016.00 2,033.00 163.0 330,320.500 3571 100 1,100.00 1,095.00 1,089.00 1,089.00 21.2 23,209.400 円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\] サカイオーベ 2,566.00 2,421.00 2,550.00 2,618.00 - 167.00 2,545.9430
SAKAI OVEX CO.,LTD.
住江織物 2,918.00 2,881.00 2,882.00 2,917.00 - -46.00 2,903.6702
Suminoe Textile Co.,Ltd.
日フエルト 514.00 505.00 510.00 512.00 - -10.00 510.3000
Nippon Felt Company Limited
イチカワ 366.00 349.00 352.00 360.00 - -17.00 358.5806
ICHIKAWA CO.,LTD.
日東網 1,732.00 1,703.00 1,707.00 1,731.00 - -42.00 1,714.5034
NITTO SEIMO CO.,LTD.
アツギ 1,198.00 1,182.00 1,190.00 1,199.00 - -10.00 1,191.5516 ATSUGI CO.,LTD. ダイニック 1,056.00 1,039.00 1,037.00 1,057.00 - -27.00 1,045.6047 DYNIC CORPORATION セーレン 2,049.00 2,001.00 2,020.00 2,040.00 - -55.00 2,026.5061 SEIREN CO.,LTD. ソトー 1,100.00 1,093.00 1,095.00 1,096.00 - -14.00 1,094.7830 SOTOH CO.,LTD. 東海染 3577 100 1,521.00 1,524.00 1,522.00 1,532.00 22.0 33,460.700 3580 100 880.00 875.00 874.00 882.00 94.2 82,719.500 3591 100 3,100.00 3,095.00 3,095.00 3,130.00 98.9 308,023 3593 100 7,940.00 8,160.00 8,120.00 8,180.00 88.3 716,874 3606 100 173.00 171.00 172.00 176.00 939.9 161,763 3607 100 570.00 552.00 547.00 547.00 19.5 10,800.300 3608 100 740.00 734.00 734.00 743.00 279.0 206,031.500 3611 100 4,330.00 4,355.00 4,360.00 4,420.00 103.8 455,277.500 8011 100 1,983.00 2,002.00 2,003.00 2,011.00 31.8 63,903.800 8013 100 540.00 532.00 533.00 538.00 56.8 30,439.800 8016 100 916.00 915.00 918.00 931.00 782.6 722,982.600 8029 1,000 353.00 345.00 344.00 355.00 1,506 526,413 8107 100 44.00 45.00 44.00 44.00 2,323.0 102,261.900 8111 100 12,750.00 12,820.00 12,660.00 12,890.00 186.5 2,408,301 東海染工 1,525.00 1,511.00 1,524.00 1,532.00 - -6.00 1,520.9409 Tokai Senko K.K. 小松精練 887.00 862.00 875.00 885.00 - -13.00 878.1263
KOMATSU SEIREN CO.,LTD.
ワコールＨＤ 3,130.00 3,090.00 3,095.00 3,130.00 - -55.00 3,114.4894
WACOAL HOLDINGS CORP.
ホギメディ 8,170.00 7,890.00 8,150.00 8,220.00 - 90.00 8,118.6183
HOGY MEDICAL CO.,LTD.
レナウン 176.00 167.00 172.00 176.00 - -2.00 172.1066
RENOWN INCORPORATED
クラウディアＨＤ 570.00 552.00 551.00 553.00 - -14.00 553.8615
KURAUDIA HOLDINGS CO.,LTD.
ＴＳＩ ＨＤ 741.00 732.00 734.00 743.00 - -18.00 738.4642
TSI HOLDINGS CO.,LTD.
マツオカ 4,470.00 4,260.00 4,405.00 4,465.00 - -180.00 4,386.1031 MATSUOKA CORPORATION 三陽商 2,038.00 1,979.00 2,008.00 2,027.00 - -34.00 2,009.5535 SANYO SHOKAI LTD. ナイガイ 541.00 531.00 535.00 538.00 - -13.00 535.9120 NAIGAI CO.,LTD. オンワードＨＤ 925.00 913.00 921.00 931.00 - -6.00 923.8214
ONWARD HOLDINGS CO.,LTD.
ルックＨＤ 354.00 344.00 344.00 355.00 - -14.00 349.5438
LOOK HOLDINGS INCORPORATED
キムラタン 45.00 44.00 44.00 45.00 - -1.00 44.0215 KIMURATAN CORPORATION ゴルドウイン 13,320.00 12,720.00 12,820.00 12,990.00 - -300.00 12,913.1421 GOLDWIN INC GOLDWIN INC. (株)東京証券取引所
円[\] 円[\] 円[\] 円[\] 千株[thous.shs.] 千円[\thous.] 8114 100 1,651.00 1,717.00 1,707.00 1,728.00 234.0 398,429 8118 100 662.00 659.00 662.00 678.00 49.9 33,038.400 8127 100 454.00 452.00 452.00 453.00 31.6 14,363.900 3708 100 4,050.00 4,025.00 4,020.00 4,035.00 17.6 71,165 3861 1,000 689.00 679.00 669.00 675.00 4,252 2,891,063 3863 100 2,086.00 2,073.00 2,064.00 2,080.00 877.3 1,830,540.300 3864 100 670.00 666.00 665.00 666.00 206.7 137,961.400 3865 100 642.00 635.00 635.00 639.00 818.4 523,578.500 円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\] デサント 1,720.00 1,651.00 1,720.00 1,730.00 - 4.00 1,702.6880 DESCENTE,LTD. キング 663.00 637.00 662.00 680.00 - 6.00 662.0922 KING Co.,Ltd. ヤマトインター 460.00 450.00 452.00 457.00 - -13.00 454.5538
YAMATO INTERNATIONAL INC.
Pulp & Paper
4,055.00 - -105.00 4,043.4659
パ ル プ ・ 紙
特種東海 4,075.00 4,015.00 4,050.00
王子ＨＤ 694.00 677.00 679.00
Tokushu Tokai Paper Co.,Ltd.
683.00 - -35.00 679.9302
Oji Holdings Corporation
日本紙 2,117.00 2,071.00 2,082.00 2,100.00 - -75.00 2,086.5614
Nippon Paper Industries Co.,Ltd.
