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 |
|---|---|---|---|---|---|
| 2018/12/28 | 113,000 | 114,100 | 112,200 | 113,800 | 4,898 |
| 2018/12/27 | 111,400 | 113,000 | 111,100 | 113,000 | 6,322 |
| 2018/12/26 | 109,900 | 111,200 | 109,600 | 110,700 | 5,433 |
| 2018/12/25 | 108,000 | 110,000 | 106,600 | 109,600 | 7,465 |
| 2018/12/21 | 111,200 | 111,200 | 109,800 | 110,000 | 5,764 |
| 2018/12/20 | 111,200 | 111,800 | 110,700 | 111,200 | 4,540 |
| 2018/12/19 | 112,000 | 112,200 | 111,200 | 111,300 | 4,156 |
| 2018/12/18 | 112,700 | 113,000 | 112,000 | 112,400 | 5,169 |
| 2018/12/17 | 112,100 | 113,300 | 112,000 | 112,800 | 3,933 |
| 2018/12/14 | 111,800 | 112,000 | 110,900 | 112,000 | 5,746 |
| 2018/12/13 | 109,600 | 111,300 | 109,500 | 111,100 | 4,245 |
| 2018/12/12 | 109,500 | 110,000 | 109,200 | 109,800 | 4,454 |
| 2018/12/11 | 109,100 | 109,400 | 108,900 | 109,400 | 4,051 |
| 2018/12/10 | 110,500 | 110,600 | 109,000 | 109,000 | 4,621 |
| 2018/12/07 | 109,700 | 110,800 | 109,600 | 110,800 | 5,309 |
| 2018/12/06 | 110,400 | 110,600 | 109,500 | 110,100 | 5,284 |
| 2018/12/05 | 110,400 | 110,900 | 110,200 | 110,700 | 5,341 |
| 2018/12/04 | 110,100 | 110,400 | 109,700 | 110,400 | 4,070 |
| 2018/12/03 | 111,200 | 111,400 | 109,800 | 110,300 | 4,994 |
| 2018/11/30 | 109,600 | 111,000 | 109,200 | 111,000 | 8,159 |
| 2018/11/29 | 108,000 | 109,700 | 107,800 | 108,900 | 7,019 |
| 2018/11/28 | 108,200 | 108,500 | 107,600 | 107,700 | 6,032 |
| 2018/11/27 | 108,400 | 108,500 | 107,500 | 108,200 | 7,096 |
| 2018/11/26 | 109,200 | 109,500 | 107,800 | 108,500 | 6,281 |
| 2018/11/22 | 110,600 | 110,600 | 109,200 | 109,200 | 5,545 |
| 2018/11/21 | 110,500 | 110,600 | 109,400 | 109,900 | 4,289 |
| 2018/11/20 | 110,800 | 111,200 | 110,000 | 110,700 | 5,582 |
| 2018/11/19 | 111,100 | 111,700 | 110,400 | 110,700 | 4,124 |
| 2018/11/16 | 111,900 | 111,900 | 110,600 | 110,900 | 4,852 |
| 2018/11/15 | 111,800 | 112,000 | 111,300 | 111,900 | 4,773 |
| 2018/11/14 | 111,900 | 112,100 | 111,600 | 111,900 | 4,953 |
| 2018/11/13 | 112,800 | 112,800 | 111,700 | 111,800 | 4,638 |
| 2018/11/12 | 112,500 | 113,100 | 112,500 | 113,100 | 5,012 |
| 2018/11/09 | 113,200 | 113,300 | 112,400 | 112,400 | 4,657 |
| 2018/11/08 | 113,100 | 113,400 | 112,800 | 113,400 | 3,386 |
| 2018/11/07 | 113,000 | 113,300 | 112,800 | 113,100 | 2,677 |
| 2018/11/06 | 112,500 | 113,100 | 112,500 | 113,000 | 2,944 |
| 2018/11/05 | 113,200 | 113,300 | 112,700 | 112,700 | 2,216 |
| 2018/11/02 | 113,400 | 113,600 | 112,600 | 112,700 | 4,912 |
| 2018/11/01 | 113,700 | 114,100 | 113,100 | 113,400 | 3,763 |
