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 |
|---|---|---|---|---|---|
| 2008/12/30 | 270,700 | 281,000 | 266,700 | 280,900 | 103 |
| 2008/12/29 | 270,000 | 277,000 | 261,000 | 262,700 | 115 |
| 2008/12/26 | 266,000 | 284,900 | 263,100 | 271,000 | 59 |
| 2008/12/25 | 267,300 | 271,000 | 267,000 | 270,000 | 42 |
| 2008/12/24 | 297,000 | 297,000 | 280,000 | 283,100 | 101 |
| 2008/12/22 | 285,000 | 298,700 | 281,300 | 297,000 | 103 |
| 2008/12/19 | 270,200 | 284,000 | 270,200 | 284,000 | 70 |
| 2008/12/18 | 275,100 | 288,500 | 265,500 | 265,500 | 126 |
| 2008/12/17 | 275,000 | 281,000 | 271,000 | 275,100 | 163 |
| 2008/12/16 | 259,100 | 268,000 | 257,000 | 263,000 | 77 |
| 2008/12/15 | 257,200 | 267,000 | 257,000 | 258,800 | 64 |
| 2008/12/12 | 267,000 | 267,000 | 257,000 | 258,700 | 240 |
| 2008/12/11 | 295,000 | 295,000 | 263,500 | 267,000 | 167 |
| 2008/12/10 | 276,000 | 312,000 | 276,000 | 305,000 | 135 |
| 2008/12/09 | 257,800 | 274,000 | 253,300 | 272,000 | 129 |
| 2008/12/08 | 245,000 | 245,900 | 242,900 | 245,800 | 41 |
| 2008/12/05 | 250,000 | 250,000 | 238,000 | 246,700 | 55 |
| 2008/12/04 | 250,000 | 250,000 | 241,000 | 241,000 | 26 |
| 2008/12/03 | 250,100 | 254,100 | 248,000 | 250,100 | 39 |
| 2008/12/02 | 250,000 | 253,000 | 246,000 | 250,000 | 38 |
| 2008/12/01 | 273,400 | 273,500 | 253,000 | 253,000 | 111 |
| 2008/11/28 | 274,100 | 285,000 | 272,600 | 279,700 | 147 |
| 2008/11/27 | 252,000 | 273,000 | 252,000 | 270,000 | 111 |
| 2008/11/26 | 249,000 | 260,500 | 249,000 | 260,000 | 76 |
| 2008/11/25 | 250,900 | 251,000 | 241,000 | 241,000 | 28 |
| 2008/11/21 | 248,000 | 249,000 | 235,900 | 240,000 | 322 |
| 2008/11/20 | 230,000 | 249,900 | 220,000 | 248,700 | 257 |
| 2008/11/19 | 246,500 | 246,500 | 228,000 | 236,000 | 76 |
| 2008/11/18 | 250,000 | 250,000 | 235,000 | 242,500 | 12 |
| 2008/11/17 | 227,300 | 259,800 | 227,000 | 251,800 | 93 |
| 2008/11/14 | 231,100 | 235,000 | 227,200 | 227,300 | 84 |
| 2008/11/13 | 245,200 | 245,200 | 230,000 | 230,100 | 75 |
| 2008/11/12 | 250,200 | 252,800 | 246,100 | 247,000 | 43 |
| 2008/11/11 | 250,000 | 250,100 | 245,000 | 250,100 | 62 |
| 2008/11/10 | 250,000 | 254,000 | 247,000 | 250,000 | 50 |
| 2008/11/07 | 250,000 | 250,100 | 246,700 | 250,000 | 71 |
| 2008/11/06 | 255,000 | 267,000 | 254,000 | 260,000 | 48 |
| 2008/11/05 | 268,000 | 272,000 | 251,200 | 266,000 | 121 |
| 2008/11/04 | 247,500 | 268,000 | 247,500 | 268,000 | 133 |
| 2008/10/31 | 285,000 | 285,000 | 251,000 | 255,500 | 158 |
