個別証券オプション取引相場表・2011年 Security Option Quotations · 2014. 12. 1. · 年月年月日円月日円月日円月日円月日円単位千円

年月年月日円月日円月日円月日円月日円単位千円単位単位

date date ￥ date ￥ date ￥ date ￥ date ￥ Unit ¥1,000 unit unit

1605

P 2011/04 2011.02.10 600,000 - - - - 1000.00 31,200 - - -(2.25 39400.0) (3.23 23000.0) (1,000) (31,200)

P 2011/06 2010.10.15 500,000 - - - - 590.00 4,599 - - -(5.6 8190.0) (5.23 7400.0) (590) (4,599)

P 2011/06 2010.12.15 550,000 - - - - 360.00 3,870 - - -(5.6 16000.0) (5.31 5500.0) (360) (3,870)

P 2011/06 2010.12.28 600,000 - - - - 2240.00 71,147 - - -(6.6 53000.0) (4.21 17100.0) (2,240) (71,147)

P 2011/07 2011.05.13 550,000 - - - - 2960.00 53,881 - - -(5.16 40600.0) (6.30 1620.0) (2,960) (53,881)

P 2011/09 2011.01.14 600,000 - - - - 670.00 48,357 - - -(9.7 141669.0) (7.22 25661.0) (670) (48,357)

P 2011/10 2011.08.12 500,000 - - - - 740.00 21,665 - - -(8.19 47500.0) (9.2 20689.0) (740) (21,665)

P 2011/12 2011.05.09 480,000 - - - - 340.00 8,189 - - -(10.12 30343.0) (10.21 17830.0) (340) (8,189)

P 2011/12 2011.04.13 500,000 - - - - 400.00 3,389 - - -(11.10 15142.0) (12.6 1806.0) (400) (3,389)

C 2011/03 2010.12.28 600,000 2.10 2500.0 2.10 2500.0 2.10 2500.0 2.10 2500.0 71.00 177 - 71 1

C 2011/04 2011.02.10 600,000 - - - - 1000.00 13,700 - - -(2.25 14700.0) (3.23 12700.0) (1,000) (13,700)

C 2011/06 2010.12.15 550,000 - - - - 360.00 12,780 - - -(5.31 36000.0) (5.6 35000.0) (360) (12,780)

C 2011/06 2010.12.28 600,000 - - - - 2240.00 45,618 - - -(4.12 49200.0) (6.7 94.0) (2,240) (45,618)

C 2011/07 2011.05.13 550,000 - - - - 2960.00 99,454 - - -(6.14 43000.0) (5.16 21900.0) (2,960) (99,454)

C 2011/09 2011.01.14 600,000 - - - - 670.00 11,250 - - -(7.22 34596.0) (9.6 1.0) (670) (11,250)

C 2011/10 2011.08.12 500,000 - - - - 740.00 15,884 - - -(8.17 37184.0) (10.12 1389.0) (740) (15,884)

C 2011/12 2011.05.09 480,000 - - - - 340.00 13,537 - - -(10.21 41861.0) (10.12 37773.0) (340) (13,537)

C 2011/12 2011.04.13 500,000 - - - - 400.00 10,988 - - -(11.10 33292.0) (12.6 21649.0) (400) (10,988)

1812

P 2011/06 2010.10.08 225 - - - - 900.00 6,975 - - -(4.5 11.0) (5.13 4.5) (900) (6,975)

C 2011/06 2010.10.08 225 - - - - 900.00 11,925 - - -(4.5 14.0) (5.13 12.5) (900) (11,925)

1925

P 2011/06 2010.10.08 1,000 - - - - 200.00 8,000 - - -(5.9 43.5) (6.2 36.5) (200) (8,000)

C 2011/06 2010.10.08 1,000 - - - - 200.00 3,400 - - -(5.9 30.0) (6.2 4.0) (200) (3,400)

個別証券オプション取引相場表・2011年

Security Option Quotations

区分

限月取　引開始日

権利行使価　　格

株　　　　　　価取引高

(うちJ-NET)取引金額

(うちJ-NET)権利行使数　　量

建　玉現在高

値付日数

始　値高　値(J-NET)

安　値(J-NET)

終　値

Type Expir- ation Month

FirstTrading

Exerciseprice

Price Range TradingVolume(J-NET)

TradingValue(J-NET)

ContractsExcercised

OpenInstrest

DaysTraded

Open High(J-NET)

Low(J-NET)

Close

国際石油開発帝石INPEX

鹿島建設KAJIMA

大和ハウス工業DAIWA HOUSE INDUST

1/35





区分






建　玉現在高

値付日数


安　値(J-NET)

終　値


FirstTrading

Exerciseprice


TradingValue(J-NET)

ContractsExcercised

OpenInstrest

DaysTraded

Open High(J-NET)

Low(J-NET)

Close

1928

P 2011/02 2010.12.10 800 - - - - 100.00 750 - 100 -(1.25 7.5) (1.25 7.5) (100) (750)

C 2011/10 2011.08.12 700 - - - - 40.00 1,030 - - -(9.9 32.0) (9.8 19.5) (40) (1,030)

1944

P 2011/02 2010.12.10 700 - - - - 55.00 105 - 55 -(1.17 2.0) (1.17 1.0) (55) (105)

2768

P 2011/02 2010.12.10 175 - - - - 2212.00 292 - 2,212 -(1.17 1.5) (1.17 1.0) (2,212) (292)

P 2011/03 2010.07.09 175 - - - - 2005.00 328 - 2,005 -(2.10 2.0) (2.10 1.5) (2,005) (328)

C 2011/02 2010.12.10 175 - - - - 10000.00 12,000 - - -(1.4 12.0) (1.4 12.0) (10,000) (12,000)

2802

P 2011/09 2011.01.14 950 - - - - 210.00 7,182 - - -(8.5 50.7) (7.20 17.7) (210) (7,182)

C 2011/09 2011.01.14 950 - - - - 210.00 5,628 - - -(7.20 44.2) (8.5 9.4) (210) (5,628)

3402

P 2011/09 2011.01.14 600 - - - - 340.00 9,078 - - -(8.5 32.4) (7.21 21.0) (340) (9,078)

C 2011/09 2011.01.14 600 - - - - 340.00 7,446 - - -(7.21 32.1) (8.5 11.7) (340) (7,446)

3861

P 2011/04 2011.02.10 400 - - - - 3000.00 53,625 - - -(3.14 32.5) (2.18 6.0) (3,000) (53,625)

P 2011/12 2011.04.08 400 - - - - 500.00 8,428 - - -(11.15 19.8) (10.19 15.0) (500) (8,428)

C 2011/04 2011.02.10 400 - - - - 3000.00 26,250 - - -(2.17 16.0) (4.1 0.5) (3,000) (26,250)

C 2011/12 2011.04.08 400 - - - - 500.00 7,515 - - -(10.19 28.2) (12.8 0.1) (500) (7,515)

4005

P 2011/12 2011.04.08 350 - - - - 100.00 3,075 - - -(11.30 64.1) (6.21 15.5) (100) (3,075)

P 2012/03 2011.08.25 250 - - - - 5.00 65 - 5 -(10.21 13.0) (10.21 13.0) (5) (65)

積水ハウスSEKISUI HOUSE

きんでんKINDEN

双日SOJITZ

味の素AJINOMOTO

東レTORAY INDUST

王子製紙OJI PAPER

住友化学SUMITOMO CHEMICAL

2/35





区分






建　玉現在高

値付日数


安　値(J-NET)

終　値


FirstTrading

Exerciseprice


TradingValue(J-NET)

ContractsExcercised

OpenInstrest

DaysTraded

Open High(J-NET)

Low(J-NET)

Close

4063

P 2011/01 2010.11.12 4,200 - - - - 200.00 15 - - -(1.7 1.0) (1.6 0.5) (200) (15)

P 2011/01 2010.11.12 4,400 - - - - 200.00 25 - - -(1.7 1.5) (1.11 1.0) (200) (25)

P 2011/02 2010.12.10 4,400 - - - - 300.00 1,365 - - -(1.4 65.0) (1.13 26.0) (300) (1,365)

P 2011/02 2010.12.10 4,600 - - - - 300.00 2,065 - 300 -(1.6 118.0) (1.25 42.5) (300) (2,065)

P 2011/02 2010.12.14 4,800 - - - - 100.00 980 - 100 -(1.13 98.0) (1.13 98.0) (100) (980)

P 2011/03 2010.07.09 4,600 - - - - 300.00 2,310 - - -(2.25 85.0) (1.17 69.0) (300) (2,310)

C 2011/01 2010.11.12 4,400 - - - - 200.00 6,520 - - -(1.11 330.0) (1.11 322.0) (200) (6,520)

C 2011/02 2010.12.10 4,600 - - - - 200.00 3,340 - - -(2.9 260.0) (1.4 74.0) (200) (3,340)

C 2011/02 2010.12.14 4,800 - - - - 400.00 2,550 - - -(2.9 95.0) (1.25 32.5) (400) (2,550)

4188

P 2011/06 2010.11.08 500 - - - - 2400.00 14,950 - - -(4.15 17.0) (5.9 6.0) (2,400) (14,950)

C 2011/06 2010.11.08 500 - - - - 2400.00 57,950 - - -(5.9 64.0) (4.15 38.5) (2,400) (57,950)

C 2011/09 2011.01.14 650 - - - - 8.00 34 - 8 -(6.14 8.6) (6.14 8.6) (8) (34)

C 2011/12 2011.04.08 600 - - - - 8.00 26 - 8 -(9.15 6.5) (9.15 6.5) (8) (26)

4307

P 2011/02 2010.12.10 1,700 - - - - 224.00 129 - 224 -(1.17 6.0) (1.17 5.5) (224) (129)

P 2011/03 2010.07.09 1,800 2.10 16.5 2.10 16.5 2.10 16.5 2.10 16.5 197.00 325 - 197 1

4324

P 2011/03 2010.07.09 2,400 2.10 12.0 2.10 12.0 2.10 12.0 2.10 12.0 145.00 174 - 145 1

P 2011/05 2011.03.15 2,000 - - - - 1000.00 4,925 - - -(3.25 98.0) (5.11 0.5) (1,000) (4,925)

P 2011/06 2010.10.08 2,200 - - - - 2000.00 21,100 - - -(4.27 162.0) (5.30 80.0) (2,000) (21,100)

C 2011/03 2010.07.09 2,800 - - - - 774.00 2,283 - - -(1.18 52.0) (3.4 7.0) (774) (2,283)

C 2011/04 2011.02.10 2,800 - - - - 387.00 1,838 - 387 -(3.4 47.5) (3.4 47.5) (387) (1,838)

C 2011/05 2011.03.15 2,000 - - - - 1000.00 15,100 - - -(5.11 181.5) (3.25 120.5) (1,000) (15,100)

C 2011/06 2010.10.08 2,200 - - - - 2000.00 8,575 - - -(5.11 56.0) (5.30 35.0) (2,000) (8,575)

C 2012/03 2011.07.08 2,400 - - - - 800.00 13,040 - 800 -(10.26 163.0) (10.26 163.0) (800) (13,040)

信越化学工業SHIN-ETSU CHEMICAL

三菱ケミカルＨＤMITSUBISHI CHEMI

野村総研NRI

電通DENTSU

3/35





区分






建　玉現在高

値付日数


安　値(J-NET)

終　値


FirstTrading

Exerciseprice


TradingValue(J-NET)

ContractsExcercised

OpenInstrest

DaysTraded

Open High(J-NET)

Low(J-NET)

Close

4502

C 2011/03 2010.07.09 4,400 - - - - - - - 410 -

4503

P 2011/03 2010.07.09 3,000 - - - - 20.00 38 - 20 -(1.12 19.0) (1.12 19.0) (20) (38)

P 2011/09 2011.03.16 2,600 - - - - 20.00 183 - 20 -(3.16 91.5) (3.16 91.5) (20) (183)

C 2011/12 2011.04.08 3,400 - - - - 10.00 39 - 10 -(5.12 39.5) (5.12 39.5) (10) (39)

4519

P 2011/01 2010.11.12 1,500 - - - - 600.00 1,110 - - -(1.4 18.5) (1.4 18.5) (600) (1,110)

C 2011/03 2010.07.09 1,700 - - - - - - - 630 -

4523

P 2011/03 2010.07.20 2,400 - - - - - - - 10 -

P 2011/03 2010.07.09 2,600 - - - - - - - 10 -

P 2011/03 2010.07.09 2,800 - - - - 2020.00 6,639 - 30 -(1.26 58.5) (2.23 7.5) (2,020) (6,639)

P 2011/03 2010.07.09 3,000 - - - - 2000.00 11,800 - - -(2.23 59.0) (2.23 59.0) (2,000) (11,800)

P 2011/09 2011.01.14 2,600 - - - - 10.00 27 - 10 -(4.20 27.0) (4.20 27.0) (10) (27)

P 2011/12 2011.04.08 2,600 - - - - 20.00 65 - 20 -(5.19 32.5) (5.19 32.5) (20) (65)

C 2011/03 2010.07.09 2,800 - - - - 2000.00 31,500 - - -(2.23 213.0) (1.26 102.0) (2,000) (31,500)

C 2011/03 2010.07.09 3,000 - - - - 8000.00 60,800 - - -(3.8 138.0) (1.26 7.0) (8,000) (60,800)

C 2011/04 2011.02.10 3,000 - - - - 4000.00 30,875 - - -(3.8 130.0) (4.4 3.5) (4,000) (30,875)

4568

P 2011/09 2011.01.14 1,600 - - - - 20.00 86 20 - -(3.7 43.0) (3.7 43.0) (20) (86)

C 2012/03 2011.07.08 1,800 - - - - 30.00 51 - 30 -(9.27 17.1) (9.27 17.1) (30) (51)

武田薬品工業TAKEDA PHARMA

アステラス製薬ASTELLAS PHARMA

中外製薬CHUGAI PHARMA

エーザイEISAI

第一三共DAIICHI SANKYO

4/35





区分






建　玉現在高

値付日数


安　値(J-NET)

終　値


FirstTrading

Exerciseprice


TradingValue(J-NET)

ContractsExcercised

OpenInstrest

DaysTraded

Open High(J-NET)

Low(J-NET)

Close

4704

P 2011/09 2011.01.14 2,400 - - - - 840.00 5,829 - - -(8.2 74.0) (9.7 56.3) (840) (5,829)

P 2011/09 2011.01.14 2,600 - - - - 770.00 13,351 - - -(9.5 219.8) (7.20 127.0) (770) (13,351)

P 2011/10 2011.08.12 2,400 - - - - 770.00 4,102 - - -(9.5 98.3) (10.13 1.0) (770) (4,102)

