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 |
|---|---|---|---|---|---|
| 2020/12/30 | 187,800 | 190,800 | 186,600 | 190,500 | 3,358 |
| 2020/12/29 | 185,200 | 188,200 | 184,000 | 188,200 | 4,747 |
| 2020/12/28 | 183,500 | 187,800 | 183,100 | 187,700 | 3,961 |
| 2020/12/25 | 183,700 | 185,400 | 182,900 | 183,800 | 3,177 |
| 2020/12/24 | 184,000 | 185,700 | 183,000 | 184,700 | 3,726 |
| 2020/12/23 | 181,100 | 183,900 | 179,700 | 182,800 | 3,878 |
| 2020/12/22 | 177,700 | 181,200 | 177,700 | 180,700 | 2,443 |
| 2020/12/21 | 177,500 | 179,600 | 177,100 | 179,200 | 2,737 |
| 2020/12/18 | 180,900 | 181,900 | 177,900 | 179,100 | 22,882 |
| 2020/12/17 | 179,400 | 179,600 | 178,500 | 179,500 | 4,585 |
| 2020/12/16 | 178,600 | 179,300 | 175,900 | 179,300 | 3,465 |
| 2020/12/15 | 178,500 | 178,600 | 175,100 | 176,600 | 5,088 |
| 2020/12/14 | 174,600 | 175,300 | 172,500 | 174,900 | 2,904 |
| 2020/12/11 | 172,400 | 174,700 | 170,800 | 173,600 | 8,068 |
| 2020/12/10 | 170,500 | 171,500 | 169,600 | 170,400 | 4,453 |
| 2020/12/09 | 171,500 | 172,500 | 169,700 | 170,500 | 3,635 |
| 2020/12/08 | 169,500 | 171,500 | 169,500 | 171,500 | 3,447 |
| 2020/12/07 | 173,200 | 174,400 | 170,000 | 170,000 | 5,760 |
| 2020/12/04 | 172,800 | 174,800 | 172,200 | 173,900 | 5,253 |
| 2020/12/03 | 170,600 | 173,400 | 170,600 | 172,500 | 3,463 |
| 2020/12/02 | 174,500 | 176,700 | 171,600 | 172,500 | 4,744 |
| 2020/12/01 | 175,900 | 177,800 | 175,300 | 176,000 | 4,381 |
| 2020/11/30 | 175,800 | 176,000 | 172,500 | 176,000 | 9,274 |
| 2020/11/27 | 173,300 | 176,500 | 172,200 | 175,900 | 6,555 |
| 2020/11/26 | 172,500 | 173,300 | 169,500 | 173,300 | 6,657 |
| 2020/11/25 | 178,700 | 178,700 | 169,900 | 171,000 | 8,689 |
| 2020/11/24 | 179,600 | 181,400 | 177,000 | 177,100 | 7,000 |
| 2020/11/20 | 179,800 | 179,800 | 173,200 | 173,900 | 4,876 |
| 2020/11/19 | 174,700 | 176,700 | 173,400 | 176,700 | 4,343 |
| 2020/11/18 | 175,800 | 178,000 | 174,000 | 174,700 | 5,109 |
| 2020/11/17 | 177,600 | 179,100 | 175,700 | 176,900 | 3,613 |
| 2020/11/16 | 179,700 | 180,600 | 177,300 | 177,300 | 3,570 |
| 2020/11/13 | 179,900 | 181,900 | 179,000 | 179,900 | 3,650 |
| 2020/11/12 | 182,300 | 182,400 | 178,900 | 181,100 | 4,844 |
| 2020/11/11 | 179,500 | 180,900 | 177,200 | 180,600 | 7,598 |
| 2020/11/10 | 188,900 | 188,900 | 175,900 | 176,500 | 12,096 |
| 2020/11/09 | 181,400 | 187,100 | 181,400 | 187,100 | 5,282 |
| 2020/11/06 | 183,000 | 183,500 | 181,100 | 182,700 | 3,367 |
| 2020/11/05 | 179,600 | 183,000 | 178,700 | 183,000 | 6,148 |
