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 |
|---|---|---|---|---|---|
| 2016/12/30 | 542,000 | 558,000 | 540,000 | 557,000 | 2,322 |
| 2016/12/29 | 535,000 | 544,000 | 532,000 | 543,000 | 1,352 |
| 2016/12/28 | 534,000 | 541,000 | 531,000 | 539,000 | 1,385 |
| 2016/12/27 | 548,000 | 549,000 | 540,000 | 545,000 | 1,646 |
| 2016/12/26 | 538,000 | 551,000 | 538,000 | 549,000 | 1,055 |
| 2016/12/22 | 536,000 | 540,000 | 533,000 | 539,000 | 1,110 |
| 2016/12/21 | 532,000 | 538,000 | 532,000 | 535,000 | 1,057 |
| 2016/12/20 | 529,000 | 537,000 | 528,000 | 535,000 | 876 |
| 2016/12/19 | 525,000 | 532,000 | 524,000 | 529,000 | 848 |
| 2016/12/16 | 518,000 | 526,000 | 518,000 | 522,000 | 1,028 |
| 2016/12/15 | 518,000 | 522,000 | 514,000 | 518,000 | 856 |
| 2016/12/14 | 524,000 | 525,000 | 512,000 | 518,000 | 1,184 |
| 2016/12/13 | 519,000 | 524,000 | 517,000 | 522,000 | 564 |
| 2016/12/12 | 522,000 | 524,000 | 518,000 | 522,000 | 528 |
| 2016/12/09 | 518,000 | 522,000 | 513,000 | 520,000 | 1,100 |
| 2016/12/08 | 519,000 | 522,000 | 519,000 | 520,000 | 990 |
| 2016/12/07 | 523,000 | 523,000 | 517,000 | 519,000 | 963 |
| 2016/12/06 | 522,000 | 527,000 | 521,000 | 521,000 | 707 |
| 2016/12/05 | 523,000 | 526,000 | 522,000 | 524,000 | 491 |
| 2016/12/02 | 529,000 | 533,000 | 522,000 | 527,000 | 780 |
| 2016/12/01 | 530,000 | 532,000 | 526,000 | 526,000 | 775 |
| 2016/11/30 | 535,000 | 538,000 | 529,000 | 529,000 | 828 |
| 2016/11/29 | 528,000 | 535,000 | 526,000 | 534,000 | 598 |
| 2016/11/28 | 527,000 | 536,000 | 522,000 | 528,000 | 1,900 |
| 2016/11/25 | 522,000 | 530,000 | 520,000 | 530,000 | 536 |
| 2016/11/24 | 526,000 | 528,000 | 518,000 | 522,000 | 828 |
| 2016/11/22 | 519,000 | 530,000 | 519,000 | 528,000 | 623 |
| 2016/11/21 | 519,000 | 520,000 | 512,000 | 518,000 | 639 |
| 2016/11/18 | 517,000 | 524,000 | 517,000 | 519,000 | 781 |
| 2016/11/17 | 516,000 | 521,000 | 512,000 | 519,000 | 699 |
| 2016/11/16 | 516,000 | 521,000 | 514,000 | 518,000 | 856 |
| 2016/11/15 | 510,000 | 516,000 | 509,000 | 516,000 | 785 |
| 2016/11/14 | 517,000 | 520,000 | 507,000 | 513,000 | 1,136 |
| 2016/11/11 | 536,000 | 536,000 | 518,000 | 522,000 | 889 |
| 2016/11/10 | 532,000 | 539,000 | 526,000 | 530,000 | 677 |
| 2016/11/09 | 538,000 | 540,000 | 516,000 | 525,000 | 1,224 |
| 2016/11/08 | 545,000 | 548,000 | 539,000 | 539,000 | 415 |
| 2016/11/07 | 535,000 | 547,000 | 535,000 | 542,000 | 756 |
| 2016/11/04 | 528,000 | 537,000 | 528,000 | 534,000 | 1,011 |
| 2016/11/02 | 546,000 | 546,000 | 535,000 | 537,000 | 638 |