P 2012/03 2011.08.08 1,900 - - - - 10.00 54 - 10 -(11.28 54.3) (11.28 54.3) (10) (54)

C 2011/09 2011.01.14 2,400 - - - - 840.00 6,405 - - -(8.2 143.3) (9.7 2.0) (840) (6,405)

C 2011/09 2011.01.14 2,600 - - - - 770.00 3,688 - - -(7.20 95.0) (9.5 0.8) (770) (3,688)

C 2011/10 2011.08.12 2,400 - - - - 770.00 7,991 - - -(10.11 120.2) (10.13 67.6) (770) (7,991)

C 2011/12 2011.05.02 2,800 - - - - 10.00 26 - 10 -(9.2 26.0) (9.2 26.0) (10) (26)

C 2011/12 2011.06.13 3,000 - - - - 10.00 36 - 10 -(6.22 36.5) (6.22 36.5) (10) (36)

4901

C 2012/01 2011.11.14 2,000 - - - - 215.00 576 - 215 -(12.1 26.8) (12.1 26.8) (215) (576)

5020

P 2011/04 2011.02.10 600 - - - - 10000.00 78,375 - - -(3.16 134.5) (2.22 27.5) (10,000) (78,375)

C 2011/04 2011.02.10 600 - - - - 10000.00 8,750 - - -(2.22 17.0) (3.14 0.5) (10,000) (8,750)

5108

P 2011/02 2010.12.10 1,500 - - - - 1000.00 450 - 1,000 -(1.25 4.5) (1.25 4.5) (1,000) (450)

P 2011/02 2010.12.10 1,600 - - - - 500.00 1,850 - 500 -(1.14 37.0) (1.14 37.0) (500) (1,850)

P 2011/03 2010.07.09 1,500 - - - - 600.00 2,475 - - -(1.21 52.5) (1.17 30.0) (600) (2,475)

P 2011/04 2011.02.10 1,700 - - - - 6800.00 53,805 - - -(3.15 146.0) (3.9 34.5) (6,800) (53,805)

C 2011/02 2010.12.10 1,500 - - - - 400.00 3,530 - - -(2.3 128.0) (1.24 48.5) (400) (3,530)

C 2011/02 2010.12.10 1,600 - - - - 800.00 1,840 - - -(1.14 26.0) (2.9 20.0) (800) (1,840)

C 2011/03 2010.07.09 1,500 - - - - 400.00 2,690 - - -(1.21 78.5) (1.20 56.0) (400) (2,690)

C 2011/04 2011.02.10 1,700 - - - - 6800.00 35,360 - - -(3.9 93.0) (3.15 26.5) (6,800) (35,360)

C 2011/09 2011.05.17 2,200 - - - - 300.00 189 - 300 -(7.20 6.3) (7.20 6.3) (300) (189)

トレンドマイクロTREND MICRO

富士フイルムFUJIFILM HOLDINGS

ＪＸJX

ブリヂストンBRIDGESTONE

5/35





区分






建　玉現在高

値付日数


安　値(J-NET)

終　値


FirstTrading

Exerciseprice


TradingValue(J-NET)

ContractsExcercised

OpenInstrest

DaysTraded

Open High(J-NET)

Low(J-NET)

Close

5201

C 2011/09 2011.01.14 1,100 - - - - 50.00 40 - 50 -(7.20 0.8) (7.20 0.8) (50) (40)

5401

P 2011/05 2011.03.11 275 - - - - 700.00 16,800 - - -(3.24 25.0) (4.15 23.0) (700) (16,800)

P 2011/12 2011.04.08 200 - - - - 1000.00 8,206 - - -(11.11 19.3) (12.8 5.2) (1,000) (8,206)

C 2011/05 2011.03.11 275 - - - - 700.00 2,275 - - -(3.24 4.5) (4.15 2.0) (700) (2,275)

C 2011/12 2011.04.08 200 - - - - 1000.00 7,474 - - -(10.26 14.0) (12.8 0.5) (1,000) (7,474)

5405

P 2011/05 2011.03.11 175 - - - - 2200.00 15,400 - - -(3.25 11.0) (4.13 5.0) (2,200) (15,400)

C 2011/05 2011.03.11 175 - - - - 2200.00 19,525 - - -(3.28 12.0) (4.13 7.5) (2,200) (19,525)

5406

C 2011/03 2010.07.29 250 - - - - - - - 500 -

5411

C 2011/09 2011.01.17 2,400 - - - - 100.00 51 - 100 -(7.20 5.1) (7.20 5.1) (100) (51)

5631

P 2011/01 2010.11.12 800 - - - - 100.00 150 - - -(1.4 1.5) (1.4 1.5) (100) (150)

5711

P 2011/03 2010.07.09 250 - - - - 139.00 149 - 139 -(2.10 1.5) (2.10 1.0) (139) (149)

C 2011/04 2011.02.10 325 - - - - 75.00 45 - 75 -(3.11 0.6) (3.11 0.6) (75) (45)

旭硝子ASAHI GLASS

新日鉄NIPPON STEEL

住友金属工業SUMITOMO METAL

神戸製鋼所KOBE STEEL

ＪＦＥＨＤJFE HD

日本製鋼所JAPAN STEEL WORKS

三菱マテリアルMITSUBISHI MATERIA

6/35





区分






建　玉現在高

値付日数


安　値(J-NET)

終　値


FirstTrading

Exerciseprice


TradingValue(J-NET)

ContractsExcercised

OpenInstrest

DaysTraded

Open High(J-NET)

Low(J-NET)

Close

5713

P 2011/01 2010.11.12 1,300 - - - - 50.00 100 - - -(1.4 2.0) (1.4 2.0) (50) (100)

P 2011/02 2010.12.10 1,400 - - - - 60.00 1,875 - 30 -(2.9 62.0) (2.9 0.5) (60) (1,875)

P 2012/03 2011.09.27 900 - - - - 5.00 209 - 5 -(9.29 41.8) (9.29 41.8) (5) (209)

C 2011/02 2010.12.10 1,400 - - - - 60.00 2,745 - - -(2.9 62.0) (1.17 29.5) (60) (2,745)

C 2011/09 2011.01.14 1,600 - - - - 20.00 50 - 20 -(7.20 2.5) (7.20 2.5) (20) (50)

5938

P 2011/06 2010.12.17 2,000 - - - - 1000.00 8,050 - - -(6.9 114.0) (5.9 47.0) (1,000) (8,050)

P 2011/07 2011.05.13 1,800 - - - - 500.00 1,250 - 500 -(6.10 25.0) (6.10 25.0) (500) (1,250)

P 2011/07 2011.05.13 1,900 - - - - 1300.00 5,370 - 300 -(6.9 54.0) (6.15 33.0) (1,300) (5,370)

P 2011/07 2011.05.13 2,000 - - - - 1200.00 6,525 - 200 -(5.30 77.5) (6.28 29.0) (1,200) (6,525)

P 2011/08 2011.06.10 2,000 - - - - 1600.00 17,015 - - -(8.9 173.0) (6.29 36.0) (1,600) (17,015)

P 2011/09 2011.01.14 1,900 - - - - 2260.00 12,663 - - -(8.10 66.6) (8.3 43.0) (2,260) (12,663)

P 2011/12 2011.04.19 1,700 - - - - 1180.00 18,416 - - -(12.8 250.7) (10.18 110.7) (1,180) (18,416)

C 2011/06 2010.12.17 2,000 - - - - 1000.00 5,405 - - -(5.9 108.0) (6.9 0.1) (1,000) (5,405)

C 2011/07 2011.05.13 1,900 - - - - 1200.00 9,480 - - -(6.22 120.0) (6.17 58.0) (1,200) (9,480)

C 2011/07 2011.05.13 2,000 - - - - 1400.00 7,540 - - -(5.30 74.0) (6.14 34.5) (1,400) (7,540)

C 2011/08 2011.06.10 1,900 - - - - 400.00 880 - - -(7.26 41.0) (8.9 3.0) (400) (880)

C 2011/08 2011.06.10 2,000 - - - - 1700.00 7,055 - - -(6.28 97.0) (8.10 0.1) (1,700) (7,055)

C 2011/09 2011.01.14 1,900 - - - - 2260.00 14,408 - - -(7.25 101.7) (9.6 7.8) (2,260) (14,408)

C 2011/12 2011.04.19 1,700 - - - - 1180.00 5,347 - - -(10.18 82.5) (12.8 0.1) (1,180) (5,347)

住友金属鉱山SUMITOMO METAL MIN

住生活ＧJS GROUP

7/35





区分






建　玉現在高

値付日数


安　値(J-NET)

終　値


FirstTrading

Exerciseprice


TradingValue(J-NET)

ContractsExcercised

OpenInstrest

DaysTraded

Open High(J-NET)

Low(J-NET)

Close

6301

P 2011/07 2011.05.16 2,200 - - - - 400.00 492 - - -(6.2 17.5) (6.22 7.1) (400) (492)

P 2011/07 2011.05.13 2,400 - - - - 2520.00 22,806 - - -(6.8 125.0) (7.4 3.5) (2,520) (22,806)

P 2011/08 2011.06.10 2,200 - - - - 1000.00 7,310 - - -(6.10 93.0) (8.5 53.2) (1,000) (7,310)

P 2011/08 2011.06.10 2,400 - - - - 1680.00 15,813 - - -(6.15 146.0) (7.29 38.9) (1,680) (15,813)

P 2011/08 2011.06.10 2,600 - - - - 840.00 12,566 - - -(7.28 152.2) (7.4 147.0) (840) (12,566)

P 2011/11 2011.09.09 1,800 - - - - 1100.00 8,591 - - -(9.16 113.9) (10.26 42.3) (1,100) (8,591)

C 2011/03 2010.10.07 2,400 - - - - - - 600 - -

C 2011/06 2010.11.24 2,800 - - - - 10.00 59 - 10 -(3.17 59.0) (3.17 59.0) (10) (59)

C 2011/07 2011.05.13 2,400 - - - - 2520.00 23,499 - - -(7.4 164.0) (6.8 54.0) (2,520) (23,499)

C 2011/08 2011.06.10 2,200 - - - - 1000.00 8,980 - - -(6.10 154.0) (8.5 25.6) (1,000) (8,980)

C 2011/08 2011.06.10 2,400 - - - - 1680.00 13,322 - - -(6.22 132.5) (8.3 14.0) (1,680) (13,322)

C 2011/08 2011.06.10 2,600 - - - - 840.00 3,183 - - -(7.4 65.0) (7.28 10.8) (840) (3,183)

C 2011/09 2011.01.14 2,800 - - - - 200.00 300 - 200 -(7.20 15.0) (7.20 15.0) (200) (300)

C 2011/11 2011.09.09 1,800 - - - - 1100.00 9,993 - - -(9.16 106.2) (10.26 75.5) (1,100) (9,993)

C 2011/12 2011.04.08 2,800 - - - - 10.00 64 - 10 -(6.29 64.0) (6.29 64.0) (10) (64)

6501

C 2011/03 2010.07.09 400 - - - - - - 1,261 - -

コマツKOMATSU

日立製作所HITACHI

8/35





区分






建　玉現在高

値付日数


安　値(J-NET)

終　値


FirstTrading

Exerciseprice


TradingValue(J-NET)

ContractsExcercised

OpenInstrest

DaysTraded

Open High(J-NET)

Low(J-NET)

Close

6502

P 2011/03 2010.07.09 450 - - - - 1300.00 8,450 - - -(1.17 6.5) (1.17 6.5) (1,300) (8,450)

P 2011/03 2010.07.09 475 - - - - 1200.00 15,600 - - -(1.6 13.5) (1.17 12.5) (1,200) (15,600)

P 2011/05 2011.03.15 400 - - - - 500.00 7,875 - - -(3.25 31.0) (5.11 0.5) (500) (7,875)

P 2011/06 2010.10.08 425 - - - - 500.00 10,350 - - -(4.27 29.0) (6.2 12.4) (500) (10,350)

P 2011/06 2010.10.08 450 - - - - 500.00 13,250 - - -(6.2 33.0) (5.11 20.0) (500) (13,250)

P 2011/11 2011.09.09 325 - - - - 620.00 14,136 - - -(9.22 23.2) (9.21 22.4) (620) (14,136)

C 2011/03 2010.07.09 450 - - - - 1300.00 65,000 - - -(1.17 50.0) (1.17 50.0) (1,300) (65,000)

C 2011/03 2010.07.09 475 - - - - 1200.00 31,500 - - -(1.17 29.5) (1.6 23.0) (1,200) (31,500)

C 2011/05 2011.03.15 400 - - - - 500.00 18,250 - - -(5.11 55.5) (3.25 17.5) (500) (18,250)

C 2011/06 2010.10.08 425 - - - - 500.00 5,200 - - -(4.27 15.0) (6.2 5.8) (500) (5,200)

C 2011/06 2010.10.08 450 - - - - 500.00 4,550 - - -(5.11 17.0) (6.2 1.2) (500) (4,550)

C 2011/09 2011.01.14 475 - - - - 50.00 60 - 50 -(7.20 1.2) (7.20 1.2) (50) (60)

C 2011/11 2011.09.09 325 - - - - 620.00 10,540 - - -(9.21 18.0) (9.22 16.0) (620) (10,540)

6503

P 2011/09 2011.01.14 950 - - - - 210.00 29,757 - - -(9.5 238.8) (7.20 44.6) (210) (29,757)

P 2011/10 2011.08.12 750 - - - - 210.00 14,059 - - -(10.11 84.5) (9.5 49.4) (210) (14,059)

P 2011/10 2011.08.12 800 - - - - 250.00 16,237 - - -(8.19 85.6) (8.17 44.3) (250) (16,237)

P 2011/11 2011.09.09 650 - - - - 600.00 17,520 - - -(9.14 31.8) (10.11 26.2) (600) (17,520)

C 2011/09 2011.01.14 950 - - - - 105.00 3,927 - 105 -(7.20 37.4) (7.20 37.4) (105) (3,927)

C 2011/10 2011.08.12 750 - - - - 210.00 1,879 - - -(9.5 17.8) (10.11 0.1) (210) (1,879)

C 2011/10 2011.08.12 800 - - - - 250.00 6,212 - - -(8.17 37.3) (8.19 12.4) (250) (6,212)

C 2011/11 2011.09.09 650 - - - - 600.00 22,470 - - -(10.11 41.8) (9.26 31.8) (600) (22,470)

6665

C 2011/02 2010.12.29 1,200 - - - - 394.00 504 394 - -(1.17 13.0) (1.17 12.0) (394) (504)