三菱紙 672.00 664.00 669.00 671.00 - -14.00 667.4475
Mitsubishi Paper Mills Limited
北越紀州 648.00 635.00 637.00 642.00 - -26.00 639.7587 3877 100 1,850.00 1,845.00 1,840.00 1,843.00 18.5 34,163.500 3878 1,000 282.00 288.00 287.00 295.00 230 68,430 3880 100 1,421.00 1,412.00 1,396.00 1,435.00 307.5 438,040.900 3896 100 607.00 618.00 616.00 617.00 48.5 29,781.600 3941 100 878.00 867.00 857.00 861.00 1,917.3 1,664,905.700 3946 100 2,040.00 2,034.00 2,045.00 2,085.00 28.6 59,022.900 3950 100 3,400.00 3,385.00 3,375.00 3,435.00 24.3 82,829.500 3405 100 1,835.00 1,835.00 1,837.00 1,853.00 2,324.5 4,289,156.500 3407 100 1,286.00 1,287.00 1,290.50 1,310.50 6,832.5 8,866,632.150 3553 100 942.00 944.00 949.00 955.00 25.9 24,564.800 4004 100 4,465.00 4,400.00 4,400.00 4,515.00 2,215.3 9,859,644 4005 1,000 665.00 654.00 651.00 660.00 24,893 16,413,804
Hokuetsu Kishu Paper Co.,Ltd.
中越パル 1,860.00 1,843.00 1,843.00 1,850.00 - -29.00 1,846.6757
Chuetsu Pulp & Paper Co.,Ltd.
巴川紙 289.00 282.00 288.00 317.00 - 1.00 297.5217
TOMOEGAWA CO.,LTD.
大王紙 1,427.00 1,408.00 1,419.00 1,442.00 - -13.00 1,424.5233
Daio Paper Corporation
阿波製紙 634.00 605.00 618.00 623.00 - -50.00 614.0536
AWA PAPER & TECHNOLOGICAL COMPANY,Inc.
レンゴー 889.00 867.00 867.00 874.00 - -39.00 868.3595
Rengo Co.,Ltd.
トーモク 2,065.00 2,033.00 2,045.00 2,093.00 - -22.00 2,063.7378
TOMOKU CO.,LTD.
ザ・パック 3,415.00 3,365.00 3,450.00 3,455.00 - -25.00 3,408.6214
THE PACK CORPORATION
1,853.00 - -57.00 1,845.1953
KURARAY CO.,LTD.
化 学Chemicals
クラレ 1,861.00 1,829.00 1,837.00
旭化成 1,308.50 1,281.00 1,293.50 1,311.00 - -26.00 1,297.7142
ASAHI KASEI CORPORATION
共和レザー 951.00 938.00 949.00 959.00 - -2.00 948.4479
KYOWA LEATHER CLOTH CO.,LTD.
昭電工 4,500.00 4,350.00 4,400.00 4,525.00 - -200.00 4,450.7037
Showa Denko K.K.
住友化 671.00 651.00 654.00 662.00 - -34.00 659.3743
SUMITOMO CHEMICAL COMPANY LIMITED SUMITOMO CHEMICAL COMPANY,LIMITED
円[\] 円[\] 円[\] 円[\] 千株[thous.shs.] 千円[\thous.] 4008 100 5,390.00 5,380.00 5,250.00 5,390.00 55.7 299,285 4021 100 3,885.00 3,845.00 3,820.00 3,860.00 1,162.8 4,495,642.500 4022 100 2,232.00 2,206.00 2,226.00 2,267.00 121.4 271,378.800 4023 100 6,870.00 7,020.00 6,960.00 7,050.00 202.0 1,415,839 4025 100 5,140.00 5,250.00 5,200.00 5,230.00 4.6 24,041 4027 100 2,495.00 2,431.00 2,438.00 2,473.00 205.0 504,316.700 4028 100 1,780.00 1,744.00 1,739.00 1,771.00 321.1 566,488.800 4031 100 1,248.00 1,255.00 1,250.00 1,257.00 40.9 51,319.900 4033 100 778.00 773.00 772.00 774.00 39.5 30,571.200 円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 住友精化 5,430.00 5,360.00 5,380.00 5,430.00 - -90.00 5,373.1598
Sumitomo Seika Chemicals Company,Limited.
日産化 3,915.00 3,830.00 3,845.00 3,870.00 - -175.00 3,866.2216
Nissan Chemical Industries,Ltd.
ラサ工 2,261.00 2,191.00 2,244.00 2,275.00 - -99.00 2,235.4102
Rasa Industries,Ltd.
クレハ 7,190.00 6,870.00 7,040.00 7,060.00 - -40.00 7,009.1040
KUREHA CORPORATION
多木化学 5,250.00 5,140.00 5,250.00 5,380.00 - -110.00 5,226.3043
TAKI CHEMICAL CO.,LTD.
テイカ 2,496.00 2,421.00 2,440.00 2,487.00 - -105.00 2,460.0815
TAYCA CORPORATION
石原産 1,787.00 1,735.00 1,739.00 1,783.00 - -79.00 1,764.2130
ISHIHARA SANGYO KAISHA,LTD.
片倉コープアグリ 1,271.00 1,248.00 1,251.00 1,257.00 - -48.00 1,254.7653
Katakura & Co-op Agri Corporation
日東エフシー 779.00 770.00 774.00 779.00 - -15.00 773.9544 NITTO FC CO.,LTD. 曹達 4041 1,000 631.00 627.00 630.00 635.00 807 507,935 4042 100 2,210.00 2,193.00 2,191.00 2,225.00 2,513.9 5,562,368.100 4043 100 2,926.00 2,922.00 2,892.00 2,928.00 827.4 2,420,770.100 4044 100 2,320.00 2,350.00 2,348.00 2,369.00 211.5 498,266.400 4045 100 1,274.00 1,249.00 1,238.00 1,249.00 329.8 412,861.900 4046 100 2,671.00 2,640.00 2,665.00 2,680.00 72.0 192,042.300 4047 100 1,140.00 1,128.00 1,133.00 1,142.00 651.1 740,078.600 4061 100 3,970.00 3,995.00 3,990.00 4,030.00 596.8 2,388,144.500 4063 100 11,205.00 11,115.00 11,115.00 11,220.00 2,870.5 32,185,153.500 4064 100 2,062.00 2,132.00 2,116.00 2,157.00 166.2 352,827.500 4078 100 2,661.00 2,668.00 2,669.00 2,722.00 62.5 168,145.600 4088 100 2,039.00 2,068.00 2,069.00 2,089.00 415.4 860,832.400 4091 100 1,499.00 1,510.00 1,510.00 1,521.00 562.5 852,680.200 4092 100 2,635.00 2,750.00 2,750.00 2,839.00 1,003.1 2,761,827 日曹達 635.00 613.00 633.00 637.00 - -13.00 629.4114
Nippon Soda Co.,Ltd.
東ソー 2,247.00 2,181.00 2,206.00 2,225.00 - -72.00 2,212.6449
TOSOH CORPORATION
トクヤマ 2,977.00 2,907.00 2,947.00 2,964.00 - -122.00 2,925.7555
Tokuyama Corporation
セ硝子 2,363.00 2,317.00 2,348.00 2,373.00 - -10.00 2,355.8695
Central Glass Co.,Ltd.
東亜合 1,276.00 1,246.00 1,249.00 1,255.00 - -41.00 1,251.8554
TOAGOSEI CO.,LTD.
