産業ファンド投資法人(3249)の株価時系列情報
産業ファンド投資法人(3249)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2015/12/30 | 565,000 | 576,000 | 562,000 | 576,000 | 474 |
| 2015/12/29 | 566,000 | 569,000 | 562,000 | 564,000 | 333 |
| 2015/12/28 | 560,000 | 569,000 | 558,000 | 569,000 | 517 |
| 2015/12/25 | 581,000 | 583,000 | 567,000 | 574,000 | 691 |
| 2015/12/24 | 571,000 | 585,000 | 571,000 | 585,000 | 901 |
| 2015/12/22 | 574,000 | 576,000 | 571,000 | 571,000 | 588 |
| 2015/12/21 | 573,000 | 582,000 | 570,000 | 570,000 | 513 |
| 2015/12/18 | 566,000 | 577,000 | 564,000 | 577,000 | 725 |
| 2015/12/17 | 567,000 | 570,000 | 564,000 | 566,000 | 427 |
| 2015/12/16 | 555,000 | 564,000 | 554,000 | 562,000 | 269 |
| 2015/12/15 | 564,000 | 565,000 | 551,000 | 552,000 | 475 |
| 2015/12/14 | 557,000 | 566,000 | 554,000 | 564,000 | 401 |
| 2015/12/11 | 566,000 | 567,000 | 561,000 | 563,000 | 442 |
| 2015/12/10 | 566,000 | 568,000 | 564,000 | 566,000 | 460 |
| 2015/12/09 | 568,000 | 570,000 | 562,000 | 570,000 | 465 |
| 2015/12/08 | 562,000 | 569,000 | 562,000 | 568,000 | 432 |
| 2015/12/07 | 561,000 | 570,000 | 561,000 | 564,000 | 560 |
| 2015/12/04 | 552,000 | 561,000 | 552,000 | 561,000 | 379 |
| 2015/12/03 | 560,000 | 560,000 | 550,000 | 557,000 | 869 |
| 2015/12/02 | 564,000 | 567,000 | 555,000 | 557,000 | 1,228 |
| 2015/12/01 | 557,000 | 561,000 | 554,000 | 559,000 | 1,038 |
| 2015/11/30 | 557,000 | 562,000 | 550,000 | 550,000 | 1,032 |
| 2015/11/27 | 560,000 | 563,000 | 554,000 | 558,000 | 397 |
| 2015/11/26 | 565,000 | 565,000 | 561,000 | 563,000 | 388 |
| 2015/11/25 | 555,000 | 565,000 | 554,000 | 560,000 | 846 |
| 2015/11/24 | 554,000 | 554,000 | 548,000 | 554,000 | 634 |
| 2015/11/20 | 548,000 | 554,000 | 546,000 | 554,000 | 315 |
| 2015/11/19 | 539,000 | 549,000 | 539,000 | 549,000 | 476 |
| 2015/11/18 | 547,000 | 548,000 | 535,000 | 537,000 | 295 |
| 2015/11/17 | 549,000 | 552,000 | 545,000 | 547,000 | 346 |
| 2015/11/16 | 540,000 | 550,000 | 540,000 | 546,000 | 316 |
| 2015/11/13 | 540,000 | 545,000 | 537,000 | 545,000 | 396 |
| 2015/11/12 | 542,000 | 543,000 | 538,000 | 540,000 | 237 |
| 2015/11/11 | 548,000 | 549,000 | 542,000 | 542,000 | 471 |
| 2015/11/10 | 547,000 | 549,000 | 541,000 | 549,000 | 690 |
| 2015/11/09 | 544,000 | 552,000 | 541,000 | 545,000 | 502 |
| 2015/11/06 | 553,000 | 553,000 | 543,000 | 547,000 | 480 |
| 2015/11/05 | 551,000 | 554,000 | 548,000 | 553,000 | 343 |
| 2015/11/04 | 546,000 | 551,000 | 537,000 | 551,000 | 601 |
| 2015/11/02 | 547,000 | 549,000 | 537,000 | 548,000 | 533 |
