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 |
|---|---|---|---|---|---|
| 2023/12/29 | 137,700 | 139,800 | 137,700 | 139,600 | 3,390 |
| 2023/12/28 | 137,500 | 138,400 | 135,700 | 138,400 | 4,636 |
| 2023/12/27 | 134,200 | 135,500 | 134,000 | 135,500 | 5,594 |
| 2023/12/26 | 133,900 | 134,200 | 132,600 | 133,500 | 6,617 |
| 2023/12/25 | 135,200 | 135,200 | 133,200 | 133,600 | 5,180 |
| 2023/12/22 | 135,200 | 136,100 | 134,700 | 135,700 | 4,685 |
| 2023/12/21 | 135,200 | 136,200 | 134,800 | 135,000 | 4,012 |
| 2023/12/20 | 135,300 | 137,200 | 134,700 | 136,200 | 5,566 |
| 2023/12/19 | 135,300 | 136,400 | 134,500 | 136,100 | 6,712 |
| 2023/12/18 | 136,800 | 136,800 | 135,300 | 135,600 | 4,317 |
| 2023/12/15 | 136,000 | 137,500 | 136,000 | 137,200 | 5,338 |
| 2023/12/14 | 136,600 | 137,200 | 136,300 | 136,400 | 4,110 |
| 2023/12/13 | 137,000 | 137,100 | 135,800 | 136,200 | 3,523 |
| 2023/12/12 | 137,800 | 137,800 | 136,400 | 137,000 | 3,030 |
| 2023/12/11 | 138,000 | 138,000 | 136,100 | 137,300 | 3,437 |
| 2023/12/08 | 135,300 | 136,800 | 135,200 | 136,800 | 7,970 |
| 2023/12/07 | 137,000 | 137,000 | 135,200 | 135,600 | 4,259 |
| 2023/12/06 | 136,800 | 137,400 | 136,200 | 136,900 | 2,743 |
| 2023/12/05 | 136,400 | 137,000 | 136,000 | 136,700 | 3,088 |
| 2023/12/04 | 136,600 | 136,900 | 135,900 | 136,500 | 4,409 |
| 2023/12/01 | 138,200 | 138,400 | 135,100 | 135,100 | 6,657 |
| 2023/11/30 | 138,300 | 138,400 | 137,000 | 138,000 | 5,996 |
| 2023/11/29 | 138,200 | 139,100 | 137,800 | 138,000 | 2,477 |
| 2023/11/28 | 137,500 | 138,900 | 137,500 | 138,100 | 3,920 |
| 2023/11/27 | 137,500 | 138,300 | 136,700 | 137,800 | 2,854 |
| 2023/11/24 | 136,300 | 137,400 | 136,200 | 136,900 | 2,841 |
| 2023/11/22 | 135,800 | 136,800 | 135,500 | 136,700 | 3,307 |
| 2023/11/21 | 136,300 | 136,800 | 135,500 | 135,500 | 5,775 |
| 2023/11/20 | 137,500 | 137,800 | 136,300 | 136,700 | 3,423 |
| 2023/11/17 | 138,000 | 138,000 | 136,300 | 137,200 | 2,954 |
| 2023/11/16 | 138,200 | 138,400 | 137,000 | 138,400 | 3,078 |
| 2023/11/15 | 137,100 | 138,100 | 136,900 | 138,100 | 3,727 |
| 2023/11/14 | 134,800 | 136,800 | 134,500 | 136,400 | 4,620 |
| 2023/11/13 | 136,100 | 136,700 | 134,600 | 134,600 | 2,740 |
| 2023/11/10 | 135,900 | 137,100 | 135,500 | 136,200 | 4,965 |
| 2023/11/09 | 136,000 | 136,000 | 134,900 | 135,800 | 4,871 |
| 2023/11/08 | 136,100 | 136,700 | 134,600 | 135,400 | 4,311 |
| 2023/11/07 | 137,700 | 137,800 | 134,700 | 136,000 | 8,938 |
| 2023/11/06 | 140,300 | 140,300 | 138,100 | 138,200 | 5,226 |
| 2023/11/02 | 137,600 | 138,800 | 137,200 | 138,400 | 5,151 |