大阪ソーダ 2,681.00 2,633.00 2,681.00 2,685.00 - -37.00 2,667.2542
OSAKA SODA CO.,LTD.
関電化 1,145.00 1,121.00 1,134.00 1,145.00 - -55.00 1,136.6589
KANTO DENKA KOGYO CO.,LTD.
デンカ 4,015.00 3,960.00 4,000.00 4,030.00 - -95.00 4,001.5826
Denka Company Limited
信越化 11,380.00 11,090.00 11,135.00 11,265.00 - -585.00 11,212.3858
Shin-Etsu Chemical Co.,Ltd.
カーバイド 2,151.00 2,059.00 2,116.00 2,165.00 - -5.00 2,122.9091
Nippon Carbide Industries Company,Incorporated
堺化学 2,695.00 2,655.00 2,669.00 2,724.00 - -43.00 2,690.3296
Sakai Chemical Industry Co.,Ltd.
エア・ウォーター 2,078.00 2,036.00 2,076.00 2,091.00 - -23.00 2,072.2975
AIR WATER INC.
大陽日酸 1,527.00 1,499.00 1,510.00 1,525.00 - -45.00 1,515.8759
TAIYO NIPPON SANSO CORPORATION
日本化 2,797.00 2,621.00 2,750.00 2,843.00 - 454.00 2,753.2918
Nippon Chemical Industrial CoLtd Nippon Chemical Industrial Co.,Ltd.
円[\] 円[\] 円[\] 円[\] 千株[thous.shs.] 千円[\thous.] 4093 100 1,434.00 1,473.00 1,457.00 1,460.00 3.0 4,364.100 4095 100 1,818.00 1,809.00 1,803.00 1,821.00 146.0 265,483.400 4097 100 859.00 844.00 842.00 848.00 31.9 27,138.900 4098 100 2,615.00 2,723.00 2,681.00 2,759.00 34.5 93,101.500 4099 100 1,566.00 1,570.00 1,561.00 1,588.00 46.1 72,693 4100 100 3,825.00 3,925.00 3,890.00 3,985.00 57.2 224,405 4109 100 3,305.00 3,330.00 3,315.00 3,370.00 156.4 522,536 4112 100 4,695.00 4,775.00 4,735.00 4,890.00 117.2 563,181 4114 100 7,300.00 7,410.00 7,390.00 7,480.00 213.1 1,581,006 円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 邦アセチレン 1,480.00 1,434.00 1,473.00 1,475.00 - -34.00 1,454.7000
Toho Acetylene Co.,Ltd.
日パーカライ 1,837.00 1,800.00 1,804.00 1,825.00 - -63.00 1,818.3795
NIHON PARKERIZING CO.,LTD.
高圧ガス 865.00 844.00 852.00 856.00 - -11.00 850.7492
KOATSU GAS KOGYO CO.,LTD.
チタン工 2,769.00 2,610.00 2,681.00 2,782.00 - -56.00 2,698.5942
Titan Kogyo Kabushiki Kaisha
四国化 1,577.00 1,561.00 1,561.00 1,588.00 - -20.00 1,576.8547
SHIKOKU CHEMICALS CORPORATION
戸田工 3,980.00 3,825.00 3,895.00 4,000.00 - -120.00 3,923.1643
TODA KOGYO CORP.
ステラケミファ 3,365.00 3,255.00 3,335.00 3,395.00 - -60.00 3,341.0230 STELLA CHEMIFA CORPORATION
保土谷化 4,850.00 4,695.00 4,735.00 4,900.00 - -140.00 4,805.2986
Hodogaya Chemical Co.,Ltd.
日触媒 7,470.00 7,290.00 7,410.00 7,480.00 - 30.00 7,419.0802
NIPPON SHOKUBAI CO.,LTD.
大 精 4116 100 4,700.00 4,605.00 4,590.00 4,600.00 33.5 154,944 4118 1,000 985.00 1,000.00 1,002.00 1,041.00 3,975 4,043,150 4182 100 2,671.00 2,629.00 2,623.00 2,666.00 1,430.3 3,796,400.600 4183 100 3,100.00 3,105.00 3,110.00 3,190.00 2,121.8 6,647,693 4185 100 2,382.00 2,391.00 2,394.00 2,431.00 1,357.4 3,273,832.200 4186 100 4,455.00 4,410.00 4,425.00 4,485.00 338.0 1,506,023 4187 100 1,475.00 1,500.00 1,500.00 1,531.00 138.8 209,350.700 4188 100 1,051.00 1,060.50 1,059.00 1,062.00 9,468.5 10,047,744.300 4189 100 2,900.00 2,874.00 2,889.00 2,933.00 212.3 615,821.100 4202 100 1,183.00 1,169.00 1,166.00 1,180.00 2,293.3 2,692,153 4203 1,000 840.00 844.00 846.00 858.00 1,324 1,126,996 4204 100 1,934.00 1,922.00 1,923.00 1,959.00 2,358.8 4,583,230.800 4205 100 1,509.00 1,505.00 1,493.00 1,515.00 1,163.9 1,756,236.400 4206 100 3,885.00 3,855.00 3,855.00 3,890.00 144.4 559,515.500 大日精化 4,700.00 4,575.00 4,605.00 4,660.00 - -165.00 4,625.1940
Dainichiseika Color & Chemicals Mfg.Co.,Ltd.
カネカ 1,015.00 980.00 1,002.00 1,043.00 - 86.00 1,017.1447
KANEKA CORPORATION
菱瓦斯化 2,685.00 2,611.00 2,633.00 2,676.00 - -116.00 2,654.2688
Mitsubishi Gas Chemical Company,Inc.
三井化学 3,130.00 3,070.00 3,110.00 3,190.00 - 5.00 3,133.0441
Mitsui Chemicals,Inc.
ＪＳＲ 2,439.00 2,375.00 2,396.00 2,431.00 - -39.00 2,411.8404
JSR CORPORATION
東応化 4,495.00 4,385.00 4,435.00 4,490.00 - -150.00 4,455.6893
TOKYO OHKA KOGYO CO.,LTD.
大有機化 1,515.00 1,471.00 1,500.00 1,534.00 - -47.00 1,508.2903
OSAKA ORGANIC CHEMICAL INDUSTRY LTD.
三菱ケミＨＤ 1,070.50 1,049.00 1,061.50 1,069.00 - -36.50 1,061.1759
Mitsubishi Chemical Holdings Corporation
ＫＨネオケム 2,904.00 2,858.00 2,889.00 2,939.00 - -54.00 2,900.7117
KH Neochem Co.,Ltd.
ダイセル 1,186.00 1,163.00 1,172.00 1,180.00 - -42.00 1,173.9210
Daicel Corporation
住友ベーク 853.00 833.00 846.00 860.00 - -15.00 851.2054
Sumitomo Bakelite Company,Limited
積水化 1,958.00 1,916.00 1,925.00 1,964.00 - -12.00 1,943.0349
Sekisui Chemical Co.,Ltd.