| 2016/11/01 | 551,000 | 553,000 | 544,000 | 548,000 | 881 |
| 2016/10/31 | 537,000 | 554,000 | 537,000 | 553,000 | 850 |
| 2016/10/28 | 546,000 | 548,000 | 537,000 | 540,000 | 994 |
| 2016/10/27 | 545,000 | 550,000 | 543,000 | 550,000 | 685 |
| 2016/10/26 | 552,000 | 555,000 | 546,000 | 548,000 | 535 |
| 2016/10/25 | 550,000 | 555,000 | 543,000 | 554,000 | 858 |
| 2016/10/24 | 530,000 | 550,000 | 530,000 | 548,000 | 1,116 |
| 2016/10/21 | 532,000 | 539,000 | 527,000 | 529,000 | 1,155 |
| 2016/10/20 | 535,000 | 538,000 | 528,000 | 533,000 | 1,339 |
| 2016/10/19 | 532,000 | 537,000 | 529,000 | 535,000 | 428 |
| 2016/10/18 | 539,000 | 542,000 | 530,000 | 531,000 | 826 |
| 2016/10/17 | 535,000 | 540,000 | 531,000 | 539,000 | 921 |
| 2016/10/14 | 530,000 | 541,000 | 530,000 | 535,000 | 1,473 |
| 2016/10/13 | 519,000 | 534,000 | 519,000 | 534,000 | 1,955 |
| 2016/10/12 | 510,000 | 513,000 | 504,000 | 510,000 | 1,466 |
| 2016/10/11 | 513,000 | 516,000 | 511,000 | 516,000 | 525 |
| 2016/10/07 | 511,000 | 518,000 | 506,000 | 516,000 | 901 |
| 2016/10/06 | 511,000 | 515,000 | 510,000 | 511,000 | 790 |
| 2016/10/05 | 503,000 | 515,000 | 503,000 | 514,000 | 1,002 |
| 2016/10/04 | 510,000 | 510,000 | 503,000 | 506,000 | 1,365 |
| 2016/10/03 | 514,000 | 516,000 | 504,000 | 507,000 | 1,369 |
| 2016/09/30 | 516,000 | 522,000 | 513,000 | 514,000 | 1,223 |
| 2016/09/29 | 523,000 | 524,000 | 513,000 | 514,000 | 1,174 |
| 2016/09/28 | 525,000 | 528,000 | 521,000 | 526,000 | 386 |
| 2016/09/27 | 531,000 | 531,000 | 522,000 | 525,000 | 1,481 |
| 2016/09/26 | 527,000 | 530,000 | 522,000 | 528,000 | 752 |
| 2016/09/23 | 507,000 | 530,000 | 506,000 | 525,000 | 1,806 |
| 2016/09/21 | 518,000 | 521,000 | 500,000 | 507,000 | 2,171 |
| 2016/09/20 | 523,000 | 523,000 | 515,000 | 516,000 | 1,015 |
| 2016/09/16 | 536,000 | 536,000 | 525,000 | 525,000 | 539 |
| 2016/09/15 | 525,000 | 533,000 | 520,000 | 531,000 | 490 |
| 2016/09/14 | 535,000 | 540,000 | 529,000 | 529,000 | 641 |
| 2016/09/13 | 520,000 | 536,000 | 518,000 | 536,000 | 1,042 |
| 2016/09/12 | 529,000 | 531,000 | 517,000 | 519,000 | 1,160 |
| 2016/09/09 | 539,000 | 539,000 | 532,000 | 532,000 | 855 |
| 2016/09/08 | 542,000 | 544,000 | 538,000 | 540,000 | 492 |
| 2016/09/07 | 536,000 | 544,000 | 536,000 | 544,000 | 671 |
| 2016/09/06 | 526,000 | 540,000 | 526,000 | 538,000 | 904 |
| 2016/09/05 | 527,000 | 530,000 | 524,000 | 527,000 | 854 |
| 2016/09/02 | 526,000 | 531,000 | 524,000 | 526,000 | 1,419 |
| 2016/09/01 | 517,000 | 525,000 | 515,000 | 521,000 | 1,593 |
