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 |
|---|---|---|---|---|---|
| 2017/12/29 | 483,500 | 485,500 | 482,500 | 484,000 | 493 |
| 2017/12/28 | 490,000 | 490,500 | 485,000 | 485,000 | 414 |
| 2017/12/27 | 485,000 | 488,500 | 484,500 | 488,500 | 625 |
| 2017/12/26 | 484,000 | 485,000 | 481,500 | 484,000 | 555 |
| 2017/12/25 | 486,000 | 487,500 | 483,500 | 484,500 | 632 |
| 2017/12/22 | 486,000 | 486,500 | 484,500 | 485,000 | 352 |
| 2017/12/21 | 490,500 | 493,500 | 486,500 | 486,500 | 747 |
| 2017/12/20 | 485,000 | 489,000 | 485,000 | 489,000 | 545 |
| 2017/12/19 | 485,000 | 487,000 | 484,000 | 486,500 | 606 |
| 2017/12/18 | 487,000 | 489,000 | 485,000 | 487,000 | 628 |
| 2017/12/15 | 487,500 | 489,000 | 484,000 | 487,000 | 735 |
| 2017/12/14 | 486,500 | 491,000 | 486,500 | 487,500 | 637 |
| 2017/12/13 | 485,000 | 487,000 | 483,000 | 485,000 | 765 |
| 2017/12/12 | 481,000 | 485,000 | 480,500 | 485,000 | 641 |
| 2017/12/11 | 479,000 | 483,000 | 479,000 | 483,000 | 839 |
| 2017/12/08 | 481,000 | 484,500 | 479,000 | 479,000 | 1,122 |
| 2017/12/07 | 480,000 | 482,500 | 477,500 | 481,000 | 681 |
| 2017/12/06 | 483,500 | 484,000 | 477,500 | 480,000 | 1,024 |
| 2017/12/05 | 489,000 | 489,000 | 484,000 | 484,000 | 849 |
| 2017/12/04 | 489,500 | 497,000 | 489,500 | 493,000 | 1,257 |
| 2017/12/01 | 489,000 | 493,500 | 488,500 | 491,500 | 941 |
| 2017/11/30 | 490,000 | 491,500 | 486,500 | 491,500 | 999 |
| 2017/11/29 | 487,000 | 491,500 | 487,000 | 490,000 | 881 |
| 2017/11/28 | 484,000 | 488,500 | 484,000 | 488,000 | 479 |
| 2017/11/27 | 484,000 | 490,500 | 484,000 | 485,500 | 1,055 |
| 2017/11/24 | 483,500 | 488,000 | 483,500 | 485,500 | 832 |
| 2017/11/22 | 484,000 | 488,500 | 483,500 | 484,000 | 741 |
| 2017/11/21 | 477,500 | 487,500 | 477,000 | 484,500 | 1,563 |
| 2017/11/20 | 468,500 | 477,000 | 467,500 | 475,500 | 1,156 |
| 2017/11/17 | 464,000 | 469,000 | 461,500 | 468,000 | 1,300 |
| 2017/11/16 | 458,000 | 464,000 | 457,500 | 464,000 | 702 |
| 2017/11/15 | 459,500 | 461,000 | 457,500 | 461,000 | 798 |
| 2017/11/14 | 460,500 | 461,000 | 457,500 | 459,500 | 1,360 |
| 2017/11/13 | 466,500 | 467,000 | 459,500 | 460,500 | 830 |
| 2017/11/10 | 465,000 | 467,500 | 464,000 | 464,000 | 611 |
| 2017/11/09 | 465,500 | 468,500 | 464,000 | 466,500 | 995 |
| 2017/11/08 | 463,000 | 465,500 | 461,500 | 464,500 | 875 |
| 2017/11/07 | 461,500 | 463,500 | 459,500 | 462,500 | 465 |
| 2017/11/06 | 464,500 | 465,500 | 459,500 | 461,000 | 728 |
| 2017/11/02 | 460,000 | 465,000 | 460,000 | 465,000 | 927 |
