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 |
|---|---|---|---|---|---|
| 2022/12/30 | 153,300 | 154,700 | 151,200 | 151,800 | 3,637 |
| 2022/12/29 | 151,700 | 154,000 | 151,400 | 153,300 | 6,679 |
| 2022/12/28 | 150,000 | 151,900 | 149,800 | 151,700 | 3,571 |
| 2022/12/27 | 150,800 | 151,000 | 148,600 | 150,500 | 3,251 |
| 2022/12/26 | 150,300 | 151,600 | 148,700 | 150,900 | 4,257 |
| 2022/12/23 | 152,800 | 152,900 | 149,900 | 150,200 | 4,522 |
| 2022/12/22 | 149,700 | 153,300 | 149,700 | 152,700 | 4,994 |
| 2022/12/21 | 147,800 | 151,700 | 147,300 | 149,500 | 6,921 |
| 2022/12/20 | 155,900 | 156,000 | 145,500 | 147,200 | 11,511 |
| 2022/12/19 | 157,700 | 158,000 | 155,500 | 155,500 | 3,948 |
| 2022/12/16 | 157,700 | 159,200 | 156,300 | 159,100 | 8,633 |
| 2022/12/15 | 157,500 | 158,000 | 156,700 | 158,000 | 2,675 |
| 2022/12/14 | 157,000 | 158,000 | 156,100 | 157,500 | 6,100 |
| 2022/12/13 | 157,000 | 157,700 | 156,100 | 157,000 | 3,279 |
| 2022/12/12 | 156,300 | 157,100 | 155,700 | 157,000 | 2,851 |
| 2022/12/09 | 159,400 | 159,400 | 155,600 | 156,300 | 6,666 |
| 2022/12/08 | 157,400 | 158,100 | 155,900 | 157,500 | 5,942 |
| 2022/12/07 | 158,400 | 158,800 | 157,500 | 157,800 | 5,402 |
| 2022/12/06 | 157,300 | 158,400 | 156,400 | 158,400 | 2,826 |
| 2022/12/05 | 157,300 | 158,400 | 155,600 | 157,000 | 2,613 |
| 2022/12/02 | 158,200 | 158,600 | 156,900 | 157,600 | 4,470 |
| 2022/12/01 | 159,100 | 160,300 | 155,300 | 156,100 | 6,197 |
| 2022/11/30 | 159,600 | 160,000 | 157,900 | 159,100 | 4,122 |
| 2022/11/29 | 160,300 | 160,900 | 159,000 | 160,000 | 4,881 |
| 2022/11/28 | 159,500 | 160,400 | 159,200 | 160,200 | 6,483 |
| 2022/11/25 | 159,800 | 160,500 | 158,800 | 158,900 | 4,919 |
| 2022/11/24 | 158,800 | 160,000 | 158,500 | 159,500 | 6,937 |
| 2022/11/22 | 160,000 | 160,100 | 158,100 | 158,900 | 3,203 |
| 2022/11/21 | 158,000 | 159,500 | 157,600 | 159,000 | 3,572 |
| 2022/11/18 | 157,700 | 158,000 | 155,900 | 157,500 | 4,918 |
| 2022/11/17 | 158,400 | 159,400 | 157,500 | 157,600 | 2,859 |
| 2022/11/16 | 157,500 | 159,100 | 157,400 | 158,300 | 3,507 |
| 2022/11/15 | 158,300 | 159,800 | 157,000 | 157,200 | 4,427 |
| 2022/11/14 | 159,800 | 160,100 | 157,800 | 158,700 | 3,493 |
| 2022/11/11 | 159,000 | 160,500 | 158,000 | 160,500 | 6,275 |
| 2022/11/10 | 155,500 | 156,700 | 155,100 | 156,200 | 4,323 |
| 2022/11/09 | 156,700 | 156,800 | 155,300 | 155,600 | 3,205 |
| 2022/11/08 | 155,400 | 157,100 | 155,100 | 156,800 | 3,455 |
| 2022/11/07 | 156,400 | 156,400 | 152,700 | 154,100 | 5,678 |
| 2022/11/04 | 155,300 | 157,200 | 154,700 | 155,000 | 9,291 |