日ゼオン 1,525.00 1,491.00 1,506.00 1,516.00 - -52.00 1,508.9238
ZEON CORPORATION
アイカ工 3,905.00 3,820.00 3,865.00 3,905.00 - -110.00 3,874.7611
Aica Kogyo Company Limited Aica Kogyo Company,Limited
円[\] 円[\] 円[\] 円[\] 千株[thous.shs.] 千円[\thous.] 4208 100 3,290.00 3,220.00 3,230.00 3,265.00 1,254.4 4,082,408.500 4212 100 2,350.00 2,385.00 2,381.00 2,397.00 51.7 123,168.300 4215 100 680.00 682.00 684.00 689.00 199.1 136,435.700 4216 100 1,981.00 2,019.00 2,025.00 2,039.00 64.5 130,301.500 4217 100 2,390.00 2,396.00 2,393.00 2,434.00 1,329.9 3,204,620.600 4218 100 3,035.00 3,015.00 3,010.00 3,055.00 131.7 401,269.200 4220 100 515.00 518.00 518.00 523.00 241.4 125,003.900 4221 1,000 557.00 575.00 570.00 577.00 110 62,953 4228 100 1,092.00 1,062.00 1,067.00 1,105.00 396.2 431,170.100 円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 宇部興 3,300.00 3,205.00 3,230.00 3,275.00 - -130.00 3,254.4711 Ube Industries,Ltd. 積水樹脂 2,392.00 2,345.00 2,381.00 2,403.00 - -31.00 2,382.3656
Sekisui Jushi Corporation
タキロンシーアイ 690.00 675.00 684.00 694.00 - -21.00 685.2622
C.I. TAKIRON Corporation
旭有機材 2,039.00 1,968.00 2,028.00 2,061.00 - -42.00 2,020.1783
ASAHI YUKIZAI CORPORATION
日立化成 2,422.00 2,387.00 2,401.00 2,436.00 - -53.00 2,409.6704
Hitachi Chemical Company,Ltd.
ニチバン 3,165.00 2,977.00 3,030.00 3,075.00 - -245.00 3,046.8428
NICHIBAN CO.,LTD.
リケンテクノス 519.00 510.00 518.00 525.00 - -9.00 517.8289
RIKEN TECHNOS CORPORATION
大倉工 578.00 557.00 570.00 583.00 - -20.00 572.3000
Okura Industrial Co.,Ltd.
積水化成 1,092.00 1,056.00 1,067.00 1,113.00 - -17.00 1,088.2638
Sekisui Plastics Co.,Ltd. 群栄 4229 100 3,510.00 3,470.00 3,450.00 3,455.00 7.7 26,757 4231 100 802.00 809.00 806.00 812.00 32.2 26,070.500 4238 100 1,866.00 1,875.00 1,877.00 1,920.00 54.6 103,179.700 4245 100 1,375.00 1,382.00 1,383.00 1,413.00 59.0 82,065.900 4246 100 1,635.00 1,649.00 1,646.00 1,665.00 256.2 425,396.900 4248 100 2,210.00 2,240.00 2,261.00 2,302.00 24.7 55,649.300 4249 100 2,818.00 2,835.00 2,831.00 2,892.00 89.0 253,457.800 4272 100 1,363.00 1,356.00 1,352.00 1,365.00 1,365.1 1,860,758.200 4275 100 1,098.00 1,110.00 1,109.00 1,136.00 375.5 417,805 4362 100 1,139.00 1,147.00 1,149.00 1,163.00 29.3 33,744.300 4368 100 2,814.00 2,852.00 2,859.00 2,902.00 152.0 435,581.800 4369 100 4,350.00 4,490.00 4,385.00 4,495.00 173.9 774,364 4401 100 1,860.00 1,877.00 1,877.00 1,906.00 272.6 515,434.100 4403 100 2,853.00 2,878.00 2,876.00 2,905.00 395.8 1,145,745.800 群栄化 3,515.00 3,440.00 3,470.00 3,475.00 - -50.00 3,474.9351
Gun Ei Chemical Industry Co.,Ltd.
タイガーポリ 823.00 802.00 806.00 813.00 - -30.00 809.6429
TIGERS POLYMER CORPORATION
ミライアル 1,909.00 1,864.00 1,877.00 1,925.00 - -42.00 1,889.7381
Miraial Co.,Ltd.
ダイキアクシス 1,405.00 1,370.00 1,383.00 1,419.00 - -22.00 1,390.9475
Daiki Axis Co.,Ltd.
ＤＮＣ 1,692.00 1,634.00 1,649.00 1,668.00 - -48.00 1,660.4094
DaikyoNishikawa Corporation
竹本容器 2,280.00 2,180.00 2,290.00 2,315.00 - -39.00 2,253.0081
Takemoto Yohki Co.,Ltd.
森六 2,884.00 2,807.00 2,835.00 2,892.00 - -43.00 2,847.8404
MORIROKU HOLDINGS COMPANY,LTD.
日化薬 1,375.00 1,353.00 1,361.00 1,368.00 - -56.00 1,363.0930
NIPPON KAYAKU CO.,LTD.
カーリットＨＤ 1,126.00 1,087.00 1,109.00 1,138.00 - -25.00 1,112.6631 Carlit Holdings Co.,Ltd.
日本精化 1,158.00 1,126.00 1,155.00 1,165.00 - -6.00 1,151.6826
Nippon Fine Chemical Co.,Ltd.
扶桑化学 2,890.00 2,805.00 2,872.00 2,907.00 - -59.00 2,865.6697
FUSO CHEMICAL CO.,LTD.
トリケミカル 4,570.00 4,350.00 4,520.00 4,565.00 - -205.00 4,452.9270
Tri Chemical Laboratories Inc.
ＡＤＥＫＡ 1,885.00 1,857.00 1,882.00 1,909.00 - -20.00 1,890.8074 ADEKA CORPORATION 日油 2,919.00 2,850.00 2,886.00 2,906.00 - -21.00 2,894.7595 NOF CORPORATION NOF CORPORATION (株)東京証券取引所
円[\] 円[\] 円[\] 円[\] 千株[thous.shs.] 千円[\thous.] 4406 100 240.00 246.00 246.00 256.00 866.7 215,281.500 4410 100 869.00 853.00 858.00 866.00 37.9 32,714.200 4452 100 7,627.00 7,690.00 7,710.00 7,771.00 2,777.6 21,413,341.200 4461 1,000 759.00 778.00 769.00 774.00 619 479,260 4463 100 1,080.00 1,085.00 1,085.00 1,136.00 43.4 48,856.800 4465 100 1,659.00 1,687.00 1,675.00 1,689.00 6.8 11,393 4471 100 5,230.00 5,190.00 5,180.00 5,270.00 66.0 344,492 4531 100 289.00 288.00 288.00 289.00 34.1 9,844.400 4611 100 1,551.00 1,560.00 1,557.00 1,569.00 97.7 152,755.700 円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 新日本理化 252.00 240.00 246.00 257.00 - -2.00 248.3922
New Japan Chemical Co.,Ltd.