| 2008/10/30 | 270,000 | 280,000 | 270,000 | 274,000 | 131 |
| 2008/10/29 | 265,000 | 281,000 | 265,000 | 276,100 | 296 |
| 2008/10/28 | 240,000 | 248,000 | 226,000 | 241,000 | 142 |
| 2008/10/27 | 246,000 | 246,000 | 233,300 | 239,900 | 118 |
| 2008/10/24 | 290,000 | 290,000 | 270,000 | 270,000 | 86 |
| 2008/10/23 | 257,000 | 298,000 | 248,800 | 296,000 | 121 |
| 2008/10/22 | 301,000 | 308,000 | 258,000 | 258,000 | 195 |
| 2008/10/21 | 300,000 | 308,000 | 295,000 | 308,000 | 346 |
| 2008/10/20 | 232,300 | 275,000 | 230,100 | 268,000 | 162 |
| 2008/10/17 | 270,000 | 289,500 | 240,200 | 240,300 | 134 |
| 2008/10/16 | 265,900 | 270,000 | 249,000 | 249,500 | 95 |
| 2008/10/15 | 261,800 | 289,000 | 259,000 | 280,000 | 69 |
| 2008/10/14 | 275,900 | 275,900 | 249,000 | 253,800 | 172 |
| 2008/10/10 | 273,400 | 273,400 | 235,900 | 235,900 | 350 |
| 2008/10/09 | 277,600 | 289,900 | 275,800 | 275,900 | 399 |
| 2008/10/08 | 303,000 | 305,000 | 278,300 | 278,300 | 111 |
| 2008/10/07 | 280,000 | 305,000 | 278,000 | 305,000 | 188 |
| 2008/10/06 | 301,000 | 301,000 | 277,500 | 298,000 | 218 |
| 2008/10/03 | 309,000 | 309,000 | 296,000 | 301,000 | 214 |
| 2008/10/02 | 337,000 | 337,000 | 309,000 | 309,000 | 194 |
| 2008/10/01 | 334,000 | 338,000 | 320,000 | 338,000 | 151 |
| 2008/09/30 | 308,000 | 326,000 | 303,000 | 320,000 | 147 |
| 2008/09/29 | 318,000 | 320,000 | 316,000 | 316,000 | 75 |
| 2008/09/26 | 319,000 | 324,000 | 316,000 | 316,000 | 93 |
| 2008/09/25 | 317,000 | 323,000 | 317,000 | 319,000 | 96 |
| 2008/09/24 | 330,000 | 335,000 | 321,000 | 321,000 | 74 |
| 2008/09/22 | 340,000 | 344,000 | 331,000 | 340,000 | 172 |
| 2008/09/19 | 332,000 | 345,000 | 331,000 | 345,000 | 114 |
| 2008/09/18 | 316,000 | 337,000 | 316,000 | 337,000 | 131 |
| 2008/09/17 | 318,000 | 335,000 | 318,000 | 331,000 | 205 |
| 2008/09/16 | 309,000 | 340,000 | 306,000 | 315,000 | 144 |
| 2008/09/12 | 320,000 | 340,000 | 320,000 | 337,000 | 168 |
| 2008/09/11 | 336,000 | 343,000 | 325,000 | 325,000 | 68 |
| 2008/09/10 | 320,000 | 340,000 | 320,000 | 336,000 | 49 |
| 2008/09/09 | 333,000 | 342,000 | 327,000 | 340,000 | 114 |
| 2008/09/08 | 322,000 | 333,000 | 317,000 | 333,000 | 77 |
| 2008/09/05 | 310,000 | 313,000 | 308,000 | 311,000 | 137 |
| 2008/09/04 | 314,000 | 316,000 | 313,000 | 314,000 | 93 |
| 2008/09/03 | 322,000 | 325,000 | 316,000 | 317,000 | 80 |
| 2008/09/02 | 339,000 | 344,000 | 321,000 | 329,000 | 100 |
| 2008/09/01 | 350,000 | 352,000 | 342,000 | 350,000 | 54 |
