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 |
|---|---|---|---|---|---|
| 2019/12/30 | 165,500 | 166,300 | 163,900 | 165,700 | 3,756 |
| 2019/12/27 | 167,200 | 167,600 | 164,300 | 165,400 | 6,193 |
| 2019/12/26 | 165,500 | 167,200 | 164,000 | 167,200 | 4,659 |
| 2019/12/25 | 162,400 | 166,600 | 162,400 | 166,000 | 4,210 |
| 2019/12/24 | 162,900 | 163,800 | 162,200 | 163,500 | 3,378 |
| 2019/12/23 | 162,800 | 163,900 | 162,200 | 163,700 | 3,297 |
| 2019/12/20 | 161,500 | 163,900 | 161,500 | 162,800 | 8,174 |
| 2019/12/19 | 160,100 | 162,900 | 159,300 | 162,900 | 18,831 |
| 2019/12/18 | 160,900 | 161,000 | 159,400 | 160,800 | 23,155 |
| 2019/12/17 | 160,300 | 161,600 | 159,900 | 161,400 | 6,294 |
| 2019/12/16 | 161,400 | 162,400 | 159,800 | 160,300 | 8,501 |
| 2019/12/13 | 162,100 | 162,100 | 160,400 | 161,200 | 19,447 |
| 2019/12/12 | 163,800 | 164,200 | 161,900 | 163,100 | 24,669 |
| 2019/12/11 | 166,200 | 166,900 | 163,700 | 164,500 | 11,313 |
| 2019/12/10 | 166,800 | 167,800 | 165,200 | 166,100 | 4,212 |
| 2019/12/09 | 164,700 | 166,400 | 163,700 | 166,000 | 2,668 |
| 2019/12/06 | 164,800 | 165,500 | 163,500 | 165,000 | 3,352 |
| 2019/12/05 | 165,900 | 166,300 | 162,300 | 164,700 | 4,568 |
| 2019/12/04 | 166,900 | 168,400 | 164,500 | 165,200 | 3,523 |
| 2019/12/03 | 166,300 | 168,100 | 165,300 | 166,800 | 7,347 |
| 2019/12/02 | 169,800 | 170,100 | 165,800 | 166,400 | 5,559 |
| 2019/11/29 | 172,500 | 172,500 | 170,000 | 171,200 | 3,490 |
| 2019/11/28 | 173,500 | 173,500 | 171,100 | 172,600 | 5,526 |
| 2019/11/27 | 173,300 | 174,200 | 171,500 | 173,500 | 4,525 |
| 2019/11/26 | 168,800 | 172,300 | 168,400 | 172,300 | 5,186 |
| 2019/11/25 | 171,000 | 171,000 | 167,500 | 168,700 | 6,061 |
| 2019/11/22 | 173,400 | 173,400 | 169,100 | 170,500 | 8,284 |
| 2019/11/21 | 174,400 | 174,500 | 171,100 | 173,500 | 6,829 |
| 2019/11/20 | 171,800 | 174,200 | 170,300 | 173,900 | 7,804 |
| 2019/11/19 | 168,100 | 170,800 | 167,800 | 170,400 | 6,215 |
| 2019/11/18 | 166,100 | 168,600 | 165,900 | 167,700 | 6,088 |
| 2019/11/15 | 163,500 | 168,500 | 163,500 | 166,100 | 9,230 |
| 2019/11/14 | 160,900 | 164,600 | 160,700 | 164,100 | 8,383 |
| 2019/11/13 | 163,300 | 164,300 | 161,200 | 162,600 | 7,913 |
| 2019/11/12 | 165,600 | 166,500 | 162,700 | 164,800 | 8,423 |
| 2019/11/11 | 163,100 | 168,200 | 162,400 | 166,700 | 4,494 |
| 2019/11/08 | 169,800 | 169,800 | 164,100 | 166,900 | 11,840 |
| 2019/11/07 | 168,500 | 171,200 | 168,200 | 170,300 | 4,096 |
| 2019/11/06 | 171,000 | 171,600 | 169,700 | 170,300 | 6,637 |