| 2022/11/02 | 159,200 | 159,200 | 155,500 | 156,800 | 8,709 |
| 2022/11/01 | 157,100 | 159,400 | 155,800 | 159,300 | 9,654 |
| 2022/10/31 | 156,900 | 158,400 | 155,600 | 157,000 | 9,082 |
| 2022/10/28 | 156,500 | 157,200 | 155,200 | 156,300 | 7,964 |
| 2022/10/27 | 154,400 | 157,000 | 153,400 | 156,700 | 9,920 |
| 2022/10/26 | 151,400 | 155,500 | 151,300 | 154,900 | 12,230 |
| 2022/10/25 | 150,900 | 150,900 | 149,500 | 150,900 | 6,905 |
| 2022/10/24 | 152,800 | 152,900 | 149,700 | 150,300 | 6,907 |
| 2022/10/21 | 154,900 | 154,900 | 152,200 | 152,800 | 5,557 |
| 2022/10/20 | 154,900 | 156,600 | 153,700 | 155,300 | 7,852 |
| 2022/10/19 | 155,400 | 155,800 | 153,900 | 154,900 | 7,567 |
| 2022/10/18 | 157,200 | 157,600 | 153,100 | 155,300 | 10,683 |
| 2022/10/17 | 156,100 | 157,200 | 154,600 | 156,600 | 9,637 |
| 2022/10/14 | 158,000 | 159,400 | 156,200 | 156,200 | 7,630 |
| 2022/10/13 | 160,700 | 160,900 | 156,800 | 157,300 | 8,741 |
| 2022/10/12 | 163,300 | 164,100 | 161,400 | 161,700 | 7,046 |
| 2022/10/11 | 162,200 | 164,700 | 160,700 | 162,900 | 9,219 |
| 2022/10/07 | 163,400 | 165,400 | 162,000 | 163,600 | 6,966 |
| 2022/10/06 | 166,800 | 166,900 | 163,400 | 164,000 | 5,753 |
| 2022/10/05 | 168,600 | 168,700 | 165,600 | 167,000 | 4,409 |
| 2022/10/04 | 165,200 | 169,200 | 164,700 | 168,700 | 7,459 |
| 2022/10/03 | 164,700 | 165,500 | 161,500 | 163,600 | 8,270 |
| 2022/09/30 | 160,500 | 165,400 | 159,100 | 164,100 | 9,834 |
| 2022/09/29 | 163,600 | 165,500 | 161,300 | 162,000 | 6,865 |
| 2022/09/28 | 164,400 | 165,900 | 161,700 | 162,800 | 9,429 |
| 2022/09/27 | 169,900 | 170,200 | 163,300 | 163,500 | 12,691 |
| 2022/09/26 | 172,000 | 172,000 | 168,000 | 168,700 | 6,006 |
| 2022/09/22 | 172,300 | 172,800 | 169,700 | 172,000 | 5,471 |
| 2022/09/21 | 173,100 | 174,500 | 172,700 | 173,600 | 6,046 |
| 2022/09/20 | 177,300 | 177,300 | 172,400 | 173,000 | 7,343 |
| 2022/09/16 | 176,200 | 177,600 | 173,900 | 177,200 | 9,720 |
| 2022/09/15 | 183,500 | 183,500 | 176,800 | 177,200 | 5,636 |
| 2022/09/14 | 185,500 | 185,600 | 182,500 | 182,900 | 3,789 |
| 2022/09/13 | 187,100 | 187,100 | 184,800 | 185,800 | 4,005 |
| 2022/09/12 | 186,700 | 186,900 | 185,600 | 186,600 | 4,644 |
| 2022/09/09 | 184,400 | 186,800 | 184,200 | 186,300 | 6,263 |
| 2022/09/08 | 183,400 | 184,800 | 183,300 | 184,400 | 4,638 |
| 2022/09/07 | 182,600 | 184,100 | 182,200 | 183,500 | 3,553 |
| 2022/09/06 | 185,000 | 185,000 | 182,600 | 182,700 | 3,798 |
| 2022/09/05 | 181,700 | 185,700 | 181,700 | 185,000 | 5,629 |
| 2022/09/02 | 182,500 | 182,800 | 181,700 | 181,700 | 4,993 |