| 2015/10/30 | 537,000 | 548,000 | 536,000 | 548,000 | 692 |
| 2015/10/29 | 538,000 | 543,000 | 535,000 | 542,000 | 612 |
| 2015/10/28 | 539,000 | 543,000 | 533,000 | 540,000 | 882 |
| 2015/10/27 | 536,000 | 539,000 | 534,000 | 539,000 | 562 |
| 2015/10/26 | 537,000 | 539,000 | 534,000 | 534,000 | 256 |
| 2015/10/23 | 538,000 | 539,000 | 533,000 | 536,000 | 381 |
| 2015/10/22 | 534,000 | 538,000 | 530,000 | 534,000 | 386 |
| 2015/10/21 | 534,000 | 537,000 | 529,000 | 531,000 | 453 |
| 2015/10/20 | 529,000 | 537,000 | 528,000 | 534,000 | 349 |
| 2015/10/19 | 530,000 | 536,000 | 526,000 | 531,000 | 490 |
| 2015/10/16 | 519,000 | 534,000 | 516,000 | 530,000 | 516 |
| 2015/10/15 | 512,000 | 520,000 | 511,000 | 518,000 | 439 |
| 2015/10/14 | 519,000 | 520,000 | 513,000 | 519,000 | 572 |
| 2015/10/13 | 525,000 | 530,000 | 513,000 | 513,000 | 393 |
| 2015/10/09 | 532,000 | 533,000 | 524,000 | 532,000 | 792 |
| 2015/10/08 | 515,000 | 527,000 | 515,000 | 526,000 | 765 |
| 2015/10/07 | 528,000 | 530,000 | 516,000 | 519,000 | 712 |
| 2015/10/06 | 524,000 | 530,000 | 521,000 | 527,000 | 787 |
| 2015/10/05 | 523,000 | 529,000 | 518,000 | 525,000 | 665 |
| 2015/10/02 | 530,000 | 530,000 | 522,000 | 523,000 | 838 |
| 2015/10/01 | 525,000 | 536,000 | 520,000 | 530,000 | 903 |
| 2015/09/30 | 515,000 | 528,000 | 509,000 | 521,000 | 419 |
| 2015/09/29 | 517,000 | 517,000 | 502,000 | 509,000 | 1,149 |
| 2015/09/28 | 520,000 | 526,000 | 518,000 | 520,000 | 594 |
| 2015/09/25 | 509,000 | 522,000 | 508,000 | 521,000 | 872 |
| 2015/09/24 | 500,000 | 512,000 | 495,000 | 502,000 | 905 |
| 2015/09/18 | 507,000 | 511,000 | 504,000 | 505,000 | 562 |
| 2015/09/17 | 496,500 | 505,000 | 496,000 | 503,000 | 542 |
| 2015/09/16 | 497,000 | 502,000 | 492,000 | 494,000 | 534 |
| 2015/09/15 | 491,000 | 497,000 | 489,500 | 490,500 | 354 |
| 2015/09/14 | 491,000 | 503,000 | 490,000 | 493,500 | 819 |
| 2015/09/11 | 485,000 | 498,000 | 482,000 | 498,000 | 1,168 |
| 2015/09/10 | 460,000 | 474,000 | 454,500 | 472,000 | 1,015 |
| 2015/09/09 | 455,000 | 465,500 | 453,000 | 460,000 | 1,510 |
| 2015/09/08 | 465,500 | 468,500 | 445,000 | 449,000 | 1,343 |
| 2015/09/07 | 458,500 | 474,000 | 452,500 | 469,000 | 1,291 |
| 2015/09/04 | 488,500 | 488,500 | 467,500 | 468,500 | 1,049 |
| 2015/09/03 | 490,000 | 493,000 | 483,500 | 488,500 | 618 |
| 2015/09/02 | 497,000 | 504,000 | 485,500 | 489,500 | 825 |
| 2015/09/01 | 500,000 | 504,000 | 494,500 | 494,500 | 548 |
| 2015/08/31 | 510,000 | 510,000 | 500,000 | 504,000 | 642 |