| 2019/11/05 | 168,900 | 171,200 | 168,900 | 170,800 | 3,841 |
| 2019/11/01 | 169,500 | 170,300 | 169,200 | 170,100 | 4,455 |
| 2019/10/31 | 170,000 | 170,400 | 168,400 | 169,300 | 6,525 |
| 2019/10/30 | 171,500 | 171,500 | 169,400 | 169,900 | 5,313 |
| 2019/10/29 | 171,400 | 171,800 | 169,800 | 170,900 | 3,609 |
| 2019/10/28 | 171,400 | 171,900 | 169,600 | 170,800 | 5,077 |
| 2019/10/25 | 171,500 | 172,000 | 170,600 | 171,600 | 4,488 |
| 2019/10/24 | 172,000 | 172,300 | 170,700 | 171,300 | 5,057 |
| 2019/10/23 | 171,500 | 172,800 | 170,300 | 171,700 | 4,387 |
| 2019/10/21 | 168,300 | 171,700 | 168,300 | 170,700 | 4,368 |
| 2019/10/18 | 168,500 | 168,800 | 167,500 | 168,200 | 3,462 |
| 2019/10/17 | 168,000 | 169,100 | 166,700 | 167,300 | 6,082 |
| 2019/10/16 | 165,000 | 167,200 | 164,800 | 167,000 | 5,665 |
| 2019/10/15 | 163,600 | 165,600 | 163,300 | 164,700 | 6,983 |
| 2019/10/11 | 162,700 | 163,900 | 160,300 | 163,600 | 6,566 |
| 2019/10/10 | 164,600 | 164,700 | 161,900 | 163,200 | 6,356 |
| 2019/10/09 | 162,700 | 163,700 | 160,700 | 163,100 | 7,835 |
| 2019/10/08 | 159,000 | 162,000 | 158,800 | 161,000 | 6,914 |
| 2019/10/07 | 158,500 | 159,400 | 157,900 | 159,000 | 4,466 |
| 2019/10/04 | 156,800 | 158,700 | 155,600 | 158,500 | 6,665 |
| 2019/10/03 | 155,700 | 157,500 | 155,700 | 156,800 | 4,598 |
| 2019/10/02 | 155,100 | 156,900 | 154,600 | 156,400 | 5,334 |
| 2019/10/01 | 155,000 | 156,100 | 154,100 | 155,000 | 6,078 |
| 2019/09/30 | 155,700 | 156,000 | 153,800 | 155,200 | 4,310 |
| 2019/09/27 | 154,800 | 156,800 | 154,300 | 155,700 | 5,846 |
| 2019/09/26 | 153,100 | 154,800 | 153,100 | 153,700 | 5,212 |
| 2019/09/25 | 152,800 | 153,700 | 152,300 | 153,300 | 3,981 |
| 2019/09/24 | 152,400 | 154,100 | 152,100 | 152,700 | 4,268 |
| 2019/09/20 | 152,400 | 153,400 | 151,500 | 152,300 | 7,514 |
| 2019/09/19 | 153,700 | 154,100 | 151,400 | 152,800 | 5,561 |
| 2019/09/18 | 153,200 | 153,500 | 151,000 | 153,300 | 9,026 |
| 2019/09/17 | 155,000 | 155,000 | 152,000 | 152,800 | 6,590 |
| 2019/09/13 | 149,000 | 152,800 | 147,300 | 152,600 | 12,766 |
| 2019/09/12 | 149,600 | 150,100 | 147,600 | 148,500 | 5,621 |
| 2019/09/11 | 151,700 | 151,900 | 147,300 | 149,000 | 10,451 |
| 2019/09/10 | 153,000 | 153,700 | 150,900 | 151,500 | 6,319 |
| 2019/09/09 | 150,500 | 152,900 | 150,400 | 152,900 | 5,596 |
| 2019/09/06 | 150,300 | 151,500 | 149,800 | 151,000 | 6,997 |
| 2019/09/05 | 150,000 | 150,700 | 149,500 | 150,300 | 8,608 |
| 2019/09/04 | 149,800 | 150,400 | 149,100 | 150,300 | 6,819 |