| 2018/10/31 | 114,200 | 114,300 | 113,300 | 113,300 | 5,582 |
| 2018/10/30 | 114,500 | 114,800 | 114,100 | 114,300 | 2,976 |
| 2018/10/29 | 114,300 | 114,700 | 114,000 | 114,300 | 2,109 |
| 2018/10/26 | 114,400 | 114,700 | 113,700 | 113,900 | 2,635 |
| 2018/10/25 | 114,400 | 114,800 | 114,000 | 114,100 | 2,713 |
| 2018/10/24 | 114,300 | 114,900 | 114,200 | 114,500 | 1,978 |
| 2018/10/23 | 114,900 | 115,100 | 114,100 | 114,400 | 2,594 |
| 2018/10/22 | 114,900 | 115,500 | 114,600 | 114,600 | 2,085 |
| 2018/10/19 | 115,300 | 115,300 | 114,400 | 114,400 | 3,018 |
| 2018/10/18 | 115,700 | 116,000 | 115,100 | 115,500 | 2,585 |
| 2018/10/17 | 115,000 | 115,500 | 114,700 | 115,400 | 3,929 |
| 2018/10/16 | 114,200 | 115,000 | 113,800 | 114,700 | 2,271 |
| 2018/10/15 | 114,500 | 114,900 | 113,800 | 113,800 | 4,168 |
| 2018/10/12 | 115,700 | 116,200 | 114,100 | 114,100 | 5,758 |
| 2018/10/11 | 115,300 | 116,300 | 115,300 | 116,300 | 5,367 |
| 2018/10/10 | 115,600 | 116,200 | 115,200 | 116,000 | 5,291 |
| 2018/10/09 | 114,300 | 115,100 | 114,200 | 114,600 | 3,481 |
| 2018/10/05 | 114,900 | 115,500 | 114,100 | 114,100 | 3,657 |
| 2018/10/04 | 115,600 | 116,200 | 115,000 | 115,100 | 3,023 |
| 2018/10/03 | 115,800 | 116,200 | 115,400 | 115,500 | 2,791 |
| 2018/10/02 | 115,100 | 115,900 | 115,000 | 115,700 | 4,082 |
| 2018/10/01 | 115,000 | 115,200 | 114,700 | 114,800 | 3,204 |
| 2018/09/28 | 115,400 | 115,700 | 114,600 | 114,600 | 3,622 |
| 2018/09/27 | 116,300 | 116,300 | 114,600 | 115,400 | 6,684 |
| 2018/09/26 | 115,400 | 116,600 | 115,400 | 116,000 | 2,875 |
| 2018/09/25 | 115,600 | 115,900 | 115,100 | 115,900 | 4,702 |
| 2018/09/21 | 117,300 | 117,300 | 115,000 | 115,000 | 6,087 |
| 2018/09/20 | 116,800 | 117,300 | 115,800 | 116,000 | 2,805 |
| 2018/09/19 | 116,800 | 117,300 | 116,300 | 116,900 | 4,215 |
| 2018/09/18 | 115,800 | 117,100 | 115,700 | 116,500 | 3,742 |
| 2018/09/14 | 114,700 | 117,000 | 114,700 | 116,100 | 5,334 |
| 2018/09/13 | 114,000 | 115,400 | 114,000 | 114,600 | 3,246 |
| 2018/09/12 | 114,400 | 114,500 | 113,700 | 113,900 | 1,721 |
| 2018/09/11 | 113,500 | 114,700 | 113,300 | 114,300 | 3,155 |
| 2018/09/10 | 114,000 | 114,400 | 113,100 | 113,600 | 3,448 |
| 2018/09/07 | 115,100 | 115,600 | 114,000 | 114,000 | 3,134 |
| 2018/09/06 | 114,800 | 115,500 | 114,400 | 115,300 | 3,755 |
| 2018/09/05 | 115,100 | 115,500 | 114,700 | 115,200 | 2,710 |
| 2018/09/04 | 115,000 | 115,400 | 114,500 | 115,100 | 3,130 |
| 2018/09/03 | 115,600 | 116,200 | 114,700 | 115,100 | 5,501 |
| 2018/08/31 | 116,100 | 116,300 | 115,800 | 116,000 | 6,652 |