ハリマ化成Ｇ 871.00 851.00 868.00 868.00 - -18.00 863.1715
HARIMA CHEMICALS GROUP,INC.
花王 7,715.00 7,584.00 7,745.00 7,816.00 - -27.00 7,709.2962
Kao Corporation
第一工業 790.00 759.00 774.00 784.00 - -45.00 774.2488
DKS Co.Ltd.
日華化学 1,092.00 1,070.00 1,085.00 1,230.00 - 37.00 1,125.7327
NICCA CHEMICAL CO.,LTD.
ニイタカ 1,692.00 1,654.00 1,680.00 1,691.00 - -13.00 1,675.4412
Niitaka Co., Ltd.
三洋化成 5,240.00 5,150.00 5,200.00 5,270.00 - -80.00 5,219.5758
SANYO CHEMICAL INDUSTRIES,LTD.
有機薬 290.00 288.00 288.00 290.00 - -2.00 288.6921
Yuki Gosei Kogyo Co.,Ltd.
大日塗料 1,569.00 1,551.00 1,575.00 1,582.00 - -29.00 1,563.5179
Dai Nippon Toryo Company,Limited
4612 100 3,485.00 3,490.00 3,480.00 3,525.00 784.7 2,745,222.500 4613 100 2,500.00 2,501.00 2,492.00 2,511.00 1,280.4 3,210,339.500 4615 100 245.00 250.00 248.00 250.00 95.3 23,672.600 4617 100 917.00 923.00 928.00 941.00 455.9 422,878.400 4619 100 1,990.00 1,932.00 1,933.00 1,966.00 51.3 100,347 4620 100 660.00 671.00 665.00 670.00 67.5 45,092.500 4626 100 4,900.00 4,840.00 4,855.00 4,890.00 89.1 434,098.500 4631 100 3,890.00 3,895.00 3,895.00 3,945.00 449.7 1,757,518.500 4633 100 1,745.00 1,776.00 1,777.00 1,793.00 224.9 399,763.300 4634 1,000 607.00 608.00 608.00 616.00 376 230,368 4636 100 1,453.00 1,402.00 1,389.00 1,403.00 40.4 56,881.500 4901 100 4,456.00 4,469.00 4,430.00 4,460.00 3,494.0 15,625,109.400 4911 100 5,700.00 5,798.00 5,829.00 5,962.00 4,582.1 26,695,961.400 4912 100 1,960.00 1,940.00 1,948.00 1,970.00 1,685.1 3,299,523.600 日ペイントＨＤ 3,520.00 3,465.00 3,490.00 3,525.00 - -110.00 3,498.4357
NIPPON PAINT HOLDINGS CO.,LTD.
関ペイント 2,521.00 2,485.00 2,504.00 2,524.00 - -65.00 2,507.2942
KANSAI PAINT CO.,LTD.
神東塗料 252.00 245.00 250.00 250.00 - -6.00 248.4008
SHINTO PAINT COMPANY,LIMITED
中国塗料 925.00 904.00 929.00 941.00 - 6.00 927.5683
Chugoku Marine Paints,Ltd.
日特塗料 1,990.00 1,930.00 1,942.00 1,976.00 - -54.00 1,956.0819
Nihon Tokushu Toryo Co.,Ltd.
藤倉化 671.00 657.00 668.00 680.00 - 4.00 668.0370
FUJIKURA KASEI CO.,LTD.
太陽ＨＤ 4,930.00 4,835.00 4,875.00 4,890.00 - -80.00 4,872.0370
TAIYO HOLDINGS CO.,LTD.
ＤＩＣ 3,910.00 3,870.00 3,900.00 3,950.00 - -45.00 3,908.2021
DIC Corporation
サカタインクス 1,785.00 1,745.00 1,779.00 1,793.00 - -20.00 1,777.5158
SAKATA INX CORPORATION
洋インキＨＤ 615.00 607.00 608.00 617.00 - -13.00 612.6809
TOYO INK SC HOLDINGS CO.,LTD.
Ｔ＆ＫＴＯＫＡ 1,453.00 1,379.00 1,400.00 1,407.00 - 40.00 1,407.9579
T&K TOKA CO.,LTD.
富士フイルム 4,530.00 4,456.00 4,476.00 4,505.00 - -173.00 4,471.9832
FUJIFILM Holdings Corporation
資生堂 5,843.00 5,570.00 5,830.00 5,970.00 - 256.00 5,826.1412 Shiseido Company,Limited ライオン 1,967.00 1,929.00 1,950.00 1,977.00 - -47.00 1,958.0580 Lion Corporation Lion Corporation (株)東京証券取引所
円[\] 円[\] 円[\] 円[\] 千株[thous.shs.] 千円[\thous.] 4914 100 3,150.00 3,160.00 3,160.00 3,190.00 33.9 107,673 4917 100 3,635.00 3,625.00 3,630.00 3,650.00 147.8 537,911 4919 100 3,430.00 3,455.00 3,465.00 3,565.00 149.0 521,586 4921 100 3,245.00 3,225.00 3,225.00 3,275.00 245.3 797,386.500 4922 100 18,800.00 18,640.00 18,680.00 19,220.00 464.8 8,792,661 4923 100 1,800.00 1,842.00 1,838.00 1,855.00 43.2 79,034.800 4924 100 5,480.00 5,510.00 5,510.00 5,600.00 126.2 698,325 4926 100 3,310.00 3,265.00 3,260.00 3,275.00 11.7 38,376.500 4927 100 4,070.00 4,090.00 4,080.00 4,115.00 807.0 3,307,749 円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 高砂香料 3,160.00 3,125.00 3,160.00 3,210.00 - -25.00 3,176.1947
TAKASAGO INTERNATIONAL CORPORATION
マンダム 3,660.00 3,615.00 3,630.00 3,665.00 - -80.00 3,639.4520 MANDOM CORPORATION ミルボン 3,465.00 3,405.00 3,465.00 3,570.00 - 25.00 3,500.5772 Milbon Co.,Ltd. ファンケル 3,265.00 3,215.00 3,225.00 3,275.00 - -55.00 3,250.6584 FANCL CORPORATION コーセー 19,100.00 18,550.00 18,690.00 19,250.00 - -330.00 18,917.0848 KOSE Corporation ＣＯＴＡ 1,864.00 1,765.00 1,846.00 1,860.00 - -38.00 1,829.5093 COTA CO.,LTD. シーズＨＤ 5,540.00 5,420.00 5,510.00 5,620.00 - -70.00 5,533.4786
Ci:z Holdings Co.,Ltd.
シーボン 3,310.00 3,255.00 3,260.00 3,280.00 - -95.00 3,280.0427
C'BON COSMETICS Co.,Ltd.