| 2019/09/03 | 149,500 | 150,100 | 148,800 | 149,400 | 4,695 |
| 2019/09/02 | 149,000 | 150,700 | 148,400 | 149,400 | 7,509 |
| 2019/08/30 | 149,200 | 149,600 | 148,600 | 149,500 | 5,848 |
| 2019/08/29 | 149,100 | 149,700 | 148,000 | 148,500 | 6,120 |
| 2019/08/28 | 147,300 | 149,000 | 146,600 | 148,600 | 7,264 |
| 2019/08/27 | 147,000 | 147,000 | 145,700 | 146,400 | 5,817 |
| 2019/08/26 | 146,300 | 146,900 | 145,900 | 146,500 | 5,581 |
| 2019/08/23 | 146,800 | 147,600 | 146,200 | 147,300 | 7,805 |
| 2019/08/22 | 147,400 | 147,400 | 146,300 | 147,000 | 4,529 |
| 2019/08/21 | 146,300 | 147,800 | 145,500 | 147,400 | 5,161 |
| 2019/08/20 | 148,100 | 148,400 | 146,400 | 146,800 | 5,140 |
| 2019/08/19 | 149,000 | 149,000 | 146,600 | 147,200 | 4,997 |
| 2019/08/16 | 146,600 | 149,200 | 146,600 | 148,200 | 10,812 |
| 2019/08/15 | 145,000 | 146,600 | 144,900 | 146,500 | 6,180 |
| 2019/08/14 | 145,900 | 146,200 | 145,200 | 145,800 | 3,945 |
| 2019/08/13 | 144,400 | 145,800 | 143,700 | 145,700 | 4,567 |
| 2019/08/09 | 145,600 | 145,700 | 143,600 | 144,200 | 4,419 |
| 2019/08/08 | 146,400 | 146,400 | 144,900 | 145,600 | 8,670 |
| 2019/08/07 | 147,200 | 147,600 | 145,200 | 145,800 | 8,254 |
| 2019/08/06 | 143,400 | 147,900 | 143,300 | 147,300 | 13,538 |
| 2019/08/05 | 143,400 | 144,900 | 143,200 | 144,400 | 7,966 |
| 2019/08/02 | 141,500 | 143,800 | 141,500 | 143,300 | 7,177 |
| 2019/08/01 | 142,100 | 142,300 | 141,300 | 142,300 | 3,876 |
| 2019/07/31 | 141,700 | 142,400 | 141,000 | 142,400 | 5,862 |
| 2019/07/30 | 141,600 | 142,200 | 140,700 | 141,700 | 9,165 |
| 2019/07/29 | 146,900 | 146,900 | 144,200 | 144,700 | 14,377 |
| 2019/07/26 | 144,500 | 146,200 | 144,200 | 145,800 | 6,683 |
| 2019/07/25 | 144,500 | 145,200 | 143,800 | 144,300 | 5,940 |
| 2019/07/24 | 143,800 | 144,400 | 143,200 | 144,200 | 8,373 |
| 2019/07/23 | 144,000 | 144,000 | 142,700 | 143,700 | 5,563 |
| 2019/07/22 | 145,100 | 145,400 | 143,400 | 144,000 | 5,506 |
| 2019/07/19 | 145,500 | 145,500 | 144,200 | 145,100 | 6,363 |
| 2019/07/18 | 145,500 | 145,800 | 143,500 | 144,100 | 7,780 |
| 2019/07/17 | 145,200 | 145,600 | 144,200 | 145,300 | 8,890 |
| 2019/07/16 | 143,800 | 145,300 | 143,300 | 144,600 | 12,557 |
| 2019/07/12 | 143,900 | 144,300 | 142,900 | 143,700 | 7,856 |
| 2019/07/11 | 142,700 | 143,700 | 142,500 | 143,700 | 7,612 |
| 2019/07/10 | 141,800 | 143,200 | 141,600 | 142,100 | 6,297 |
| 2019/07/09 | 140,300 | 142,300 | 140,300 | 141,800 | 6,709 |
| 2019/07/08 | 141,600 | 142,300 | 140,000 | 140,300 | 7,217 |
| 2019/07/05 | 140,900 | 141,400 | 140,300 | 141,200 | 4,694 |