東芝TOSHIBA

三菱電機MITSUBISHI ELEC

エルピーダメモリELPIDA MEMORY

9/35





区分






建　玉現在高

値付日数


安　値(J-NET)

終　値


FirstTrading

Exerciseprice


TradingValue(J-NET)

ContractsExcercised

OpenInstrest

DaysTraded

Open High(J-NET)

Low(J-NET)

Close

6752

P 2011/06 2011.03.15 900 - - - - 500.00 2,250 - 500 -(3.18 45.0) (3.18 45.0) (500) (2,250)

C 2011/03 2010.07.09 1,400 - - - - - - - 100 -

C 2012/03 2011.07.08 900 - - - - 150.00 204 - 150 -(10.25 16.2) (10.21 12.3) (150) (204)

6753

P 2011/06 2010.10.08 750 - - - - 260.00 8,385 - - -(4.25 36.5) (5.27 28.0) (260) (8,385)

P 2011/07 2011.05.13 750 - - - - 270.00 10,962 - - -(6.16 41.7) (6.7 39.5) (270) (10,962)

P 2011/08 2011.06.10 750 - - - - 270.00 7,128 - - -(7.19 27.8) (7.7 25.0) (270) (7,128)

P 2011/11 2011.09.09 650 - - - - 310.00 5,504 - - -(9.30 35.1) (11.8 0.2) (310) (5,504)

P 2011/12 2011.04.12 650 - - - - 200.00 1,646 - - -(11.10 14.8) (12.5 0.1) (200) (1,646)

C 2011/06 2010.10.08 750 - - - - 260.00 5,330 - - -(4.25 30.5) (5.27 10.5) (260) (5,330)

C 2011/07 2011.05.13 750 - - - - 270.00 3,510 - - -(6.7 16.0) (6.16 10.0) (270) (3,510)

C 2011/08 2011.06.10 750 - - - - 270.00 5,778 - - -(7.7 27.5) (7.19 15.3) (270) (5,778)

C 2011/11 2011.09.09 650 - - - - 310.00 16,942 - - -(10.28 84.6) (9.30 30.9) (310) (16,942)

C 2011/12 2011.04.12 650 - - - - 200.00 15,998 - - -(12.5 113.3) (11.10 56.3) (200) (15,998)

C 2012/03 2011.07.08 800 - - - - 3.00 60 - 3 -(11.15 20.2) (11.15 20.2) (3) (60)

パナソニックPANASONIC

シャープSHARP

10/35





区分






建　玉現在高

値付日数


安　値(J-NET)

終　値


FirstTrading

Exerciseprice


TradingValue(J-NET)

ContractsExcercised

OpenInstrest

DaysTraded

Open High(J-NET)

Low(J-NET)

Close

6758

P 2011/06 2010.10.08 2,200 - - - - 400.00 4,080 - - -(6.9 188.0) (5.6 58.0) (400) (4,080)

P 2011/07 2011.05.13 2,000 - - - - 500.00 1,267 - - -(6.9 58.0) (7.1 5.9) (500) (1,267)

P 2011/08 2011.06.10 2,200 - - - - 200.00 3,595 - - -(8.2 241.0) (7.1 118.5) (200) (3,595)

P 2011/09 2011.05.02 1,900 - - - - 200.00 3,776 - - -(9.7 332.0) (8.2 45.6) (200) (3,776)

P 2011/12 2011.04.15 2,000 - - - - 1500.00 13,563 1,500 - -(5.11 91.0) (5.11 90.0) (1,500) (13,563)

C 2011/06 2010.10.08 2,200 - - - - 100.00 930 - 100 -(5.6 93.0) (5.6 93.0) (100) (930)

C 2011/07 2011.05.13 1,900 - - - - 300.00 2,850 - - -(6.22 128.0) (6.20 62.0) (300) (2,850)

C 2011/07 2011.05.13 2,000 - - - - 500.00 5,487 - - -(6.30 131.5) (6.9 72.0) (500) (5,487)

C 2011/07 2011.05.13 2,200 - - - - 400.00 1,200 - - -(5.30 50.0) (6.17 10.0) (400) (1,200)

C 2011/08 2011.06.10 2,000 - - - - 200.00 516 - - -(7.28 51.5) (8.9 0.1) (200) (516)

C 2011/08 2011.06.10 2,200 - - - - 500.00 1,312 - - -(6.30 49.0) (7.28 3.5) (500) (1,312)

C 2011/09 2011.08.08 1,600 - - - - 200.00 738 - - -(8.19 59.0) (9.7 14.8) (200) (738)

C 2011/09 2011.06.21 1,700 - - - - 200.00 439 - - -(8.12 43.0) (9.7 0.9) (200) (439)

C 2011/09 2011.06.07 1,800 - - - - 200.00 640 - - -(8.9 57.0) (8.19 7.0) (200) (640)

C 2011/12 2011.04.08 2,600 - - - - 1500.00 14,256 - 1,500 -(5.11 96.0) (5.11 95.0) (1,500) (14,256)

6762

P 2011/02 2010.12.10 6,000 - - - - 200.00 5,905 - - -(1.31 593.0) (1.6 159.0) (200) (5,905)

P 2011/03 2010.07.09 5,500 - - - - 200.00 1,710 - - -(1.27 106.0) (3.10 65.0) (200) (1,710)

P 2011/03 2010.07.09 6,000 - - - - 100.00 3,725 - - -(2.25 580.0) (2.17 165.0) (100) (3,725)

P 2011/12 2011.04.21 3,400 - - - - 1200.00 10,786 - - -(11.16 224.7) (12.7 5.0) (1,200) (10,786)

C 2011/02 2010.12.10 5,500 - - - - 200.00 4,630 - - -(2.3 285.0) (1.27 178.0) (200) (4,630)

C 2011/02 2010.12.10 6,000 - - - - 200.00 1,315 - - -(1.18 128.0) (1.31 3.5) (200) (1,315)

C 2011/03 2010.07.09 6,000 - - - - 200.00 950 - - -(1.25 86.0) (2.25 9.0) (200) (950)

C 2011/12 2011.04.21 3,400 - - - - 1200.00 24,969 - - -(12.2 387.7) (11.16 83.7) (1,200) (24,969)

ソニーSONY

ＴＤＫTDK

11/35





区分






建　玉現在高

値付日数


安　値(J-NET)

終　値


FirstTrading

Exerciseprice


TradingValue(J-NET)

ContractsExcercised

OpenInstrest

DaysTraded

Open High(J-NET)

Low(J-NET)

Close

6857

P 2011/03 2010.07.09 1,700 - - - - 6800.00 29,410 - - -(2.1 93.5) (3.10 2.0) (6,800) (29,410)

P 2011/04 2011.02.10 1,700 - - - - 6800.00 105,655 - - -(3.16 364.0) (3.10 53.5) (6,800) (105,655)

P 2011/08 2011.06.10 1,400 - - - - 1430.00 7,907 - - -(6.17 76.0) (7.28 34.6) (1,430) (7,907)

P 2011/09 2011.01.31 1,500 - - - - 1340.00 11,202 - - -(7.19 93.2) (7.12 74.0) (1,340) (11,202)

C 2011/03 2010.07.09 1,700 - - - - 6800.00 32,130 - - -(1.28 79.5) (3.10 30.0) (6,800) (32,130)

C 2011/04 2011.02.10 1,700 - - - - 6800.00 30,260 - - -(3.9 71.0) (3.16 0.5) (6,800) (30,260)

C 2011/08 2011.06.10 1,400 - - - - 1430.00 8,930 - - -(6.17 80.0) (7.28 44.9) (1,430) (8,930)

C 2011/09 2011.01.31 1,500 - - - - 1340.00 10,103 - - -(7.12 92.0) (7.19 58.8) (1,340) (10,103)

6902

P 2011/06 2010.10.08 2,600 - - - - 200.00 350 - 200 -(5.16 17.5) (5.16 17.5) (200) (350)

P 2011/07 2011.05.13 2,800 - - - - 720.00 5,187 - - -(5.18 113.0) (6.27 31.1) (720) (5,187)

P 2011/08 2011.06.10 2,800 - - - - 720.00 4,899 - - -(6.27 69.5) (7.14 66.6) (720) (4,899)

P 2011/08 2011.06.10 3,000 - - - - 670.00 19,651 - - -(8.10 455.6) (6.23 131.0) (670) (19,651)

P 2011/09 2011.01.14 2,600 - - - - 670.00 13,828 - - -(8.19 304.1) (8.10 108.7) (670) (13,828)

P 2011/09 2011.01.14 2,800 - - - - 1440.00 37,918 - - -(9.6 531.6) (7.25 95.4) (1,440) (37,918)

P 2011/10 2011.08.12 2,400 - - - - 720.00 6,562 - - -(10.11 102.0) (9.2 80.3) (720) (6,562)

C 2011/03 2010.07.09 3,000 - - - - 500.00 6,362 - - -(1.12 130.0) (1.12 125.0) (500) (6,362)

C 2011/07 2011.05.13 2,800 - - - - 720.00 9,396 - - -(5.18 147.0) (6.27 114.0) (720) (9,396)

C 2011/08 2011.06.10 2,800 - - - - 720.00 10,648 - - -(6.27 188.0) (7.14 107.8) (720) (10,648)

C 2011/08 2011.06.10 3,000 - - - - 670.00 3,152 - - -(6.23 94.0) (8.10 0.1) (670) (3,152)

C 2011/09 2011.01.14 2,600 - - - - 670.00 3,296 - - -(8.10 94.7) (8.19 3.7) (670) (3,296)

C 2011/09 2011.01.14 2,800 - - - - 1440.00 8,092 - - -(7.25 128.0) (9.2 0.1) (1,440) (8,092)

C 2011/10 2011.08.12 2,400 - - - - 720.00 5,817 - - -(9.2 147.1) (10.11 14.5) (720) (5,817)

アドバンテストADVANTST

デンソーDENSO

12/35





区分






建　玉現在高

値付日数


安　値(J-NET)

終　値


FirstTrading

Exerciseprice


TradingValue(J-NET)

ContractsExcercised

OpenInstrest

DaysTraded

Open High(J-NET)

Low(J-NET)

Close

6954

P 2011/03 2010.07.09 12,000 - - - - 800.00 20,060 - - -(1.21 313.0) (1.31 200.0) (800) (20,060)

P 2011/03 2010.07.12 13,000 - - - - 800.00 41,220 - - -(1.31 525.0) (1.7 488.0) (800) (41,220)

P 2011/04 2011.02.10 12,000 - - - - 400.00 15,240 - - -(2.10 411.0) (2.22 351.0) (400) (15,240)

P 2011/08 2011.06.10 12,000 - - - - 170.00 3,859 - - -(6.22 330.0) (6.29 124.0) (170) (3,859)

P 2011/11 2011.09.09 11,000 - - - - 360.00 31,135 - - -(9.26 1003.5) (10.7 711.4) (360) (31,135)

C 2011/03 2010.07.09 12,000 - - - - 800.00 67,260 - - -(1.31 1125.0) (1.21 698.0) (800) (67,260)

C 2011/03 2010.07.12 13,000 - - - - 800.00 43,860 - - -(1.7 700.0) (1.31 450.0) (800) (43,860)

C 2011/04 2011.02.10 12,000 - - - - 400.00 28,200 - - -(2.22 756.0) (2.10 654.0) (400) (28,200)

C 2011/08 2011.06.10 12,000 - - - - 170.00 19,465 - - -(6.29 1410.0) (6.22 880.0) (170) (19,465)

C 2011/11 2011.09.09 11,000 - - - - 360.00 20,052 - - -(9.13 636.7) (9.26 385.2) (360) (20,052)

ファナックFANUC

13/35





区分






建　玉現在高

値付日数


安　値(J-NET)

終　値


FirstTrading

Exerciseprice


TradingValue(J-NET)

ContractsExcercised

OpenInstrest

DaysTraded

Open High(J-NET)

Low(J-NET)

Close

6963

P 2011/02 2010.12.10 5,500 - - - - 100.00 1,090 - 100 -(1.11 109.0) (1.11 109.0) (100) (1,090)

P 2011/03 2010.07.09 5,500 - - - - 200.00 1,415 - - -(3.10 75.0) (2.8 66.5) (200) (1,415)

P 2011/03 2010.07.09 6,000 - - - - 200.00 7,620 - - -(3.10 590.0) (2.16 172.0) (200) (7,620)

P 2011/06 2010.10.08 4,600 - - - - 200.00 2,255 - - -(6.9 130.0) (5.20 95.5) (200) (2,255)

P 2011/07 2011.05.13 4,400 - - - - 100.00 900 - 100 -(6.9 90.0) (6.9 90.0) (100) (900)

P 2011/07 2011.05.13 4,600 - - - - 100.00 1,260 - 100 -(6.22 126.0) (6.22 126.0) (100) (1,260)

P 2011/08 2011.06.10 4,600 - - - - 200.00 4,317 - - -(8.5 289.7) (6.29 142.0) (200) (4,317)

P 2011/08 2011.06.10 4,800 - - - - 200.00 4,690 - - -(7.29 331.0) (7.7 138.0) (200) (4,690)

P 2011/09 2011.06.13 4,000 - - - - 200.00 3,118 - - -(9.8 240.1) (8.17 71.7) (200) (3,118)

P 2011/09 2011.04.19 4,400 - - - - 200.00 5,819 - - -(8.19 506.6) (7.29 97.8) (200) (5,819)

P 2011/10 2011.08.12 3,800 - - - - 200.00 2,878 - - -(9.8 200.0) (9.1 87.8) (200) (2,878)

C 2011/02 2010.12.10 5,500 - - - - 200.00 2,720 - - -(2.9 190.0) (1.20 82.0) (200) (2,720)

C 2011/03 2010.07.09 5,500 - - - - 100.00 725 - 100 -(1.25 72.5) (1.25 72.5) (100) (725)

C 2011/06 2010.10.08 4,600 - - - - 100.00 855 - 100 -(5.20 85.5) (5.20 85.5) (100) (855)

C 2011/07 2011.05.13 4,400 - - - - 200.00 3,640 - - -(7.1 290.0) (6.17 74.0) (200) (3,640)

C 2011/07 2011.05.13 4,600 - - - - 200.00 2,680 - - -(7.7 196.0) (6.9 72.0) (200) (2,680)

C 2011/08 2011.06.10 4,600 - - - - 400.00 1,746 - - -(7.14 100.0) (8.5 10.3) (400) (1,746)

C 2011/08 2011.06.10 4,800 - - - - 400.00 2,301 - - -(7.7 116.0) (8.2 10.6) (400) (2,301)

C 2011/09 2011.08.09 3,800 - - - - 300.00 1,939 - - -(8.19 168.4) (9.8 21.3) (300) (1,939)