| 2018/08/30 | 116,200 | 117,000 | 116,200 | 116,900 | 4,042 |
| 2018/08/29 | 116,700 | 117,100 | 116,200 | 116,600 | 5,089 |
| 2018/08/28 | 116,900 | 117,100 | 116,000 | 117,100 | 3,485 |
| 2018/08/27 | 117,200 | 117,500 | 116,800 | 116,800 | 1,654 |
| 2018/08/24 | 117,000 | 117,400 | 116,600 | 117,100 | 3,462 |
| 2018/08/23 | 117,200 | 117,700 | 116,500 | 116,800 | 2,704 |
| 2018/08/22 | 117,300 | 117,900 | 116,800 | 117,700 | 2,880 |
| 2018/08/21 | 117,100 | 117,200 | 116,400 | 117,200 | 2,098 |
| 2018/08/20 | 116,600 | 117,300 | 115,600 | 116,800 | 4,324 |
| 2018/08/17 | 117,300 | 117,300 | 116,100 | 116,500 | 3,111 |
| 2018/08/16 | 117,000 | 117,000 | 115,800 | 117,000 | 3,946 |
| 2018/08/15 | 117,500 | 117,600 | 116,400 | 116,800 | 2,937 |
| 2018/08/14 | 117,500 | 118,200 | 116,300 | 117,100 | 4,807 |
| 2018/08/13 | 118,500 | 118,500 | 117,700 | 117,900 | 3,161 |
| 2018/08/10 | 119,300 | 119,400 | 118,400 | 118,600 | 3,099 |
| 2018/08/09 | 119,000 | 119,400 | 118,100 | 119,400 | 4,652 |
| 2018/08/08 | 120,000 | 120,600 | 119,600 | 119,900 | 4,031 |
| 2018/08/07 | 120,500 | 121,000 | 120,000 | 120,400 | 2,610 |
| 2018/08/06 | 121,200 | 121,900 | 120,900 | 121,300 | 2,394 |
| 2018/08/03 | 120,600 | 121,100 | 120,500 | 121,100 | 1,630 |
| 2018/08/02 | 120,300 | 121,000 | 120,100 | 120,700 | 2,431 |
| 2018/08/01 | 120,100 | 121,000 | 120,100 | 120,400 | 3,601 |
| 2018/07/31 | 120,000 | 121,000 | 119,300 | 120,600 | 3,688 |
| 2018/07/30 | 120,900 | 121,500 | 119,300 | 119,600 | 6,839 |
| 2018/07/27 | 121,400 | 121,400 | 119,700 | 121,000 | 3,950 |
| 2018/07/26 | 123,000 | 123,700 | 122,000 | 122,800 | 7,360 |
| 2018/07/25 | 122,800 | 124,100 | 122,600 | 123,200 | 3,217 |
| 2018/07/24 | 122,800 | 123,800 | 122,500 | 123,000 | 3,768 |
| 2018/07/23 | 124,000 | 124,000 | 122,600 | 122,700 | 3,202 |
| 2018/07/20 | 124,000 | 124,400 | 123,500 | 124,200 | 2,451 |
| 2018/07/19 | 123,800 | 123,900 | 123,200 | 123,600 | 1,937 |
| 2018/07/18 | 123,800 | 124,000 | 122,900 | 123,700 | 2,556 |
| 2018/07/17 | 122,600 | 123,400 | 122,500 | 123,200 | 2,563 |
| 2018/07/13 | 122,700 | 123,500 | 121,800 | 122,500 | 5,789 |
| 2018/07/12 | 122,400 | 123,200 | 121,600 | 122,300 | 4,997 |
| 2018/07/11 | 122,500 | 122,800 | 121,600 | 122,300 | 4,424 |
| 2018/07/10 | 123,200 | 123,300 | 121,800 | 122,500 | 4,137 |
| 2018/07/09 | 122,000 | 123,200 | 121,900 | 122,800 | 5,511 |
| 2018/07/06 | 121,900 | 122,500 | 121,500 | 121,700 | 3,484 |
| 2018/07/05 | 121,900 | 122,400 | 121,100 | 121,800 | 4,301 |
| 2018/07/04 | 122,100 | 122,400 | 121,500 | 121,800 | 4,695 |