| 2022/09/01 | 182,800 | 182,800 | 180,200 | 181,800 | 7,777 |
| 2022/08/31 | 184,700 | 185,000 | 182,100 | 183,800 | 10,668 |
| 2022/08/30 | 181,100 | 185,000 | 180,900 | 185,000 | 4,766 |
| 2022/08/29 | 182,000 | 182,700 | 180,100 | 182,400 | 6,137 |
| 2022/08/26 | 181,900 | 183,300 | 180,900 | 183,100 | 3,939 |
| 2022/08/25 | 180,400 | 181,800 | 180,300 | 181,300 | 4,420 |
| 2022/08/24 | 181,300 | 182,400 | 179,200 | 180,000 | 5,208 |
| 2022/08/23 | 183,300 | 183,300 | 181,200 | 182,100 | 4,519 |
| 2022/08/22 | 182,500 | 183,500 | 181,800 | 183,000 | 4,688 |
| 2022/08/19 | 183,400 | 184,200 | 182,400 | 183,700 | 4,729 |
| 2022/08/18 | 184,500 | 184,500 | 181,700 | 182,800 | 2,916 |
| 2022/08/17 | 184,400 | 185,400 | 183,200 | 184,100 | 3,661 |
| 2022/08/16 | 182,300 | 184,800 | 181,800 | 184,800 | 3,801 |
| 2022/08/15 | 180,500 | 182,100 | 179,600 | 182,100 | 4,715 |
| 2022/08/12 | 181,200 | 181,400 | 179,300 | 180,000 | 4,519 |
| 2022/08/10 | 181,600 | 182,200 | 180,300 | 180,400 | 3,765 |
| 2022/08/09 | 180,800 | 182,400 | 180,300 | 181,200 | 5,092 |
| 2022/08/08 | 183,300 | 183,700 | 180,100 | 181,200 | 3,353 |
| 2022/08/05 | 182,000 | 184,200 | 180,700 | 183,700 | 5,149 |
| 2022/08/04 | 182,200 | 183,000 | 180,900 | 182,000 | 4,282 |
| 2022/08/03 | 184,700 | 185,600 | 179,800 | 180,900 | 5,515 |
| 2022/08/02 | 186,800 | 187,400 | 178,000 | 184,300 | 8,347 |
| 2022/08/01 | 186,400 | 187,300 | 185,500 | 186,600 | 8,508 |
| 2022/07/29 | 182,100 | 187,200 | 182,100 | 185,100 | 15,743 |
| 2022/07/28 | 183,000 | 184,000 | 180,600 | 181,700 | 27,809 |
| 2022/07/27 | 184,400 | 188,900 | 184,400 | 186,100 | 12,300 |
| 2022/07/26 | 187,100 | 187,100 | 184,100 | 184,900 | 7,857 |
| 2022/07/25 | 186,000 | 187,100 | 185,600 | 186,100 | 6,227 |
| 2022/07/22 | 186,500 | 187,300 | 184,500 | 185,400 | 5,002 |
| 2022/07/21 | 184,500 | 186,700 | 183,500 | 186,500 | 6,571 |
| 2022/07/20 | 184,000 | 185,200 | 182,300 | 184,700 | 6,390 |
| 2022/07/19 | 185,000 | 186,500 | 183,900 | 183,900 | 6,071 |
| 2022/07/15 | 182,000 | 184,200 | 181,700 | 183,000 | 6,436 |
| 2022/07/14 | 181,100 | 182,700 | 180,500 | 182,000 | 3,913 |
| 2022/07/13 | 182,000 | 184,000 | 181,000 | 181,000 | 3,979 |
| 2022/07/12 | 182,500 | 183,500 | 180,700 | 182,800 | 5,267 |
| 2022/07/11 | 181,400 | 183,600 | 181,400 | 181,900 | 3,742 |
| 2022/07/08 | 182,800 | 183,800 | 180,700 | 181,300 | 5,630 |
| 2022/07/07 | 180,400 | 184,300 | 180,400 | 182,800 | 5,645 |
| 2022/07/06 | 181,300 | 182,100 | 179,200 | 179,600 | 4,911 |