| 2019/07/04 | 140,000 | 140,600 | 139,700 | 140,000 | 7,182 |
| 2019/07/03 | 138,100 | 139,300 | 137,800 | 138,100 | 4,662 |
| 2019/07/02 | 136,000 | 138,300 | 135,700 | 137,700 | 8,661 |
| 2019/07/01 | 134,900 | 136,700 | 134,200 | 135,700 | 7,081 |
| 2019/06/28 | 133,700 | 134,400 | 133,000 | 134,000 | 5,281 |
| 2019/06/27 | 134,000 | 134,800 | 133,000 | 133,000 | 8,063 |
| 2019/06/26 | 134,100 | 134,700 | 133,700 | 134,600 | 6,300 |
| 2019/06/25 | 132,600 | 134,800 | 132,600 | 134,800 | 7,089 |
| 2019/06/24 | 133,400 | 134,300 | 133,200 | 133,200 | 2,687 |
| 2019/06/21 | 134,000 | 134,900 | 133,700 | 133,800 | 6,184 |
| 2019/06/20 | 134,700 | 136,000 | 133,900 | 134,300 | 6,813 |
| 2019/06/19 | 134,500 | 135,000 | 133,400 | 133,800 | 7,239 |
| 2019/06/18 | 134,300 | 134,900 | 133,300 | 134,500 | 7,863 |
| 2019/06/17 | 133,000 | 134,200 | 132,900 | 133,600 | 7,674 |
| 2019/06/14 | 131,600 | 134,100 | 131,400 | 133,700 | 10,214 |
| 2019/06/13 | 130,800 | 132,600 | 130,600 | 132,600 | 10,313 |
| 2019/06/12 | 130,200 | 130,200 | 129,400 | 129,800 | 6,837 |
| 2019/06/11 | 129,800 | 130,200 | 129,200 | 129,700 | 5,707 |
| 2019/06/10 | 129,800 | 130,200 | 129,300 | 129,300 | 4,442 |
| 2019/06/07 | 128,600 | 130,000 | 128,600 | 129,800 | 4,570 |
| 2019/06/06 | 129,600 | 130,000 | 129,000 | 129,000 | 6,267 |
| 2019/06/05 | 129,000 | 129,700 | 128,100 | 129,100 | 5,567 |
| 2019/06/04 | 128,000 | 129,100 | 127,300 | 128,600 | 14,165 |
| 2019/06/03 | 129,400 | 129,600 | 127,800 | 127,900 | 11,482 |
| 2019/05/31 | 130,600 | 131,400 | 130,100 | 130,100 | 11,058 |
| 2019/05/30 | 131,600 | 132,300 | 131,000 | 131,500 | 30,675 |
| 2019/05/29 | 131,500 | 131,900 | 130,300 | 131,200 | 25,496 |
| 2019/05/28 | 130,100 | 132,500 | 130,000 | 132,500 | 12,369 |
| 2019/05/27 | 132,000 | 132,600 | 130,700 | 131,100 | 9,559 |
| 2019/05/24 | 130,000 | 132,800 | 129,900 | 132,400 | 12,652 |
| 2019/05/23 | 129,000 | 130,500 | 128,900 | 130,000 | 21,688 |
| 2019/05/22 | 129,400 | 129,600 | 128,300 | 128,300 | 13,007 |
| 2019/05/21 | 130,200 | 130,700 | 129,500 | 129,900 | 5,266 |
| 2019/05/20 | 126,900 | 130,800 | 126,900 | 130,100 | 8,215 |
| 2019/05/17 | 128,700 | 128,800 | 126,800 | 126,900 | 7,740 |
| 2019/05/16 | 129,300 | 129,600 | 127,800 | 127,900 | 7,817 |
| 2019/05/15 | 129,200 | 129,400 | 127,500 | 129,100 | 7,421 |
| 2019/05/14 | 129,200 | 129,700 | 128,300 | 129,700 | 4,346 |
| 2019/05/13 | 129,900 | 130,100 | 128,900 | 129,400 | 3,102 |
| 2019/05/10 | 130,000 | 130,800 | 128,800 | 129,900 | 5,359 |
