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 |
|---|---|---|---|---|---|
| 2021/12/30 | 221,900 | 223,100 | 221,300 | 222,100 | 1,694 |
| 2021/12/29 | 221,800 | 224,000 | 219,000 | 221,000 | 2,885 |
| 2021/12/28 | 220,200 | 222,300 | 219,000 | 222,300 | 2,291 |
| 2021/12/27 | 219,700 | 220,100 | 218,100 | 218,600 | 978 |
| 2021/12/24 | 219,000 | 220,500 | 218,300 | 219,300 | 1,657 |
| 2021/12/23 | 216,900 | 219,100 | 216,800 | 217,800 | 960 |
| 2021/12/22 | 218,100 | 219,500 | 216,700 | 216,900 | 2,904 |
| 2021/12/21 | 216,600 | 221,200 | 216,200 | 219,900 | 3,351 |
| 2021/12/20 | 219,100 | 220,000 | 216,000 | 216,300 | 4,092 |
| 2021/12/17 | 213,100 | 221,300 | 212,700 | 220,800 | 9,747 |
| 2021/12/16 | 214,400 | 216,300 | 213,900 | 215,100 | 2,855 |
| 2021/12/15 | 215,700 | 215,700 | 212,400 | 214,200 | 2,476 |
| 2021/12/14 | 216,100 | 216,200 | 213,400 | 216,100 | 4,077 |
| 2021/12/13 | 215,200 | 217,500 | 214,700 | 215,300 | 3,426 |
| 2021/12/10 | 217,800 | 218,500 | 212,400 | 215,000 | 9,225 |
| 2021/12/09 | 210,200 | 214,200 | 209,100 | 213,600 | 7,187 |
| 2021/12/08 | 207,400 | 210,700 | 206,900 | 210,200 | 4,882 |
| 2021/12/07 | 206,000 | 208,000 | 205,100 | 206,600 | 1,868 |
| 2021/12/06 | 210,400 | 210,400 | 204,900 | 206,200 | 4,279 |
| 2021/12/03 | 206,600 | 210,600 | 206,600 | 210,100 | 5,550 |
| 2021/12/02 | 207,400 | 210,400 | 205,700 | 205,700 | 6,668 |
| 2021/12/01 | 206,100 | 210,500 | 205,000 | 206,900 | 6,796 |
| 2021/11/30 | 209,800 | 213,800 | 202,800 | 202,800 | 10,411 |
| 2021/11/29 | 209,100 | 211,300 | 205,300 | 208,900 | 5,023 |
| 2021/11/26 | 210,600 | 210,900 | 204,400 | 210,200 | 3,762 |
| 2021/11/25 | 209,300 | 212,000 | 208,300 | 210,600 | 1,972 |
| 2021/11/24 | 206,900 | 208,500 | 205,900 | 207,900 | 2,439 |
| 2021/11/22 | 209,600 | 210,500 | 208,500 | 208,500 | 1,832 |
| 2021/11/19 | 209,000 | 209,600 | 207,700 | 209,300 | 2,530 |
| 2021/11/18 | 208,000 | 211,200 | 208,000 | 210,000 | 3,347 |
| 2021/11/17 | 208,000 | 208,800 | 207,500 | 207,500 | 2,505 |
| 2021/11/16 | 207,100 | 209,100 | 206,700 | 208,900 | 1,436 |
| 2021/11/15 | 206,300 | 208,300 | 205,800 | 206,700 | 1,706 |
| 2021/11/12 | 208,000 | 209,500 | 206,700 | 206,800 | 1,881 |
| 2021/11/11 | 207,300 | 208,900 | 206,900 | 208,500 | 1,760 |
| 2021/11/10 | 206,600 | 208,200 | 205,800 | 207,200 | 2,617 |
| 2021/11/09 | 208,300 | 209,700 | 206,500 | 207,300 | 2,815 |
| 2021/11/08 | 209,000 | 211,200 | 207,800 | 209,700 | 2,955 |
| 2021/11/05 | 211,000 | 211,300 | 209,300 | 210,500 | 1,988 |
| 2021/11/04 | 210,000 | 211,000 | 208,600 | 210,800 | 2,008 |
| 2021/11/02 | 209,600 | 210,000 | 207,900 | 208,700 | 2,222 |