C 2011/09 2011.06.13 4,000 - - - - 50.00 670 - 50 -(8.17 134.0) (8.17 134.0) (50) (670)

C 2011/09 2011.05.17 4,200 - - - - 100.00 452 - 100 -(8.12 45.2) (8.12 45.2) (100) (452)

C 2011/09 2011.03.15 4,600 - - - - 200.00 823 - - -(8.2 80.3) (8.19 2.0) (200) (823)

6971

P 2011/07 2011.05.13 8,500 - - - - 240.00 6,246 - - -(5.18 297.0) (7.6 223.5) (240) (6,246)

C 2011/07 2011.05.13 8,500 - - - - 240.00 5,214 - - -(5.18 419.0) (7.6 15.5) (240) (5,214)

ロームROHM

京セラKYOCERA

14/35





区分






建　玉現在高

値付日数


安　値(J-NET)

終　値


FirstTrading

Exerciseprice


TradingValue(J-NET)

ContractsExcercised

OpenInstrest

DaysTraded

Open High(J-NET)

Low(J-NET)

Close

6981

P 2011/10 2011.08.12 4,800 - - - - 420.00 18,032 - - -(9.7 529.9) (8.30 328.8) (420) (18,032)

P 2011/10 2011.08.12 5,000 - - - - 400.00 16,276 - - -(8.25 471.2) (8.16 342.6) (400) (16,276)

P 2011/11 2011.09.09 4,600 - - - - 440.00 13,246 - - -(9.26 317.9) (9.21 284.2) (440) (13,246)

C 2011/10 2011.08.12 4,800 - - - - 420.00 3,038 - - -(8.30 121.1) (9.7 23.6) (420) (3,038)

C 2011/10 2011.08.12 5,000 - - - - 400.00 4,946 - - -(8.16 185.5) (8.25 61.8) (400) (4,946)

C 2011/11 2011.09.09 4,600 - - - - 440.00 6,265 - - -(9.21 161.9) (9.26 122.9) (440) (6,265)

7011

P 2011/06 2010.10.08 350 - - - - 2280.00 12,540 - - -(4.12 10.5) (5.31 1.0) (2,280) (12,540)

P 2011/08 2011.06.10 375 - - - - 1080.00 20,898 - - -(8.10 31.8) (6.22 14.1) (1,080) (20,898)

P 2011/09 2011.01.14 350 - - - - 540.00 14,661 - - -(8.19 39.2) (8.10 15.1) (540) (14,661)

P 2011/09 2011.01.14 375 - - - - 540.00 22,437 - - -(9.5 66.5) (7.27 16.6) (540) (22,437)

P 2011/10 2011.08.12 325 - - - - 540.00 9,207 - - -(9.5 20.5) (9.22 13.6) (540) (9,207)

C 2011/06 2010.10.08 350 - - - - 2280.00 81,082 - - -(4.21 41.0) (4.12 29.5) (2,280) (81,082)

C 2011/08 2011.06.10 375 - - - - 1080.00 11,070 - - -(6.22 18.3) (8.10 0.1) (1,080) (11,070)

C 2011/09 2011.01.14 350 - - - - 540.00 3,942 - - -(8.10 14.0) (8.19 0.6) (540) (3,942)

C 2011/09 2011.01.14 375 - - - - 270.00 3,159 - 270 -(7.27 11.7) (7.27 11.7) (270) (3,159)

C 2011/09 2011.02.04 400 - - - - 20.00 170 - 20 -(3.23 8.5) (3.23 8.5) (20) (170)

C 2011/10 2011.08.12 325 - - - - 540.00 3,348 - - -(9.5 6.3) (9.22 6.1) (540) (3,348)

C 2012/03 2011.07.08 375 - - - - 10.00 91 - 10 -(9.28 9.1) (9.28 9.1) (10) (91)

7012

P 2011/04 2011.02.10 300 - - - - 64.00 70 - 64 -(3.11 1.1) (3.11 1.1) (64) (70)

C 2011/01 2010.11.12 275 - - - - - - 1,346 - -

C 2011/03 2010.08.04 300 - - - - 1073.00 15,724 300 - -(2.7 29.0) (1.31 7.0) (1,073) (15,724)

村田製作所MURATA MANUFACTUR

三菱重工業MITSUBISHI HEV IND

川崎重工業KAWASAKI HEAVY IND

15/35





区分






建　玉現在高

値付日数


安　値(J-NET)

終　値


FirstTrading

Exerciseprice


TradingValue(J-NET)

ContractsExcercised

OpenInstrest

DaysTraded

Open High(J-NET)

Low(J-NET)

Close

7201

P 2011/03 2010.09.29 850 - - - - 7000.00 25,375 - - -(2.1 42.5) (3.8 30.0) (7,000) (25,375)

P 2011/04 2011.02.10 850 - - - - 7000.00 61,425 - - -(3.17 125.0) (3.8 50.5) (7,000) (61,425)

P 2011/06 2010.10.08 750 - - - - 2600.00 5,811 - - -(4.21 44.5) (6.9 0.2) (2,600) (5,811)

P 2011/07 2011.05.13 750 - - - - 2600.00 2,769 - - -(6.9 20.3) (6.23 1.0) (2,600) (2,769)

P 2011/07 2011.05.13 800 - - - - 2500.00 4,725 - - -(5.26 37.5) (7.5 0.3) (2,500) (4,725)

P 2011/08 2011.06.10 850 - - - - 2500.00 7,562 - - -(7.5 31.5) (7.19 29.0) (2,500) (7,562)

P 2011/10 2011.08.12 700 - - - - 2860.00 15,830 - - -(9.12 60.6) (8.30 50.1) (2,860) (15,830)

C 2011/03 2010.07.09 750 - - - - 20.00 126 50 - -(3.9 63.0) (3.9 63.0) (20) (126)

C 2011/03 2010.09.29 850 - - - - 7000.00 6,825 - - -(2.1 18.5) (3.8 1.0) (7,000) (6,825)

C 2011/04 2011.02.10 850 - - - - 7000.00 4,725 - - -(3.8 12.5) (3.17 1.0) (7,000) (4,725)

C 2011/06 2010.10.08 750 - - - - 2600.00 7,475 - - -(4.21 31.0) (6.9 26.5) (2,600) (7,475)

C 2011/07 2011.05.13 750 - - - - 2600.00 18,395 - - -(6.23 103.0) (6.9 38.5) (2,600) (18,395)

C 2011/07 2011.05.13 800 - - - - 2500.00 12,000 - - -(7.5 67.0) (5.26 29.0) (2,500) (12,000)

C 2011/08 2011.06.10 850 - - - - 2500.00 7,050 - - -(7.5 33.5) (7.19 22.9) (2,500) (7,050)

C 2011/10 2011.08.12 700 - - - - 2860.00 3,803 - - -(8.30 19.6) (9.12 7.0) (2,860) (3,803)

7202

P 2011/06 2010.10.08 325 - - - - 2400.00 22,950 - - -(4.20 13.0) (5.10 6.5) (2,400) (22,950)

C 2011/06 2010.10.08 325 - - - - 2400.00 64,050 - - -(4.22 32.0) (5.9 23.5) (2,400) (64,050)

日産自動車NISSAN MOTOR

いすゞ自動車ISUZU MOTORS

16/35





区分






建　玉現在高

値付日数


安　値(J-NET)

終　値


FirstTrading

Exerciseprice


TradingValue(J-NET)

ContractsExcercised

OpenInstrest

DaysTraded

Open High(J-NET)

Low(J-NET)

Close

7203

P 2011/05 2011.03.11 3,200 - - - - 600.00 9,060 - - -(3.24 193.5) (4.19 108.5) (600) (9,060)

P 2011/06 2010.10.08 3,200 - - - - 600.00 8,685 - - -(4.19 155.5) (4.7 134.0) (600) (8,685)

C 2011/03 2010.07.09 3,400 - - - - - - 50 - -

C 2011/03 2010.11.24 3,800 - - - - 4000.00 19,490 - 30 -(2.10 97.0) (1.28 10.0) (4,000) (19,490)

C 2011/04 2011.02.16 4,400 - - - - 600.00 111 - - -(3.4 3.2) (3.28 0.5) (600) (111)

C 2011/05 2011.03.11 3,200 - - - - 600.00 6,300 - - -(3.24 144.0) (4.19 66.0) (600) (6,300)

C 2011/06 2010.10.08 3,200 - - - - 600.00 9,690 - - -(4.7 200.0) (4.19 123.0) (600) (9,690)

C 2011/09 2011.01.14 3,600 - - - - 50.00 340 - 50 -(4.12 68.0) (4.12 68.0) (50) (340)

C 2011/12 2011.04.11 3,800 - - - - 30.00 177 - 30 -(5.25 59.0) (5.25 59.0) (30) (177)

C 2012/03 2011.07.26 2,800 - - - - 30.00 202 - 30 -(12.12 67.5) (12.12 67.5) (30) (202)

7259

P 2011/08 2011.06.10 3,000 - - - - 670.00 7,738 - - -(6.23 148.0) (7.1 83.0) (670) (7,738)

C 2011/03 2010.12.17 3,400 2.10 20.0 2.10 20.0 2.10 20.0 2.10 20.0 120.00 240 - 120 1

C 2011/03 2011.01.14 3,600 - - - - 450.00 225 - 450 -(2.4 5.0) (2.4 5.0) (450) (225)

C 2011/04 2011.02.10 3,400 - - - - 73.00 18 - 73 -(3.11 2.5) (3.11 2.5) (73) (18)

C 2011/08 2011.06.10 3,000 - - - - 670.00 9,715 - - -(7.1 158.0) (6.23 132.0) (670) (9,715)

7267

P 2011/07 2011.05.13 2,800 - - - - 200.00 510 - - -(6.8 30.0) (6.22 21.0) (200) (510)

P 2011/09 2011.01.14 3,200 - - - - 30.00 210 30 - -(2.18 70.0) (2.18 70.0) (30) (210)

P 2011/09 2011.01.14 3,400 - - - - 30.00 360 30 - -(2.18 120.0) (2.18 120.0) (30) (360)

C 2011/03 2010.07.15 3,200 - - - - - - 30 - -

C 2011/03 2010.08.09 3,400 - - - - 10.00 58 - 20 -(3.7 58.5) (3.7 58.5) (10) (58)

C 2011/03 2010.11.19 3,600 - - - - - - - 60 -

C 2011/03 2011.01.28 4,000 - - - - 1500.00 900 - 1,500 -(2.4 6.0) (2.4 6.0) (1,500) (900)

C 2011/04 2011.02.21 4,200 - - - - 600.00 102 - - -(3.4 2.9) (3.28 0.5) (600) (102)

C 2011/06 2010.11.19 3,600 - - - - 1960.00 37,365 - 1,960 -(2.22 191.0) (2.22 190.5) (1,960) (37,365)

C 2011/09 2011.01.14 3,400 - - - - 30.00 160 - 30 -(4.5 53.5) (4.5 53.5) (30) (160)

トヨタ自動車TOYOTA MOTOR

アイシン精機AISIN SEIKI

ホンダHONDA MOTOR

17/35





区分






建　玉現在高

値付日数


安　値(J-NET)

終　値


FirstTrading

Exerciseprice


TradingValue(J-NET)

ContractsExcercised

OpenInstrest

DaysTraded

Open High(J-NET)

Low(J-NET)

Close

7269

P 2011/04 2011.02.10 1,900 - - - - 3000.00 44,400 - - -(3.17 226.0) (3.7 70.0) (3,000) (44,400)

C 2011/03 2010.07.15 2,200 - - - - 1200.00 924 - 1,200 -(2.4 8.0) (2.4 7.0) (1,200) (924)

C 2011/03 2010.10.14 2,400 - - - - 1200.00 60 - - -(2.4 0.5) (2.4 0.5) (1,200) (60)

C 2011/04 2011.02.10 1,900 - - - - 3000.00 8,925 - - -(3.7 55.0) (3.17 4.5) (3,000) (8,925)

7731

P 2011/10 2011.08.12 1,700 - - - - 1180.00 7,088 - - -(8.18 110.4) (10.11 0.7) (1,180) (7,088)

C 2011/03 2011.01.14 2,200 - - - - 980.00 705 - 980 -(1.28 7.5) (1.28 7.0) (980) (705)

C 2011/10 2011.08.12 1,700 - - - - 1180.00 16,694 - - -(10.11 233.2) (8.18 91.9) (1,180) (16,694)

7733

P 2011/02 2010.12.10 2,200 - - - - 173.00 109 - 173 -(1.17 7.0) (1.17 6.0) (173) (109)

P 2011/11 2011.09.09 2,400 - - - - 840.00 16,325 - - -(10.14 267.1) (9.27 121.6) (840) (16,325)

C 2011/11 2011.09.09 2,400 - - - - 840.00 5,733 - - -(9.27 116.1) (10.14 20.4) (840) (5,733)

7741

P 2011/12 2011.05.24 1,400 - - - - 20.00 63 - 20 -(6.8 31.5) (6.8 31.5) (20) (63)

スズキSUZUKI MOTOR

ニコンNIKON

オリンパスOLYMPUS

ＨＯＹＡHOYA

18/35





区分






建　玉現在高

値付日数


安　値(J-NET)

終　値


FirstTrading

Exerciseprice


TradingValue(J-NET)

ContractsExcercised

OpenInstrest

DaysTraded

Open High(J-NET)

Low(J-NET)

Close

7751

P 2011/01 2010.11.12 4,000 - - - - 300.00 157 - - -(1.7 6.5) (1.6 4.0) (300) (157)

P 2011/01 2010.11.12 4,200 - - - - 150.00 1,155 - 100 -(1.11 77.0) (1.11 77.0) (150) (1,155)

P 2011/02 2010.12.10 4,000 - - - - 150.00 1,125 - - -(2.9 75.0) (2.9 75.0) (150) (1,125)

P 2011/02 2010.12.10 4,200 - - - - 300.00 5,205 - - -(2.7 265.0) (1.6 77.5) (300) (5,205)

P 2011/03 2010.07.15 4,000 - - - - 300.00 3,780 - - -(3.10 200.0) (1.17 52.0) (300) (3,780)

P 2011/04 2011.02.10 3,800 - - - - 200.00 5,295 - - -(3.15 450.0) (3.9 79.5) (200) (5,295)

P 2011/07 2011.05.13 3,600 - - - - 200.00 1,340 - - -(6.8 73.0) (6.22 61.0) (200) (1,340)

P 2011/09 2011.01.14 3,800 - - - - 530.00 10,054 - - -(7.14 192.4) (8.5 187.0) (530) (10,054)