| 2023/11/01 | 136,900 | 138,100 | 135,900 | 136,000 | 6,628 |
| 2023/10/31 | 135,000 | 136,300 | 134,400 | 135,700 | 3,606 |
| 2023/10/30 | 136,000 | 136,000 | 133,900 | 135,000 | 3,943 |
| 2023/10/27 | 134,700 | 136,500 | 134,700 | 136,400 | 6,853 |
| 2023/10/26 | 135,300 | 135,500 | 133,300 | 134,200 | 5,926 |
| 2023/10/25 | 134,600 | 135,700 | 134,200 | 135,600 | 4,983 |
| 2023/10/24 | 135,800 | 135,800 | 134,400 | 134,500 | 5,396 |
| 2023/10/23 | 136,600 | 137,100 | 134,500 | 134,600 | 5,475 |
| 2023/10/20 | 137,600 | 138,300 | 136,300 | 136,700 | 2,617 |
| 2023/10/19 | 138,000 | 139,400 | 137,900 | 138,200 | 4,292 |
| 2023/10/18 | 139,000 | 139,100 | 138,200 | 138,300 | 2,662 |
| 2023/10/17 | 137,200 | 139,700 | 137,200 | 139,000 | 4,022 |
| 2023/10/16 | 138,500 | 139,400 | 136,200 | 136,300 | 4,768 |
| 2023/10/13 | 139,000 | 140,000 | 138,200 | 138,800 | 5,168 |
| 2023/10/12 | 138,900 | 140,100 | 138,100 | 139,000 | 4,503 |
| 2023/10/11 | 139,700 | 139,700 | 138,500 | 138,600 | 2,998 |
| 2023/10/10 | 138,600 | 139,500 | 137,400 | 138,600 | 4,566 |
| 2023/10/06 | 136,700 | 138,300 | 136,700 | 138,300 | 2,896 |
| 2023/10/05 | 136,200 | 137,800 | 135,700 | 137,200 | 4,627 |
| 2023/10/04 | 135,000 | 135,800 | 134,400 | 135,000 | 7,432 |
| 2023/10/03 | 137,300 | 137,300 | 134,900 | 135,100 | 5,936 |
| 2023/10/02 | 138,500 | 138,500 | 136,300 | 136,700 | 4,216 |
| 2023/09/29 | 137,900 | 138,500 | 137,000 | 138,200 | 8,629 |
| 2023/09/28 | 139,700 | 139,900 | 136,400 | 136,600 | 11,634 |
| 2023/09/27 | 139,100 | 140,100 | 138,900 | 139,700 | 3,859 |
| 2023/09/26 | 140,000 | 140,200 | 138,900 | 139,100 | 4,921 |
| 2023/09/25 | 140,400 | 141,300 | 139,800 | 139,800 | 3,219 |
| 2023/09/22 | 140,100 | 141,300 | 139,600 | 139,900 | 6,099 |
| 2023/09/21 | 142,700 | 142,700 | 139,800 | 140,500 | 4,938 |
| 2023/09/20 | 143,800 | 144,100 | 142,000 | 142,000 | 4,787 |
| 2023/09/19 | 145,600 | 145,600 | 143,800 | 143,900 | 4,320 |
| 2023/09/15 | 144,000 | 147,000 | 143,500 | 146,700 | 9,752 |
| 2023/09/14 | 142,400 | 144,600 | 142,400 | 143,600 | 4,876 |
| 2023/09/13 | 144,700 | 145,600 | 142,100 | 142,200 | 4,469 |
| 2023/09/12 | 145,500 | 146,100 | 144,600 | 145,100 | 3,010 |
| 2023/09/11 | 145,700 | 146,500 | 144,400 | 145,800 | 4,009 |
| 2023/09/08 | 146,000 | 146,200 | 144,400 | 145,200 | 8,318 |
| 2023/09/07 | 147,000 | 147,900 | 146,000 | 146,100 | 2,816 |
| 2023/09/06 | 147,200 | 148,100 | 146,600 | 147,100 | 6,204 |
| 2023/09/05 | 146,200 | 148,100 | 145,600 | 147,500 | 3,473 |
| 2023/09/04 | 146,400 | 147,500 | 145,400 | 146,300 | 3,467 |