| 2017/11/01 | 463,500 | 465,500 | 460,500 | 460,500 | 1,267 |
| 2017/10/31 | 468,500 | 471,500 | 463,500 | 463,500 | 1,410 |
| 2017/10/30 | 465,500 | 467,500 | 464,500 | 465,000 | 902 |
| 2017/10/27 | 468,000 | 468,500 | 463,500 | 466,000 | 879 |
| 2017/10/26 | 467,000 | 471,500 | 467,000 | 468,500 | 758 |
| 2017/10/25 | 470,000 | 470,500 | 466,500 | 468,000 | 950 |
| 2017/10/24 | 466,000 | 473,000 | 464,500 | 471,500 | 965 |
| 2017/10/23 | 467,500 | 467,500 | 464,000 | 466,500 | 719 |
| 2017/10/20 | 465,000 | 468,000 | 462,500 | 466,000 | 1,260 |
| 2017/10/19 | 461,500 | 467,000 | 459,000 | 463,500 | 1,477 |
| 2017/10/18 | 456,500 | 461,500 | 455,000 | 461,500 | 1,685 |
| 2017/10/17 | 460,500 | 460,500 | 454,000 | 459,500 | 1,611 |
| 2017/10/16 | 464,000 | 464,500 | 460,000 | 461,500 | 1,266 |
| 2017/10/13 | 464,500 | 465,500 | 461,000 | 462,500 | 1,342 |
| 2017/10/12 | 471,500 | 473,500 | 466,500 | 466,500 | 1,389 |
| 2017/10/11 | 475,000 | 475,500 | 471,000 | 473,500 | 1,111 |
| 2017/10/10 | 476,500 | 478,500 | 474,500 | 474,500 | 571 |
| 2017/10/06 | 478,000 | 479,000 | 476,000 | 476,000 | 1,122 |
| 2017/10/05 | 478,000 | 478,500 | 476,500 | 478,000 | 598 |
| 2017/10/04 | 480,500 | 480,500 | 476,500 | 477,500 | 484 |
| 2017/10/03 | 477,000 | 480,500 | 477,000 | 479,500 | 617 |
| 2017/10/02 | 475,500 | 478,000 | 473,500 | 477,000 | 977 |
| 2017/09/29 | 479,500 | 480,000 | 476,500 | 477,000 | 841 |
| 2017/09/28 | 479,500 | 480,500 | 476,500 | 479,500 | 920 |
| 2017/09/27 | 482,000 | 482,500 | 479,500 | 481,500 | 611 |
| 2017/09/26 | 482,000 | 482,500 | 479,000 | 482,500 | 1,288 |
| 2017/09/25 | 484,000 | 484,000 | 482,500 | 482,500 | 1,152 |
| 2017/09/22 | 486,000 | 487,500 | 483,000 | 483,000 | 613 |
| 2017/09/21 | 493,000 | 493,000 | 486,000 | 486,000 | 566 |
| 2017/09/20 | 495,000 | 497,000 | 491,500 | 493,000 | 690 |
| 2017/09/19 | 487,000 | 499,500 | 486,000 | 499,500 | 911 |
| 2017/09/15 | 489,000 | 494,000 | 486,000 | 487,000 | 923 |
| 2017/09/14 | 488,500 | 492,000 | 487,000 | 490,500 | 836 |
| 2017/09/13 | 486,500 | 488,000 | 481,500 | 488,000 | 1,130 |
| 2017/09/12 | 488,000 | 491,000 | 485,000 | 486,500 | 447 |
| 2017/09/11 | 490,000 | 490,000 | 486,500 | 488,500 | 403 |
| 2017/09/08 | 490,500 | 491,500 | 487,500 | 489,500 | 762 |
| 2017/09/07 | 487,000 | 490,500 | 487,000 | 490,500 | 320 |
| 2017/09/06 | 486,500 | 487,500 | 482,500 | 487,000 | 400 |
| 2017/09/05 | 490,500 | 492,000 | 486,500 | 487,000 | 378 |
| 2017/09/04 | 491,000 | 492,000 | 487,500 | 491,500 | 482 |
| 2017/09/01 | 495,000 | 496,000 | 491,000 | 492,000 | 443 |