ポーラオルＨＤ 4,120.00 4,055.00 4,090.00 4,135.00 - -60.00 4,098.8216 POLA ORBIS HOLDINGS INC.
ビ 4928 100 7,500.00 7,570.00 7,610.00 7,700.00 86.8 659,290 4929 100 1,046.00 1,046.00 1,039.00 1,054.00 36.8 38,322.300 4951 100 2,103.00 2,108.00 2,107.00 2,137.00 129.8 275,409.200 4955 100 2,242.00 2,260.00 2,232.00 2,232.00 21.2 47,845.800 4956 100 1,806.00 1,789.00 1,795.00 1,808.00 41.7 75,340.300 4958 100 2,056.00 1,998.00 1,941.00 1,950.00 93.3 185,714.800 4963 100 1,028.00 1,056.00 1,057.00 1,080.00 156.8 166,037.800 4967 100 6,730.00 6,780.00 6,780.00 6,850.00 136.5 927,317 4968 100 1,881.00 1,881.00 1,886.00 1,906.00 68.1 128,708.200 4971 100 1,995.00 2,016.00 2,016.00 2,040.00 163.8 331,474.100 4973 100 2,530.00 2,475.00 2,488.00 2,498.00 22.7 56,840.800 4974 100 1,821.00 1,836.00 1,840.00 1,878.00 1,167.9 2,158,195.400 4975 100 4,660.00 4,615.00 4,540.00 4,625.00 144.0 666,000.500 4977 100 742.00 739.00 732.00 738.00 119.8 88,553.100 ノエビアＨＤ 7,640.00 7,480.00 7,610.00 7,700.00 - -210.00 7,595.5069
Noevir Holdings Co.,Ltd.
アジュバン 1,054.00 1,021.00 1,046.00 1,054.00 - -7.00 1,041.3668
ADJUVANT COSME JAPAN CO.,LTD.
エステー 2,150.00 2,101.00 2,107.00 2,140.00 - -59.00 2,121.7966 S.T.CORPORATION アグロカネショウ 2,336.00 2,150.00 2,269.00 2,300.00 - -99.00 2,256.8774 AGRO-KANESHO CO.,LTD. コニシ 1,823.00 1,789.00 1,799.00 1,814.00 - -57.00 1,806.7218 KONISHI CO.,LTD. 長谷川香 2,080.00 1,987.00 1,998.00 1,998.00 - -206.00 1,990.5123 T.HASEGAWA CO.,LTD. 星光ＰＭＣ 1,079.00 1,027.00 1,059.00 1,083.00 - -27.00 1,058.9145 SEIKO PMC CORPORATION 小林製薬 6,830.00 6,730.00 6,790.00 6,870.00 - -70.00 6,793.5311
KOBAYASHI PHARMACEUTICAL CO.,LTD.
荒川化学 1,897.00 1,874.00 1,890.00 1,909.00 - -32.00 1,889.9883
ARAKAWA CHEMICAL INDUSTRIES,LTD.
メック 2,042.00 1,981.00 2,021.00 2,045.00 - -48.00 2,023.6514
MEC COMPANY LTD.
高純度化 2,530.00 2,474.00 2,518.00 2,518.00 - -52.00 2,504.0000
JAPAN PURE CHEMICAL CO.,LTD.
タカラバイオ 1,860.00 1,806.00 1,845.00 1,879.00 - 3.00 1,847.9282
TAKARA BIO INC.
ＪＣＵ 4,740.00 4,615.00 4,630.00 4,665.00 - -285.00 4,625.0035
JCU CORPORATION
ニッタゼラチン 746.00 737.00 740.00 740.00 - -49.00 739.1745
Nitta Gelatin Inc Nitta Gelatin Inc.
円[\] 円[\] 円[\] 円[\] 千株[thous.shs.] 千円[\thous.] 4979 100 2,581.00 2,491.00 2,496.00 2,549.00 30.3 76,857.700 4980 100 1,327.00 1,339.00 1,340.00 1,364.00 547.2 736,912.200 4985 100 5,410.00 5,400.00 5,410.00 5,450.00 63.8 345,724 4992 100 687.00 685.00 685.00 701.00 121.0 83,525.800 4994 100 3,095.00 3,070.00 3,080.00 3,085.00 8.3 25,644.500 4996 100 633.00 635.00 635.00 643.00 337.5 215,384.800 4997 100 585.00 581.00 581.00 589.00 440.8 257,856.200 5142 100 2,172.00 2,159.00 2,150.00 2,178.00 28.5 61,563.200 5208 100 951.00 949.00 926.00 935.00 1,135.0 1,069,485.200 円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\] ＯＡＴアグリオ 2,581.00 2,481.00 2,509.00 2,567.00 - -81.00 2,536.5578
OAT Agrio Co.,Ltd.
デクセリアルズ 1,356.00 1,321.00 1,342.00 1,365.00 - -56.00 1,346.6963
Dexerials Corporation
アース製薬 5,420.00 5,370.00 5,410.00 5,450.00 - -110.00 5,418.8715
EARTH CHEMICAL CO.,LTD.
北興化 695.00 675.00 685.00 702.00 - -1.00 690.2959
HOKKO CHEMICAL INDUSTRY CO.,LTD.
大成ラミック 3,095.00 3,070.00 3,080.00 3,115.00 - -40.00 3,089.6988
Taisei Lamick Co.,Ltd.
クミアイ化 643.00 632.00 635.00 643.00 - -22.00 638.1772
KUMIAI CHEMICAL INDUSTRY CO.,LTD.
日農薬 589.00 580.00 581.00 589.00 - -15.00 584.9732
NIHON NOHYAKU CO.,LTD.
アキレス 2,184.00 2,091.00 2,150.00 2,202.00 - -63.00 2,160.1123 Achilles Corporation 有沢製 966.00 935.00 948.00 951.00 - -128.00 942.2777 Arisawa Mfg.Co.,Ltd. 東電 6988 100 8,451.00 8,407.00 8,387.00 8,453.00 2,321.3 19,598,198.700 7874 100 2,825.00 2,891.00 2,876.00 2,900.00 168.8 489,293.600 7908 100 367.00 379.00 375.00 380.00 1,333.2 503,292.700 7917 100 3,760.00 3,675.00 3,655.00 3,730.00 44.6 165,281 7925 100 1,155.00 1,153.00 1,142.00 1,144.00 19.7 22,696.200 7942 100 3,160.00 3,165.00 3,165.00 3,205.00 140.2 447,253 7947 100 5,650.00 5,870.00 5,830.00 5,930.00 187.6 1,097,246 7958 100 2,172.00 2,153.00 2,151.00 2,177.00 43.5 94,220.800 7970 100 1,228.00 1,240.00 1,227.00 1,248.00 454.4 565,414.500 7971 100 372.00 371.00 371.00 374.00 76.7 28,593.300 7988 100 7,340.00 7,390.00 7,400.00 7,480.00 182.7 1,358,127 7995 100 2,977.00 2,990.00 2,986.00 3,035.00 79.3 238,665.900 8113 100 2,849.50 2,856.50 2,847.50 2,855.00 1,940.5 5,537,747.800 日東電 8,544.00 8,380.00 8,411.00 8,506.00 - -321.00 8,442.7686
NITTO DENKO CORPORATION
レック 2,965.00 2,800.00 2,898.00 2,921.00 - -145.00 2,898.6588
LEC,INC.