| 2016/08/31 | 515,000 | 518,000 | 512,000 | 516,000 | 1,941 |
| 2016/08/30 | 514,000 | 518,000 | 510,000 | 517,000 | 1,811 |
| 2016/08/29 | 520,000 | 521,000 | 512,000 | 517,000 | 1,779 |
| 2016/08/26 | 526,000 | 530,000 | 521,000 | 524,000 | 1,041 |
| 2016/08/25 | 522,000 | 528,000 | 520,000 | 524,000 | 1,429 |
| 2016/08/24 | 514,000 | 523,000 | 512,000 | 518,000 | 1,489 |
| 2016/08/23 | 511,000 | 513,000 | 509,000 | 509,000 | 810 |
| 2016/08/22 | 513,000 | 517,000 | 507,000 | 509,000 | 1,160 |
| 2016/08/19 | 521,000 | 523,000 | 514,000 | 514,000 | 1,095 |
| 2016/08/18 | 520,000 | 521,000 | 509,000 | 520,000 | 2,532 |
| 2016/08/17 | 540,000 | 542,000 | 521,000 | 524,000 | 2,506 |
| 2016/08/16 | 548,000 | 548,000 | 521,000 | 541,000 | 3,643 |
| 2016/08/15 | 551,000 | 554,000 | 541,000 | 551,000 | 1,551 |
| 2016/08/12 | 561,000 | 562,000 | 544,000 | 551,000 | 1,367 |
| 2016/08/10 | 549,000 | 564,000 | 545,000 | 558,000 | 1,437 |
| 2016/08/09 | 548,000 | 552,000 | 541,000 | 549,000 | 1,565 |
| 2016/08/08 | 555,000 | 559,000 | 549,000 | 551,000 | 1,359 |
| 2016/08/05 | 576,000 | 579,000 | 561,000 | 563,000 | 1,348 |
| 2016/08/04 | 575,000 | 584,000 | 573,000 | 582,000 | 878 |
| 2016/08/03 | 574,000 | 583,000 | 572,000 | 579,000 | 603 |
| 2016/08/02 | 582,000 | 584,000 | 568,000 | 578,000 | 766 |
| 2016/08/01 | 583,000 | 588,000 | 579,000 | 583,000 | 729 |
| 2016/07/29 | 579,000 | 589,000 | 565,000 | 589,000 | 1,498 |
| 2016/07/28 | 555,000 | 584,000 | 555,000 | 579,000 | 1,802 |
| 2016/07/27 | 560,000 | 562,000 | 550,000 | 555,000 | 1,040 |
| 2016/07/26 | 557,000 | 566,000 | 555,000 | 561,000 | 933 |
| 2016/07/25 | 568,000 | 568,000 | 555,000 | 560,000 | 1,138 |
| 2016/07/22 | 570,000 | 570,000 | 558,000 | 563,000 | 1,292 |
| 2016/07/21 | 574,000 | 574,000 | 556,000 | 569,000 | 1,965 |
| 2016/07/20 | 580,000 | 582,000 | 562,000 | 576,000 | 1,701 |
| 2016/07/19 | 583,000 | 585,000 | 570,000 | 580,000 | 1,068 |
| 2016/07/15 | 586,000 | 589,000 | 583,000 | 583,000 | 810 |
| 2016/07/14 | 580,000 | 587,000 | 573,000 | 587,000 | 1,134 |
| 2016/07/13 | 587,000 | 587,000 | 571,000 | 577,000 | 992 |
| 2016/07/12 | 580,000 | 585,000 | 579,000 | 582,000 | 631 |
| 2016/07/11 | 577,000 | 583,000 | 574,000 | 578,000 | 840 |
| 2016/07/08 | 578,000 | 579,000 | 571,000 | 572,000 | 737 |
| 2016/07/07 | 571,000 | 575,000 | 566,000 | 575,000 | 837 |
| 2016/07/06 | 560,000 | 575,000 | 556,000 | 571,000 | 794 |
| 2016/07/05 | 571,000 | 571,000 | 565,000 | 566,000 | 250 |
| 2016/07/04 | 572,000 | 575,000 | 566,000 | 569,000 | 618 |