| 2020/11/04 | 175,600 | 179,700 | 174,900 | 179,200 | 5,122 |
| 2020/11/02 | 178,700 | 178,700 | 175,200 | 176,200 | 4,914 |
| 2020/10/30 | 177,600 | 179,500 | 176,500 | 177,600 | 4,640 |
| 2020/10/29 | 174,700 | 179,000 | 173,600 | 179,000 | 4,324 |
| 2020/10/28 | 174,000 | 177,400 | 173,600 | 175,600 | 4,032 |
| 2020/10/27 | 175,800 | 177,900 | 173,400 | 174,900 | 4,595 |
| 2020/10/26 | 174,600 | 176,200 | 173,600 | 174,300 | 7,296 |
| 2020/10/23 | 173,300 | 176,100 | 172,700 | 175,900 | 3,402 |
| 2020/10/22 | 175,300 | 175,300 | 173,400 | 174,600 | 4,097 |
| 2020/10/21 | 176,200 | 179,100 | 173,300 | 174,900 | 5,461 |
| 2020/10/20 | 175,000 | 177,900 | 174,400 | 176,100 | 6,258 |
| 2020/10/19 | 173,400 | 175,900 | 172,300 | 175,100 | 7,108 |
| 2020/10/16 | 172,600 | 173,500 | 171,200 | 172,000 | 8,750 |
| 2020/10/15 | 176,800 | 176,800 | 173,200 | 173,500 | 4,258 |
| 2020/10/14 | 176,400 | 177,000 | 174,300 | 175,300 | 4,205 |
| 2020/10/13 | 176,800 | 179,200 | 175,800 | 177,000 | 5,359 |
| 2020/10/12 | 180,300 | 180,500 | 178,200 | 178,300 | 2,293 |
| 2020/10/09 | 180,300 | 181,200 | 179,200 | 180,000 | 3,686 |
| 2020/10/08 | 180,800 | 181,400 | 179,900 | 180,300 | 4,182 |
| 2020/10/07 | 181,200 | 183,100 | 180,200 | 180,700 | 4,835 |
| 2020/10/06 | 182,100 | 183,500 | 180,600 | 181,000 | 3,152 |
| 2020/10/05 | 180,400 | 183,500 | 180,400 | 181,700 | 5,010 |
| 2020/10/02 | 182,000 | 183,600 | 180,000 | 180,000 | 11,503 |
| 2020/09/30 | 183,000 | 183,300 | 180,100 | 180,300 | 8,896 |
| 2020/09/29 | 182,500 | 185,200 | 181,300 | 184,000 | 4,364 |
| 2020/09/28 | 185,100 | 186,900 | 181,500 | 183,500 | 6,484 |
| 2020/09/25 | 184,700 | 187,500 | 184,400 | 185,900 | 7,153 |
| 2020/09/24 | 185,000 | 185,500 | 181,600 | 182,500 | 8,388 |
| 2020/09/23 | 183,800 | 186,900 | 182,500 | 182,900 | 8,003 |
| 2020/09/18 | 187,200 | 190,000 | 181,400 | 182,400 | 23,164 |
| 2020/09/17 | 187,300 | 190,700 | 185,600 | 187,900 | 10,437 |
| 2020/09/16 | 183,500 | 186,300 | 182,100 | 185,300 | 5,757 |
| 2020/09/15 | 182,700 | 184,600 | 182,500 | 183,700 | 4,341 |
| 2020/09/14 | 183,400 | 184,400 | 181,400 | 184,300 | 4,086 |
| 2020/09/11 | 179,900 | 183,400 | 179,400 | 182,700 | 8,191 |
| 2020/09/10 | 177,100 | 179,500 | 177,100 | 179,500 | 5,881 |
| 2020/09/09 | 177,000 | 179,300 | 176,000 | 177,500 | 5,282 |
| 2020/09/08 | 179,200 | 179,200 | 177,600 | 178,200 | 4,557 |
| 2020/09/07 | 183,200 | 183,200 | 177,900 | 178,300 | 7,352 |
| 2020/09/04 | 183,500 | 184,100 | 181,500 | 183,200 | 4,527 |
| 2020/09/03 | 184,900 | 184,900 | 182,900 | 184,700 | 5,084 |