| 2019/05/09 | 128,100 | 129,800 | 128,000 | 129,400 | 5,100 |
| 2019/05/08 | 128,000 | 128,300 | 127,200 | 128,100 | 4,512 |
| 2019/05/07 | 127,100 | 128,300 | 126,900 | 127,900 | 4,160 |
| 2019/04/26 | 127,700 | 127,700 | 126,400 | 126,600 | 3,100 |
| 2019/04/25 | 126,800 | 127,700 | 126,600 | 127,700 | 3,884 |
| 2019/04/24 | 126,200 | 126,800 | 125,800 | 126,800 | 5,223 |
| 2019/04/23 | 126,500 | 127,200 | 125,300 | 126,100 | 4,664 |
| 2019/04/22 | 126,000 | 127,200 | 125,900 | 126,800 | 3,242 |
| 2019/04/19 | 125,800 | 126,000 | 125,400 | 125,900 | 3,721 |
| 2019/04/18 | 125,500 | 125,900 | 125,100 | 125,700 | 4,571 |
| 2019/04/17 | 125,500 | 125,700 | 125,000 | 125,600 | 4,019 |
| 2019/04/16 | 124,600 | 125,500 | 124,500 | 125,400 | 4,737 |
| 2019/04/15 | 124,400 | 125,000 | 123,800 | 123,900 | 3,538 |
| 2019/04/12 | 124,100 | 124,300 | 123,200 | 124,200 | 5,312 |
| 2019/04/11 | 123,400 | 124,100 | 122,600 | 124,100 | 5,258 |
| 2019/04/10 | 123,300 | 123,500 | 122,700 | 123,400 | 4,974 |
| 2019/04/09 | 123,700 | 124,000 | 122,500 | 123,300 | 4,686 |
| 2019/04/08 | 125,100 | 125,100 | 123,600 | 124,300 | 3,232 |
| 2019/04/05 | 124,800 | 125,200 | 124,300 | 124,600 | 3,424 |
| 2019/04/04 | 125,000 | 125,000 | 123,700 | 124,500 | 4,011 |
| 2019/04/03 | 124,000 | 125,000 | 123,500 | 125,000 | 5,394 |
| 2019/04/02 | 124,800 | 125,300 | 123,000 | 124,600 | 4,508 |
| 2019/04/01 | 123,700 | 125,300 | 122,200 | 124,200 | 6,071 |
| 2019/03/29 | 124,400 | 125,400 | 123,700 | 123,700 | 4,081 |
| 2019/03/28 | 125,200 | 125,200 | 123,500 | 124,200 | 4,735 |
| 2019/03/27 | 122,600 | 125,200 | 122,500 | 124,500 | 5,492 |
| 2019/03/26 | 121,600 | 122,700 | 120,900 | 122,600 | 5,249 |
| 2019/03/25 | 121,600 | 122,100 | 121,200 | 121,400 | 5,266 |
| 2019/03/22 | 120,700 | 121,900 | 120,400 | 121,400 | 5,325 |
| 2019/03/20 | 120,100 | 121,100 | 119,700 | 120,700 | 4,331 |
| 2019/03/19 | 120,300 | 120,600 | 119,300 | 119,800 | 4,321 |
| 2019/03/18 | 121,000 | 121,200 | 119,900 | 120,000 | 3,922 |
| 2019/03/15 | 122,000 | 122,500 | 120,500 | 120,500 | 4,499 |
| 2019/03/14 | 120,500 | 122,300 | 120,400 | 122,100 | 4,663 |
| 2019/03/13 | 119,700 | 120,000 | 119,200 | 120,000 | 2,155 |
| 2019/03/12 | 119,800 | 120,100 | 118,900 | 119,700 | 2,064 |
| 2019/03/11 | 118,900 | 119,800 | 118,700 | 119,800 | 1,293 |
| 2019/03/08 | 119,400 | 120,000 | 119,000 | 119,100 | 4,803 |
| 2019/03/07 | 119,500 | 120,000 | 119,100 | 119,400 | 2,186 |
| 2019/03/06 | 119,600 | 119,800 | 119,300 | 119,700 | 2,300 |
| 2019/03/05 | 119,100 | 119,600 | 119,100 | 119,600 | 2,396 |