| 2021/11/01 | 209,800 | 210,900 | 208,400 | 209,600 | 2,559 |
| 2021/10/29 | 209,300 | 209,800 | 207,100 | 208,500 | 3,559 |
| 2021/10/28 | 209,800 | 209,800 | 205,700 | 207,500 | 2,954 |
| 2021/10/27 | 205,000 | 206,800 | 204,700 | 206,600 | 3,215 |
| 2021/10/26 | 204,400 | 206,000 | 203,700 | 204,300 | 2,417 |
| 2021/10/25 | 206,100 | 207,300 | 204,800 | 205,300 | 2,944 |
| 2021/10/22 | 204,300 | 206,100 | 203,100 | 205,000 | 3,966 |
| 2021/10/21 | 206,500 | 206,500 | 204,000 | 204,000 | 4,156 |
| 2021/10/20 | 208,000 | 208,900 | 206,500 | 206,500 | 4,109 |
| 2021/10/19 | 210,400 | 211,100 | 207,700 | 209,500 | 5,650 |
| 2021/10/18 | 207,900 | 210,900 | 205,200 | 210,600 | 5,453 |
| 2021/10/15 | 204,300 | 209,200 | 203,800 | 208,800 | 4,226 |
| 2021/10/14 | 203,400 | 205,200 | 201,500 | 203,900 | 4,994 |
| 2021/10/13 | 202,800 | 205,300 | 202,200 | 205,000 | 4,555 |
| 2021/10/12 | 202,600 | 202,800 | 200,100 | 201,800 | 2,056 |
| 2021/10/11 | 199,100 | 201,200 | 197,300 | 201,000 | 3,701 |
| 2021/10/08 | 198,600 | 201,000 | 197,800 | 197,800 | 5,518 |
| 2021/10/07 | 200,300 | 202,500 | 199,100 | 201,500 | 5,080 |
| 2021/10/06 | 201,700 | 202,800 | 197,300 | 201,400 | 7,202 |
| 2021/10/05 | 198,400 | 200,500 | 192,200 | 198,500 | 7,481 |
| 2021/10/04 | 199,500 | 201,300 | 196,800 | 198,100 | 4,813 |
| 2021/10/01 | 202,700 | 204,600 | 196,500 | 196,600 | 7,466 |
| 2021/09/30 | 203,200 | 206,300 | 202,600 | 202,700 | 5,370 |
| 2021/09/29 | 207,500 | 207,500 | 202,700 | 203,200 | 4,013 |
| 2021/09/28 | 207,300 | 209,700 | 204,200 | 208,300 | 5,068 |
| 2021/09/27 | 207,000 | 207,500 | 206,200 | 207,300 | 3,407 |
| 2021/09/24 | 207,400 | 209,100 | 206,300 | 207,000 | 4,817 |
| 2021/09/22 | 214,200 | 214,200 | 207,400 | 208,500 | 7,602 |
| 2021/09/21 | 214,200 | 214,700 | 211,700 | 212,500 | 2,884 |
| 2021/09/17 | 216,900 | 216,900 | 213,100 | 215,600 | 6,392 |
| 2021/09/16 | 215,000 | 216,900 | 210,500 | 212,200 | 5,546 |
| 2021/09/15 | 219,000 | 219,700 | 214,400 | 214,700 | 4,591 |
| 2021/09/14 | 216,000 | 219,300 | 216,000 | 218,500 | 2,249 |
| 2021/09/13 | 217,800 | 218,100 | 216,400 | 217,500 | 2,127 |
| 2021/09/10 | 220,700 | 220,700 | 217,100 | 218,100 | 3,997 |
| 2021/09/09 | 220,000 | 220,300 | 218,400 | 219,300 | 2,396 |
| 2021/09/08 | 219,200 | 220,000 | 218,600 | 219,200 | 2,607 |
| 2021/09/07 | 220,000 | 221,700 | 219,100 | 219,400 | 2,243 |
| 2021/09/06 | 221,100 | 222,500 | 220,900 | 221,600 | 2,787 |
| 2021/09/03 | 221,900 | 224,300 | 220,000 | 220,900 | 2,804 |
| 2021/09/02 | 223,200 | 225,200 | 221,600 | 222,400 | 3,475 |
| 2021/09/01 | 218,500 | 222,800 | 218,500 | 221,100 | 4,429 |