| 2018/07/03 | 121,800 | 122,800 | 121,600 | 122,100 | 2,507 |
| 2018/07/02 | 122,900 | 123,800 | 121,500 | 121,600 | 5,207 |
| 2018/06/29 | 122,000 | 123,900 | 121,900 | 123,400 | 4,984 |
| 2018/06/28 | 122,300 | 122,300 | 121,400 | 121,900 | 3,250 |
| 2018/06/27 | 123,100 | 123,600 | 121,900 | 122,200 | 4,887 |
| 2018/06/26 | 121,700 | 123,100 | 121,700 | 123,100 | 7,634 |
| 2018/06/25 | 121,300 | 121,800 | 120,900 | 121,000 | 3,382 |
| 2018/06/22 | 121,000 | 121,800 | 120,800 | 121,200 | 4,469 |
| 2018/06/21 | 121,000 | 121,400 | 120,500 | 121,000 | 5,343 |
| 2018/06/20 | 121,000 | 121,400 | 120,800 | 120,900 | 2,713 |
| 2018/06/19 | 121,000 | 121,200 | 120,300 | 120,800 | 2,459 |
| 2018/06/18 | 121,400 | 121,700 | 120,600 | 120,800 | 3,053 |
| 2018/06/15 | 121,000 | 121,600 | 120,400 | 120,800 | 6,080 |
| 2018/06/14 | 121,300 | 121,300 | 120,300 | 121,000 | 2,794 |
| 2018/06/13 | 121,000 | 121,500 | 120,800 | 121,000 | 1,902 |
| 2018/06/12 | 120,200 | 120,700 | 120,200 | 120,700 | 980 |
| 2018/06/11 | 120,400 | 120,900 | 120,100 | 120,100 | 2,074 |
| 2018/06/08 | 120,200 | 121,000 | 119,300 | 120,200 | 4,505 |
| 2018/06/07 | 120,700 | 121,200 | 120,100 | 120,400 | 3,637 |
| 2018/06/06 | 120,500 | 121,600 | 120,500 | 120,600 | 2,734 |
| 2018/06/05 | 121,500 | 121,500 | 120,300 | 120,700 | 4,601 |
| 2018/06/04 | 120,500 | 121,700 | 120,500 | 121,700 | 2,979 |
| 2018/06/01 | 121,300 | 121,700 | 120,400 | 120,400 | 2,762 |
| 2018/05/31 | 121,900 | 122,100 | 121,000 | 121,600 | 4,166 |
| 2018/05/30 | 121,800 | 122,100 | 121,000 | 122,000 | 3,760 |
| 2018/05/29 | 121,500 | 122,500 | 121,000 | 122,200 | 2,760 |
| 2018/05/28 | 121,500 | 121,800 | 121,000 | 121,300 | 2,531 |
| 2018/05/25 | 121,000 | 121,700 | 120,800 | 121,300 | 2,101 |
| 2018/05/24 | 121,000 | 121,200 | 120,600 | 121,000 | 1,689 |
| 2018/05/23 | 121,100 | 121,500 | 120,700 | 120,900 | 2,815 |
| 2018/05/22 | 121,800 | 121,900 | 121,100 | 121,500 | 2,114 |
| 2018/05/21 | 121,300 | 122,500 | 121,300 | 122,100 | 3,470 |
| 2018/05/18 | 121,300 | 121,800 | 120,900 | 121,300 | 2,240 |
| 2018/05/17 | 120,500 | 121,300 | 120,300 | 121,300 | 2,319 |
| 2018/05/16 | 121,200 | 121,600 | 120,500 | 120,500 | 2,340 |
| 2018/05/15 | 121,100 | 121,800 | 121,000 | 121,200 | 2,553 |
| 2018/05/14 | 121,500 | 122,000 | 120,900 | 121,100 | 1,258 |
| 2018/05/11 | 121,300 | 122,200 | 121,200 | 121,400 | 2,399 |
| 2018/05/10 | 120,400 | 121,500 | 119,500 | 121,200 | 4,340 |
| 2018/05/09 | 121,700 | 122,300 | 120,100 | 120,100 | 3,730 |
| 2018/05/08 | 121,000 | 122,700 | 120,900 | 121,700 | 4,163 |