| 2017/08/31 | 495,500 | 497,500 | 493,500 | 493,500 | 414 |
| 2017/08/30 | 499,000 | 499,000 | 493,000 | 494,500 | 572 |
| 2017/08/29 | 498,000 | 499,000 | 493,500 | 498,500 | 537 |
| 2017/08/28 | 493,000 | 499,500 | 493,000 | 499,500 | 455 |
| 2017/08/25 | 496,500 | 497,000 | 492,500 | 492,500 | 389 |
| 2017/08/24 | 499,000 | 499,500 | 497,000 | 497,000 | 280 |
| 2017/08/23 | 499,000 | 501,000 | 496,500 | 499,000 | 546 |
| 2017/08/22 | 495,500 | 502,000 | 492,500 | 497,000 | 721 |
| 2017/08/21 | 493,000 | 498,000 | 491,000 | 498,000 | 418 |
| 2017/08/18 | 491,000 | 497,500 | 489,000 | 495,000 | 653 |
| 2017/08/17 | 491,000 | 493,500 | 488,500 | 491,500 | 941 |
| 2017/08/16 | 489,000 | 490,500 | 486,500 | 490,500 | 507 |
| 2017/08/15 | 490,000 | 490,000 | 484,500 | 488,500 | 659 |
| 2017/08/14 | 490,500 | 491,000 | 484,500 | 489,500 | 1,203 |
| 2017/08/10 | 494,000 | 494,500 | 490,000 | 491,000 | 808 |
| 2017/08/09 | 493,500 | 497,000 | 489,500 | 496,500 | 1,116 |
| 2017/08/08 | 492,000 | 496,000 | 491,000 | 493,500 | 970 |
| 2017/08/07 | 495,000 | 498,000 | 492,000 | 492,000 | 701 |
| 2017/08/04 | 499,000 | 499,000 | 494,500 | 495,500 | 640 |
| 2017/08/03 | 492,500 | 499,500 | 490,000 | 499,500 | 1,233 |
| 2017/08/02 | 495,500 | 496,000 | 491,500 | 491,500 | 1,068 |
| 2017/08/01 | 499,500 | 499,500 | 492,000 | 495,000 | 1,202 |
| 2017/07/31 | 494,500 | 499,000 | 493,500 | 499,000 | 1,329 |
| 2017/07/28 | 492,000 | 495,500 | 491,500 | 493,500 | 1,100 |
| 2017/07/27 | 489,500 | 495,500 | 489,500 | 492,000 | 1,342 |
| 2017/07/26 | 504,000 | 510,000 | 502,000 | 502,000 | 1,640 |
| 2017/07/25 | 502,000 | 507,000 | 502,000 | 505,000 | 642 |
| 2017/07/24 | 504,000 | 508,000 | 501,000 | 501,000 | 774 |
| 2017/07/21 | 503,000 | 505,000 | 501,000 | 503,000 | 832 |
| 2017/07/20 | 503,000 | 507,000 | 502,000 | 502,000 | 1,102 |
| 2017/07/19 | 493,500 | 504,000 | 492,500 | 502,000 | 1,014 |
| 2017/07/18 | 494,000 | 496,000 | 492,000 | 494,500 | 697 |
| 2017/07/14 | 497,000 | 497,000 | 488,500 | 492,500 | 1,578 |
| 2017/07/13 | 497,000 | 499,000 | 492,500 | 496,500 | 1,522 |
| 2017/07/12 | 507,000 | 507,000 | 497,500 | 497,500 | 1,025 |
| 2017/07/11 | 509,000 | 510,000 | 505,000 | 508,000 | 835 |
| 2017/07/10 | 505,000 | 511,000 | 504,000 | 508,000 | 1,207 |
| 2017/07/07 | 507,000 | 507,000 | 503,000 | 504,000 | 832 |
| 2017/07/06 | 502,000 | 511,000 | 497,500 | 505,000 | 1,635 |
| 2017/07/05 | 505,000 | 506,000 | 495,000 | 500,000 | 1,340 |
| 2017/07/04 | 507,000 | 509,000 | 502,000 | 506,000 | 1,078 |