ＫＩＭＯＴＯ 390.00 366.00 379.00 384.00 - -19.00 377.5073
KIMOTO CO.,LTD.
藤森工業 3,760.00 3,670.00 3,680.00 3,730.00 - -40.00 3,705.8520
FUJIMORI KOGYO CO.,LTD.
前沢化成 1,165.00 1,150.00 1,153.00 1,156.00 - -23.00 1,152.0914
MAEZAWA KASEI INDUSTRIES CO.,LTD.
ＪＳＰ 3,210.00 3,125.00 3,165.00 3,215.00 - -30.00 3,190.1070 JSP Corporation エフピコ 5,870.00 5,650.00 5,830.00 5,930.00 - 200.00 5,848.8593 FP CORPORATION 天馬 2,180.00 2,116.00 2,162.00 2,193.00 - -45.00 2,165.9954 TENMA CORPORATION 信越ポリマ 1,257.00 1,225.00 1,227.00 1,257.00 - -32.00 1,244.3101
Shin-Etsu Polymer Co.,Ltd.
東リ 375.00 371.00 373.00 374.00 - -8.00 372.7940
TOLI Corporation
ニフコ 7,480.00 7,340.00 7,400.00 7,490.00 - -110.00 7,433.6453
NIFCO INC.
日バルカー 3,040.00 2,970.00 2,986.00 3,040.00 - -75.00 3,009.6583
NIPPON VALQUA INDUSTRIES,LTD.
ユニチャーム 2,862.00 2,826.50 2,863.00 2,868.00 - -54.00 2,853.7737
UNICHARM CORPORATION
円[\] 円[\] 円[\] 円[\] 千株[thous.shs.] 千円[\thous.] 4151 100 2,073.00 2,080.00 2,086.00 2,165.00 3,598.4 7,592,447.400 4502 100 5,950.00 5,943.00 5,931.00 5,976.00 2,839.7 16,905,973.800 4503 100 1,466.50 1,468.00 1,465.00 1,479.00 12,915.2 18,989,219.100 4506 100 1,469.00 1,474.00 1,478.00 1,497.00 2,580.7 3,824,523.500 4507 100 5,464.00 5,464.00 5,432.00 5,461.00 2,931.1 16,009,123.700 4508 100 2,207.00 2,217.00 2,209.00 2,222.00 1,604.3 3,554,558.700 4512 1,000 259.00 262.00 256.00 256.00 28 7,235 4514 100 1,933.00 1,919.00 1,922.00 1,993.00 138.9 272,178.800 円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\] Pharmaceutical 2,172.00 - 92.00 2,109.9509 医 薬 品 協和キリン 2,096.00 2,032.00 2,095.00 武田薬 5,978.00 5,912.00 5,955.00
Kyowa Hakko Kirin Co.,Ltd.
5,976.00 - -160.00 5,953.4366
Takeda Pharmaceutical Company Limited
アステラス薬 1,478.50 1,451.00 1,473.00 1,481.00 - -16.50 1,470.3000
Astellas Pharma Inc.
大日住薬 1,483.00 1,454.00 1,479.00 1,498.00 - -8.00 1,481.9714
Sumitomo Dainippon Pharma Co.,Ltd.
塩野義薬 5,502.00 5,436.00 5,468.00 5,486.00 - -171.00 5,461.8142
Shionogi & Co.,Ltd.
田辺三菱 2,236.00 2,205.00 2,217.00 2,232.00 - -30.00 2,215.6446
Mitsubishi Tanabe Pharma Corporation
わかもと 262.00 259.00 261.00 261.00 - -15.00 258.3929
WAKAMOTO PHARMACEUTICAL CO.,LTD.
あすか薬 1,965.00 1,916.00 1,922.00 1,993.00 - -12.00 1,959.5306
ASKA Pharmaceutical Co.,Ltd.
本新薬 4516 100 6,470.00 6,390.00 6,350.00 6,390.00 328.3 2,096,219 4517 100 2,828.00 2,815.00 2,806.00 2,811.00 7.2 20,288.600 4519 100 5,280.00 5,230.00 5,230.00 5,280.00 1,805.1 9,517,311 4521 100 5,500.00 5,570.00 5,570.00 5,630.00 154.3 863,534 4523 100 5,921.00 5,879.00 5,873.00 5,912.00 1,632.6 9,641,526 4527 100 2,691.00 2,721.00 2,717.00 2,739.00 283.2 773,415.400 4528 100 2,890.00 2,855.00 2,860.50 2,917.00 3,365.1 9,720,459.600 4530 100 7,150.00 7,170.00 7,180.00 7,240.00 110.5 795,621 4534 100 7,720.00 7,640.00 7,670.00 7,730.00 36.1 278,029 4536 100 1,625.00 1,631.00 1,625.00 1,636.00 1,569.2 2,557,638.100 4538 100 2,698.00 2,731.00 2,715.00 2,715.00 6.4 17,405.600 4539 100 4,490.00 4,435.00 4,395.00 4,395.00 5.7 25,306.500 4540 100 3,400.00 3,415.00 3,410.00 3,465.00 358.4 1,228,052.500 4541 100 1,662.00 1,692.00 1,689.00 1,702.00 514.8 872,058.900 日本新薬 6,470.00 6,270.00 6,380.00 6,440.00 - -300.00 6,385.0716
Nippon Shinyaku Co.,Ltd.
ビオフェルミン 2,832.00 2,815.00 2,817.00 2,821.00 - -34.00 2,817.8611
BIOFERMIN PHARMACEUTICAL CO.,LTD.
中外薬 5,370.00 5,210.00 5,240.00 5,280.00 - -200.00 5,272.4564
CHUGAI PHARMACEUTICAL CO.,LTD.
科研薬 5,580.00 5,500.00 5,580.00 5,640.00 - -30.00 5,596.4614
KAKEN PHARMACEUTICAL CO.,LTD.
エーザイ 5,979.00 5,864.00 5,891.00 5,922.00 - -234.00 5,905.6266
Eisai Co.,Ltd.
ロート薬 2,752.00 2,691.00 2,736.00 2,748.00 - -49.00 2,730.9866
ROHTO PHARMACEUTICAL CO.,LTD.
小野薬 2,907.00 2,844.00 2,864.00 2,917.00 - -33.50 2,888.6094
ONO PHARMACEUTICAL CO.,LTD.