| 2008/08/29 | 339,000 | 350,000 | 339,000 | 350,000 | 265 |
| 2008/08/28 | 321,000 | 329,000 | 311,000 | 329,000 | 214 |
| 2008/08/27 | 331,000 | 331,000 | 321,000 | 321,000 | 45 |
| 2008/08/26 | 331,000 | 335,000 | 330,000 | 331,000 | 81 |
| 2008/08/25 | 337,000 | 337,000 | 329,000 | 330,000 | 115 |
| 2008/08/22 | 320,000 | 332,000 | 315,000 | 327,000 | 125 |
| 2008/08/21 | 325,000 | 334,000 | 314,000 | 315,000 | 495 |
| 2008/08/20 | 337,000 | 337,000 | 322,000 | 327,000 | 268 |
| 2008/08/19 | 342,000 | 342,000 | 335,000 | 339,000 | 54 |
| 2008/08/18 | 338,000 | 344,000 | 335,000 | 338,000 | 51 |
| 2008/08/15 | 340,000 | 349,000 | 330,000 | 333,000 | 276 |
| 2008/08/14 | 340,000 | 348,000 | 334,000 | 341,000 | 265 |
| 2008/08/13 | 355,000 | 357,000 | 348,000 | 355,000 | 107 |
| 2008/08/12 | 336,000 | 352,000 | 335,000 | 351,000 | 99 |
| 2008/08/11 | 338,000 | 340,000 | 334,000 | 337,000 | 14 |
| 2008/08/08 | 341,000 | 344,000 | 333,000 | 333,000 | 109 |
| 2008/08/07 | 341,000 | 344,000 | 339,000 | 341,000 | 28 |
| 2008/08/06 | 341,000 | 350,000 | 339,000 | 340,000 | 33 |
| 2008/08/05 | 342,000 | 353,000 | 339,000 | 342,000 | 86 |
| 2008/08/04 | 346,000 | 346,000 | 339,000 | 342,000 | 23 |
| 2008/08/01 | 350,000 | 350,000 | 341,000 | 346,000 | 10 |
| 2008/07/31 | 345,000 | 348,000 | 339,000 | 348,000 | 44 |
| 2008/07/30 | 333,000 | 344,000 | 333,000 | 340,000 | 21 |
| 2008/07/29 | 335,000 | 344,000 | 335,000 | 338,000 | 27 |
| 2008/07/28 | 345,000 | 347,000 | 344,000 | 345,000 | 50 |
| 2008/07/25 | 337,000 | 345,000 | 333,000 | 345,000 | 29 |
| 2008/07/24 | 345,000 | 349,000 | 335,000 | 337,000 | 113 |
| 2008/07/23 | 329,000 | 343,000 | 329,000 | 343,000 | 133 |
| 2008/07/22 | 346,000 | 346,000 | 326,000 | 327,000 | 48 |
| 2008/07/18 | 335,000 | 336,000 | 328,000 | 336,000 | 111 |
| 2008/07/17 | 341,000 | 344,000 | 330,000 | 330,000 | 152 |
| 2008/07/16 | 340,000 | 350,000 | 337,000 | 350,000 | 102 |
| 2008/07/15 | 355,000 | 355,000 | 339,000 | 347,000 | 158 |
| 2008/07/14 | 361,000 | 361,000 | 349,000 | 355,000 | 147 |
| 2008/07/11 | 366,000 | 366,000 | 356,000 | 365,000 | 42 |
| 2008/07/10 | 351,000 | 360,000 | 351,000 | 358,000 | 64 |
| 2008/07/09 | 357,000 | 358,000 | 351,000 | 351,000 | 166 |
| 2008/07/08 | 365,000 | 366,000 | 350,000 | 362,000 | 108 |
| 2008/07/07 | 367,000 | 370,000 | 362,000 | 369,000 | 40 |
| 2008/07/04 | 370,000 | 370,000 | 362,000 | 366,000 | 42 |
| 2008/07/03 | 357,000 | 375,000 | 352,000 | 370,000 | 141 |