| 2023/09/01 | 145,400 | 146,100 | 144,600 | 146,000 | 3,312 |
| 2023/08/31 | 146,200 | 146,200 | 144,600 | 146,000 | 8,327 |
| 2023/08/30 | 145,600 | 146,200 | 145,200 | 146,200 | 3,470 |
| 2023/08/29 | 143,200 | 145,700 | 143,100 | 145,400 | 5,442 |
| 2023/08/28 | 143,900 | 144,000 | 142,800 | 143,300 | 2,578 |
| 2023/08/25 | 144,000 | 144,000 | 142,600 | 143,500 | 3,550 |
| 2023/08/24 | 144,200 | 144,900 | 143,700 | 144,600 | 4,517 |
| 2023/08/23 | 140,900 | 141,800 | 140,000 | 141,500 | 2,899 |
| 2023/08/22 | 141,200 | 142,000 | 140,800 | 140,900 | 1,762 |
| 2023/08/21 | 141,600 | 142,100 | 140,700 | 140,800 | 4,364 |
| 2023/08/18 | 141,500 | 143,100 | 141,000 | 141,800 | 2,731 |
| 2023/08/17 | 143,000 | 143,000 | 141,600 | 142,200 | 2,254 |
| 2023/08/16 | 141,900 | 143,300 | 141,600 | 143,100 | 2,826 |
| 2023/08/15 | 143,500 | 143,500 | 141,800 | 142,500 | 3,284 |
| 2023/08/14 | 145,100 | 145,200 | 142,600 | 142,700 | 3,969 |
| 2023/08/10 | 142,600 | 145,200 | 142,400 | 144,500 | 4,426 |
| 2023/08/09 | 141,500 | 143,300 | 140,000 | 142,600 | 4,543 |
| 2023/08/08 | 142,800 | 142,800 | 141,400 | 142,200 | 3,218 |
| 2023/08/07 | 139,800 | 142,900 | 139,800 | 142,900 | 3,847 |
| 2023/08/04 | 141,500 | 141,800 | 139,200 | 139,800 | 9,051 |
| 2023/08/03 | 143,500 | 143,600 | 141,400 | 142,700 | 5,593 |
| 2023/08/02 | 144,500 | 145,500 | 143,500 | 144,000 | 6,373 |
| 2023/08/01 | 148,500 | 148,500 | 144,100 | 144,400 | 5,863 |
| 2023/07/31 | 150,900 | 150,900 | 147,200 | 148,800 | 7,078 |
| 2023/07/28 | 150,100 | 151,200 | 147,300 | 150,700 | 25,588 |
| 2023/07/27 | 154,800 | 154,800 | 152,700 | 153,000 | 13,890 |
| 2023/07/26 | 152,600 | 153,800 | 152,100 | 153,700 | 5,340 |
| 2023/07/25 | 152,400 | 153,100 | 151,500 | 152,100 | 3,655 |
| 2023/07/24 | 151,300 | 152,800 | 151,300 | 152,400 | 2,887 |
| 2023/07/21 | 151,900 | 152,400 | 150,900 | 151,000 | 4,718 |
| 2023/07/20 | 152,600 | 153,200 | 151,400 | 151,600 | 5,342 |
| 2023/07/19 | 152,700 | 153,200 | 151,100 | 152,700 | 3,777 |
| 2023/07/18 | 151,400 | 153,800 | 151,000 | 152,300 | 5,561 |
| 2023/07/14 | 148,900 | 151,300 | 148,900 | 151,300 | 4,489 |
| 2023/07/13 | 148,200 | 149,300 | 147,100 | 148,900 | 4,034 |
| 2023/07/12 | 149,400 | 149,900 | 147,900 | 148,200 | 3,983 |
| 2023/07/11 | 149,600 | 150,900 | 148,900 | 149,800 | 5,242 |
| 2023/07/10 | 150,100 | 150,200 | 149,200 | 149,700 | 5,574 |
| 2023/07/07 | 152,200 | 152,300 | 150,000 | 150,500 | 3,628 |
| 2023/07/06 | 152,200 | 152,700 | 151,300 | 152,200 | 4,325 |
| 2023/07/05 | 148,900 | 152,200 | 148,900 | 152,200 | 5,516 |