P 2011/10 2011.08.12 3,600 - - - - 560.00 10,729 - - -(8.12 209.5) (9.7 173.7) (560) (10,729)

P 2011/11 2011.09.09 3,400 - - - - 600.00 5,886 - - -(9.27 121.8) (10.21 74.4) (600) (5,886)

C 2011/01 2010.11.12 4,000 - - - - 300.00 7,125 - - -(1.13 250.0) (1.7 225.0) (300) (7,125)

C 2011/02 2010.12.10 4,000 - - - - 200.00 1,755 - 200 -(1.24 101.0) (1.28 74.5) (200) (1,755)

C 2011/02 2010.12.10 4,200 - - - - 400.00 1,950 - - -(1.17 80.0) (1.31 20.0) (400) (1,950)

C 2011/02 2010.12.10 4,400 - - - - 100.00 20 - - -(1.31 2.0) (1.31 2.0) (100) (20)

C 2011/03 2010.07.15 4,000 - - - - 100.00 850 - 100 -(2.1 85.0) (2.1 85.0) (100) (850)

C 2011/03 2010.07.29 4,200 - - - - 300.00 1,500 - - -(1.20 68.0) (2.22 32.0) (300) (1,500)

C 2011/04 2011.02.10 3,800 - - - - 200.00 1,190 - - -(3.9 106.0) (3.15 13.0) (200) (1,190)

C 2011/04 2011.02.18 4,600 - - - - 600.00 144 - - -(3.4 4.3) (3.28 0.5) (600) (144)

C 2011/09 2011.01.14 3,800 - - - - 530.00 3,233 - - -(7.14 118.2) (8.5 3.8) (530) (3,233)

C 2011/09 2011.01.14 4,200 - - - - 100.00 65 - 100 -(7.20 6.5) (7.20 6.5) (100) (65)

C 2011/10 2011.08.12 3,600 - - - - 560.00 7,672 - - -(8.12 181.7) (9.7 92.3) (560) (7,672)

C 2011/11 2011.09.09 3,400 - - - - 600.00 9,783 - - -(9.27 199.4) (10.21 126.7) (600) (9,783)

キヤノンCANON

19/35





区分






建　玉現在高

値付日数


安　値(J-NET)

終　値


FirstTrading

Exerciseprice


TradingValue(J-NET)

ContractsExcercised

OpenInstrest

DaysTraded

Open High(J-NET)

Low(J-NET)

Close

7752

P 2011/02 2010.12.10 1,200 - - - - 80.00 5,720 - - -(2.3 141.0) (1.25 13.5) (80) (5,720)

P 2011/05 2011.03.15 900 - - - - 30.00 720 - - -(5.12 29.0) (4.28 19.0) (30) (720)

P 2011/05 2011.03.11 950 - - - - 30.00 1,320 - - -(5.10 62.0) (4.21 26.0) (30) (1,320)

P 2011/06 2011.03.16 850 - - - - 20.00 330 - 20 -(5.12 16.5) (5.12 16.5) (20) (330)

P 2011/06 2011.03.15 900 - - - - 50.00 1,787 - - -(6.6 51.0) (5.27 20.5) (50) (1,787)

P 2011/07 2011.05.13 850 - - - - 50.00 682 - - -(6.6 25.5) (7.6 1.8) (50) (682)

P 2011/08 2011.06.10 900 - - - - 50.00 2,835 - - -(8.2 84.9) (7.6 28.5) (50) (2,835)

P 2011/09 2011.03.16 800 - - - - 50.00 2,152 - - -(8.8 64.2) (8.2 21.9) (50) (2,152)

C 2011/02 2010.12.10 1,200 - - - - 30.00 825 - 30 -(1.25 27.5) (1.25 27.5) (30) (825)

C 2011/03 2010.07.09 1,200 - - - - 60.00 705 - - -(1.31 18.0) (2.3 5.5) (60) (705)

C 2011/05 2011.03.15 900 - - - - 25.00 250 - 25 -(4.28 10.0) (4.28 10.0) (25) (250)

C 2011/05 2011.03.11 950 - - - - 50.00 450 - - -(4.21 17.5) (5.10 0.5) (50) (450)

C 2011/06 2011.03.16 850 - - - - 40.00 766 - - -(5.16 24.0) (6.9 14.3) (40) (766)

C 2011/06 2011.03.15 900 - - - - 25.00 375 - 25 -(5.12 15.0) (5.12 15.0) (25) (375)

C 2011/07 2011.05.13 850 - - - - 50.00 1,875 - - -(6.30 48.0) (6.6 27.0) (50) (1,875)

C 2011/08 2011.06.10 850 - - - - 40.00 506 - - -(7.20 23.0) (8.3 2.3) (40) (506)

C 2011/08 2011.06.10 900 - - - - 50.00 672 - - -(6.30 26.0) (8.2 0.9) (50) (672)

C 2011/09 2011.03.16 800 - - - - 40.00 994 - - -(8.2 35.0) (8.8 14.7) (40) (994)

リコーRICHO

20/35





区分






建　玉現在高

値付日数


安　値(J-NET)

終　値


FirstTrading

Exerciseprice


TradingValue(J-NET)

ContractsExcercised

OpenInstrest

DaysTraded

Open High(J-NET)

Low(J-NET)

Close

7974

P 2011/01 2010.11.12 23,000 - - - - 10.00 320 - 10 -(1.5 320.0) (1.5 320.0) (10) (320)

P 2011/01 2010.11.17 24,000 - - - - 15.00 30 - - -(1.13 20.0) (1.13 20.0) (15) (30)

P 2011/01 2010.12.01 25,000 - - - - 10.00 1,360 - - -(1.12 1360.0) (1.12 1360.0) (10) (1,360)

P 2011/02 2010.12.10 22,000 - - - - 15.00 442 - 15 -(1.28 295.0) (1.28 295.0) (15) (442)

P 2011/02 2010.12.10 24,000 - - - - 45.00 3,707 - - -(2.9 950.0) (1.11 571.5) (45) (3,707)

P 2011/03 2010.07.16 23,000 - - - - 15.00 369 - 15 -(3.3 246.0) (3.3 246.0) (15) (369)

P 2011/03 2010.07.12 24,000 - - - - 40.00 4,960 - - -(1.21 1820.0) (1.19 660.0) (40) (4,960)

P 2011/04 2011.02.10 23,000 - - - - 30.00 5,890 - - -(3.15 3250.0) (3.10 677.0) (30) (5,890)

P 2011/05 2011.03.15 19,000 - - - - 30.00 876 - - -(5.12 380.0) (4.26 204.0) (30) (876)

P 2011/05 2011.03.15 20,000 - - - - 70.00 3,862 - - -(5.11 1003.5) (4.20 385.0) (70) (3,862)

P 2011/06 2010.10.08 19,000 - - - - 30.00 3,705 - - -(6.8 1740.0) (5.12 730.0) (30) (3,705)

P 2011/07 2011.05.16 16,000 - - - - 30.00 2,790 - - -(6.23 1340.0) (6.9 520.0) (30) (2,790)

P 2011/07 2011.05.13 17,000 - - - - 170.00 14,445 - - -(6.17 1700.0) (6.8 510.0) (170) (14,445)

P 2011/07 2011.05.13 18,000 - - - - 30.00 3,780 - - -(6.9 1980.0) (6.6 540.0) (30) (3,780)

P 2011/07 2011.05.13 19,000 - - - - 100.00 9,150 - - -(6.2 1040.0) (6.1 790.0) (100) (9,150)

P 2011/08 2011.06.10 15,000 - - - - 140.00 11,900 - - -(6.17 860.0) (6.24 840.0) (140) (11,900)

P 2011/09 2011.07.27 12,000 - - - - 170.00 12,109 - - -(7.29 776.1) (8.5 648.6) (170) (12,109)

P 2011/09 2011.06.20 13,000 - - - - 699.00 35,403 - 539 -(8.5 1250.3) (6.24 321.0) (699) (35,403)

P 2011/09 2011.06.10 14,000 - - - - 300.00 47,406 - - -(7.29 2798.6) (7.26 622.8) (300) (47,406)

P 2011/10 2011.08.12 11,000 - - - - 180.00 8,543 - - -(8.12 934.2) (10.12 15.1) (180) (8,543)

P 2011/10 2011.08.12 12,000 - - - - 170.00 9,253 - - -(8.15 866.2) (10.12 222.5) (170) (9,253)

P 2011/10 2011.08.12 13,000 - - - - 160.00 12,812 - - -(8.23 824.4) (9.12 777.2) (160) (12,812)

P 2011/12 2011.07.27 12,000 - - - - 350.00 32,747 - - -(10.12 1027.9) (10.21 716.4) (350) (32,747)

C 2011/01 2010.11.12 23,000 - - - - 40.00 2,702 - - -(1.11 1080.0) (1.5 271.0) (40) (2,702)

C 2011/01 2010.11.17 24,000 - - - - 20.00 120 - - -(1.13 60.0) (1.13 60.0) (20) (120)

C 2011/02 2010.12.10 22,000 - - - - 50.00 4,422 - - -(2.9 1200.0) (1.28 416.0) (50) (4,422)

C 2011/02 2010.12.10 23,000 - - - - 30.00 1,393 - - -(1.5 679.0) (2.9 250.0) (30) (1,393)

C 2011/02 2010.12.10 24,000 - - - - 35.00 774 - - -(1.11 604.0) (1.31 68.0) (35) (774)

C 2011/03 2010.07.16 23,000 - - - - 30.00 1,269 - - -(3.3 426.0) (3.10 420.0) (30) (1,269)

C 2011/03 2010.07.12 24,000 - - - - 25.00 2,078 - - -(1.6 831.5) (1.6 831.5) (25) (2,078)

C 2011/03 2010.07.09 25,000 - - - - 30.00 5,520 - 30 -(2.17 1840.0) (2.17 1840.0) (30) (5,520)

任天堂NINTENDO

21/35





区分






建　玉現在高

値付日数


安　値(J-NET)

終　値


FirstTrading

Exerciseprice


TradingValue(J-NET)

ContractsExcercised

OpenInstrest

DaysTraded

Open High(J-NET)

Low(J-NET)

Close

7974

C 2011/04 2011.02.10 23,000 - - - - 20.00 735 - - -(3.10 660.0) (3.15 75.0) (20) (735)

C 2011/05 2011.03.15 20,000 - - - - 80.00 1,548 - - -(4.20 590.0) (5.11 3.5) (80) (1,548)

C 2011/06 2011.04.19 18,000 - - - - 30.00 922 - - -(5.23 586.0) (6.8 29.1) (30) (922)

C 2011/06 2010.10.08 19,000 - - - - 35.00 1,762 - 35 -(5.11 590.0) (5.12 388.0) (35) (1,762)

C 2011/07 2011.05.16 16,000 - - - - 40.00 1,580 - - -(6.9 690.0) (6.23 100.0) (40) (1,580)

C 2011/07 2011.05.13 17,000 - - - - 170.00 10,024 - - -(6.8 790.0) (6.17 106.0) (170) (10,024)

C 2011/07 2011.05.13 18,000 - - - - 40.00 1,480 - - -(6.6 610.0) (6.9 130.0) (40) (1,480)

C 2011/07 2011.05.13 19,000 - - - - 100.00 7,050 - - -(6.1 830.0) (6.2 580.0) (100) (7,050)

C 2011/08 2011.06.10 15,000 - - - - 140.00 11,655 - - -(6.17 905.0) (6.24 760.0) (140) (11,655)

C 2011/09 2011.07.27 12,000 - - - - 170.00 10,496 - - -(8.5 640.3) (7.29 594.6) (170) (10,496)

C 2011/09 2011.06.20 13,000 - - - - 160.00 5,688 - - -(8.1 469.0) (8.5 242.1) (160) (5,688)

C 2011/09 2011.06.10 14,000 - - - - 300.00 11,631 - - -(7.26 842.0) (7.29 26.3) (300) (11,631)

C 2011/10 2011.08.12 11,000 - - - - 180.00 14,760 - - -(10.12 949.6) (8.12 690.4) (180) (14,760)

C 2011/10 2011.08.12 12,000 - - - - 170.00 7,841 - - -(8.15 765.5) (10.12 157.0) (170) (7,841)

C 2011/10 2011.08.12 13,000 - - - - 160.00 12,286 - - -(8.23 874.1) (9.12 661.7) (160) (12,286)

C 2011/12 2011.07.27 12,000 - - - - 350.00 23,763 - - -(10.12 776.7) (10.26 456.1) (350) (23,763)

8001

P 2011/09 2011.03.16 600 - - - - 50.00 72 - 50 -(3.16 14.5) (3.16 14.5) (50) (72)

P 2011/09 2011.03.15 650 - - - - 50.00 120 - 50 -(3.15 24.0) (3.15 24.0) (50) (120)

C 2011/03 2010.10.07 900 - - - - 3500.00 13,775 - - -(1.14 47.0) (1.12 32.0) (3,500) (13,775)

C 2012/03 2011.07.08 900 - - - - 50.00 109 - 50 -(9.20 21.8) (9.20 21.8) (50) (109)

8002

C 2011/04 2011.02.10 650 - - - - 37.00 37 - 37 -(3.11 1.0) (3.11 1.0) (37) (37)

伊藤忠商事ITOCHU

丸紅MARUBENI

任天堂（続）NINTENDO

22/35





区分






建　玉現在高

値付日数


安　値(J-NET)

終　値


FirstTrading

Exerciseprice


TradingValue(J-NET)

ContractsExcercised

OpenInstrest

DaysTraded

Open High(J-NET)

Low(J-NET)

Close

8031

P 2011/01 2010.11.12 1,300 - - - - 300.00 15 - 1,000 -(1.6 0.5) (1.6 0.5) (300) (15)

P 2011/02 2010.12.10 1,300 - - - - - - - 400 -

P 2011/02 2010.12.10 1,400 - - - - 400.00 1,600 - 400 -(1.4 52.0) (1.6 28.0) (400) (1,600)

P 2011/02 2010.12.10 1,500 - - - - 600.00 1,200 - - -(2.3 22.0) (2.9 18.0) (600) (1,200)

P 2011/03 2010.09.30 1,500 - - - - 400.00 1,610 - - -(2.9 42.5) (3.10 38.0) (400) (1,610)

P 2011/06 2010.10.08 1,400 - - - - 400.00 2,520 - - -(6.6 85.0) (5.6 41.0) (400) (2,520)

P 2011/07 2011.05.13 1,300 - - - - 400.00 1,190 - 400 -(6.6 32.0) (6.10 27.5) (400) (1,190)