| 2008/07/02 | 378,000 | 378,000 | 344,000 | 358,000 | 545 |
| 2008/07/01 | 380,000 | 382,000 | 352,000 | 379,000 | 1,528 |
| 2008/06/30 | 333,000 | 333,000 | 325,000 | 332,000 | 379 |
| 2008/06/27 | 326,000 | 333,000 | 317,000 | 333,000 | 523 |
| 2008/06/26 | 339,000 | 340,000 | 320,000 | 327,000 | 577 |
| 2008/06/25 | 339,000 | 340,000 | 331,000 | 339,000 | 275 |
| 2008/06/24 | 350,000 | 356,000 | 349,000 | 350,000 | 129 |
| 2008/06/23 | 354,000 | 354,000 | 347,000 | 349,000 | 230 |
| 2008/06/20 | 357,000 | 357,000 | 348,000 | 354,000 | 330 |
| 2008/06/19 | 365,000 | 368,000 | 357,000 | 359,000 | 234 |
| 2008/06/18 | 352,000 | 368,000 | 352,000 | 360,000 | 388 |
| 2008/06/17 | 348,000 | 364,000 | 344,000 | 357,000 | 527 |
| 2008/06/16 | 360,000 | 361,000 | 332,000 | 338,000 | 817 |
| 2008/06/13 | 385,000 | 386,000 | 359,000 | 369,000 | 636 |
| 2008/06/12 | 420,000 | 421,000 | 409,000 | 409,000 | 136 |
| 2008/06/11 | 430,000 | 431,000 | 420,000 | 420,000 | 149 |
| 2008/06/10 | 436,000 | 437,000 | 432,000 | 432,000 | 59 |
| 2008/06/09 | 446,000 | 446,000 | 434,000 | 437,000 | 95 |
| 2008/06/06 | 445,000 | 447,000 | 445,000 | 447,000 | 21 |
| 2008/06/05 | 451,000 | 451,000 | 442,000 | 444,000 | 37 |
| 2008/06/04 | 462,000 | 462,000 | 452,000 | 455,000 | 30 |
| 2008/06/03 | 454,000 | 458,000 | 453,000 | 457,000 | 14 |
| 2008/06/02 | 473,000 | 474,000 | 463,000 | 464,000 | 60 |
| 2008/05/30 | 458,000 | 470,000 | 450,000 | 470,000 | 165 |
| 2008/05/29 | 461,000 | 461,000 | 453,000 | 459,000 | 44 |
| 2008/05/28 | 443,000 | 459,000 | 441,000 | 459,000 | 22 |
| 2008/05/27 | 442,000 | 442,000 | 442,000 | 442,000 | 4 |
| 2008/05/26 | 444,000 | 445,000 | 441,000 | 441,000 | 20 |
| 2008/05/23 | 442,000 | 451,000 | 441,000 | 451,000 | 42 |
| 2008/05/22 | 438,000 | 454,000 | 438,000 | 440,000 | 116 |
| 2008/05/21 | 457,000 | 463,000 | 440,000 | 448,000 | 97 |
| 2008/05/20 | 460,000 | 463,000 | 457,000 | 457,000 | 86 |
| 2008/05/19 | 479,000 | 479,000 | 456,000 | 459,000 | 79 |
| 2008/05/16 | 479,000 | 479,000 | 475,000 | 478,000 | 48 |
| 2008/05/15 | 474,000 | 479,000 | 470,000 | 479,000 | 83 |
| 2008/05/14 | 476,000 | 479,000 | 471,000 | 479,000 | 79 |
| 2008/05/13 | 476,000 | 477,000 | 472,000 | 477,000 | 43 |
| 2008/05/12 | 468,000 | 476,000 | 468,000 | 476,000 | 69 |
| 2008/05/09 | 473,000 | 473,000 | 467,000 | 469,000 | 111 |
| 2008/05/08 | 471,000 | 472,000 | 470,000 | 472,000 | 57 |
| 2008/05/07 | 470,000 | 472,000 | 466,000 | 471,000 | 91 |