| 2020/09/02 | 182,200 | 183,800 | 181,000 | 183,200 | 7,002 |
| 2020/09/01 | 184,600 | 186,100 | 182,500 | 183,400 | 9,700 |
| 2020/08/31 | 183,100 | 187,700 | 182,700 | 185,200 | 7,146 |
| 2020/08/28 | 182,200 | 187,000 | 182,000 | 185,300 | 9,495 |
| 2020/08/27 | 181,500 | 184,000 | 181,100 | 183,900 | 8,168 |
| 2020/08/26 | 187,000 | 187,500 | 182,100 | 182,800 | 11,590 |
| 2020/08/25 | 187,500 | 188,100 | 185,600 | 187,600 | 6,236 |
| 2020/08/24 | 187,100 | 189,500 | 186,100 | 188,400 | 6,870 |
| 2020/08/21 | 185,100 | 188,300 | 183,700 | 187,100 | 9,228 |
| 2020/08/20 | 184,700 | 186,400 | 183,700 | 184,400 | 6,914 |
| 2020/08/19 | 188,600 | 188,600 | 183,900 | 184,500 | 9,462 |
| 2020/08/18 | 186,400 | 188,600 | 185,500 | 188,600 | 9,658 |
| 2020/08/17 | 183,400 | 187,200 | 183,400 | 186,400 | 11,671 |
| 2020/08/14 | 186,500 | 187,600 | 183,800 | 184,700 | 7,720 |
| 2020/08/13 | 184,600 | 186,100 | 182,900 | 185,200 | 18,268 |
| 2020/08/12 | 189,000 | 189,200 | 182,400 | 184,600 | 64,134 |
| 2020/08/11 | 186,700 | 191,900 | 185,000 | 191,900 | 64,960 |
| 2020/08/07 | 188,900 | 190,300 | 187,700 | 188,400 | 18,243 |
| 2020/08/06 | 189,000 | 189,600 | 187,900 | 188,800 | 12,773 |
| 2020/08/05 | 186,400 | 191,400 | 185,900 | 189,400 | 47,441 |
| 2020/08/04 | 195,500 | 196,300 | 187,500 | 188,500 | 22,130 |
| 2020/08/03 | 196,500 | 199,000 | 194,600 | 194,900 | 7,596 |
| 2020/07/31 | 196,900 | 198,900 | 195,500 | 197,400 | 6,372 |
| 2020/07/30 | 194,000 | 198,300 | 192,100 | 197,000 | 10,634 |
| 2020/07/29 | 199,400 | 199,500 | 194,500 | 198,600 | 10,126 |
| 2020/07/28 | 201,000 | 203,400 | 197,300 | 199,500 | 10,312 |
| 2020/07/27 | 191,300 | 195,600 | 190,000 | 195,400 | 4,723 |
| 2020/07/22 | 188,900 | 191,600 | 186,200 | 191,300 | 2,602 |
| 2020/07/21 | 186,500 | 189,000 | 185,700 | 187,000 | 2,917 |
| 2020/07/20 | 185,400 | 186,200 | 182,500 | 185,600 | 3,401 |
| 2020/07/17 | 182,600 | 184,400 | 181,700 | 183,800 | 4,017 |
| 2020/07/16 | 184,500 | 184,800 | 180,900 | 181,800 | 6,295 |
| 2020/07/15 | 188,700 | 190,000 | 183,800 | 185,000 | 7,753 |
| 2020/07/14 | 189,900 | 192,600 | 189,400 | 189,800 | 5,151 |
| 2020/07/13 | 188,800 | 192,700 | 187,400 | 190,400 | 5,809 |
| 2020/07/10 | 188,300 | 190,800 | 187,200 | 188,500 | 5,352 |
| 2020/07/09 | 185,200 | 190,900 | 183,900 | 189,500 | 5,811 |
| 2020/07/08 | 184,400 | 189,700 | 183,400 | 186,500 | 5,069 |
| 2020/07/07 | 183,100 | 186,500 | 180,300 | 184,000 | 8,039 |
| 2020/07/06 | 183,000 | 187,000 | 181,700 | 184,300 | 6,683 |