P 2011/08 2011.06.10 1,400 - - - - 1000.00 5,736 - - -(8.10 92.0) (7.4 31.0) (1,000) (5,736)

P 2011/08 2011.06.10 1,500 - - - - 400.00 3,032 - - -(8.4 101.6) (7.20 50.0) (400) (3,032)

P 2011/09 2011.01.14 1,300 - - - - 400.00 1,996 - - -(9.7 61.0) (8.10 38.8) (400) (1,996)

P 2011/09 2011.01.14 1,400 - - - - 400.00 3,890 - - -(8.24 180.7) (8.4 39.2) (400) (3,890)

P 2011/10 2011.08.12 1,200 - - - - 400.00 1,446 - - -(9.8 41.3) (8.30 31.0) (400) (1,446)

P 2011/12 2011.05.17 1,100 - - - - 50.00 97 - 50 -(5.17 19.5) (5.17 19.5) (50) (97)

P 2012/03 2011.10.03 950 - - - - 50.00 71 - 50 -(11.8 14.3) (11.8 14.3) (50) (71)

P 2012/03 2011.08.08 1,100 - - - - 674.00 3,100 - 674 -(12.20 46.0) (12.20 46.0) (674) (3,100)

C 2011/01 2010.11.12 1,300 - - - - 400.00 4,820 - - -(1.13 156.0) (1.4 85.0) (400) (4,820)

C 2011/02 2010.12.10 1,400 - - - - 400.00 2,580 - - -(2.9 100.0) (1.4 29.0) (400) (2,580)

C 2011/03 2010.07.13 1,400 - - - - 400.00 2,800 - - -(2.18 158.0) (1.31 27.0) (400) (2,800)

C 2011/06 2010.10.08 1,400 - - - - 200.00 860 - 200 -(5.6 43.0) (5.6 43.0) (200) (860)

C 2011/07 2011.05.13 1,300 - - - - 700.00 5,580 - - -(7.1 114.0) (6.10 42.0) (700) (5,580)

C 2011/08 2011.06.10 1,400 - - - - 600.00 1,398 - - -(7.1 45.5) (8.10 1.1) (600) (1,398)

C 2011/09 2011.01.17 1,200 - - - - 200.00 1,244 - - -(8.30 81.1) (8.24 43.3) (200) (1,244)

C 2011/09 2011.01.14 1,300 - - - - 400.00 1,036 - - -(8.10 49.3) (9.7 2.5) (400) (1,036)

C 2011/10 2011.08.12 1,200 - - - - 200.00 1,228 - - -(9.8 71.3) (9.7 51.5) (200) (1,228)

C 2011/10 2011.08.12 1,300 - - - - 400.00 1,100 - - -(8.30 28.6) (9.8 26.4) (400) (1,100)

三井物産MITSUI

23/35





区分






建　玉現在高

値付日数


安　値(J-NET)

終　値


FirstTrading

Exerciseprice


TradingValue(J-NET)

ContractsExcercised

OpenInstrest

DaysTraded

Open High(J-NET)

Low(J-NET)

Close

8035

P 2011/10 2011.08.12 3,600 - - - - 1370.00 29,531 - - -(8.25 280.5) (8.30 166.7) (1,370) (29,531)

P 2011/11 2011.09.09 3,800 - - - - 530.00 11,265 - - -(9.22 222.9) (9.21 202.2) (530) (11,265)

P 2011/12 2011.04.08 4,200 - - - - 480.00 10,906 - - -(11.10 267.2) (10.28 132.0) (480) (10,906)

P 2012/01 2011.11.11 3,600 - - - - 15.00 58 - 15 -(12.16 39.0) (12.16 39.0) (15) (58)

C 2011/10 2011.08.12 3,600 - - - - 1370.00 19,870 - - -(8.30 188.0) (8.25 111.8) (1,370) (19,870)

C 2011/11 2011.09.09 3,800 - - - - 530.00 10,512 - - -(9.21 215.4) (9.22 181.3) (530) (10,512)

C 2011/12 2011.04.08 4,200 - - - - 480.00 8,384 - - -(10.28 306.9) (11.10 93.7) (480) (8,384)

8053

P 2011/03 2010.07.09 1,100 - - - - - - - 100 -

P 2011/09 2011.03.16 900 - - - - 50.00 145 - 50 -(3.16 29.0) (3.16 29.0) (50) (145)

P 2011/09 2011.01.14 1,100 - - - - 50.00 117 50 - -(2.18 23.5) (2.18 23.5) (50) (117)

P 2011/12 2011.04.08 1,000 - - - - 50.00 137 - 50 -(7.8 27.5) (7.8 27.5) (50) (137)

P 2012/03 2011.10.04 800 - - - - 50.00 78 - 50 -(11.10 15.7) (11.10 15.7) (50) (78)

P 2012/03 2011.08.09 900 - - - - 50.00 112 - 50 -(12.2 22.5) (12.2 22.5) (50) (112)

C 2011/03 2010.07.09 1,100 - - - - 50.00 515 - - -(3.10 103.0) (3.10 103.0) (50) (515)

C 2011/09 2011.01.14 1,300 - - - - 350.00 208 - 350 -(3.22 38.0) (7.20 0.6) (350) (208)

C 2012/06 2011.10.18 1,200 - - - - 50.00 161 - 50 -(12.2 32.3) (12.2 32.3) (50) (161)

8058

P 2011/06 2010.10.08 2,000 - - - - 400.00 1,160 - - -(6.9 33.5) (5.18 24.5) (400) (1,160)

P 2011/07 2011.05.13 2,000 - - - - 400.00 2,120 - 400 -(6.9 64.0) (6.22 42.0) (400) (2,120)

P 2012/03 2011.10.04 1,300 - - - - 30.00 118 - 30 -(11.22 39.5) (11.22 39.5) (30) (118)

C 2011/03 2010.10.15 2,600 - - - - 1000.00 870 - 1,000 -(1.28 9.0) (1.28 8.0) (1,000) (870)

C 2011/06 2010.10.08 2,000 - - - - 200.00 1,400 - 200 -(5.18 70.0) (5.18 70.0) (200) (1,400)

C 2011/07 2011.05.13 1,900 - - - - 400.00 5,200 - - -(7.7 198.0) (6.16 62.0) (400) (5,200)

C 2011/07 2011.05.13 2,000 - - - - 400.00 1,290 - - -(6.9 36.5) (6.21 28.0) (400) (1,290)

C 2011/12 2011.08.10 1,600 - - - - 120.00 472 - 120 -(10.25 39.4) (10.25 39.4) (120) (472)

東京エレクトロンTOKYO ELECTRON

住友商事SUMITOMO

三菱商事MITSUBISHI

24/35





区分






建　玉現在高

値付日数


安　値(J-NET)

終　値


FirstTrading

Exerciseprice


TradingValue(J-NET)

ContractsExcercised

OpenInstrest

DaysTraded

Open High(J-NET)

Low(J-NET)

Close

8252

P 2011/05 2011.03.15 500 - - - - 4000.00 4,800 - - -(3.28 23.5) (5.9 0.5) (4,000) (4,800)

P 2011/06 2010.10.13 550 - - - - 4000.00 8,300 - - -(4.27 31.5) (6.9 10.0) (4,000) (8,300)

P 2011/07 2011.05.13 550 - - - - 4000.00 5,720 - - -(6.9 28.5) (7.4 0.1) (4,000) (5,720)

C 2011/05 2011.03.15 500 - - - - 4000.00 13,500 - - -(5.9 50.0) (3.28 17.5) (4,000) (13,500)

C 2011/06 2010.10.13 550 - - - - 4000.00 3,700 - - -(4.27 17.0) (6.9 1.5) (4,000) (3,700)

C 2011/07 2011.05.13 550 - - - - 4000.00 18,420 - - -(7.4 79.0) (6.9 13.1) (4,000) (18,420)

8267

P 2011/10 2011.08.12 950 - - - - 2100.00 5,124 - - -(8.22 48.7) (10.12 0.1) (2,100) (5,124)

P 2011/11 2011.09.09 1,000 - - - - 2000.00 2,910 - - -(9.29 21.4) (10.27 7.7) (2,000) (2,910)

P 2011/12 2011.04.08 1,100 - - - - 2100.00 12,841 - - -(10.21 67.3) (10.12 55.0) (2,100) (12,841)

C 2011/10 2011.08.12 950 - - - - 2100.00 19,320 - - -(10.12 148.8) (8.22 35.2) (2,100) (19,320)

C 2011/11 2011.09.09 1,000 - - - - 2000.00 11,250 - - -(9.29 61.1) (10.27 51.4) (2,000) (11,250)

C 2011/12 2011.04.08 1,100 - - - - 2100.00 5,691 - - -(10.12 36.5) (10.21 17.7) (2,100) (5,691)

8306

P 2011/03 2010.07.09 450 - - - - 32500.00 40,300 - - -(1.7 18.5) (2.21 9.5) (32,500) (40,300)

P 2011/03 2010.07.09 475 - - - - 1000.00 4,700 - - -(1.28 47.0) (1.28 47.0) (1,000) (4,700)

C 2011/03 2010.07.09 425 - - - - 30597.00 67,038 50,767 - -(2.3 22.0) (2.3 21.5) (30,597) (67,038)

C 2011/03 2010.07.09 450 - - - - 32500.00 60,125 - - -(1.12 28.0) (2.23 11.0) (32,500) (60,125)

C 2011/03 2010.07.09 475 - - - - 6000.00 2,930 - 4,000 -(1.20 12.0) (1.28 3.5) (6,000) (2,930)

C 2011/06 2010.10.08 350 - - - - 28600.00 278,850 - - -(1.17 104.0) (1.12 91.0) (28,600) (278,850)

C 2011/06 2010.10.08 450 - - - - 14300.00 44,330 - - -(1.17 31.0) (1.17 31.0) (14,300) (44,330)

C 2011/06 2010.12.20 500 - - - - 30.00 21 - 30 -(2.8 7.0) (2.8 7.0) (30) (21)

丸井ＧMARUI GROUP

イオンAEON

三菱ＵＦＪＦＧMUFG

25/35





区分






建　玉現在高

値付日数


安　値(J-NET)

終　値


FirstTrading

Exerciseprice


TradingValue(J-NET)

ContractsExcercised

OpenInstrest

DaysTraded

Open High(J-NET)

Low(J-NET)

Close

8308

P 2011/04 2011.02.10 400 - - - - 1000.00 2,800 - - -(3.18 44.0) (2.15 12.0) (1,000) (2,800)

P 2011/04 2011.02.10 425 - - - - 1000.00 4,050 - - -(3.16 68.0) (2.16 13.0) (1,000) (4,050)

P 2011/06 2011.01.28 375 - - - - 5200.00 7,930 - - -(4.5 21.0) (5.13 9.5) (5,200) (7,930)

C 2011/03 2010.11.08 450 - - - - 1500.00 625 - 1,500 -(2.7 6.5) (2.10 3.0) (1,500) (625)

C 2011/04 2011.02.10 425 - - - - 1000.00 650 - - -(2.15 10.0) (3.16 3.0) (1,000) (650)

C 2011/04 2011.02.10 475 - - - - 600.00 195 - - -(2.17 5.5) (3.16 1.0) (600) (195)

C 2011/06 2011.01.28 375 - - - - 5200.00 9,880 - - -(4.5 25.0) (5.13 13.0) (5,200) (9,880)

8316

P 2011/03 2010.07.09 2,600 - - - - - - - 30 -

P 2011/03 2010.07.09 2,800 - - - - 30.00 130 - 30 -(1.25 43.5) (1.25 43.5) (30) (130)

P 2011/03 2010.07.09 3,000 - - - - 3600.00 66,375 - - -(1.28 215.0) (1.11 183.5) (3,600) (66,375)

P 2011/06 2010.10.12 3,000 - - - - 7000.00 301,700 - - -(5.17 630.0) (1.11 232.0) (7,000) (301,700)

P 2011/07 2011.05.13 2,400 - - - - 1800.00 13,140 - - -(5.17 111.0) (6.28 43.5) (1,800) (13,140)

P 2011/08 2011.06.10 2,400 - - - - 1800.00 12,150 - - -(6.28 79.0) (7.1 56.0) (1,800) (12,150)

P 2011/09 2011.01.25 2,400 - - - - 1680.00 25,953 - - -(9.6 307.0) (7.22 39.1) (1,680) (25,953)

P 2011/10 2011.08.12 2,200 - - - - 840.00 7,274 - - -(9.2 93.1) (10.13 80.1) (840) (7,274)

P 2011/12 2011.04.08 2,200 - - - - 910.00 12,221 - - -(11.15 147.4) (11.30 121.2) (910) (12,221)

P 2011/12 2011.04.08 3,000 - - - - 7000.00 504,875 - - -(12.6 772.0) (5.17 670.5) (7,000) (504,875)

P 2012/03 2011.07.08 3,000 - - - - 3500.00 267,050 - 3,500 -(12.6 763.0) (12.6 763.0) (3,500) (267,050)

C 2011/03 2010.07.09 3,000 - - - - - - - 80 -

C 2011/07 2011.05.13 2,400 - - - - 1800.00 13,837 - - -(5.20 103.5) (6.28 53.0) (1,800) (13,837)

C 2011/08 2011.06.10 2,400 - - - - 1800.00 23,040 - - -(7.1 139.0) (6.28 117.0) (1,800) (23,040)

C 2011/09 2011.01.25 2,400 - - - - 1680.00 13,797 - - -(7.22 192.2) (9.6 0.1) (1,680) (13,797)

C 2011/10 2011.08.12 2,200 - - - - 840.00 3,683 - - -(9.2 86.9) (10.13 0.8) (840) (3,683)

C 2011/12 2011.04.08 2,200 - - - - 910.00 1,624 - - -(11.15 28.7) (11.30 7.0) (910) (1,624)

C 2011/12 2011.04.08 2,800 - - - - 20.00 60 - 20 -(6.27 30.0) (6.27 30.0) (20) (60)

8403

P 2011/06 2010.10.08 475 - - - - 10.00 110 10 - -(2.9 11.0) (2.9 11.0) (10) (110)

りそなＨＤRESONA HD

三井住友ＦＧSUMITOMO MITSUI FG

住友信託銀行SUMITOMO TRUST BK

26/35





区分






建　玉現在高

値付日数


安　値(J-NET)

終　値


FirstTrading

Exerciseprice


TradingValue(J-NET)

ContractsExcercised

OpenInstrest

DaysTraded

Open High(J-NET)

Low(J-NET)

Close

8411

P 2011/03 2010.07.09 125 - - - - - - - 100 -

P 2011/03 2010.07.09 150 - - - - 80000.00 20,000 - - -(1.31 4.5) (2.8 0.5) (80,000) (20,000)

