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 |
|---|---|---|---|---|---|
| 2009/12/30 | 239,500 | 245,400 | 239,500 | 245,400 | 212 |
| 2009/12/29 | 246,600 | 247,500 | 243,000 | 247,500 | 78 |
| 2009/12/28 | 244,800 | 249,000 | 243,100 | 246,700 | 112 |
| 2009/12/25 | 252,000 | 254,400 | 250,600 | 254,400 | 104 |
| 2009/12/24 | 251,400 | 253,000 | 250,000 | 253,000 | 127 |
| 2009/12/22 | 243,300 | 251,500 | 243,300 | 251,400 | 73 |
| 2009/12/21 | 252,900 | 253,000 | 246,700 | 247,300 | 122 |
| 2009/12/18 | 249,800 | 250,200 | 248,800 | 250,200 | 154 |
| 2009/12/17 | 249,000 | 249,500 | 248,000 | 249,400 | 50 |
| 2009/12/16 | 249,900 | 249,900 | 247,700 | 249,000 | 52 |
| 2009/12/15 | 247,300 | 249,900 | 247,000 | 249,800 | 32 |
| 2009/12/14 | 249,500 | 249,500 | 244,900 | 247,200 | 34 |
| 2009/12/11 | 250,000 | 250,000 | 247,800 | 250,000 | 98 |
| 2009/12/10 | 247,200 | 249,700 | 245,100 | 249,700 | 21 |
| 2009/12/09 | 246,000 | 250,000 | 242,100 | 247,100 | 76 |
| 2009/12/08 | 249,800 | 250,800 | 247,500 | 248,100 | 83 |
| 2009/12/07 | 249,000 | 251,000 | 245,300 | 249,800 | 96 |
| 2009/12/04 | 245,000 | 245,000 | 241,200 | 245,000 | 194 |
| 2009/12/03 | 244,000 | 245,000 | 240,000 | 245,000 | 136 |
| 2009/12/02 | 248,000 | 248,000 | 241,000 | 244,500 | 52 |
| 2009/12/01 | 240,000 | 249,000 | 237,600 | 249,000 | 114 |
| 2009/11/30 | 229,000 | 244,000 | 228,000 | 240,400 | 205 |
| 2009/11/27 | 235,100 | 235,100 | 229,000 | 229,000 | 49 |
| 2009/11/26 | 235,000 | 236,000 | 232,600 | 232,600 | 111 |
| 2009/11/25 | 232,700 | 234,900 | 232,500 | 232,500 | 23 |
| 2009/11/24 | 237,200 | 238,000 | 231,000 | 231,500 | 90 |
| 2009/11/20 | 233,000 | 239,400 | 233,000 | 237,200 | 192 |
| 2009/11/19 | 233,000 | 239,000 | 230,000 | 233,000 | 386 |
| 2009/11/18 | 238,200 | 238,500 | 229,000 | 235,000 | 209 |
| 2009/11/17 | 239,000 | 239,100 | 234,500 | 235,000 | 119 |
| 2009/11/16 | 241,000 | 241,100 | 239,100 | 239,100 | 245 |
| 2009/11/13 | 241,000 | 243,900 | 241,000 | 241,200 | 53 |
| 2009/11/12 | 242,500 | 243,300 | 241,000 | 241,000 | 95 |
| 2009/11/11 | 250,000 | 250,000 | 242,200 | 242,200 | 92 |
| 2009/11/10 | 248,900 | 249,100 | 245,900 | 247,000 | 60 |
| 2009/11/09 | 249,000 | 249,200 | 240,300 | 249,200 | 98 |
| 2009/11/06 | 246,400 | 246,500 | 245,200 | 245,200 | 89 |
| 2009/11/05 | 248,000 | 248,300 | 245,000 | 246,500 | 128 |
| 2009/11/04 | 247,500 | 253,900 | 247,200 | 251,000 | 86 |
| 2009/11/02 | 244,600 | 251,000 | 244,600 | 251,000 | 74 |
| 2009/10/30 | 240,200 | 248,800 | 240,200 | 248,800 | 85 |
| 2009/10/29 | 244,100 | 244,500 | 238,400 | 238,700 | 211 |
| 2009/10/28 | 244,000 | 247,500 | 243,000 | 246,200 | 59 |
| 2009/10/27 | 243,000 | 248,000 | 243,000 | 245,100 | 123 |
| 2009/10/26 | 247,600 | 248,100 | 244,100 | 246,900 | 137 |
| 2009/10/23 | 247,100 | 251,000 | 247,000 | 248,500 | 82 |
| 2009/10/22 | 251,000 | 251,000 | 247,500 | 247,500 | 165 |
| 2009/10/21 | 251,100 | 251,400 | 250,700 | 251,300 | 64 |
| 2009/10/20 | 250,700 | 251,500 | 250,700 | 251,100 | 230 |
| 2009/10/19 | 253,000 | 253,000 | 251,200 | 252,300 | 186 |
| 2009/10/16 | 256,800 | 257,000 | 255,000 | 255,000 | 365 |
| 2009/10/15 | 260,300 | 260,300 | 256,000 | 256,800 | 271 |