| 2022/07/05 | 180,200 | 180,800 | 179,300 | 180,400 | 6,260 |
| 2022/07/04 | 180,100 | 180,300 | 177,600 | 179,600 | 5,028 |
| 2022/07/01 | 179,700 | 179,700 | 174,800 | 176,100 | 6,036 |
| 2022/06/30 | 181,700 | 182,900 | 178,300 | 179,500 | 5,297 |
| 2022/06/29 | 180,200 | 182,400 | 178,700 | 181,800 | 6,626 |
| 2022/06/28 | 177,900 | 181,200 | 177,400 | 180,900 | 6,293 |
| 2022/06/27 | 176,200 | 178,200 | 175,300 | 177,500 | 3,046 |
| 2022/06/24 | 172,700 | 175,400 | 171,500 | 174,600 | 4,354 |
| 2022/06/23 | 171,400 | 175,300 | 171,000 | 172,400 | 6,322 |
| 2022/06/22 | 174,200 | 175,800 | 170,700 | 171,400 | 8,236 |
| 2022/06/21 | 173,900 | 174,300 | 171,400 | 173,300 | 5,910 |
| 2022/06/20 | 174,900 | 174,900 | 170,400 | 171,400 | 3,868 |
| 2022/06/17 | 172,500 | 174,900 | 170,100 | 174,600 | 10,757 |
| 2022/06/16 | 173,700 | 177,600 | 172,800 | 173,900 | 7,806 |
| 2022/06/15 | 178,500 | 179,500 | 170,900 | 172,000 | 10,285 |
| 2022/06/14 | 182,600 | 182,800 | 177,900 | 178,600 | 7,589 |
| 2022/06/13 | 185,400 | 186,000 | 182,400 | 183,000 | 3,404 |
| 2022/06/10 | 185,800 | 187,100 | 185,100 | 185,400 | 5,471 |
| 2022/06/09 | 187,000 | 188,300 | 186,000 | 187,700 | 3,653 |
| 2022/06/08 | 188,500 | 188,900 | 186,600 | 187,300 | 3,528 |
| 2022/06/07 | 188,000 | 188,900 | 187,000 | 188,200 | 3,574 |
| 2022/06/06 | 188,600 | 189,200 | 186,100 | 187,700 | 3,296 |
| 2022/06/03 | 190,300 | 191,300 | 188,300 | 188,800 | 3,573 |
| 2022/06/02 | 191,400 | 191,400 | 188,300 | 189,800 | 4,588 |
| 2022/06/01 | 188,200 | 191,400 | 187,600 | 191,300 | 6,708 |
| 2022/05/31 | 190,000 | 192,100 | 187,700 | 190,400 | 14,208 |
| 2022/05/30 | 187,900 | 189,900 | 187,400 | 189,800 | 4,609 |
| 2022/05/27 | 183,900 | 187,900 | 183,400 | 186,600 | 8,616 |
| 2022/05/26 | 184,800 | 187,400 | 183,100 | 184,300 | 6,926 |
| 2022/05/25 | 184,700 | 187,900 | 184,700 | 187,600 | 4,523 |
| 2022/05/24 | 186,400 | 186,400 | 183,800 | 184,700 | 3,313 |
| 2022/05/23 | 187,200 | 189,300 | 186,500 | 186,800 | 4,046 |
| 2022/05/20 | 181,700 | 188,000 | 181,700 | 187,100 | 7,311 |
| 2022/05/19 | 186,600 | 186,800 | 184,300 | 185,700 | 2,943 |
| 2022/05/18 | 186,800 | 187,400 | 185,100 | 187,300 | 4,202 |
| 2022/05/17 | 188,000 | 188,200 | 184,000 | 186,700 | 4,286 |
| 2022/05/16 | 189,300 | 189,600 | 185,100 | 186,300 | 5,971 |
| 2022/05/13 | 184,700 | 189,300 | 182,800 | 187,800 | 7,858 |
| 2022/05/12 | 183,300 | 184,900 | 181,700 | 182,600 | 5,839 |
| 2022/05/11 | 182,600 | 187,000 | 182,100 | 183,900 | 8,617 |
| 2022/05/10 | 188,400 | 188,400 | 182,900 | 184,000 | 9,467 |