P 2011/04 2011.02.10 150 - - - - 40000.00 55,500 - - -(3.15 31.0) (3.9 3.0) (40,000) (55,500)

P 2011/09 2011.01.31 100 - - - - 1000.00 170 - 1,000 -(6.13 1.7) (6.13 1.7) (1,000) (170)

P 2011/09 2011.01.14 125 - - - - 1200.00 1,422 - - -(8.22 13.2) (6.13 10.5) (1,200) (1,422)

P 2011/09 2011.01.14 150 - - - - 400.00 1,380 - - -(8.22 38.0) (6.13 31.0) (400) (1,380)

P 2011/12 2011.04.08 100 - - - - 20000.00 4,240 - - -(11.10 2.8) (10.28 0.8) (20,000) (4,240)

P 2011/12 2011.04.08 125 - - - - 91000.00 107,380 - - -(5.24 12.0) (9.1 11.0) (91,000) (107,380)

C 2011/03 2010.07.09 150 - - - - 80000.00 107,000 - - -(2.14 23.5) (2.1 8.0) (80,000) (107,000)

C 2011/04 2011.02.10 150 - - - - 40000.00 21,000 - - -(3.9 11.0) (3.15 0.5) (40,000) (21,000)

C 2011/12 2011.04.08 100 - - - - 20000.00 19,673 - - -(10.28 14.8) (11.10 6.7) (20,000) (19,673)

C 2011/12 2011.04.08 125 - - - - 91000.00 72,800 - - -(5.24 9.0) (9.1 7.0) (91,000) (72,800)

8601

C 2012/01 2011.11.11 250 - - - - 20.00 162 - 20 -(12.16 8.1) (12.16 8.1) (20) (162)

8725

P 2011/12 2011.09.05 1,500 - - - - 1340.00 7,048 - - -(11.21 71.9) (10.28 4.3) (1,340) (7,048)

C 2011/03 2010.08.04 2,400 - - - - - - - 38 -

C 2011/12 2011.09.05 1,500 - - - - 1340.00 9,484 - - -(10.28 158.4) (11.21 28.6) (1,340) (9,484)

8795

C 2011/03 2010.07.09 2,200 - - - - 10.00 87 50 - -(3.10 175.0) (3.10 175.0) (10) (87)

8802

P 2011/09 2011.01.14 1,400 - - - - 150.00 16,507 - - -(9.5 177.8) (7.25 42.3) (150) (16,507)

P 2011/10 2011.08.12 1,200 - - - - 150.00 3,172 - - -(9.5 40.3) (10.7 2.0) (150) (3,172)

C 2011/03 2010.10.07 1,700 - - - - 150.00 5,895 - 50 -(2.16 59.2) (1.31 16.0) (150) (5,895)

C 2011/09 2011.01.14 1,400 - - - - 75.00 7,065 - 75 -(7.25 94.2) (7.25 94.2) (75) (7,065)

C 2011/10 2011.08.12 1,200 - - - - 150.00 13,222 - - -(10.7 99.6) (9.5 76.7) (150) (13,222)

みずほＦＧMIZUHO FG

大和証券Ｇ本社DAIWA SEC GROUP

ＭＳ＆ＡＤMS&AD

Ｔ＆ＤＨＤT&D HD

三菱地所MITSUBISHI ESTATE

27/35





区分






建　玉現在高

値付日数


安　値(J-NET)

終　値


FirstTrading

Exerciseprice


TradingValue(J-NET)

ContractsExcercised

OpenInstrest

DaysTraded

Open High(J-NET)

Low(J-NET)

Close

8951

P 2011/03 2010.07.09 800,000 - - - - - - - 375 -

P 2011/03 2010.07.21 850,000 - - - - - - 230 - -

P 2011/12 2011.04.11 700,000 - - - - 150.00 763 - 150 -(8.10 5087.0) (8.10 5087.0) (150) (763)

C 2011/04 2011.02.10 900,000 - - - - 351.00 3,018 - 351 -(2.10 8600.0) (2.10 8600.0) (351) (3,018)

C 2011/06 2010.10.08 850,000 - - - - 200.00 3,200 - 200 -(4.8 16000.0) (4.8 16000.0) (200) (3,200)

C 2011/06 2010.10.08 900,000 - - - - 381.00 2,361 - 381 -(3.11 7150.0) (4.8 4750.0) (381) (2,361)

C 2011/09 2011.01.14 850,000 - - - - 581.00 4,415 - 581 -(6.10 7600.0) (6.10 7600.0) (581) (4,415)

C 2011/12 2011.04.08 850,000 - - - - 581.00 3,562 - 581 -(9.9 6132.0) (9.9 6132.0) (581) (3,562)

8952

P 2011/03 2010.07.09 800,000 - - - - - - - 625 -

P 2011/03 2010.07.09 850,000 - - - - - - 230 - -

P 2011/04 2011.02.10 800,000 - - - - 125.00 2,687 - 125 -(2.16 21500.0) (2.16 21500.0) (125) (2,687)

P 2011/06 2010.10.08 750,000 - - - - 270.00 4,036 - 270 -(3.29 23300.0) (4.8 6600.0) (270) (4,036)

P 2011/12 2011.04.08 700,000 - - - - 150.00 845 150 - -(8.10 5639.0) (8.10 5639.0) (150) (845)

P 2012/03 2011.07.26 650,000 - - - - 155.00 1,965 - 155 -(10.7 12678.0) (10.7 12678.0) (155) (1,965)

C 2011/06 2010.10.08 850,000 - - - - 230.00 3,634 - 230 -(3.11 15800.0) (3.11 15800.0) (230) (3,634)

C 2011/09 2011.01.14 850,000 - - - - 230.00 1,150 - 230 -(6.10 5000.0) (6.10 5000.0) (230) (1,150)

C 2011/12 2011.04.08 800,000 - - - - 230.00 1,428 - 230 -(9.15 6211.0) (9.15 6211.0) (230) (1,428)

日本ビルファンドNIPPON BUILDING FUND

ジャパンＲＥJAPAN REAL ESTATE

28/35





区分






建　玉現在高

値付日数


安　値(J-NET)

終　値


FirstTrading

Exerciseprice


TradingValue(J-NET)

ContractsExcercised

OpenInstrest

DaysTraded

Open High(J-NET)

Low(J-NET)

Close

8955

P 2011/03 2010.07.09 200,000 - - - - - - - 400 -

P 2011/03 2010.07.09 220,000 - - - - 200.00 740 - 400 -(1.19 3700.0) (1.19 3700.0) (200) (740)

P 2011/03 2010.07.22 240,000 - - - - 200.00 1,760 800 - -(1.12 8800.0) (1.12 8800.0) (200) (1,760)

P 2011/03 2010.11.16 260,000 - - - - - - 200 - -

P 2011/04 2011.02.10 220,000 - - - - 800.00 4,932 - - -(2.16 11300.0) (4.1 3430.0) (800) (4,932)

P 2011/06 2010.10.08 200,000 - - - - 400.00 482 - - -(4.14 2340.0) (5.27 70.0) (400) (482)

P 2011/12 2011.07.12 180,000 - - - - 200.00 299 - 200 -(8.10 1496.0) (8.10 1496.0) (200) (299)

C 2011/03 2010.07.09 200,000 - - - - - - 100 - -

C 2011/03 2010.07.09 220,000 - - - - 200.00 3,080 200 - -(1.19 15400.0) (1.19 15400.0) (200) (3,080)

C 2011/03 2010.07.22 240,000 - - - - 200.00 2,320 - 800 -(1.12 11600.0) (1.12 11600.0) (200) (2,320)

C 2011/03 2010.11.16 260,000 - - - - - - - 200 -

C 2011/04 2011.02.10 220,000 - - - - 800.00 5,860 - - -(2.17 11300.0) (4.1 5250.0) (800) (5,860)

C 2011/06 2010.10.08 200,000 - - - - 400.00 9,980 - - -(5.27 31600.0) (4.14 18300.0) (400) (9,980)

C 2011/06 2010.10.08 240,000 - - - - 200.00 640 - 200 -(3.11 3200.0) (3.11 3200.0) (200) (640)

C 2011/09 2011.01.14 240,000 - - - - 1600.00 3,720 - 1,200 -(6.10 2750.0) (6.13 2000.0) (1,600) (3,720)

日本ＰＲJAPAN PRIME REALTY

29/35





区分






建　玉現在高

値付日数


安　値(J-NET)

終　値


FirstTrading

Exerciseprice


TradingValue(J-NET)

ContractsExcercised

OpenInstrest

DaysTraded

Open High(J-NET)

Low(J-NET)

Close

8957

P 2011/03 2010.09.08 400,000 - - - - - - - 10 -

P 2011/03 2010.07.09 480,000 - - - - - - - 300 -

P 2011/03 2010.07.09 500,000 - - - - - - - 100 -

P 2011/03 2010.07.15 550,000 - - - - 100.00 580 - 300 -(1.19 5800.0) (1.19 5800.0) (100) (580)

P 2011/03 2010.07.22 600,000 - - - - - - 200 - -

P 2011/04 2011.02.10 550,000 - - - - 200.00 3,260 200 - -(2.16 19900.0) (2.17 12700.0) (200) (3,260)

P 2011/06 2010.11.02 500,000 - - - - 100.00 460 - 100 -(4.14 4600.0) (4.14 4600.0) (100) (460)

P 2011/12 2011.08.08 420,000 - - - - 100.00 418 100 - -(8.10 4187.0) (8.10 4187.0) (100) (418)

P 2012/03 2011.09.20 360,000 - - - - 20.00 166 - 20 -(10.19 10475.0) (11.8 6177.0) (20) (166)

P 2012/03 2011.09.15 380,000 - - - - 100.00 1,350 - 100 -(10.7 13503.0) (10.7 13503.0) (100) (1,350)

C 2011/03 2010.07.09 500,000 - - - - - - 10 - -

C 2011/03 2010.07.15 550,000 - - - - 100.00 3,180 300 - -(1.19 31800.0) (1.19 31800.0) (100) (3,180)

C 2011/03 2010.07.22 600,000 - - - - - - - 200 -

C 2011/04 2011.02.10 550,000 - - - - 200.00 3,920 - 200 -(2.17 22300.0) (2.16 16900.0) (200) (3,920)

C 2011/06 2010.11.02 500,000 - - - - 100.00 4,420 100 - -(4.14 44200.0) (4.14 44200.0) (100) (4,420)

C 2011/06 2010.11.17 600,000 - - - - 100.00 420 - 100 -(3.11 4200.0) (3.11 4200.0) (100) (420)

C 2011/09 2011.01.14 550,000 - - - - 220.00 230 - 220 -(7.5 1500.0) (7.8 1000.0) (220) (230)

C 2011/09 2011.01.14 600,000 - - - - 10.00 140 - 10 -(4.4 14000.0) (4.4 14000.0) (10) (140)

東急ＲＥTOKYU REIT

30/35





区分






建　玉現在高

値付日数


安　値(J-NET)

終　値


FirstTrading

Exerciseprice


TradingValue(J-NET)

ContractsExcercised

OpenInstrest

DaysTraded

Open High(J-NET)

Low(J-NET)

Close

8959

P 2011/03 2010.10.04 550,000 - - - - 100.00 720 - 200 -(1.19 7200.0) (1.19 7200.0) (100) (720)

P 2011/03 2010.10.07 600,000 - - - - - - 400 - -

P 2011/04 2011.02.10 550,000 - - - - 400.00 2,780 - - -(2.16 15000.0) (4.1 3100.0) (400) (2,780)

P 2011/07 2011.05.13 550,000 - - - - 180.00 2,823 20 - -(7.5 22600.0) (5.27 10150.0) (180) (2,823)

P 2011/08 2011.06.10 550,000 - - - - 160.00 7,550 - - -(8.11 72879.0) (7.5 21500.0) (160) (7,550)

P 2011/09 2011.01.18 480,000 - - - - 160.00 1,323 - - -(8.11 10449.0) (8.18 6096.0) (160) (1,323)

P 2011/12 2011.09.12 420,000 - - - - 100.00 529 100 - -(9.15 5293.0) (9.15 5293.0) (100) (529)

P 2011/12 2011.06.20 460,000 - - - - 100.00 650 100 - -(8.10 6505.0) (8.10 6505.0) (100) (650)

C 2011/03 2010.10.04 550,000 - - - - 100.00 3,200 100 - -(1.19 32000.0) (1.19 32000.0) (100) (3,200)

C 2011/03 2010.10.07 600,000 - - - - - - - 400 -

C 2011/04 2011.02.10 550,000 - - - - 400.00 9,750 - - -(2.17 30400.0) (2.16 20100.0) (400) (9,750)

C 2011/06 2010.10.08 600,000 - - - - 100.00 410 - 100 -(3.11 4100.0) (3.11 4100.0) (100) (410)

C 2011/07 2011.05.13 550,000 - - - - 180.00 2,830 - 20 -(5.27 28100.0) (7.5 260.0) (180) (2,830)

C 2011/08 2011.06.10 550,000 - - - - 160.00 648 - - -(7.5 8100.0) (8.11 1.0) (160) (648)

C 2011/09 2011.01.18 480,000 - - - - 160.00 2,604 - - -(8.18 17178.0) (8.11 15379.0) (160) (2,604)

C 2011/09 2011.01.14 550,000 - - - - 120.00 824 - 120 -(6.30 7800.0) (7.1 6200.0) (120) (824)

C 2011/09 2011.01.14 600,000 - - - - 400.00 495 - 400 -(6.15 1350.0) (6.17 1000.0) (400) (495)

8961

P 2011/03 2010.07.09 650,000 - - - - - - - 10 -

8972

P 2011/03 2010.07.09 260,000 - - - - - - - 10 -

P 2011/03 2010.07.09 280,000 - - - - - - - 30 -

P 2011/09 2011.03.15 280,000 - - - - 10.00 43 10 - -(4.28 4350.0) (4.28 4350.0) (10) (43)

P 2012/03 2011.09.27 190,000 - - - - 20.00 116 - 20 -(11.1 5838.0) (11.1 5838.0) (20) (116)

野村不動産ＯＦNOMURA REOF

森トラストMORI TRUST SOGO REIT

ケネディクスＲKENEDIX REALTY

31/35





区分






建　玉現在高

値付日数


安　値(J-NET)

終　値


FirstTrading

Exerciseprice


TradingValue(J-NET)

ContractsExcercised

OpenInstrest

DaysTraded

Open High(J-NET)

Low(J-NET)

Close

9064

P 2011/10 2011.08.12 1,300 - - - - 1540.00 5,736 - - -(8.22 46.5) (9.12 28.0) (1,540) (5,736)