| 2017/07/03 | 510,000 | 514,000 | 507,000 | 507,000 | 451 |
| 2017/06/30 | 511,000 | 512,000 | 506,000 | 510,000 | 716 |
| 2017/06/29 | 503,000 | 516,000 | 502,000 | 513,000 | 1,084 |
| 2017/06/28 | 510,000 | 511,000 | 503,000 | 503,000 | 1,358 |
| 2017/06/27 | 512,000 | 513,000 | 509,000 | 510,000 | 505 |
| 2017/06/26 | 513,000 | 513,000 | 507,000 | 508,000 | 730 |
| 2017/06/23 | 518,000 | 519,000 | 510,000 | 511,000 | 1,128 |
| 2017/06/22 | 521,000 | 522,000 | 518,000 | 518,000 | 616 |
| 2017/06/21 | 522,000 | 523,000 | 519,000 | 521,000 | 654 |
| 2017/06/20 | 524,000 | 528,000 | 523,000 | 523,000 | 825 |
| 2017/06/19 | 524,000 | 526,000 | 519,000 | 524,000 | 782 |
| 2017/06/16 | 525,000 | 530,000 | 519,000 | 521,000 | 5,621 |
| 2017/06/15 | 519,000 | 529,000 | 518,000 | 528,000 | 1,517 |
| 2017/06/14 | 516,000 | 519,000 | 514,000 | 519,000 | 1,120 |
| 2017/06/13 | 507,000 | 517,000 | 507,000 | 515,000 | 1,007 |
| 2017/06/12 | 502,000 | 514,000 | 501,000 | 507,000 | 3,017 |
| 2017/06/09 | 501,000 | 502,000 | 498,000 | 499,500 | 1,504 |
| 2017/06/08 | 499,000 | 502,000 | 496,500 | 497,000 | 1,080 |
| 2017/06/07 | 499,500 | 502,000 | 498,000 | 499,000 | 1,386 |
| 2017/06/06 | 497,000 | 500,000 | 497,000 | 499,000 | 301 |
| 2017/06/05 | 497,000 | 499,500 | 496,000 | 498,000 | 487 |
| 2017/06/02 | 494,500 | 499,500 | 492,500 | 496,500 | 1,342 |
| 2017/06/01 | 500,000 | 502,000 | 490,500 | 493,000 | 2,643 |
| 2017/05/31 | 499,500 | 502,000 | 499,000 | 500,000 | 662 |
| 2017/05/30 | 499,500 | 501,000 | 497,000 | 498,500 | 1,175 |
| 2017/05/29 | 499,000 | 501,000 | 497,500 | 498,000 | 802 |
| 2017/05/26 | 500,000 | 501,000 | 497,000 | 497,000 | 777 |
| 2017/05/25 | 498,000 | 502,000 | 498,000 | 501,000 | 392 |
| 2017/05/24 | 501,000 | 504,000 | 498,000 | 498,000 | 984 |
| 2017/05/23 | 495,500 | 502,000 | 495,000 | 501,000 | 1,299 |
| 2017/05/22 | 493,000 | 496,500 | 491,000 | 495,500 | 1,290 |
| 2017/05/19 | 496,000 | 496,500 | 490,500 | 491,500 | 1,317 |
| 2017/05/18 | 494,000 | 496,500 | 492,000 | 496,500 | 936 |
| 2017/05/17 | 495,500 | 496,000 | 493,500 | 495,000 | 632 |
| 2017/05/16 | 498,500 | 498,500 | 493,500 | 495,000 | 537 |
| 2017/05/15 | 500,000 | 503,000 | 497,000 | 497,000 | 711 |
| 2017/05/12 | 503,000 | 504,000 | 497,000 | 497,500 | 1,226 |
| 2017/05/11 | 501,000 | 504,000 | 498,500 | 500,000 | 1,228 |
| 2017/05/10 | 502,000 | 505,000 | 499,500 | 501,000 | 1,012 |
| 2017/05/09 | 502,000 | 505,000 | 501,000 | 501,000 | 710 |
| 2017/05/08 | 496,000 | 504,000 | 495,000 | 502,000 | 1,106 |
| 2017/05/02 | 491,000 | 494,500 | 491,000 | 494,000 | 879 |