| 2018/05/07 | 121,000 | 121,900 | 120,700 | 121,200 | 3,641 |
| 2018/05/02 | 122,000 | 122,100 | 121,000 | 121,000 | 3,378 |
| 2018/05/01 | 121,100 | 122,100 | 120,900 | 121,400 | 3,174 |
| 2018/04/27 | 121,000 | 121,500 | 120,400 | 121,100 | 2,311 |
| 2018/04/26 | 121,300 | 121,500 | 120,800 | 121,000 | 2,239 |
| 2018/04/25 | 120,300 | 121,000 | 119,800 | 120,900 | 2,638 |
| 2018/04/24 | 120,800 | 121,000 | 120,100 | 120,900 | 4,299 |
| 2018/04/23 | 120,700 | 121,000 | 119,800 | 121,000 | 2,397 |
| 2018/04/20 | 121,200 | 121,200 | 120,000 | 120,400 | 2,120 |
| 2018/04/19 | 120,400 | 121,400 | 120,000 | 121,100 | 1,983 |
| 2018/04/18 | 119,200 | 120,400 | 119,200 | 120,400 | 2,054 |
| 2018/04/17 | 119,200 | 119,800 | 119,100 | 119,600 | 1,822 |
| 2018/04/16 | 120,300 | 120,300 | 119,000 | 119,000 | 2,641 |
| 2018/04/13 | 120,300 | 121,300 | 119,400 | 119,400 | 2,792 |
| 2018/04/12 | 120,800 | 120,800 | 119,800 | 120,500 | 3,876 |
| 2018/04/11 | 120,000 | 120,900 | 119,700 | 120,000 | 3,259 |
| 2018/04/10 | 119,600 | 121,400 | 119,300 | 119,900 | 5,266 |
| 2018/04/09 | 118,800 | 119,100 | 118,400 | 118,800 | 2,537 |
| 2018/04/06 | 118,700 | 119,000 | 118,200 | 118,500 | 2,392 |
| 2018/04/05 | 119,000 | 119,900 | 118,700 | 119,200 | 3,033 |
| 2018/04/04 | 119,200 | 120,100 | 118,800 | 118,800 | 2,618 |
| 2018/04/03 | 118,500 | 119,700 | 118,500 | 119,300 | 2,624 |
| 2018/04/02 | 119,300 | 119,800 | 118,700 | 118,800 | 2,165 |
| 2018/03/30 | 119,600 | 120,300 | 118,900 | 119,500 | 4,197 |
| 2018/03/29 | 119,600 | 120,000 | 118,800 | 119,200 | 2,846 |
| 2018/03/28 | 118,100 | 119,800 | 118,100 | 119,400 | 2,309 |
| 2018/03/27 | 118,000 | 119,400 | 118,000 | 118,600 | 3,465 |
| 2018/03/26 | 117,300 | 118,600 | 117,300 | 117,900 | 4,279 |
| 2018/03/23 | 118,400 | 118,700 | 117,600 | 117,700 | 6,619 |
| 2018/03/22 | 119,200 | 119,600 | 118,300 | 119,100 | 3,436 |
| 2018/03/20 | 119,000 | 119,900 | 118,700 | 119,800 | 2,996 |
| 2018/03/19 | 119,100 | 119,600 | 118,800 | 119,000 | 3,543 |
| 2018/03/16 | 119,800 | 120,200 | 119,400 | 119,900 | 5,359 |
| 2018/03/15 | 119,000 | 119,600 | 118,700 | 119,600 | 4,187 |
| 2018/03/14 | 118,700 | 119,300 | 118,200 | 119,000 | 2,001 |
| 2018/03/13 | 118,300 | 119,500 | 118,300 | 118,400 | 2,637 |
| 2018/03/12 | 117,800 | 119,200 | 117,400 | 118,300 | 3,536 |
| 2018/03/09 | 118,000 | 118,300 | 117,100 | 117,100 | 8,255 |
| 2018/03/08 | 118,700 | 120,000 | 118,200 | 118,500 | 28,497 |
| 2018/03/07 | 119,000 | 119,800 | 118,000 | 118,600 | 30,602 |
| 2018/03/06 | 117,800 | 118,800 | 116,700 | 118,700 | 9,751 |