P 2011/12 2011.04.08 1,300 - - - - 1540.00 6,714 - - -(11.2 48.8) (11.9 38.4) (1,540) (6,714)

C 2011/10 2011.08.12 1,300 - - - - 1540.00 10,371 - - -(8.22 70.2) (9.12 64.5) (1,540) (10,371)

C 2011/12 2011.04.08 1,300 - - - - 1540.00 6,960 - - -(11.9 47.6) (11.2 42.8) (1,540) (6,960)

9104

P 2011/03 2010.07.09 550 - - - - 1100.00 17,875 - - -(1.27 24.0) (2.21 8.5) (1,100) (17,875)

P 2011/03 2010.07.09 600 - - - - 1000.00 35,000 - - -(2.21 36.5) (2.21 33.5) (1,000) (35,000)

C 2011/03 2010.07.09 550 - - - - 1100.00 24,750 - - -(2.21 29.5) (1.27 15.5) (1,100) (24,750)

C 2011/03 2010.07.09 600 - - - - 1370.00 7,072 - 370 -(2.21 6.5) (2.21 3.5) (1,370) (7,072)

C 2011/09 2011.01.17 475 - - - - 50.00 35 - 50 -(7.20 0.7) (7.20 0.7) (50) (35)

9437

P 2011/03 2010.07.09 120,000 - - - - - - - 20 -

P 2011/12 2011.04.08 130,000 - - - - 30.00 70 - 30 -(6.8 2350.0) (6.8 2350.0) (30) (70)

P 2012/03 2011.07.08 120,000 - - - - 30.00 36 - 30 -(11.29 1220.0) (11.29 1220.0) (30) (36)

9501

P 2011/03 2010.10.01 1,800 - - - - - - - 20 -

P 2011/03 2010.07.09 2,000 - - - - 6400.00 5,520 - - -(2.3 18.5) (2.24 0.5) (6,400) (5,520)

P 2011/04 2011.02.10 2,000 - - - - 3200.00 170,000 - - -(3.18 1159.0) (2.28 5.0) (3,200) (170,000)

P 2011/04 2011.02.10 2,200 - - - - 3200.00 229,785 - - -(3.25 1382.0) (2.16 124.0) (3,200) (229,785)

C 2011/03 2010.07.09 2,000 - - - - 6400.00 81,840 - - -(2.23 155.0) (2.3 64.5) (6,400) (81,840)

C 2011/04 2011.02.10 2,000 - - - - 3200.00 17,200 - - -(2.28 107.0) (3.18 0.5) (3,200) (17,200)

C 2011/04 2011.02.10 2,200 - - - - 3200.00 3,440 - - -(2.16 21.0) (3.23 0.5) (3,200) (3,440)

ヤマトＨＤYAMATO HD

商船三井MITSUI O.S.K.LINES

ＮＴＴドコモNTT DOCOMO

東京電力TOKYO ELEC POWER

32/35





区分






建　玉現在高

値付日数


安　値(J-NET)

終　値


FirstTrading

Exerciseprice


TradingValue(J-NET)

ContractsExcercised

OpenInstrest

DaysTraded

Open High(J-NET)

Low(J-NET)

Close

9502

P 2011/06 2010.10.13 1,700 - - - - 2320.00 31,552 - - -(5.13 210.0) (4.22 59.0) (2,320) (31,552)

P 2011/07 2011.05.17 1,200 - - - - 1680.00 13,818 - - -(6.8 99.5) (5.20 65.0) (1,680) (13,818)

P 2011/07 2011.05.13 1,300 - - - - 1540.00 18,249 - - -(6.6 154.0) (5.19 83.0) (1,540) (18,249)

P 2011/08 2011.06.10 1,300 - - - - 3080.00 21,267 - - -(6.14 110.5) (8.5 36.1) (3,080) (21,267)

P 2011/08 2011.06.14 1,400 - - - - 1430.00 9,445 - - -(6.20 80.0) (7.28 52.1) (1,430) (9,445)

P 2011/08 2011.06.15 1,500 - - - - 1340.00 14,116 - - -(7.7 110.0) (7.19 100.7) (1,340) (14,116)

P 2011/11 2011.09.09 1,500 - - - - 1340.00 12,904 - - -(9.30 103.4) (11.2 89.2) (1,340) (12,904)

P 2011/12 2011.05.10 1,400 - - - - 1430.00 10,739 - - -(10.5 85.5) (11.9 64.7) (1,430) (10,739)

C 2011/03 2010.07.09 2,000 - - - - - - 20 - -

C 2011/06 2010.10.13 1,700 - - - - 2320.00 11,542 - - -(4.22 94.5) (5.13 14.5) (2,320) (11,542)

C 2011/07 2011.05.17 1,200 - - - - 1680.00 9,156 - - -(5.20 79.0) (6.8 30.0) (1,680) (9,156)

C 2011/07 2011.05.13 1,300 - - - - 1540.00 4,874 - - -(5.19 50.5) (6.6 12.8) (1,540) (4,874)

C 2011/08 2011.06.10 1,300 - - - - 3080.00 13,967 - - -(6.17 79.0) (8.5 21.2) (3,080) (13,967)

C 2011/08 2011.06.14 1,400 - - - - 1430.00 10,453 - - -(6.20 108.0) (7.28 38.2) (1,430) (10,453)

C 2011/08 2011.06.15 1,500 - - - - 1340.00 5,581 - - -(7.7 51.0) (7.19 32.3) (1,340) (5,581)

C 2011/11 2011.09.09 1,500 - - - - 1340.00 3,490 - - -(9.30 46.9) (11.2 5.2) (1,340) (3,490)

C 2011/12 2011.05.10 1,400 - - - - 1430.00 9,774 - - -(10.5 89.5) (11.9 47.2) (1,430) (9,774)

C 2011/12 2011.04.08 1,800 - - - - 20.00 66 - 20 -(6.29 33.0) (6.29 33.0) (20) (66)

C 2011/12 2011.04.08 2,000 - - - - 23.00 29 - 23 -(7.4 13.0) (7.4 13.0) (23) (29)

C 2012/03 2011.07.08 1,600 - - - - 20.00 36 - 20 -(11.18 18.0) (11.18 18.0) (20) (36)

C 2012/03 2011.07.11 1,700 - - - - 20.00 118 - 20 -(9.15 59.1) (9.15 59.1) (20) (118)

C 2012/06 2011.10.14 1,600 - - - - 20.00 43 - 20 -(12.30 21.9) (12.30 21.9) (20) (43)

中部電力CHUBU ELEC POWER

33/35





区分






建　玉現在高

値付日数


安　値(J-NET)

終　値


FirstTrading

Exerciseprice


TradingValue(J-NET)

ContractsExcercised

OpenInstrest

DaysTraded

Open High(J-NET)

Low(J-NET)

Close

9503

P 2011/06 2010.10.13 1,700 - - - - 3480.00 39,788 - - -(5.13 139.0) (4.28 78.5) (3,480) (39,788)

P 2011/07 2011.05.17 1,300 - - - - 1540.00 11,511 - - -(6.6 98.0) (5.20 51.5) (1,540) (11,511)

P 2011/07 2011.05.13 1,400 - - - - 2860.00 30,995 - - -(6.8 188.0) (5.19 66.0) (2,860) (30,995)

P 2011/08 2011.06.10 1,300 - - - - 1540.00 9,093 - - -(6.15 76.0) (8.2 42.1) (1,540) (9,093)

P 2011/08 2011.06.10 1,400 - - - - 1430.00 10,710 - - -(6.20 90.0) (7.19 59.8) (1,430) (10,710)

P 2011/08 2011.06.15 1,500 - - - - 1340.00 15,718 - - -(7.19 125.6) (7.7 109.0) (1,340) (15,718)

P 2011/10 2011.08.12 1,400 - - - - 1430.00 15,000 - - -(9.14 109.4) (8.23 100.4) (1,430) (15,000)

P 2011/11 2011.09.09 1,400 - - - - 1430.00 18,246 - - -(10.11 155.2) (9.28 100.0) (1,430) (18,246)

P 2011/12 2011.05.20 1,200 - - - - 3340.00 20,841 - - -(10.14 69.9) (10.27 54.3) (3,340) (20,841)

C 2011/06 2010.10.13 1,700 - - - - 3480.00 11,194 - - -(4.22 49.0) (5.13 20.5) (3,480) (11,194)

C 2011/07 2011.05.17 1,300 - - - - 1540.00 8,008 - - -(5.20 74.0) (6.6 30.0) (1,540) (8,008)

C 2011/07 2011.05.13 1,400 - - - - 2860.00 9,724 - - -(5.19 52.0) (6.8 11.5) (2,860) (9,724)

C 2011/08 2011.06.10 1,300 - - - - 1540.00 9,424 - - -(6.15 92.0) (8.2 30.4) (1,540) (9,424)

C 2011/08 2011.06.10 1,400 - - - - 1430.00 10,546 - - -(6.20 88.0) (7.19 59.5) (1,430) (10,546)

C 2011/08 2011.06.15 1,500 - - - - 1340.00 4,884 - - -(7.7 53.0) (7.19 19.9) (1,340) (4,884)

C 2011/10 2011.08.12 1,400 - - - - 2860.00 16,058 - - -(8.23 70.2) (9.14 19.0) (2,860) (16,058)

C 2011/11 2011.09.09 1,400 - - - - 1430.00 4,104 - - -(9.28 52.3) (10.11 5.1) (1,430) (4,104)

C 2011/12 2011.05.20 1,200 - - - - 3340.00 22,611 - - -(10.5 95.3) (10.27 54.2) (3,340) (22,611)

C 2012/03 2011.07.08 1,600 - - - - 20.00 67 - 20 -(9.27 33.8) (9.27 33.8) (20) (67)

C 2012/03 2011.07.08 1,700 - - - - 20.00 46 - 20 -(9.15 23.1) (9.15 23.1) (20) (46)

9735

P 2011/09 2011.03.17 3,200 - - - - 10.00 94 - 10 -(3.18 94.5) (3.18 94.5) (10) (94)

9766

P 2011/04 2011.02.10 1,600 - - - - 120.00 84 120 - -(3.11 7.0) (3.11 7.0) (120) (84)

関西電力KANSAI ELEC POWER

セコムSECOM

コナミKONAMI

34/35





区分






建　玉現在高

値付日数


安　値(J-NET)

終　値


FirstTrading

Exerciseprice


TradingValue(J-NET)

ContractsExcercised

OpenInstrest

DaysTraded

Open High(J-NET)

Low(J-NET)

Close

9831

P 2011/09 2011.02.03 7,000 - - - - 2860.00 13,460 - - -(7.26 471.9) (7.12 469.4) (2,860) (13,460)

P 2011/11 2011.09.09 5,500 - - - - 7280.00 28,801 - - -(9.27 468.2) (9.29 271.5) (7,280) (28,801)

P 2011/12 2011.04.08 5,500 - - - - 3640.00 9,622 - - -(10.19 378.3) (11.30 124.2) (3,640) (9,622)

C 2011/09 2011.02.03 7,000 - - - - 2860.00 6,475 - - -(7.12 266.2) (7.26 186.6) (2,860) (6,475)

C 2011/11 2011.09.09 5,500 - - - - 7280.00 13,693 - - -(9.29 308.5) (10.5 138.6) (7,280) (13,693)

C 2011/12 2011.04.08 5,500 - - - - 3640.00 10,304 - - -(10.28 448.6) (11.30 138.3) (3,640) (10,304)

9983

P 2011/04 2011.02.10 11,000 - - - - 17.00 51 - 17 -(3.11 30.0) (3.11 30.0) (17) (51)

P 2011/04 2011.02.10 13,000 - - - - 920.00 114,380 - - -(4.5 1960.0) (3.1 539.0) (920) (114,380)

P 2011/06 2010.10.08 11,000 - - - - 920.00 34,281 - - -(4.5 580.0) (5.9 118.0) (920) (34,281)

P 2011/07 2011.05.13 12,000 - - - - 340.00 14,144 - - -(5.30 720.0) (6.27 74.1) (340) (14,144)

C 2011/04 2011.02.10 13,000 - - - - 920.00 20,792 - - -(3.1 502.0) (4.4 1.0) (920) (20,792)

C 2011/06 2010.10.08 11,000 - - - - 920.00 95,174 - - -(4.27 1570.0) (4.5 695.0) (920) (95,174)

C 2011/07 2011.05.13 12,000 - - - - 340.00 20,485 - - -(6.27 800.0) (5.30 400.0) (340) (20,485)

9984

P 2011/01 2010.11.12 2,800 - - - - 400.00 600 - 200 -(1.11 15.0) (1.11 15.0) (400) (600)

P 2011/02 2010.12.10 2,800 - - - - 600.00 2,750 - 600 -(1.25 48.5) (1.5 44.0) (600) (2,750)

P 2011/03 2010.07.09 2,800 - - - - 400.00 1,080 - - -(1.27 51.0) (2.18 3.0) (400) (1,080)

P 2011/07 2011.05.13 2,800 - - - - 200.00 580 - - -(6.2 33.5) (6.22 24.5) (200) (580)

P 2011/08 2011.06.10 3,000 - - - - 1370.00 21,764 - - -(6.21 215.0) (8.2 91.0) (1,370) (21,764)

P 2011/10 2011.08.12 2,600 - - - - 770.00 6,568 - - -(9.6 87.8) (9.21 82.8) (770) (6,568)

C 2011/01 2010.11.12 2,800 - - - - 600.00 4,020 - - -(1.11 83.0) (1.13 35.0) (600) (4,020)

C 2011/02 2010.12.10 2,800 - - - - 1600.00 18,840 - - -(2.9 195.0) (1.24 31.0) (1,600) (18,840)

C 2011/02 2010.12.10 3,000 - - - - 200.00 870 - 200 -(1.6 43.5) (1.6 43.5) (200) (870)

C 2011/08 2011.06.10 3,000 - - - - 1370.00 14,173 - - -(6.13 140.0) (8.2 44.1) (1,370) (14,173)

C 2011/10 2011.08.12 2,600 - - - - 770.00 9,521 - - -(9.6 143.6) (9.21 103.7) (770) (9,521)

ヤマダ電機YAMADA DENKI

ファーストリテイFAST RETAILING

ソフトバンクSOFTBNK

35/35

Documents

個別証券オプション取引相場表・2011年 Security Option Quotations · 2014. 12. 1. · 年月 年月日 円 月日 円 月日 円 月日 円 月日 円 単位 千円

個別証券オプション取引相場表・2011年 Security Option Quotations · 2014. 12. 1. · 年月年月日円月日円月日円月日円月日円単位千円