| 2020/07/03 | 175,800 | 182,300 | 173,800 | 180,900 | 5,201 |
| 2020/07/02 | 174,300 | 178,000 | 173,600 | 176,600 | 6,049 |
| 2020/07/01 | 174,500 | 177,000 | 171,800 | 172,700 | 4,261 |
| 2020/06/30 | 172,200 | 176,000 | 167,800 | 173,600 | 10,175 |
| 2020/06/29 | 172,400 | 175,200 | 167,300 | 167,900 | 13,468 |
| 2020/06/26 | 170,000 | 175,900 | 169,500 | 175,900 | 5,896 |
| 2020/06/25 | 165,000 | 168,100 | 164,100 | 167,800 | 5,772 |
| 2020/06/24 | 167,700 | 167,700 | 162,200 | 166,600 | 4,754 |
| 2020/06/23 | 166,800 | 168,800 | 166,500 | 167,700 | 4,006 |
| 2020/06/22 | 168,300 | 169,300 | 166,300 | 166,800 | 3,153 |
| 2020/06/19 | 170,100 | 170,500 | 167,100 | 168,300 | 5,184 |
| 2020/06/18 | 170,600 | 171,700 | 166,300 | 171,200 | 4,012 |
| 2020/06/17 | 166,500 | 171,900 | 165,400 | 170,700 | 6,438 |
| 2020/06/16 | 166,800 | 167,800 | 162,200 | 164,600 | 5,254 |
| 2020/06/15 | 166,500 | 167,300 | 161,100 | 161,900 | 5,738 |
| 2020/06/12 | 157,600 | 164,500 | 154,300 | 164,000 | 12,561 |
| 2020/06/11 | 160,300 | 161,600 | 157,300 | 158,300 | 4,997 |
| 2020/06/10 | 160,900 | 162,800 | 159,600 | 161,300 | 5,340 |
| 2020/06/09 | 155,600 | 164,400 | 155,600 | 162,600 | 6,982 |
| 2020/06/08 | 157,300 | 160,900 | 157,300 | 159,600 | 10,164 |
| 2020/06/05 | 164,000 | 164,300 | 159,400 | 160,700 | 8,512 |
| 2020/06/04 | 174,400 | 174,400 | 165,300 | 165,300 | 9,104 |
| 2020/06/03 | 172,000 | 174,700 | 169,400 | 174,400 | 9,146 |
| 2020/06/02 | 172,900 | 173,900 | 170,300 | 172,200 | 6,779 |
| 2020/06/01 | 175,000 | 175,000 | 171,100 | 171,500 | 9,131 |
| 2020/05/29 | 174,000 | 177,000 | 172,200 | 176,700 | 10,351 |
| 2020/05/28 | 174,000 | 174,000 | 171,100 | 172,800 | 6,587 |
| 2020/05/27 | 176,300 | 176,600 | 171,400 | 173,000 | 9,548 |
| 2020/05/26 | 175,500 | 176,000 | 172,300 | 173,900 | 6,722 |
| 2020/05/25 | 176,000 | 177,200 | 172,700 | 173,500 | 5,885 |
| 2020/05/22 | 173,700 | 175,200 | 172,000 | 174,900 | 7,659 |
| 2020/05/21 | 164,700 | 170,700 | 163,700 | 169,700 | 7,802 |
| 2020/05/20 | 163,400 | 164,700 | 159,100 | 164,700 | 5,384 |
| 2020/05/19 | 162,600 | 164,400 | 157,400 | 160,000 | 8,049 |
| 2020/05/18 | 162,100 | 162,100 | 154,800 | 157,000 | 4,931 |
| 2020/05/15 | 159,500 | 159,500 | 154,300 | 157,000 | 4,596 |
| 2020/05/14 | 156,000 | 159,300 | 153,200 | 157,800 | 5,622 |
| 2020/05/13 | 153,000 | 158,100 | 150,200 | 156,700 | 6,838 |
| 2020/05/12 | 159,000 | 159,000 | 153,400 | 156,000 | 6,017 |
| 2020/05/11 | 162,900 | 165,000 | 155,800 | 158,600 | 8,219 |
| 2020/05/08 | 152,000 | 160,900 | 149,700 | 159,500 | 15,454 |