| 2016/07/01 | 572,000 | 574,000 | 568,000 | 574,000 | 826 |
| 2016/06/30 | 561,000 | 577,000 | 558,000 | 573,000 | 1,618 |
| 2016/06/29 | 545,000 | 568,000 | 535,000 | 563,000 | 1,222 |
| 2016/06/28 | 525,000 | 554,000 | 525,000 | 552,000 | 1,016 |
| 2016/06/27 | 524,000 | 546,000 | 520,000 | 537,000 | 1,873 |
| 2016/06/24 | 546,000 | 558,000 | 518,000 | 518,000 | 1,807 |
| 2016/06/23 | 545,000 | 545,000 | 530,000 | 536,000 | 985 |
| 2016/06/22 | 541,000 | 547,000 | 538,000 | 540,000 | 781 |
| 2016/06/21 | 538,000 | 548,000 | 534,000 | 544,000 | 1,042 |
| 2016/06/20 | 539,000 | 542,000 | 534,000 | 539,000 | 1,206 |
| 2016/06/17 | 546,000 | 549,000 | 532,000 | 533,000 | 1,585 |
| 2016/06/16 | 553,000 | 555,000 | 542,000 | 544,000 | 955 |
| 2016/06/15 | 550,000 | 557,000 | 546,000 | 551,000 | 1,095 |
| 2016/06/14 | 561,000 | 563,000 | 554,000 | 554,000 | 706 |
| 2016/06/13 | 567,000 | 571,000 | 560,000 | 562,000 | 751 |
| 2016/06/10 | 574,000 | 577,000 | 570,000 | 570,000 | 1,107 |
| 2016/06/09 | 571,000 | 581,000 | 570,000 | 578,000 | 1,085 |
| 2016/06/08 | 573,000 | 576,000 | 568,000 | 571,000 | 1,346 |
| 2016/06/07 | 570,000 | 575,000 | 567,000 | 572,000 | 1,450 |
| 2016/06/06 | 566,000 | 570,000 | 561,000 | 570,000 | 1,077 |
| 2016/06/03 | 559,000 | 568,000 | 558,000 | 567,000 | 1,030 |
| 2016/06/02 | 566,000 | 570,000 | 556,000 | 556,000 | 849 |
| 2016/06/01 | 570,000 | 573,000 | 566,000 | 570,000 | 1,093 |
| 2016/05/31 | 567,000 | 572,000 | 562,000 | 572,000 | 710 |
| 2016/05/30 | 570,000 | 573,000 | 566,000 | 571,000 | 755 |
| 2016/05/27 | 569,000 | 577,000 | 565,000 | 570,000 | 1,390 |
| 2016/05/26 | 569,000 | 570,000 | 559,000 | 570,000 | 1,044 |
| 2016/05/25 | 564,000 | 569,000 | 562,000 | 569,000 | 704 |
| 2016/05/24 | 559,000 | 564,000 | 548,000 | 561,000 | 915 |
| 2016/05/23 | 563,000 | 565,000 | 560,000 | 562,000 | 884 |
| 2016/05/20 | 555,000 | 564,000 | 555,000 | 564,000 | 999 |
| 2016/05/19 | 559,000 | 561,000 | 553,000 | 557,000 | 1,248 |
| 2016/05/18 | 552,000 | 560,000 | 550,000 | 560,000 | 1,225 |
| 2016/05/17 | 551,000 | 556,000 | 550,000 | 555,000 | 735 |
| 2016/05/16 | 545,000 | 552,000 | 545,000 | 552,000 | 703 |
| 2016/05/13 | 541,000 | 547,000 | 538,000 | 545,000 | 634 |
| 2016/05/12 | 536,000 | 545,000 | 536,000 | 541,000 | 698 |
| 2016/05/11 | 558,000 | 558,000 | 537,000 | 537,000 | 990 |
| 2016/05/10 | 550,000 | 555,000 | 542,000 | 555,000 | 1,186 |
| 2016/05/09 | 547,000 | 559,000 | 547,000 | 553,000 | 609 |
| 2016/05/06 | 544,000 | 554,000 | 541,000 | 547,000 | 902 |