| 2015/08/28 | 509,000 | 510,000 | 501,000 | 504,000 | 485 |
| 2015/08/27 | 500,000 | 511,000 | 498,000 | 507,000 | 836 |
| 2015/08/26 | 494,000 | 496,500 | 485,500 | 487,000 | 907 |
| 2015/08/25 | 500,000 | 516,000 | 489,000 | 491,500 | 1,181 |
| 2015/08/24 | 520,000 | 521,000 | 505,000 | 511,000 | 1,118 |
| 2015/08/21 | 526,000 | 536,000 | 526,000 | 530,000 | 432 |
| 2015/08/20 | 530,000 | 543,000 | 530,000 | 535,000 | 662 |
| 2015/08/19 | 524,000 | 534,000 | 523,000 | 529,000 | 539 |
| 2015/08/18 | 517,000 | 523,000 | 517,000 | 519,000 | 574 |
| 2015/08/17 | 516,000 | 524,000 | 515,000 | 519,000 | 496 |
| 2015/08/14 | 517,000 | 518,000 | 505,000 | 510,000 | 695 |
| 2015/08/13 | 516,000 | 520,000 | 512,000 | 516,000 | 877 |
| 2015/08/12 | 528,000 | 531,000 | 520,000 | 525,000 | 716 |
| 2015/08/11 | 532,000 | 534,000 | 528,000 | 531,000 | 911 |
| 2015/08/10 | 541,000 | 545,000 | 540,000 | 541,000 | 134 |
| 2015/08/07 | 543,000 | 544,000 | 540,000 | 540,000 | 288 |
| 2015/08/06 | 546,000 | 546,000 | 537,000 | 543,000 | 632 |
| 2015/08/05 | 547,000 | 550,000 | 544,000 | 544,000 | 300 |
| 2015/08/04 | 550,000 | 553,000 | 550,000 | 551,000 | 153 |
| 2015/08/03 | 552,000 | 553,000 | 550,000 | 552,000 | 212 |
| 2015/07/31 | 547,000 | 552,000 | 546,000 | 552,000 | 303 |
| 2015/07/30 | 541,000 | 548,000 | 540,000 | 545,000 | 312 |
| 2015/07/29 | 544,000 | 548,000 | 538,000 | 541,000 | 768 |
| 2015/07/28 | 532,000 | 545,000 | 529,000 | 544,000 | 963 |
| 2015/07/27 | 533,000 | 535,000 | 529,000 | 532,000 | 179 |
| 2015/07/24 | 537,000 | 545,000 | 533,000 | 533,000 | 592 |
| 2015/07/23 | 540,000 | 543,000 | 536,000 | 536,000 | 284 |
| 2015/07/22 | 537,000 | 543,000 | 535,000 | 542,000 | 470 |
| 2015/07/21 | 539,000 | 539,000 | 531,000 | 536,000 | 393 |
| 2015/07/17 | 542,000 | 545,000 | 532,000 | 540,000 | 939 |
| 2015/07/16 | 538,000 | 543,000 | 532,000 | 538,000 | 1,200 |
| 2015/07/15 | 522,000 | 535,000 | 520,000 | 531,000 | 806 |
| 2015/07/14 | 536,000 | 537,000 | 515,000 | 522,000 | 597 |
| 2015/07/13 | 511,000 | 524,000 | 509,000 | 519,000 | 555 |
| 2015/07/10 | 516,000 | 517,000 | 504,000 | 506,000 | 802 |
| 2015/07/09 | 507,000 | 522,000 | 497,500 | 517,000 | 1,180 |
| 2015/07/08 | 526,000 | 531,000 | 515,000 | 521,000 | 1,370 |
| 2015/07/07 | 536,000 | 537,000 | 516,000 | 523,000 | 1,086 |
| 2015/07/06 | 537,000 | 538,000 | 532,000 | 537,000 | 783 |
| 2015/07/03 | 554,000 | 556,000 | 536,000 | 542,000 | 1,266 |
| 2015/07/02 | 557,000 | 559,000 | 531,000 | 543,000 | 915 |