| 2018/03/05 | 118,600 | 119,500 | 117,000 | 117,400 | 11,782 |
| 2018/03/02 | 119,600 | 119,800 | 119,500 | 119,500 | 15,612 |
| 2018/03/01 | 121,300 | 121,300 | 119,700 | 119,700 | 22,071 |
| 2018/02/28 | 123,300 | 124,000 | 122,100 | 122,500 | 8,380 |
| 2018/02/27 | 125,500 | 126,400 | 123,300 | 124,100 | 4,261 |
| 2018/02/26 | 122,700 | 125,600 | 122,700 | 124,900 | 4,166 |
| 2018/02/23 | 120,500 | 122,800 | 119,600 | 122,700 | 3,792 |
| 2018/02/22 | 120,400 | 121,400 | 119,300 | 119,300 | 4,292 |
| 2018/02/21 | 122,000 | 122,200 | 120,000 | 121,500 | 3,766 |
| 2018/02/20 | 123,000 | 124,000 | 122,000 | 123,200 | 2,034 |
| 2018/02/19 | 120,500 | 123,000 | 120,500 | 123,000 | 1,289 |
| 2018/02/16 | 120,300 | 121,700 | 120,100 | 120,700 | 1,608 |
| 2018/02/15 | 120,600 | 121,000 | 118,200 | 120,300 | 2,890 |
| 2018/02/14 | 119,800 | 122,200 | 118,500 | 121,600 | 10,812 |
| 2018/02/13 | 118,600 | 120,500 | 117,500 | 118,600 | 5,633 |
| 2018/02/09 | 115,300 | 118,400 | 115,300 | 117,400 | 5,597 |
| 2018/02/08 | 118,000 | 119,600 | 117,300 | 117,600 | 5,873 |
| 2018/02/07 | 119,500 | 120,800 | 116,500 | 116,900 | 4,886 |
| 2018/02/06 | 121,000 | 121,000 | 111,800 | 115,300 | 9,566 |
| 2018/02/05 | 123,200 | 123,200 | 121,200 | 122,200 | 4,790 |
| 2018/02/02 | 124,000 | 125,300 | 123,500 | 123,600 | 3,413 |
| 2018/02/01 | 124,700 | 124,800 | 122,800 | 124,200 | 3,069 |
| 2018/01/31 | 122,600 | 124,900 | 122,300 | 124,800 | 5,879 |
| 2018/01/30 | 124,800 | 124,800 | 122,700 | 123,200 | 3,223 |
| 2018/01/29 | 125,200 | 125,400 | 122,900 | 123,900 | 5,459 |
| 2018/01/29 | 1 -> 4.00 分割 | ||||
| 2018/01/26 | 511,000 | 511,000 | 504,000 | 507,000 | 1,563 |
| 2018/01/25 | 508,000 | 513,000 | 506,000 | 508,000 | 894 |
| 2018/01/24 | 506,000 | 509,000 | 505,000 | 508,000 | 824 |
| 2018/01/23 | 510,000 | 511,000 | 504,000 | 506,000 | 1,278 |
| 2018/01/22 | 513,000 | 513,000 | 506,000 | 509,000 | 630 |
| 2018/01/19 | 513,000 | 516,000 | 507,000 | 509,000 | 1,181 |
| 2018/01/18 | 512,000 | 521,000 | 511,000 | 515,000 | 1,244 |
| 2018/01/17 | 508,000 | 512,000 | 506,000 | 512,000 | 1,033 |
| 2018/01/16 | 507,000 | 509,000 | 505,000 | 508,000 | 508 |
| 2018/01/15 | 500,000 | 509,000 | 497,000 | 507,000 | 1,316 |
| 2018/01/12 | 499,000 | 504,000 | 497,500 | 500,000 | 1,893 |
| 2018/01/11 | 492,500 | 499,500 | 492,500 | 498,500 | 1,319 |
| 2018/01/10 | 495,000 | 495,000 | 491,500 | 493,500 | 1,192 |
| 2018/01/09 | 492,000 | 495,000 | 491,500 | 494,500 | 959 |
| 2018/01/05 | 488,000 | 489,500 | 486,500 | 488,500 | 666 |
| 2018/01/04 | 488,000 | 488,000 | 484,500 | 487,000 | 876 |