| 2016/05/02 | 540,000 | 548,000 | 538,000 | 546,000 | 1,184 |
| 2016/04/28 | 548,000 | 548,000 | 534,000 | 545,000 | 1,494 |
| 2016/04/27 | 545,000 | 550,000 | 537,000 | 548,000 | 1,215 |
| 2016/04/26 | 550,000 | 556,000 | 546,000 | 553,000 | 1,611 |
| 2016/04/25 | 535,000 | 555,000 | 533,000 | 555,000 | 2,537 |
| 2016/04/22 | 530,000 | 539,000 | 523,000 | 538,000 | 2,529 |
| 2016/04/21 | 509,000 | 534,000 | 507,000 | 531,000 | 2,600 |
| 2016/04/20 | 502,000 | 508,000 | 501,000 | 506,000 | 1,730 |
| 2016/04/19 | 506,000 | 507,000 | 500,000 | 500,000 | 1,131 |
| 2016/04/18 | 510,000 | 510,000 | 505,000 | 505,000 | 981 |
| 2016/04/15 | 516,000 | 516,000 | 510,000 | 510,000 | 753 |
| 2016/04/14 | 515,000 | 518,000 | 513,000 | 516,000 | 886 |
| 2016/04/13 | 519,000 | 523,000 | 517,000 | 519,000 | 612 |
| 2016/04/12 | 521,000 | 524,000 | 515,000 | 519,000 | 998 |
| 2016/04/11 | 517,000 | 525,000 | 517,000 | 523,000 | 722 |
| 2016/04/08 | 521,000 | 524,000 | 517,000 | 520,000 | 1,148 |
| 2016/04/07 | 524,000 | 528,000 | 519,000 | 526,000 | 732 |
| 2016/04/06 | 521,000 | 527,000 | 521,000 | 521,000 | 1,554 |
| 2016/04/05 | 527,000 | 531,000 | 524,000 | 529,000 | 752 |
| 2016/04/04 | 516,000 | 527,000 | 514,000 | 527,000 | 1,169 |
| 2016/04/01 | 522,000 | 522,000 | 513,000 | 516,000 | 1,340 |
| 2016/03/31 | 516,000 | 523,000 | 514,000 | 523,000 | 949 |
| 2016/03/30 | 510,000 | 521,000 | 507,000 | 516,000 | 1,467 |
| 2016/03/29 | 509,000 | 511,000 | 508,000 | 510,000 | 760 |
| 2016/03/28 | 509,000 | 511,000 | 507,000 | 509,000 | 1,153 |
| 2016/03/25 | 509,000 | 512,000 | 509,000 | 509,000 | 659 |
| 2016/03/24 | 515,000 | 515,000 | 509,000 | 509,000 | 1,227 |
| 2016/03/23 | 517,000 | 525,000 | 516,000 | 520,000 | 1,120 |
| 2016/03/22 | 516,000 | 519,000 | 512,000 | 517,000 | 921 |
| 2016/03/18 | 512,000 | 513,000 | 510,000 | 513,000 | 818 |
| 2016/03/17 | 514,000 | 519,000 | 511,000 | 512,000 | 621 |
| 2016/03/16 | 511,000 | 517,000 | 510,000 | 515,000 | 849 |
| 2016/03/15 | 513,000 | 515,000 | 511,000 | 511,000 | 988 |
| 2016/03/14 | 521,000 | 522,000 | 513,000 | 513,000 | 884 |
| 2016/03/11 | 513,000 | 522,000 | 512,000 | 521,000 | 1,127 |
| 2016/03/10 | 521,000 | 522,000 | 515,000 | 515,000 | 992 |
| 2016/03/09 | 521,000 | 523,000 | 520,000 | 523,000 | 1,046 |
| 2016/03/08 | 523,000 | 526,000 | 521,000 | 521,000 | 1,206 |
| 2016/03/07 | 527,000 | 531,000 | 520,000 | 526,000 | 1,375 |
| 2016/03/04 | 527,000 | 529,000 | 520,000 | 529,000 | 1,524 |
| 2016/03/03 | 534,000 | 539,000 | 528,000 | 531,000 | 1,653 |