| 2015/07/01 | 554,000 | 554,000 | 549,000 | 554,000 | 920 |
| 2015/06/30 | 558,000 | 561,000 | 550,000 | 553,000 | 840 |
| 2015/06/29 | 548,000 | 559,000 | 548,000 | 559,000 | 1,519 |
| 2015/06/26 | 546,000 | 554,000 | 544,000 | 549,000 | 2,328 |
| 2015/06/25 | 555,000 | 555,000 | 548,000 | 550,000 | 2,895 |
| 2015/06/24 | 553,000 | 554,000 | 548,000 | 550,000 | 901 |
| 2015/06/23 | 554,000 | 554,000 | 549,000 | 551,000 | 1,031 |
| 2015/06/22 | 557,000 | 560,000 | 552,000 | 553,000 | 890 |
| 2015/06/19 | 551,000 | 553,000 | 549,000 | 552,000 | 730 |
| 2015/06/18 | 545,000 | 555,000 | 545,000 | 549,000 | 867 |
| 2015/06/17 | 551,000 | 553,000 | 546,000 | 546,000 | 839 |
| 2015/06/16 | 549,000 | 555,000 | 546,000 | 551,000 | 991 |
| 2015/06/15 | 548,000 | 551,000 | 548,000 | 548,000 | 512 |
| 2015/06/12 | 547,000 | 551,000 | 543,000 | 549,000 | 1,272 |
| 2015/06/11 | 560,000 | 561,000 | 550,000 | 552,000 | 941 |
| 2015/06/10 | 562,000 | 565,000 | 552,000 | 556,000 | 2,019 |
| 2015/06/09 | 562,000 | 570,000 | 560,000 | 570,000 | 502 |
| 2015/06/08 | 569,000 | 572,000 | 562,000 | 562,000 | 801 |
| 2015/06/05 | 569,000 | 571,000 | 564,000 | 564,000 | 989 |
| 2015/06/04 | 571,000 | 574,000 | 568,000 | 568,000 | 915 |
| 2015/06/03 | 578,000 | 581,000 | 572,000 | 577,000 | 633 |
| 2015/06/02 | 580,000 | 582,000 | 574,000 | 576,000 | 611 |
| 2015/06/01 | 584,000 | 584,000 | 578,000 | 578,000 | 675 |
| 2015/05/29 | 583,000 | 585,000 | 578,000 | 581,000 | 766 |
| 2015/05/28 | 586,000 | 586,000 | 577,000 | 583,000 | 683 |
| 2015/05/27 | 581,000 | 585,000 | 580,000 | 585,000 | 463 |
| 2015/05/26 | 583,000 | 584,000 | 579,000 | 584,000 | 313 |
| 2015/05/25 | 577,000 | 583,000 | 575,000 | 581,000 | 381 |
| 2015/05/22 | 574,000 | 576,000 | 569,000 | 573,000 | 518 |
| 2015/05/21 | 579,000 | 580,000 | 571,000 | 577,000 | 706 |
| 2015/05/20 | 579,000 | 581,000 | 577,000 | 579,000 | 574 |
| 2015/05/19 | 572,000 | 579,000 | 572,000 | 577,000 | 424 |
| 2015/05/18 | 568,000 | 572,000 | 568,000 | 572,000 | 298 |
| 2015/05/15 | 568,000 | 570,000 | 566,000 | 567,000 | 288 |
| 2015/05/14 | 570,000 | 571,000 | 568,000 | 568,000 | 598 |
| 2015/05/13 | 580,000 | 580,000 | 570,000 | 572,000 | 545 |
| 2015/05/12 | 578,000 | 579,000 | 575,000 | 575,000 | 436 |
| 2015/05/11 | 580,000 | 582,000 | 572,000 | 580,000 | 743 |
| 2015/05/08 | 576,000 | 577,000 | 567,000 | 571,000 | 782 |
| 2015/05/07 | 583,000 | 586,000 | 570,000 | 570,000 | 1,095 |
| 2015/05/01 | 577,000 | 581,000 | 572,000 | 578,000 | 940 |