| 2008/05/02 | 467,000 | 472,000 | 460,000 | 466,000 | 79 |
| 2008/05/01 | 446,000 | 470,000 | 446,000 | 466,000 | 160 |
| 2008/04/30 | 470,000 | 470,000 | 442,000 | 445,000 | 172 |
| 2008/04/28 | 469,000 | 472,000 | 465,000 | 465,000 | 251 |
| 2008/04/25 | 467,000 | 468,000 | 463,000 | 468,000 | 66 |
| 2008/04/24 | 460,000 | 468,000 | 460,000 | 468,000 | 48 |
| 2008/04/23 | 445,000 | 460,000 | 445,000 | 460,000 | 30 |
| 2008/04/22 | 461,000 | 461,000 | 447,000 | 453,000 | 80 |
| 2008/04/21 | 468,000 | 468,000 | 456,000 | 457,000 | 70 |
| 2008/04/18 | 470,000 | 470,000 | 452,000 | 453,000 | 69 |
| 2008/04/17 | 450,000 | 471,000 | 450,000 | 471,000 | 116 |
| 2008/04/16 | 437,000 | 450,000 | 435,000 | 438,000 | 64 |
| 2008/04/15 | 450,000 | 452,000 | 442,000 | 442,000 | 50 |
| 2008/04/14 | 444,000 | 450,000 | 435,000 | 435,000 | 50 |
| 2008/04/11 | 449,000 | 450,000 | 444,000 | 449,000 | 31 |
| 2008/04/10 | 459,000 | 459,000 | 441,000 | 444,000 | 66 |
| 2008/04/09 | 465,000 | 465,000 | 460,000 | 460,000 | 97 |
| 2008/04/08 | 469,000 | 469,000 | 462,000 | 466,000 | 122 |
| 2008/04/07 | 463,000 | 469,000 | 462,000 | 468,000 | 136 |
| 2008/04/04 | 470,000 | 470,000 | 461,000 | 463,000 | 78 |
| 2008/04/03 | 467,000 | 470,000 | 465,000 | 470,000 | 92 |
| 2008/04/02 | 469,000 | 469,000 | 462,000 | 462,000 | 125 |
| 2008/04/01 | 450,000 | 464,000 | 448,000 | 459,000 | 32 |
| 2008/03/31 | 448,000 | 460,000 | 445,000 | 460,000 | 108 |
| 2008/03/28 | 458,000 | 458,000 | 450,000 | 456,000 | 70 |
| 2008/03/27 | 464,000 | 464,000 | 453,000 | 453,000 | 91 |
| 2008/03/26 | 469,000 | 477,000 | 465,000 | 466,000 | 125 |
| 2008/03/25 | 467,000 | 469,000 | 462,000 | 469,000 | 41 |
| 2008/03/24 | 450,000 | 465,000 | 450,000 | 465,000 | 24 |
| 2008/03/21 | 465,000 | 467,000 | 463,000 | 465,000 | 169 |
| 2008/03/19 | 460,000 | 467,000 | 456,000 | 464,000 | 164 |
| 2008/03/18 | 454,000 | 468,000 | 454,000 | 466,000 | 375 |
| 2008/03/17 | 440,000 | 444,000 | 420,000 | 437,000 | 87 |
| 2008/03/14 | 465,000 | 465,000 | 449,000 | 458,000 | 115 |
| 2008/03/13 | 468,000 | 469,000 | 455,000 | 462,000 | 190 |
| 2008/03/12 | 470,000 | 470,000 | 450,000 | 463,000 | 233 |
| 2008/03/11 | 449,000 | 470,000 | 449,000 | 463,000 | 294 |
| 2008/03/10 | 425,000 | 460,000 | 424,000 | 449,000 | 413 |
| 2008/03/07 | 416,000 | 440,000 | 415,000 | 420,000 | 111 |
| 2008/03/06 | 415,000 | 425,000 | 411,000 | 411,000 | 117 |
| 2008/03/05 | 400,000 | 434,000 | 400,000 | 410,000 | 202 |