| 2016/03/02 | 539,000 | 542,000 | 535,000 | 537,000 | 1,020 |
| 2016/03/01 | 528,000 | 537,000 | 526,000 | 534,000 | 1,454 |
| 2016/02/29 | 533,000 | 535,000 | 523,000 | 530,000 | 2,438 |
| 2016/02/26 | 535,000 | 549,000 | 527,000 | 531,000 | 1,726 |
| 2016/02/25 | 527,000 | 541,000 | 527,000 | 533,000 | 2,205 |
| 2016/02/24 | 524,000 | 536,000 | 524,000 | 530,000 | 1,381 |
| 2016/02/23 | 526,000 | 531,000 | 524,000 | 527,000 | 1,368 |
| 2016/02/22 | 526,000 | 536,000 | 522,000 | 524,000 | 1,426 |
| 2016/02/19 | 528,000 | 530,000 | 518,000 | 525,000 | 2,451 |
| 2016/02/18 | 550,000 | 550,000 | 524,000 | 529,000 | 2,242 |
| 2016/02/17 | 563,000 | 566,000 | 538,000 | 545,000 | 1,499 |
| 2016/02/16 | 536,000 | 559,000 | 528,000 | 549,000 | 1,979 |
| 2016/02/15 | 527,000 | 545,000 | 526,000 | 526,000 | 1,489 |
| 2016/02/12 | 510,000 | 524,000 | 499,500 | 512,000 | 1,832 |
| 2016/02/10 | 539,000 | 542,000 | 506,000 | 518,000 | 1,535 |
| 2016/02/09 | 547,000 | 558,000 | 532,000 | 532,000 | 1,388 |
| 2016/02/08 | 553,000 | 565,000 | 549,000 | 553,000 | 1,236 |
| 2016/02/05 | 560,000 | 576,000 | 553,000 | 558,000 | 2,047 |
| 2016/02/04 | 570,000 | 580,000 | 555,000 | 570,000 | 2,013 |
| 2016/02/03 | 545,000 | 565,000 | 544,000 | 565,000 | 1,634 |
| 2016/02/02 | 548,000 | 559,000 | 542,000 | 554,000 | 1,184 |
| 2016/02/01 | 580,000 | 595,000 | 549,000 | 550,000 | 2,120 |
| 2016/01/29 | 525,000 | 566,000 | 525,000 | 562,000 | 1,472 |
| 2016/01/28 | 525,000 | 531,000 | 519,000 | 523,000 | 1,320 |
| 2016/01/27 | 535,000 | 545,000 | 528,000 | 533,000 | 887 |
| 2016/01/26 | 529,000 | 536,000 | 525,000 | 527,000 | 617 |
| 2016/01/25 | 522,000 | 533,000 | 517,000 | 529,000 | 584 |
| 2016/01/22 | 518,000 | 523,000 | 516,000 | 518,000 | 630 |
| 2016/01/21 | 510,000 | 520,000 | 509,000 | 514,000 | 981 |
| 2016/01/20 | 523,000 | 528,000 | 514,000 | 515,000 | 668 |
| 2016/01/19 | 537,000 | 537,000 | 508,000 | 518,000 | 1,442 |
| 2016/01/18 | 545,000 | 545,000 | 533,000 | 533,000 | 802 |
| 2016/01/15 | 555,000 | 560,000 | 548,000 | 555,000 | 916 |
| 2016/01/14 | 538,000 | 552,000 | 537,000 | 548,000 | 887 |
| 2016/01/13 | 541,000 | 555,000 | 541,000 | 547,000 | 1,031 |
| 2016/01/12 | 532,000 | 541,000 | 531,000 | 536,000 | 531 |
| 2016/01/08 | 552,000 | 555,000 | 546,000 | 548,000 | 746 |
| 2016/01/07 | 563,000 | 564,000 | 550,000 | 560,000 | 629 |
| 2016/01/06 | 575,000 | 576,000 | 559,000 | 564,000 | 437 |
| 2016/01/05 | 566,000 | 575,000 | 560,000 | 575,000 | 518 |
| 2016/01/04 | 571,000 | 573,000 | 557,000 | 572,000 | 530 |