| 2015/04/30 | 575,000 | 579,000 | 572,000 | 577,000 | 1,377 |
| 2015/04/28 | 580,000 | 581,000 | 572,000 | 575,000 | 1,037 |
| 2015/04/27 | 583,000 | 586,000 | 580,000 | 580,000 | 1,001 |
| 2015/04/24 | 583,000 | 597,000 | 582,000 | 585,000 | 1,391 |
| 2015/04/23 | 579,000 | 587,000 | 579,000 | 585,000 | 913 |
| 2015/04/22 | 583,000 | 585,000 | 575,000 | 582,000 | 711 |
| 2015/04/21 | 586,000 | 586,000 | 582,000 | 582,000 | 614 |
| 2015/04/20 | 579,000 | 586,000 | 576,000 | 581,000 | 1,303 |
| 2015/04/17 | 579,000 | 587,000 | 579,000 | 585,000 | 894 |
| 2015/04/16 | 582,000 | 588,000 | 577,000 | 586,000 | 999 |
| 2015/04/15 | 586,000 | 586,000 | 580,000 | 583,000 | 714 |
| 2015/04/14 | 580,000 | 587,000 | 580,000 | 586,000 | 767 |
| 2015/04/13 | 585,000 | 590,000 | 579,000 | 583,000 | 1,199 |
| 2015/04/10 | 576,000 | 589,000 | 574,000 | 589,000 | 1,380 |
| 2015/04/09 | 565,000 | 579,000 | 563,000 | 576,000 | 911 |
| 2015/04/08 | 564,000 | 569,000 | 552,000 | 568,000 | 1,008 |
| 2015/04/07 | 559,000 | 564,000 | 557,000 | 563,000 | 934 |
| 2015/04/06 | 557,000 | 558,000 | 550,000 | 554,000 | 763 |
| 2015/04/03 | 555,000 | 557,000 | 552,000 | 555,000 | 558 |
| 2015/04/02 | 557,000 | 557,000 | 550,000 | 551,000 | 1,431 |
| 2015/04/01 | 557,000 | 560,000 | 548,000 | 550,000 | 1,571 |
| 2015/03/31 | 567,000 | 569,000 | 557,000 | 559,000 | 849 |
| 2015/03/30 | 570,000 | 573,000 | 559,000 | 562,000 | 953 |
| 2015/03/27 | 563,000 | 574,000 | 563,000 | 570,000 | 1,643 |
| 2015/03/26 | 566,000 | 571,000 | 561,000 | 563,000 | 911 |
| 2015/03/25 | 565,000 | 574,000 | 564,000 | 570,000 | 1,286 |
| 2015/03/24 | 562,000 | 566,000 | 555,000 | 565,000 | 885 |
| 2015/03/23 | 561,000 | 567,000 | 560,000 | 566,000 | 775 |
| 2015/03/20 | 558,000 | 564,000 | 544,000 | 559,000 | 1,887 |
| 2015/03/19 | 554,000 | 567,000 | 554,000 | 567,000 | 1,263 |
| 2015/03/18 | 546,000 | 555,000 | 545,000 | 553,000 | 1,085 |
| 2015/03/17 | 549,000 | 552,000 | 548,000 | 548,000 | 2,851 |
| 2015/03/16 | 546,000 | 549,000 | 543,000 | 548,000 | 2,298 |
| 2015/03/13 | 548,000 | 550,000 | 543,000 | 549,000 | 1,408 |
| 2015/03/12 | 550,000 | 554,000 | 541,000 | 545,000 | 2,695 |
| 2015/03/11 | 550,000 | 553,000 | 549,000 | 553,000 | 1,912 |
| 2015/03/10 | 560,000 | 565,000 | 549,000 | 553,000 | 2,723 |
| 2015/03/09 | 568,000 | 569,000 | 559,000 | 560,000 | 1,635 |
| 2015/03/06 | 572,000 | 579,000 | 572,000 | 572,000 | 516 |
| 2015/03/05 | 578,000 | 581,000 | 571,000 | 576,000 | 1,035 |