| 2022/05/09 | 189,000 | 189,400 | 185,700 | 186,300 | 6,631 |
| 2022/05/06 | 187,400 | 190,100 | 186,800 | 188,700 | 6,757 |
| 2022/05/02 | 184,200 | 189,000 | 181,500 | 187,400 | 6,806 |
| 2022/04/28 | 189,900 | 190,700 | 185,900 | 186,700 | 9,351 |
| 2022/04/27 | 189,000 | 190,600 | 188,400 | 189,000 | 4,415 |
| 2022/04/26 | 187,400 | 192,400 | 186,900 | 190,100 | 11,089 |
| 2022/04/25 | 185,400 | 188,200 | 183,800 | 187,400 | 3,047 |
| 2022/04/22 | 184,000 | 187,000 | 182,700 | 186,200 | 5,961 |
| 2022/04/21 | 181,300 | 184,600 | 180,900 | 183,300 | 5,324 |
| 2022/04/20 | 184,200 | 185,400 | 179,600 | 181,300 | 7,361 |
| 2022/04/19 | 184,000 | 184,900 | 181,600 | 184,000 | 7,154 |
| 2022/04/18 | 185,500 | 186,000 | 183,700 | 184,900 | 2,864 |
| 2022/04/15 | 188,500 | 188,800 | 184,300 | 185,100 | 3,645 |
| 2022/04/14 | 188,600 | 190,000 | 187,000 | 189,100 | 5,056 |
| 2022/04/13 | 188,100 | 190,100 | 187,800 | 187,900 | 5,058 |
| 2022/04/12 | 187,000 | 189,500 | 186,400 | 188,300 | 5,151 |
| 2022/04/11 | 184,600 | 187,000 | 184,600 | 186,700 | 3,544 |
| 2022/04/08 | 186,200 | 188,200 | 184,700 | 185,000 | 6,382 |
| 2022/04/07 | 187,600 | 188,600 | 185,400 | 186,200 | 4,974 |
| 2022/04/06 | 188,400 | 188,700 | 185,700 | 188,000 | 4,529 |
| 2022/04/05 | 188,800 | 189,700 | 186,800 | 189,200 | 4,222 |
| 2022/04/04 | 193,000 | 193,000 | 183,500 | 188,100 | 9,669 |
| 2022/04/01 | 186,000 | 189,600 | 182,800 | 189,000 | 10,793 |
| 2022/03/31 | 183,100 | 186,900 | 182,300 | 184,900 | 5,558 |
| 2022/03/30 | 191,900 | 191,900 | 181,000 | 182,700 | 4,913 |
| 2022/03/29 | 184,300 | 189,200 | 183,900 | 188,100 | 6,304 |
| 2022/03/28 | 182,100 | 184,400 | 181,200 | 183,400 | 3,928 |
| 2022/03/25 | 185,400 | 185,900 | 181,600 | 182,000 | 4,949 |
| 2022/03/24 | 180,600 | 184,500 | 179,300 | 183,800 | 5,120 |
| 2022/03/23 | 182,100 | 182,100 | 178,900 | 180,600 | 6,168 |
| 2022/03/22 | 182,600 | 182,600 | 176,400 | 180,600 | 7,432 |
| 2022/03/18 | 172,900 | 180,600 | 172,800 | 179,400 | 10,427 |
| 2022/03/17 | 172,000 | 173,100 | 169,800 | 171,700 | 5,633 |
| 2022/03/16 | 171,400 | 174,500 | 169,800 | 173,300 | 4,485 |
| 2022/03/15 | 173,000 | 174,100 | 170,300 | 171,400 | 4,202 |
| 2022/03/14 | 175,800 | 177,300 | 172,500 | 173,400 | 6,819 |
| 2022/03/11 | 176,200 | 178,600 | 175,000 | 175,000 | 8,701 |
| 2022/03/10 | 174,100 | 176,500 | 173,300 | 175,300 | 6,992 |
| 2022/03/09 | 173,000 | 175,300 | 169,700 | 170,400 | 7,425 |
| 2022/03/08 | 172,600 | 174,800 | 170,800 | 171,800 | 3,544 |
| 2022/03/07 | 171,900 | 174,200 | 170,900 | 172,900 | 4,990 |