| 2020/05/07 | 151,500 | 155,000 | 147,900 | 149,600 | 4,618 |
| 2020/05/01 | 149,200 | 151,800 | 146,000 | 148,900 | 4,117 |
| 2020/04/30 | 150,300 | 151,300 | 147,900 | 150,000 | 6,515 |
| 2020/04/28 | 151,000 | 151,100 | 145,900 | 149,800 | 5,999 |
| 2020/04/27 | 142,400 | 148,600 | 141,500 | 148,600 | 6,464 |
| 2020/04/24 | 145,600 | 146,600 | 140,300 | 142,300 | 5,978 |
| 2020/04/23 | 146,600 | 147,900 | 144,600 | 146,400 | 4,601 |
| 2020/04/22 | 143,700 | 146,300 | 141,800 | 145,300 | 5,810 |
| 2020/04/21 | 145,300 | 147,000 | 138,600 | 143,900 | 8,334 |
| 2020/04/20 | 145,500 | 146,700 | 143,100 | 145,900 | 3,814 |
| 2020/04/17 | 144,300 | 145,700 | 140,800 | 145,500 | 7,034 |
| 2020/04/16 | 135,300 | 141,500 | 132,700 | 141,300 | 9,747 |
| 2020/04/15 | 140,300 | 142,600 | 133,400 | 136,300 | 10,271 |
| 2020/04/14 | 137,400 | 141,000 | 136,500 | 139,900 | 5,065 |
| 2020/04/13 | 138,800 | 140,900 | 136,200 | 138,200 | 9,061 |
| 2020/04/10 | 140,100 | 141,600 | 134,400 | 138,900 | 8,307 |
| 2020/04/09 | 147,600 | 147,600 | 136,000 | 139,700 | 8,353 |
| 2020/04/08 | 140,000 | 143,500 | 131,400 | 141,600 | 11,909 |
| 2020/04/07 | 132,000 | 142,200 | 132,000 | 139,300 | 18,453 |
| 2020/04/06 | 132,600 | 140,200 | 128,600 | 130,500 | 7,906 |
| 2020/04/03 | 134,200 | 136,700 | 131,300 | 132,500 | 7,719 |
| 2020/04/02 | 132,500 | 138,000 | 129,300 | 134,700 | 13,457 |
| 2020/04/01 | 146,000 | 146,200 | 129,600 | 131,900 | 15,281 |
| 2020/03/31 | 137,500 | 148,800 | 132,200 | 146,200 | 13,944 |
| 2020/03/30 | 129,100 | 139,700 | 126,000 | 139,200 | 16,113 |
| 2020/03/27 | 136,500 | 139,800 | 124,600 | 137,100 | 23,633 |
| 2020/03/26 | 148,000 | 155,000 | 132,400 | 137,600 | 20,351 |
| 2020/03/25 | 156,400 | 160,000 | 146,200 | 151,400 | 23,131 |
| 2020/03/24 | 135,800 | 152,600 | 126,400 | 134,400 | 29,163 |
| 2020/03/23 | 119,800 | 137,800 | 119,800 | 132,800 | 29,591 |
| 2020/03/19 | 125,100 | 126,700 | 94,500 | 106,100 | 25,280 |
| 2020/03/18 | 130,300 | 140,400 | 121,500 | 121,500 | 17,261 |
| 2020/03/17 | 120,900 | 130,700 | 119,400 | 127,400 | 19,444 |
| 2020/03/16 | 136,500 | 140,900 | 128,100 | 129,900 | 18,306 |
| 2020/03/13 | 133,000 | 137,800 | 121,300 | 133,700 | 26,028 |
| 2020/03/12 | 142,900 | 144,800 | 131,700 | 139,200 | 19,243 |
| 2020/03/11 | 145,600 | 153,200 | 145,600 | 148,300 | 9,993 |
| 2020/03/10 | 146,900 | 148,800 | 133,500 | 144,800 | 31,824 |
| 2020/03/09 | 164,800 | 166,600 | 149,700 | 150,000 | 20,497 |
| 2020/03/06 | 174,200 | 174,500 | 166,400 | 167,900 | 8,686 |