| 2017/05/01 | 492,000 | 493,000 | 490,000 | 491,000 | 694 |
| 2017/04/28 | 493,000 | 494,500 | 492,000 | 492,000 | 805 |
| 2017/04/27 | 496,000 | 496,000 | 491,000 | 495,000 | 1,288 |
| 2017/04/26 | 494,500 | 498,500 | 492,500 | 495,000 | 1,743 |
| 2017/04/25 | 498,000 | 498,000 | 490,000 | 493,000 | 1,686 |
| 2017/04/24 | 502,000 | 504,000 | 496,000 | 496,000 | 1,532 |
| 2017/04/21 | 501,000 | 503,000 | 499,000 | 500,000 | 881 |
| 2017/04/20 | 503,000 | 505,000 | 499,000 | 499,000 | 927 |
| 2017/04/19 | 499,500 | 505,000 | 498,000 | 503,000 | 1,502 |
| 2017/04/18 | 502,000 | 502,000 | 496,500 | 498,500 | 1,246 |
| 2017/04/17 | 493,000 | 501,000 | 493,000 | 501,000 | 1,004 |
| 2017/04/14 | 494,500 | 496,500 | 491,500 | 492,000 | 1,707 |
| 2017/04/13 | 500,000 | 500,000 | 492,500 | 496,000 | 1,508 |
| 2017/04/12 | 505,000 | 505,000 | 499,000 | 499,000 | 1,037 |
| 2017/04/11 | 499,500 | 506,000 | 499,500 | 505,000 | 1,313 |
| 2017/04/10 | 504,000 | 504,000 | 498,500 | 498,500 | 1,018 |
| 2017/04/07 | 501,000 | 506,000 | 499,500 | 504,000 | 1,834 |
| 2017/04/06 | 495,000 | 502,000 | 492,500 | 501,000 | 1,750 |
| 2017/04/05 | 496,000 | 499,000 | 491,500 | 495,000 | 575 |
| 2017/04/04 | 497,000 | 498,500 | 493,500 | 494,500 | 1,004 |
| 2017/04/03 | 501,000 | 502,000 | 493,000 | 495,500 | 1,340 |
| 2017/03/31 | 500,000 | 506,000 | 499,500 | 501,000 | 1,029 |
| 2017/03/30 | 502,000 | 503,000 | 498,000 | 498,500 | 1,976 |
| 2017/03/29 | 505,000 | 505,000 | 499,500 | 505,000 | 1,662 |
| 2017/03/28 | 508,000 | 509,000 | 503,000 | 506,000 | 1,785 |
| 2017/03/27 | 511,000 | 512,000 | 507,000 | 507,000 | 1,281 |
| 2017/03/24 | 513,000 | 517,000 | 510,000 | 512,000 | 1,232 |
| 2017/03/23 | 509,000 | 515,000 | 508,000 | 514,000 | 1,177 |
| 2017/03/22 | 511,000 | 517,000 | 508,000 | 509,000 | 1,247 |
| 2017/03/21 | 514,000 | 516,000 | 512,000 | 512,000 | 731 |
| 2017/03/17 | 514,000 | 518,000 | 510,000 | 517,000 | 1,529 |
| 2017/03/16 | 512,000 | 514,000 | 508,000 | 514,000 | 1,395 |
| 2017/03/15 | 517,000 | 517,000 | 509,000 | 511,000 | 932 |
| 2017/03/14 | 512,000 | 516,000 | 511,000 | 515,000 | 1,676 |
| 2017/03/13 | 512,000 | 517,000 | 509,000 | 513,000 | 1,156 |
| 2017/03/10 | 518,000 | 520,000 | 513,000 | 513,000 | 1,514 |
| 2017/03/09 | 518,000 | 521,000 | 516,000 | 519,000 | 906 |
| 2017/03/08 | 523,000 | 524,000 | 518,000 | 519,000 | 817 |
| 2017/03/07 | 521,000 | 524,000 | 518,000 | 523,000 | 1,084 |
| 2017/03/06 | 517,000 | 522,000 | 517,000 | 522,000 | 889 |
| 2017/03/03 | 516,000 | 521,000 | 514,000 | 520,000 | 1,144 |