| 2022/03/04 | 175,200 | 175,200 | 171,500 | 173,800 | 4,836 |
| 2022/03/03 | 174,600 | 175,200 | 173,400 | 173,700 | 4,328 |
| 2022/03/02 | 172,300 | 174,200 | 170,300 | 173,800 | 4,458 |
| 2022/03/01 | 172,100 | 173,900 | 171,500 | 172,600 | 5,836 |
| 2022/02/28 | 168,900 | 173,600 | 166,600 | 172,300 | 7,676 |
| 2022/02/25 | 164,500 | 169,100 | 163,700 | 169,100 | 8,899 |
| 2022/02/24 | 165,700 | 167,500 | 162,700 | 166,200 | 10,794 |
| 2022/02/22 | 165,500 | 166,200 | 163,300 | 165,400 | 8,325 |
| 2022/02/21 | 169,000 | 169,000 | 166,500 | 167,400 | 3,494 |
| 2022/02/18 | 169,600 | 171,000 | 167,700 | 170,000 | 4,485 |
| 2022/02/17 | 171,700 | 172,600 | 168,100 | 171,400 | 5,366 |
| 2022/02/16 | 171,000 | 173,700 | 170,700 | 170,900 | 5,180 |
| 2022/02/15 | 174,300 | 175,600 | 170,900 | 171,900 | 12,404 |
| 2022/02/14 | 177,800 | 179,800 | 174,300 | 175,300 | 6,969 |
| 2022/02/10 | 183,500 | 183,900 | 178,700 | 181,800 | 10,482 |
| 2022/02/09 | 176,800 | 183,900 | 176,500 | 182,600 | 9,101 |
| 2022/02/08 | 183,900 | 184,200 | 177,100 | 177,800 | 13,838 |
| 2022/02/07 | 189,400 | 189,500 | 183,600 | 184,900 | 4,374 |
| 2022/02/04 | 191,800 | 192,400 | 189,000 | 189,400 | 2,852 |
| 2022/02/03 | 192,300 | 193,900 | 190,300 | 191,800 | 3,581 |
| 2022/02/02 | 192,200 | 193,600 | 190,200 | 191,400 | 3,614 |
| 2022/02/01 | 193,500 | 195,300 | 188,300 | 189,400 | 4,618 |
| 2022/01/31 | 192,400 | 194,800 | 192,000 | 192,500 | 5,599 |
| 2022/01/28 | 191,600 | 192,800 | 188,600 | 191,900 | 5,901 |
| 2022/01/27 | 192,300 | 194,900 | 186,800 | 194,900 | 12,426 |
| 2022/01/26 | 189,100 | 194,000 | 189,000 | 192,300 | 5,006 |
| 2022/01/25 | 190,000 | 191,400 | 186,900 | 189,900 | 11,014 |
| 2022/01/24 | 186,100 | 192,000 | 185,700 | 188,700 | 8,117 |
| 2022/01/21 | 181,300 | 190,800 | 177,800 | 189,400 | 10,981 |
| 2022/01/20 | 187,500 | 188,300 | 181,400 | 181,400 | 12,977 |
| 2022/01/19 | 196,300 | 196,500 | 187,300 | 187,500 | 7,173 |
| 2022/01/18 | 196,500 | 197,900 | 194,700 | 196,000 | 3,463 |
| 2022/01/17 | 199,900 | 201,000 | 196,200 | 196,900 | 4,909 |
| 2022/01/14 | 202,900 | 203,800 | 199,900 | 200,000 | 6,253 |
| 2022/01/13 | 206,200 | 207,100 | 202,900 | 203,500 | 4,611 |
| 2022/01/12 | 208,300 | 210,700 | 207,200 | 207,600 | 4,691 |
| 2022/01/11 | 214,400 | 215,400 | 208,200 | 208,600 | 3,562 |
| 2022/01/07 | 216,000 | 218,200 | 213,300 | 214,200 | 4,047 |
| 2022/01/06 | 216,300 | 218,000 | 214,800 | 216,100 | 5,466 |
| 2022/01/05 | 222,900 | 222,900 | 216,300 | 216,500 | 4,896 |
| 2022/01/04 | 229,900 | 231,800 | 220,400 | 221,900 | 4,982 |