| 2015/03/04 | 583,000 | 587,000 | 577,000 | 584,000 | 603 |
| 2015/03/03 | 588,000 | 592,000 | 584,000 | 590,000 | 497 |
| 2015/03/02 | 587,000 | 599,000 | 585,000 | 587,000 | 782 |
| 2015/02/27 | 578,000 | 611,000 | 578,000 | 587,000 | 1,389 |
| 2015/02/26 | 581,000 | 593,000 | 570,000 | 580,000 | 1,533 |
| 2015/02/25 | 577,000 | 581,000 | 574,000 | 577,000 | 458 |
| 2015/02/24 | 571,000 | 580,000 | 569,000 | 580,000 | 664 |
| 2015/02/23 | 578,000 | 579,000 | 571,000 | 578,000 | 297 |
| 2015/02/20 | 576,000 | 577,000 | 567,000 | 573,000 | 528 |
| 2015/02/19 | 581,000 | 583,000 | 572,000 | 573,000 | 520 |
| 2015/02/18 | 574,000 | 584,000 | 574,000 | 579,000 | 552 |
| 2015/02/17 | 575,000 | 578,000 | 567,000 | 578,000 | 1,397 |
| 2015/02/16 | 584,000 | 588,000 | 569,000 | 581,000 | 754 |
| 2015/02/13 | 580,000 | 593,000 | 571,000 | 586,000 | 833 |
| 2015/02/12 | 554,000 | 584,000 | 554,000 | 584,000 | 1,233 |
| 2015/02/10 | 560,000 | 561,000 | 550,000 | 554,000 | 919 |
| 2015/02/09 | 583,000 | 586,000 | 556,000 | 563,000 | 1,892 |
| 2015/02/06 | 580,000 | 594,000 | 580,000 | 592,000 | 652 |
| 2015/02/05 | 568,000 | 585,000 | 565,000 | 577,000 | 755 |
| 2015/02/04 | 573,000 | 578,000 | 562,000 | 573,000 | 1,121 |
| 2015/02/03 | 580,000 | 582,000 | 560,000 | 567,000 | 1,103 |
| 2015/02/02 | 594,000 | 596,000 | 563,000 | 581,000 | 1,766 |
| 2015/01/30 | 598,000 | 601,000 | 594,000 | 594,000 | 826 |
| 2015/01/29 | 597,000 | 601,000 | 593,000 | 595,000 | 841 |
| 2015/01/28 | 600,000 | 605,000 | 597,000 | 601,000 | 1,099 |
| 2015/01/27 | 596,000 | 607,000 | 588,000 | 601,000 | 1,500 |
| 2015/01/26 | 599,000 | 604,000 | 598,000 | 600,000 | 698 |
| 2015/01/23 | 598,000 | 605,000 | 593,000 | 602,000 | 882 |
| 2015/01/22 | 606,000 | 606,000 | 577,000 | 597,000 | 1,739 |
| 2015/01/21 | 610,000 | 616,000 | 600,000 | 607,000 | 1,178 |
| 2015/01/20 | 611,000 | 618,000 | 608,000 | 611,000 | 1,464 |
| 2015/01/19 | 616,000 | 620,000 | 607,000 | 611,000 | 920 |
| 2015/01/16 | 614,000 | 617,000 | 603,000 | 614,000 | 1,524 |
| 2015/01/15 | 600,000 | 619,000 | 595,000 | 614,000 | 2,115 |
| 2015/01/14 | 586,000 | 608,000 | 585,000 | 602,000 | 1,850 |
| 2015/01/13 | 590,000 | 593,000 | 584,000 | 587,000 | 861 |
| 2015/01/09 | 585,000 | 590,000 | 581,000 | 587,000 | 770 |
| 2015/01/08 | 573,000 | 587,000 | 572,000 | 582,000 | 949 |
| 2015/01/07 | 575,000 | 579,000 | 570,000 | 572,000 | 532 |
| 2015/01/06 | 557,000 | 573,000 | 556,000 | 572,000 | 1,382 |
| 2015/01/05 | 557,000 | 573,000 | 549,000 | 564,000 | 993 |