| 2019/03/04 | 118,800 | 119,600 | 118,700 | 119,400 | 1,578 |
| 2019/03/01 | 119,000 | 119,400 | 118,600 | 118,700 | 3,336 |
| 2019/02/28 | 118,800 | 119,600 | 118,500 | 118,500 | 2,873 |
| 2019/02/27 | 119,500 | 119,600 | 119,000 | 119,200 | 1,791 |
| 2019/02/26 | 119,000 | 119,600 | 118,400 | 119,500 | 3,630 |
| 2019/02/25 | 119,000 | 119,000 | 118,200 | 119,000 | 1,600 |
| 2019/02/22 | 118,800 | 118,900 | 118,100 | 118,800 | 2,347 |
| 2019/02/21 | 118,400 | 119,000 | 118,200 | 118,500 | 1,066 |
| 2019/02/20 | 118,800 | 119,000 | 118,400 | 118,800 | 1,467 |
| 2019/02/19 | 118,300 | 119,000 | 117,900 | 118,800 | 3,246 |
| 2019/02/18 | 119,300 | 119,400 | 118,200 | 118,300 | 2,916 |
| 2019/02/15 | 118,600 | 118,800 | 117,500 | 118,800 | 2,948 |
| 2019/02/14 | 119,200 | 119,400 | 119,000 | 119,300 | 2,562 |
| 2019/02/13 | 119,200 | 119,400 | 118,600 | 118,800 | 3,650 |
| 2019/02/12 | 117,400 | 119,400 | 117,200 | 119,300 | 5,901 |
| 2019/02/08 | 117,500 | 117,900 | 116,700 | 117,500 | 6,572 |
| 2019/02/07 | 117,000 | 118,000 | 117,000 | 117,700 | 3,890 |
| 2019/02/06 | 117,200 | 117,900 | 116,800 | 117,000 | 4,368 |
| 2019/02/05 | 116,500 | 117,300 | 116,400 | 116,400 | 3,971 |
| 2019/02/04 | 117,100 | 117,600 | 116,600 | 116,600 | 3,145 |
| 2019/02/01 | 116,000 | 118,200 | 115,900 | 117,100 | 5,826 |
| 2019/01/31 | 117,400 | 117,400 | 115,700 | 116,300 | 4,025 |
| 2019/01/30 | 116,100 | 117,800 | 116,100 | 117,000 | 5,048 |
| 2019/01/29 | 117,800 | 117,900 | 115,300 | 116,500 | 9,102 |
| 2019/01/28 | 120,000 | 120,100 | 117,200 | 118,100 | 11,006 |
| 2019/01/25 | 117,200 | 118,000 | 117,000 | 117,100 | 4,740 |
| 2019/01/24 | 116,000 | 117,600 | 115,900 | 117,200 | 3,539 |
| 2019/01/23 | 117,000 | 117,000 | 115,800 | 116,100 | 4,991 |
| 2019/01/22 | 117,300 | 117,400 | 116,700 | 117,000 | 3,711 |
| 2019/01/21 | 117,000 | 117,300 | 116,700 | 117,300 | 2,512 |
| 2019/01/18 | 116,200 | 116,900 | 115,800 | 116,900 | 3,288 |
| 2019/01/17 | 116,300 | 116,500 | 115,600 | 116,200 | 3,875 |
| 2019/01/16 | 115,300 | 116,200 | 115,200 | 116,000 | 4,283 |
| 2019/01/15 | 115,500 | 116,100 | 115,000 | 115,000 | 3,997 |
| 2019/01/11 | 114,500 | 115,200 | 114,200 | 115,200 | 3,957 |
| 2019/01/10 | 114,800 | 115,800 | 114,600 | 114,600 | 4,255 |
| 2019/01/09 | 114,000 | 114,800 | 113,700 | 114,700 | 4,242 |
| 2019/01/08 | 114,300 | 114,500 | 113,700 | 113,700 | 3,503 |
| 2019/01/07 | 114,300 | 115,100 | 113,600 | 113,600 | 4,053 |
| 2019/01/04 | 113,900 | 113,900 | 111,100 | 112,700 | 5,057 |