| 2021/08/31 | 222,500 | 223,400 | 220,400 | 221,200 | 6,797 |
| 2021/08/30 | 218,300 | 222,600 | 217,900 | 222,100 | 7,509 |
| 2021/08/27 | 215,000 | 220,400 | 214,000 | 219,900 | 9,200 |
| 2021/08/26 | 211,500 | 214,100 | 210,300 | 213,900 | 6,600 |
| 2021/08/25 | 212,300 | 213,200 | 210,900 | 211,900 | 3,410 |
| 2021/08/24 | 215,100 | 216,300 | 211,800 | 212,000 | 5,651 |
| 2021/08/23 | 215,900 | 216,400 | 212,300 | 212,800 | 5,410 |
| 2021/08/20 | 216,900 | 217,500 | 214,200 | 215,900 | 3,833 |
| 2021/08/19 | 215,900 | 216,500 | 214,900 | 216,300 | 2,762 |
| 2021/08/18 | 214,600 | 216,700 | 213,500 | 216,200 | 2,820 |
| 2021/08/17 | 217,000 | 217,300 | 214,800 | 215,400 | 3,347 |
| 2021/08/16 | 217,600 | 219,000 | 216,100 | 217,500 | 2,314 |
| 2021/08/13 | 218,200 | 218,900 | 216,000 | 216,800 | 3,044 |
| 2021/08/12 | 216,700 | 218,500 | 215,700 | 216,700 | 2,940 |
| 2021/08/11 | 217,300 | 219,800 | 216,500 | 217,300 | 2,704 |
| 2021/08/10 | 222,300 | 222,300 | 216,300 | 216,500 | 4,596 |
| 2021/08/06 | 223,300 | 224,200 | 221,100 | 221,400 | 4,574 |
| 2021/08/05 | 217,700 | 225,800 | 217,100 | 224,700 | 9,411 |
| 2021/08/04 | 211,900 | 216,700 | 211,600 | 215,800 | 3,652 |
| 2021/08/03 | 211,900 | 212,800 | 210,900 | 211,900 | 4,236 |
| 2021/08/02 | 213,000 | 213,500 | 210,600 | 210,600 | 5,224 |
| 2021/07/30 | 214,200 | 214,200 | 211,900 | 211,900 | 5,800 |
| 2021/07/29 | 218,600 | 218,800 | 212,400 | 212,700 | 18,759 |
| 2021/07/28 | 222,500 | 223,700 | 220,900 | 223,000 | 10,328 |
| 2021/07/27 | 218,800 | 222,700 | 218,100 | 222,300 | 5,987 |
| 2021/07/26 | 219,900 | 219,900 | 216,800 | 217,200 | 4,549 |
| 2021/07/21 | 217,400 | 218,900 | 217,100 | 217,800 | 2,652 |
| 2021/07/20 | 216,300 | 218,100 | 214,200 | 216,900 | 5,295 |
| 2021/07/19 | 216,800 | 217,900 | 215,900 | 216,700 | 5,236 |
| 2021/07/16 | 217,000 | 219,900 | 216,000 | 217,100 | 4,638 |
| 2021/07/15 | 217,500 | 218,500 | 216,100 | 216,100 | 4,412 |
| 2021/07/14 | 217,900 | 218,600 | 215,500 | 217,100 | 5,808 |
| 2021/03/22 | 186,800 | 187,600 | 184,400 | 186,600 | 3,856 |
| 2021/03/19 | 187,000 | 191,600 | 185,400 | 186,700 | 20,961 |
| 2021/03/18 | 184,000 | 186,400 | 181,300 | 185,800 | 5,614 |
| 2021/03/17 | 182,400 | 183,800 | 180,800 | 182,100 | 4,409 |
| 2021/03/16 | 180,000 | 183,500 | 178,900 | 182,200 | 6,452 |
| 2021/03/15 | 178,200 | 179,500 | 175,700 | 178,100 | 6,680 |
| 2021/03/12 | 175,000 | 178,200 | 174,500 | 178,200 | 8,348 |
| 2021/03/11 | 171,400 | 174,300 | 170,600 | 174,300 | 5,490 |
| 2021/03/10 | 169,800 | 172,800 | 169,200 | 172,400 | 8,217 |
| 2021/03/09 | 175,900 | 177,800 | 171,800 | 171,800 | 10,542 |
| 2021/03/08 | 177,500 | 180,400 | 177,400 | 178,000 | 4,823 |