| 2023/07/04 | 151,300 | 152,000 | 148,400 | 149,500 | 6,309 |
| 2023/07/03 | 152,100 | 152,900 | 150,500 | 151,300 | 5,897 |
| 2023/06/30 | 151,200 | 151,600 | 149,700 | 151,600 | 5,406 |
| 2023/06/29 | 153,800 | 153,800 | 150,400 | 150,800 | 4,657 |
| 2023/06/28 | 153,300 | 153,800 | 152,000 | 153,000 | 5,717 |
| 2023/06/27 | 153,400 | 153,900 | 151,000 | 152,200 | 4,738 |
| 2023/06/26 | 153,200 | 153,400 | 152,200 | 153,400 | 3,578 |
| 2023/06/23 | 155,300 | 156,000 | 153,200 | 153,400 | 3,963 |
| 2023/06/22 | 157,100 | 157,100 | 154,400 | 155,400 | 3,237 |
| 2023/06/21 | 156,600 | 157,500 | 154,800 | 157,100 | 3,058 |
| 2023/06/20 | 156,700 | 157,300 | 155,100 | 156,800 | 3,477 |
| 2023/06/19 | 157,800 | 158,000 | 155,700 | 157,100 | 2,936 |
| 2023/06/16 | 157,600 | 158,300 | 157,000 | 157,800 | 7,861 |
| 2023/06/15 | 156,300 | 158,500 | 156,200 | 156,900 | 5,644 |
| 2023/06/14 | 155,900 | 157,300 | 155,000 | 155,000 | 3,068 |
| 2023/06/13 | 157,900 | 158,100 | 155,500 | 155,500 | 3,814 |
| 2023/06/12 | 158,200 | 158,400 | 156,700 | 157,000 | 2,207 |
| 2023/06/09 | 156,100 | 158,600 | 155,500 | 158,200 | 5,658 |
| 2023/06/08 | 155,200 | 155,600 | 153,400 | 155,100 | 6,942 |
| 2023/06/07 | 156,300 | 156,700 | 154,900 | 155,100 | 6,612 |
| 2023/06/06 | 154,400 | 156,100 | 153,900 | 156,100 | 2,851 |
| 2023/06/05 | 153,500 | 156,000 | 153,500 | 155,600 | 4,943 |
| 2023/06/02 | 153,100 | 154,900 | 152,900 | 153,300 | 4,172 |
| 2023/06/01 | 154,500 | 154,900 | 151,300 | 153,000 | 9,008 |
| 2023/05/31 | 154,300 | 160,100 | 152,600 | 160,100 | 11,167 |
| 2023/05/30 | 153,300 | 154,400 | 152,300 | 154,400 | 2,384 |
| 2023/05/29 | 152,000 | 153,700 | 151,200 | 153,300 | 4,199 |
| 2023/05/26 | 152,000 | 152,300 | 150,800 | 151,700 | 4,230 |
| 2023/05/25 | 153,000 | 153,300 | 150,300 | 151,100 | 3,858 |
| 2023/05/24 | 153,900 | 154,900 | 153,200 | 153,200 | 3,027 |
| 2023/05/23 | 155,900 | 156,000 | 153,000 | 153,900 | 2,867 |
| 2023/05/22 | 156,300 | 156,700 | 154,600 | 155,700 | 3,679 |
| 2023/05/19 | 156,400 | 157,600 | 155,600 | 156,100 | 3,601 |
| 2023/05/18 | 158,300 | 158,300 | 156,400 | 156,600 | 4,790 |
| 2023/05/17 | 159,400 | 159,400 | 157,300 | 157,800 | 3,344 |
| 2023/05/16 | 158,000 | 159,100 | 157,200 | 158,500 | 2,426 |
| 2023/05/15 | 155,400 | 159,100 | 154,600 | 158,700 | 5,463 |
| 2023/05/12 | 153,400 | 155,200 | 152,900 | 154,600 | 3,360 |
| 2023/05/11 | 153,800 | 153,800 | 152,800 | 152,900 | 1,885 |
| 2023/05/10 | 155,700 | 155,900 | 153,300 | 153,700 | 3,514 |
| 2023/05/09 | 156,400 | 159,000 | 154,900 | 155,700 | 8,382 |
| 2023/05/08 | 156,400 | 157,400 | 155,100 | 156,400 | 4,145 |