| 2017/03/02 | 521,000 | 521,000 | 514,000 | 520,000 | 1,239 |
| 2017/03/01 | 525,000 | 525,000 | 518,000 | 522,000 | 1,340 |
| 2017/02/28 | 524,000 | 525,000 | 521,000 | 525,000 | 1,547 |
| 2017/02/27 | 521,000 | 527,000 | 518,000 | 527,000 | 1,500 |
| 2017/02/24 | 520,000 | 523,000 | 518,000 | 522,000 | 1,499 |
| 2017/02/23 | 516,000 | 523,000 | 516,000 | 523,000 | 1,486 |
| 2017/02/22 | 518,000 | 519,000 | 513,000 | 519,000 | 1,908 |
| 2017/02/21 | 511,000 | 520,000 | 511,000 | 518,000 | 2,260 |
| 2017/02/20 | 509,000 | 511,000 | 507,000 | 511,000 | 1,375 |
| 2017/02/17 | 511,000 | 512,000 | 508,000 | 511,000 | 1,477 |
| 2017/02/16 | 514,000 | 514,000 | 509,000 | 512,000 | 1,831 |
| 2017/02/15 | 508,000 | 515,000 | 508,000 | 512,000 | 10,213 |
| 2017/02/14 | 511,000 | 512,000 | 506,000 | 508,000 | 6,737 |
| 2017/02/13 | 513,000 | 517,000 | 508,000 | 509,000 | 2,999 |
| 2017/02/10 | 515,000 | 517,000 | 512,000 | 512,000 | 3,539 |
| 2017/02/09 | 518,000 | 521,000 | 517,000 | 517,000 | 1,934 |
| 2017/02/08 | 517,000 | 519,000 | 512,000 | 517,000 | 7,119 |
| 2017/02/07 | 516,000 | 519,000 | 512,000 | 519,000 | 2,748 |
| 2017/02/06 | 516,000 | 521,000 | 516,000 | 518,000 | 1,132 |
| 2017/02/03 | 523,000 | 526,000 | 516,000 | 522,000 | 1,628 |
| 2017/02/02 | 528,000 | 528,000 | 522,000 | 523,000 | 928 |
| 2017/02/01 | 528,000 | 529,000 | 525,000 | 527,000 | 728 |
| 2017/01/31 | 532,000 | 533,000 | 524,000 | 527,000 | 874 |
| 2017/01/30 | 534,000 | 534,000 | 529,000 | 533,000 | 829 |
| 2017/01/27 | 531,000 | 535,000 | 531,000 | 534,000 | 577 |
| 2017/01/26 | 526,000 | 533,000 | 524,000 | 531,000 | 835 |
| 2017/01/25 | 530,000 | 532,000 | 523,000 | 526,000 | 1,905 |
| 2017/01/24 | 546,000 | 547,000 | 537,000 | 538,000 | 917 |
| 2017/01/23 | 537,000 | 544,000 | 532,000 | 544,000 | 637 |
| 2017/01/20 | 536,000 | 539,000 | 533,000 | 535,000 | 736 |
| 2017/01/19 | 533,000 | 543,000 | 533,000 | 535,000 | 861 |
| 2017/01/18 | 528,000 | 534,000 | 527,000 | 531,000 | 562 |
| 2017/01/17 | 537,000 | 538,000 | 527,000 | 527,000 | 458 |
| 2017/01/16 | 533,000 | 542,000 | 533,000 | 536,000 | 457 |
| 2017/01/13 | 538,000 | 538,000 | 533,000 | 533,000 | 477 |
| 2017/01/12 | 542,000 | 544,000 | 531,000 | 536,000 | 1,391 |
| 2017/01/11 | 543,000 | 550,000 | 539,000 | 546,000 | 947 |
| 2017/01/10 | 553,000 | 556,000 | 541,000 | 542,000 | 1,022 |
| 2017/01/06 | 559,000 | 562,000 | 554,000 | 557,000 | 997 |
| 2017/01/05 | 556,000 | 567,000 | 556,000 | 558,000 | 1,151 |
| 2017/01/04 | 555,000 | 557,000 | 547,000 | 556,000 | 1,076 |