| 2021/03/05 | 180,100 | 182,600 | 177,200 | 179,200 | 6,884 |
| 2021/03/04 | 180,600 | 184,200 | 180,200 | 182,600 | 5,164 |
| 2021/03/03 | 188,200 | 188,200 | 181,500 | 185,400 | 5,207 |
| 2021/03/02 | 186,600 | 190,300 | 184,800 | 185,500 | 8,924 |
| 2021/03/01 | 186,300 | 187,900 | 183,400 | 183,400 | 4,923 |
| 2021/02/26 | 186,000 | 186,400 | 180,800 | 183,000 | 6,760 |
| 2021/02/25 | 185,900 | 187,500 | 184,400 | 186,600 | 6,194 |
| 2021/02/24 | 186,700 | 188,700 | 184,300 | 185,300 | 6,187 |
| 2021/02/22 | 184,100 | 187,900 | 183,500 | 187,500 | 7,460 |
| 2021/02/19 | 186,100 | 189,200 | 186,100 | 188,000 | 4,781 |
| 2021/02/18 | 189,800 | 190,600 | 187,300 | 188,600 | 6,743 |
| 2021/02/17 | 197,000 | 197,700 | 190,500 | 191,400 | 6,546 |
| 2021/02/16 | 190,300 | 197,900 | 190,300 | 197,000 | 6,678 |
| 2021/02/15 | 190,000 | 191,000 | 188,800 | 190,100 | 2,666 |
| 2021/02/12 | 190,000 | 192,500 | 189,300 | 190,500 | 3,955 |
| 2021/02/10 | 186,000 | 190,000 | 184,700 | 188,600 | 5,699 |
| 2021/02/09 | 183,900 | 187,400 | 183,300 | 185,400 | 6,744 |
| 2021/02/08 | 181,700 | 183,900 | 181,200 | 183,900 | 4,713 |
| 2021/02/05 | 182,300 | 182,600 | 180,800 | 181,100 | 5,228 |
| 2021/02/04 | 185,500 | 186,600 | 179,300 | 182,300 | 7,309 |
| 2021/02/03 | 184,400 | 187,500 | 183,200 | 185,500 | 4,570 |
| 2021/02/02 | 186,100 | 187,600 | 182,900 | 182,900 | 5,673 |
| 2021/02/01 | 187,500 | 188,700 | 184,100 | 187,500 | 4,076 |
| 2021/01/29 | 188,300 | 191,400 | 186,200 | 188,200 | 5,717 |
| 2021/01/28 | 187,000 | 188,500 | 185,300 | 188,200 | 4,154 |
| 2021/01/27 | 193,700 | 193,700 | 190,100 | 192,900 | 7,357 |
| 2021/01/26 | 191,600 | 194,400 | 191,100 | 192,400 | 3,275 |
| 2021/01/25 | 192,800 | 195,100 | 191,900 | 193,000 | 3,894 |
| 2021/01/22 | 189,000 | 192,000 | 189,000 | 192,000 | 3,522 |
| 2021/01/21 | 192,800 | 193,300 | 188,900 | 189,800 | 4,877 |
| 2021/01/20 | 193,000 | 195,300 | 191,700 | 193,500 | 5,603 |
| 2021/01/19 | 191,600 | 193,500 | 190,000 | 191,900 | 6,525 |
| 2021/01/18 | 190,000 | 192,700 | 190,000 | 191,600 | 4,593 |
| 2021/01/15 | 192,700 | 193,100 | 188,600 | 189,800 | 5,435 |
| 2021/01/14 | 196,600 | 196,800 | 190,900 | 192,500 | 6,040 |
| 2021/01/13 | 195,100 | 197,000 | 192,900 | 196,600 | 7,448 |
| 2021/01/12 | 197,800 | 199,000 | 195,500 | 199,000 | 5,832 |
| 2021/01/08 | 194,200 | 198,000 | 194,000 | 198,000 | 3,613 |
| 2021/01/07 | 195,000 | 196,500 | 192,500 | 195,900 | 5,277 |
| 2021/01/06 | 193,300 | 197,900 | 191,700 | 191,700 | 6,654 |
| 2021/01/05 | 191,400 | 194,400 | 189,800 | 194,200 | 4,299 |
| 2021/01/04 | 191,000 | 191,700 | 187,600 | 189,200 | 5,453 |