| 2023/05/02 | 155,500 | 156,500 | 154,200 | 155,800 | 3,247 |
| 2023/05/01 | 156,200 | 156,300 | 155,000 | 155,900 | 3,288 |
| 2023/04/28 | 154,000 | 156,000 | 153,000 | 155,800 | 2,865 |
| 2023/04/27 | 155,700 | 155,700 | 152,500 | 153,200 | 3,190 |
| 2023/04/26 | 154,600 | 155,600 | 153,700 | 154,600 | 4,203 |
| 2023/04/25 | 153,000 | 154,900 | 152,900 | 154,600 | 3,025 |
| 2023/04/24 | 152,200 | 153,500 | 151,800 | 152,700 | 2,653 |
| 2023/04/21 | 152,900 | 153,000 | 151,300 | 152,200 | 3,801 |
| 2023/04/20 | 152,600 | 153,200 | 151,200 | 152,900 | 2,945 |
| 2023/04/19 | 153,600 | 153,600 | 151,100 | 152,700 | 4,576 |
| 2023/04/18 | 152,500 | 154,600 | 152,100 | 154,000 | 4,209 |
| 2023/04/17 | 151,500 | 152,200 | 150,100 | 151,700 | 5,497 |
| 2023/04/14 | 152,600 | 152,600 | 150,700 | 151,500 | 4,632 |
| 2023/04/13 | 150,300 | 151,900 | 149,800 | 150,700 | 2,532 |
| 2023/04/12 | 151,300 | 152,000 | 150,200 | 150,300 | 3,873 |
| 2023/04/11 | 149,800 | 152,600 | 149,500 | 151,200 | 4,458 |
| 2023/04/10 | 149,100 | 151,800 | 149,100 | 149,800 | 4,138 |
| 2023/04/07 | 152,600 | 153,400 | 150,300 | 151,500 | 4,400 |
| 2023/04/06 | 154,900 | 154,900 | 151,900 | 152,600 | 6,823 |
| 2023/04/05 | 156,600 | 157,800 | 153,500 | 155,100 | 8,978 |
| 2023/04/04 | 153,500 | 156,800 | 151,900 | 156,100 | 14,636 |
| 2023/04/03 | 146,000 | 153,300 | 145,000 | 152,700 | 11,362 |
| 2023/03/31 | 146,800 | 146,800 | 143,100 | 144,200 | 6,017 |
| 2023/03/30 | 145,500 | 146,700 | 144,400 | 145,400 | 6,612 |
| 2023/03/29 | 146,100 | 147,800 | 144,600 | 145,600 | 6,741 |
| 2023/03/28 | 145,700 | 146,900 | 143,400 | 145,600 | 7,168 |
| 2023/03/27 | 146,600 | 146,600 | 145,000 | 145,800 | 7,144 |
| 2023/03/24 | 146,300 | 147,100 | 144,900 | 146,100 | 10,808 |
| 2023/03/23 | 144,600 | 145,200 | 142,400 | 145,000 | 19,837 |
| 2023/03/22 | 144,000 | 145,900 | 141,800 | 144,300 | 16,346 |
| 2023/03/20 | 145,400 | 146,500 | 142,900 | 143,000 | 11,930 |
| 2023/03/17 | 141,100 | 146,400 | 140,200 | 145,400 | 27,137 |
| 2023/03/16 | 140,100 | 142,400 | 139,400 | 141,100 | 11,185 |
| 2023/03/15 | 142,500 | 144,700 | 140,300 | 141,200 | 8,473 |
| 2023/03/14 | 139,100 | 143,500 | 139,100 | 142,900 | 7,972 |
| 2023/03/13 | 143,600 | 144,900 | 141,800 | 143,800 | 4,173 |
| 2023/03/10 | 141,200 | 146,100 | 141,200 | 145,500 | 6,828 |
| 2023/03/09 | 145,100 | 145,500 | 143,700 | 144,200 | 4,399 |
| 2023/03/08 | 145,300 | 145,700 | 143,700 | 145,100 | 4,524 |
| 2023/03/07 | 145,500 | 146,100 | 144,500 | 145,700 | 3,982 |
| 2023/03/06 | 144,600 | 146,900 | 144,500 | 145,500 | 7,889 |