久光薬 7,210.00 7,110.00 7,180.00 7,240.00 - -100.00 7,200.1900
HISAMITSU PHARMACEUTICAL CO.,INC.
持田薬 7,720.00 7,640.00 7,680.00 7,750.00 - -170.00 7,701.6343
Mochida Pharmaceutical Co.,Ltd.
参天薬 1,640.00 1,618.00 1,627.00 1,641.00 - -38.00 1,629.8994
SANTEN PHARMACEUTICAL CO.,LTD.
扶桑薬 2,731.00 2,690.00 2,731.00 2,757.00 - -79.00 2,719.6250
Fuso Pharmaceutical Industries,Ltd.
日ケミファ 4,490.00 4,420.00 4,435.00 4,435.00 - -110.00 4,439.7368
NIPPON CHEMIPHAR CO.,LTD.
ツムラ 3,435.00 3,395.00 3,410.00 3,465.00 - -15.00 3,426.4858
TSUMURA & CO.
日医工 1,705.00 1,662.00 1,696.00 1,709.00 - -9.00 1,693.9761
Nichi Iko Pharmaceutical CoLtd Nichi-Iko Pharmaceutical Co.,Ltd.
円[\] 円[\] 円[\] 円[\] 千株[thous.shs.] 千円[\thous.] 4547 100 2,798.00 2,781.00 2,779.00 2,789.00 106.8 297,856.300 4548 100 1,670.00 1,713.00 1,713.00 1,731.00 230.3 393,638.400 4549 100 4,840.00 4,720.00 4,710.00 4,745.00 99.5 473,686.500 4550 100 1,358.00 1,366.00 1,364.00 1,364.00 26.6 36,294.200 4551 100 2,683.00 2,801.00 2,723.00 2,756.00 87.4 240,978.500 4552 100 5,130.00 5,150.00 5,130.00 5,230.00 173.7 896,923 4553 100 6,430.00 6,440.00 6,440.00 6,510.00 37.5 243,189 4554 100 3,965.00 4,070.00 4,055.00 4,180.00 68.0 276,444 4555 100 4,700.00 4,700.00 4,705.00 4,755.00 457.6 2,156,220 円[\] 円[\] 円[\] 円[\] 円[\] 円[\] 円[\] キッセイ薬 2,809.00 2,771.00 2,797.00 2,811.00 - -56.00 2,788.9167
KISSEI PHARMACEUTICAL CO.,LTD.
生化学 1,731.00 1,658.00 1,713.00 1,732.00 - -3.00 1,709.2419
SEIKAGAKU CORPORATION
栄研化 4,875.00 4,705.00 4,710.00 4,760.00 - -265.00 4,760.6683
EIKEN CHEMICAL CO.,LTD.
日水薬 1,374.00 1,353.00 1,365.00 1,375.00 - -12.00 1,364.4436
Nissui Pharmaceutical Co.,Ltd.
鳥居薬 2,806.00 2,683.00 2,810.00 2,810.00 - -9.00 2,757.1911
TORII PHARMACEUTICAL CO.,LTD.
ＪＣＲファーマ 5,220.00 5,050.00 5,130.00 5,250.00 - -140.00 5,163.6327
JCR Pharmaceuticals Co.,Ltd.
東和薬品 6,550.00 6,370.00 6,440.00 6,530.00 - -80.00 6,485.0400
TOWA PHARMACEUTICAL CO.,LTD.
富士製薬 4,085.00 3,895.00 4,115.00 4,185.00 - 285.00 4,065.3529
Fuji Pharma Co.,Ltd.
沢井薬 4,730.00 4,680.00 4,705.00 4,755.00 - -50.00 4,712.0192
SAWAI PHARMACEUTICAL CO.,LTD.
ゼ 新薬 4559 100 2,081.00 2,098.00 2,087.00 2,098.00 102.1 214,240.100 4568 100 3,900.00 3,915.00 3,896.00 3,931.00 4,796.3 18,794,613 4569 100 2,063.00 2,043.00 2,031.00 2,039.00 264.0 540,153 4574 100 2,201.00 2,300.00 2,259.00 2,276.00 51.4 116,585.700 4577 100 3,470.00 3,465.00 3,470.00 3,525.00 45.4 158,515 4578 100 4,502.00 4,588.00 4,583.00 4,622.00 1,890.8 8,664,630.600 4581 100 9,210.00 9,280.00 9,300.00 9,380.00 100.8 939,673 4587 100 4,195.00 4,155.00 4,150.00 4,200.00 1,444.9 6,047,069 3315 100 108.00 107.00 107.00 108.00 2,097.1 226,130.700 5002 100 1,493.00 1,445.00 1,426.00 1,438.00 3,141.5 4,581,527.300 5011 100 1,302.00 1,300.00 1,300.00 1,324.00 57.6 75,631.600 5013 100 1,790.00 1,802.00 1,779.00 1,788.00 66.4 119,072.600 ゼリア新薬 2,115.00 2,081.00 2,095.00 2,117.00 - -46.00 2,098.3359
ZERIA PHARMACEUTICAL CO.,LTD.
第一三共 3,947.00 3,881.00 3,915.00 3,935.00 - -58.00 3,918.5649
DAIICHI SANKYO COMPANY,LIMITED
キョーリンＨＤ 2,077.00 2,036.00 2,046.00 2,053.00 - -73.00 2,046.0341
KYORIN Holdings,Inc.
大幸薬品 2,312.00 2,201.00 2,297.00 2,304.00 - -54.00 2,268.2043
TAIKO PHARMACEUTICAL CO.,LTD.
ダイト 3,505.00 3,440.00 3,470.00 3,530.00 - -50.00 3,491.5198
Daito Pharmaceutical Co.,Ltd.
大塚ＨＤ 4,613.00 4,502.00 4,604.00 4,626.00 - -81.00 4,582.5209
Otsuka Holdings Co.,Ltd.
大正薬ＨＤ 9,280.00 9,190.00 9,300.00 9,380.00 - -20.00 9,322.1528
TAISHO PHARMACEUTICAL HOLDINGS CO.,LTD.
ペプチドリーム 4,250.00 4,140.00 4,165.00 4,210.00 - -205.00 4,185.1125
PeptiDream Inc.
-3.00 107.8302
Oil & Coal Products
108.00
-石 油 ・ 石 炭 製 品
NIPPON COKE & ENGINEERING COMPANY,LIMITED
日本コークス 110.00 106.00 107.00
昭和シェル 1,503.00 1,442.00 1,450.00 1,454.00 - -74.00 1,458.3884
SHOWA SHELL SEKIYU K.K.
ニチレキ 1,317.00 1,295.00 1,300.00 1,325.00 - -22.00 1,313.0486
NICHIREKI CO.,LTD.
ユシロ化 1,804.00 1,773.00 1,802.00 1,814.00 - -18.00 1,793.2620
Yushiro Chemical Industry Co.,Ltd.