| 2020/03/05 | 173,500 | 176,400 | 171,200 | 175,600 | 8,105 |
| 2020/03/04 | 168,900 | 170,000 | 167,800 | 169,500 | 11,418 |
| 2020/03/03 | 170,500 | 173,600 | 169,300 | 169,400 | 9,367 |
| 2020/03/02 | 166,300 | 169,200 | 164,500 | 165,400 | 17,821 |
| 2020/02/28 | 177,200 | 179,900 | 168,900 | 169,700 | 16,850 |
| 2020/02/27 | 181,000 | 183,300 | 181,000 | 181,000 | 8,681 |
| 2020/02/26 | 182,600 | 183,600 | 182,100 | 182,600 | 8,462 |
| 2020/02/25 | 182,500 | 186,300 | 182,200 | 184,700 | 7,482 |
| 2020/02/21 | 185,100 | 186,400 | 184,500 | 185,500 | 5,551 |
| 2020/02/20 | 182,400 | 185,100 | 181,400 | 184,600 | 5,751 |
| 2020/02/19 | 181,000 | 183,300 | 181,000 | 182,200 | 4,428 |
| 2020/02/18 | 178,600 | 181,000 | 178,200 | 180,400 | 5,938 |
| 2020/02/17 | 179,200 | 180,200 | 178,700 | 178,800 | 3,591 |
| 2020/02/14 | 178,100 | 179,000 | 177,800 | 179,000 | 5,682 |
| 2020/02/13 | 177,300 | 178,300 | 176,200 | 177,400 | 5,669 |
| 2020/02/12 | 174,000 | 177,400 | 173,300 | 176,700 | 7,759 |
| 2020/02/10 | 171,600 | 172,800 | 171,400 | 172,800 | 5,521 |
| 2020/02/07 | 171,500 | 171,500 | 170,000 | 170,800 | 4,397 |
| 2020/02/06 | 170,600 | 172,800 | 169,600 | 170,300 | 5,285 |
| 2020/02/05 | 167,700 | 170,000 | 167,300 | 169,500 | 7,386 |
| 2020/02/04 | 166,600 | 167,000 | 165,200 | 166,100 | 6,441 |
| 2020/02/03 | 165,400 | 167,100 | 165,200 | 166,500 | 6,931 |
| 2020/01/31 | 166,500 | 167,200 | 164,800 | 166,800 | 6,485 |
| 2020/01/30 | 166,600 | 168,000 | 164,500 | 166,800 | 11,401 |
| 2020/01/29 | 168,700 | 171,400 | 168,600 | 170,200 | 8,814 |
| 2020/01/28 | 168,000 | 169,500 | 167,200 | 168,900 | 4,839 |
| 2020/01/27 | 166,500 | 168,700 | 166,100 | 168,200 | 3,845 |
| 2020/01/24 | 167,200 | 168,500 | 166,500 | 168,500 | 6,647 |
| 2020/01/23 | 167,400 | 167,700 | 165,100 | 167,100 | 6,507 |
| 2020/01/22 | 166,000 | 168,700 | 166,000 | 168,100 | 6,276 |
| 2020/01/21 | 166,600 | 166,600 | 165,700 | 165,900 | 3,565 |
| 2020/01/20 | 165,800 | 166,700 | 164,600 | 166,500 | 4,487 |
| 2020/01/17 | 164,200 | 165,700 | 162,900 | 165,700 | 4,781 |
| 2020/01/16 | 164,100 | 164,200 | 163,100 | 164,000 | 5,699 |
| 2020/01/15 | 164,500 | 165,000 | 163,200 | 164,000 | 5,975 |
| 2020/01/14 | 166,000 | 166,500 | 163,900 | 164,800 | 5,952 |
| 2020/01/10 | 164,400 | 165,700 | 164,000 | 165,400 | 3,684 |
| 2020/01/09 | 164,100 | 165,000 | 163,000 | 164,400 | 8,014 |
| 2020/01/08 | 165,000 | 166,100 | 163,100 | 163,100 | 6,113 |
| 2020/01/07 | 165,800 | 166,700 | 164,900 | 165,400 | 5,987 |
| 2020/01/06 | 164,600 | 166,200 | 164,500 | 165,300 | 5,031 |