| 2023/03/03 | 143,500 | 145,200 | 143,400 | 144,400 | 4,045 |
| 2023/03/02 | 143,200 | 143,900 | 141,600 | 143,500 | 2,871 |
| 2023/03/01 | 143,800 | 144,000 | 142,100 | 142,300 | 6,910 |
| 2023/02/28 | 143,900 | 144,300 | 142,500 | 143,600 | 3,985 |
| 2023/02/27 | 142,700 | 144,200 | 141,800 | 143,900 | 4,284 |
| 2023/02/24 | 141,600 | 142,800 | 141,200 | 142,800 | 7,155 |
| 2023/02/22 | 140,400 | 141,500 | 140,200 | 141,400 | 4,765 |
| 2023/02/21 | 140,900 | 141,000 | 140,000 | 140,500 | 3,047 |
| 2023/02/20 | 140,500 | 140,700 | 139,700 | 140,600 | 1,775 |
| 2023/02/17 | 139,200 | 141,100 | 137,900 | 140,500 | 3,389 |
| 2023/02/16 | 139,900 | 139,900 | 138,400 | 139,500 | 4,053 |
| 2023/02/15 | 141,700 | 141,900 | 138,800 | 138,900 | 4,700 |
| 2023/02/14 | 141,000 | 142,500 | 140,700 | 142,200 | 3,166 |
| 2023/02/13 | 141,000 | 142,200 | 140,500 | 141,000 | 3,737 |
| 2023/02/10 | 142,500 | 142,600 | 140,800 | 140,900 | 5,862 |
| 2023/02/09 | 143,600 | 143,900 | 142,100 | 142,800 | 4,875 |
| 2023/02/08 | 144,000 | 144,900 | 143,100 | 144,100 | 2,311 |
| 2023/02/07 | 144,700 | 145,200 | 144,100 | 144,500 | 2,871 |
| 2023/02/06 | 143,400 | 145,900 | 143,200 | 145,300 | 4,418 |
| 2023/02/03 | 143,400 | 143,800 | 141,400 | 142,600 | 3,759 |
| 2023/02/02 | 144,600 | 145,100 | 142,700 | 143,100 | 4,935 |
| 2023/02/01 | 144,700 | 145,000 | 143,500 | 143,900 | 3,991 |
| 2023/01/31 | 147,100 | 147,500 | 143,700 | 143,900 | 4,016 |
| 2023/01/30 | 146,500 | 147,100 | 145,000 | 147,100 | 6,755 |
| 2023/01/27 | 147,000 | 149,800 | 146,400 | 149,800 | 12,598 |
| 2023/01/26 | 147,900 | 147,900 | 145,000 | 146,700 | 4,830 |
| 2023/01/25 | 147,100 | 147,700 | 146,400 | 147,400 | 4,045 |
| 2023/01/24 | 144,900 | 146,400 | 144,900 | 146,000 | 3,867 |
| 2023/01/23 | 142,800 | 144,600 | 142,800 | 144,300 | 3,991 |
| 2023/01/20 | 142,300 | 143,300 | 141,400 | 141,400 | 5,696 |
| 2023/01/19 | 144,300 | 144,400 | 142,500 | 142,700 | 5,204 |
| 2023/01/18 | 143,300 | 147,500 | 142,000 | 144,800 | 4,800 |
| 2023/01/17 | 143,400 | 144,800 | 142,200 | 143,000 | 4,969 |
| 2023/01/16 | 144,400 | 145,900 | 143,100 | 143,700 | 4,541 |
| 2023/01/13 | 146,800 | 147,900 | 144,100 | 144,400 | 4,841 |
| 2023/01/12 | 147,500 | 148,700 | 146,200 | 146,800 | 3,888 |
| 2023/01/11 | 147,100 | 148,000 | 146,700 | 147,600 | 3,083 |
| 2023/01/10 | 146,100 | 147,300 | 144,900 | 147,200 | 4,790 |
| 2023/01/06 | 148,000 | 148,000 | 145,300 | 145,400 | 9,717 |
| 2023/01/05 | 150,900 | 151,500 | 147,500 | 148,800 | 6,853 |
| 2023/01/04 | 151,200 | 151,600 | 149,800 | 150,200 | 1,844 |