| 2008/03/04 | 412,000 | 417,000 | 406,000 | 408,000 | 81 |
| 2008/03/03 | 411,000 | 412,000 | 402,000 | 402,000 | 63 |
| 2008/02/29 | 437,000 | 437,000 | 411,000 | 411,000 | 120 |
| 2008/02/28 | 444,000 | 444,000 | 424,000 | 432,000 | 80 |
| 2008/02/27 | 454,000 | 454,000 | 435,000 | 437,000 | 133 |
| 2008/02/26 | 449,000 | 452,000 | 448,000 | 450,000 | 216 |
| 2008/02/25 | 437,000 | 445,000 | 433,000 | 440,000 | 292 |
| 2008/02/22 | 431,000 | 440,000 | 425,000 | 432,000 | 218 |
| 2008/02/21 | 416,000 | 435,000 | 416,000 | 426,000 | 242 |
| 2008/02/20 | 407,000 | 425,000 | 406,000 | 416,000 | 473 |
| 2008/02/19 | 400,000 | 406,000 | 398,000 | 400,000 | 292 |
| 2008/02/18 | 380,000 | 395,000 | 380,000 | 394,000 | 212 |
| 2008/02/15 | 371,000 | 385,000 | 370,000 | 376,000 | 415 |
| 2008/02/14 | 362,000 | 366,000 | 360,000 | 363,000 | 89 |
| 2008/02/13 | 360,000 | 362,000 | 360,000 | 362,000 | 54 |
| 2008/02/12 | 360,000 | 365,000 | 358,000 | 358,000 | 64 |
| 2008/02/08 | 365,000 | 368,000 | 360,000 | 360,000 | 59 |
| 2008/02/07 | 365,000 | 370,000 | 357,000 | 366,000 | 94 |
| 2008/02/06 | 360,000 | 368,000 | 360,000 | 362,000 | 84 |
| 2008/02/05 | 361,000 | 370,000 | 359,000 | 366,000 | 198 |
| 2008/02/04 | 368,000 | 368,000 | 361,000 | 363,000 | 243 |
| 2008/02/01 | 364,000 | 368,000 | 360,000 | 368,000 | 177 |
| 2008/01/31 | 363,000 | 363,000 | 357,000 | 360,000 | 110 |
| 2008/01/30 | 364,000 | 368,000 | 364,000 | 366,000 | 135 |
| 2008/01/29 | 363,000 | 368,000 | 360,000 | 362,000 | 204 |
| 2008/01/28 | 370,000 | 370,000 | 361,000 | 362,000 | 199 |
| 2008/01/25 | 370,000 | 372,000 | 365,000 | 369,000 | 236 |
| 2008/01/24 | 388,000 | 388,000 | 367,000 | 367,000 | 405 |
| 2008/01/23 | 398,000 | 401,000 | 378,000 | 378,000 | 235 |
| 2008/01/22 | 400,000 | 402,000 | 386,000 | 395,000 | 647 |
| 2008/01/21 | 400,000 | 406,000 | 393,000 | 401,000 | 107 |
| 2008/01/18 | 391,000 | 419,000 | 386,000 | 400,000 | 294 |
| 2008/01/17 | 382,000 | 400,000 | 382,000 | 394,000 | 154 |
| 2008/01/16 | 395,000 | 400,000 | 363,000 | 380,000 | 1,124 |
| 2008/01/15 | 414,000 | 418,000 | 400,000 | 400,000 | 223 |
| 2008/01/11 | 432,000 | 432,000 | 410,000 | 424,000 | 433 |
| 2008/01/10 | 438,000 | 444,000 | 432,000 | 432,000 | 54 |
| 2008/01/09 | 440,000 | 443,000 | 433,000 | 443,000 | 59 |
| 2008/01/08 | 444,000 | 447,000 | 438,000 | 444,000 | 139 |
| 2008/01/07 | 452,000 | 453,000 | 439,000 | 450,000 | 186 |
| 2008/01/04 | 460,000 | 463,000 | 452,000 | 452,000 | 151 |