| 2009/10/14 | 262,500 | 263,000 | 260,300 | 260,300 | 144 |
| 2009/10/13 | 263,500 | 264,000 | 262,300 | 262,500 | 151 |
| 2009/10/09 | 265,000 | 265,100 | 263,100 | 263,300 | 52 |
| 2009/10/08 | 265,100 | 269,800 | 265,000 | 265,000 | 18 |
| 2009/10/07 | 264,200 | 266,900 | 260,600 | 265,000 | 81 |
| 2009/10/06 | 263,000 | 266,500 | 260,000 | 265,000 | 80 |
| 2009/10/05 | 266,800 | 266,900 | 259,800 | 260,000 | 63 |
| 2009/10/02 | 266,700 | 267,200 | 263,000 | 263,300 | 139 |
| 2009/10/01 | 267,000 | 268,000 | 266,600 | 266,600 | 70 |
| 2009/09/30 | 267,000 | 268,200 | 266,400 | 266,400 | 52 |
| 2009/09/29 | 268,100 | 269,900 | 266,800 | 266,800 | 55 |
| 2009/09/28 | 266,800 | 270,000 | 266,700 | 267,100 | 107 |
| 2009/09/25 | 267,100 | 270,000 | 267,100 | 267,100 | 74 |
| 2009/09/24 | 269,700 | 270,800 | 266,100 | 266,100 | 105 |
| 2009/09/18 | 266,600 | 270,000 | 265,700 | 269,700 | 96 |
| 2009/09/17 | 272,100 | 273,000 | 267,000 | 267,700 | 107 |
| 2009/09/16 | 270,600 | 272,600 | 270,600 | 271,600 | 77 |
| 2009/09/15 | 272,400 | 272,500 | 270,600 | 272,300 | 112 |
| 2009/09/14 | 269,900 | 272,500 | 268,100 | 272,500 | 123 |
| 2009/09/11 | 266,000 | 270,000 | 264,000 | 270,000 | 173 |
| 2009/09/10 | 263,500 | 272,700 | 263,500 | 270,000 | 121 |
| 2009/09/09 | 263,100 | 268,000 | 262,500 | 266,000 | 67 |
| 2009/09/08 | 268,000 | 268,900 | 263,000 | 263,000 | 116 |
| 2009/09/07 | 262,000 | 266,000 | 262,000 | 266,000 | 166 |
| 2009/09/04 | 269,200 | 269,200 | 266,000 | 266,000 | 172 |
| 2009/09/03 | 271,400 | 271,400 | 265,500 | 265,500 | 217 |
| 2009/09/02 | 271,200 | 271,400 | 267,600 | 268,900 | 142 |
| 2009/09/01 | 271,400 | 271,900 | 268,000 | 268,200 | 354 |
| 2009/08/31 | 268,000 | 269,800 | 267,200 | 269,000 | 110 |
| 2009/08/28 | 268,000 | 269,000 | 267,200 | 269,000 | 88 |
| 2009/08/27 | 269,800 | 269,900 | 267,500 | 267,500 | 84 |
| 2009/08/26 | 269,700 | 270,000 | 266,500 | 268,900 | 45 |
| 2009/08/25 | 269,000 | 269,900 | 267,600 | 269,000 | 77 |
| 2009/08/24 | 268,200 | 269,200 | 267,200 | 269,000 | 366 |
| 2009/08/21 | 268,100 | 269,700 | 267,000 | 268,600 | 86 |
| 2009/08/20 | 266,200 | 269,000 | 266,000 | 267,700 | 100 |
| 2009/08/19 | 266,500 | 270,000 | 266,400 | 266,400 | 66 |
| 2009/08/18 | 269,900 | 269,900 | 264,500 | 266,300 | 92 |
| 2009/08/17 | 272,800 | 272,900 | 268,900 | 270,000 | 87 |
| 2009/08/14 | 268,800 | 272,500 | 265,500 | 272,500 | 205 |
| 2009/08/13 | 267,000 | 270,000 | 266,000 | 270,000 | 131 |
| 2009/08/12 | 269,600 | 269,600 | 266,800 | 267,500 | 84 |
| 2009/08/11 | 268,500 | 268,500 | 266,000 | 266,000 | 56 |
| 2009/08/10 | 269,900 | 270,200 | 266,000 | 268,000 | 93 |
| 2009/08/07 | 268,900 | 268,900 | 266,100 | 268,500 | 60 |
| 2009/08/06 | 268,000 | 268,000 | 265,000 | 267,800 | 47 |
| 2009/08/05 | 270,600 | 270,600 | 266,000 | 266,000 | 149 |
| 2009/08/04 | 268,200 | 272,900 | 268,000 | 270,600 | 170 |
| 2009/08/03 | 267,900 | 268,400 | 265,900 | 266,900 | 138 |
| 2009/07/31 | 265,000 | 267,000 | 263,100 | 264,800 | 175 |
| 2009/07/30 | 264,400 | 264,400 | 262,600 | 263,400 | 37 |
| 2009/07/29 | 264,000 | 264,000 | 262,400 | 262,600 | 114 |
| 2009/07/28 | 261,700 | 263,200 | 260,500 | 262,400 | 92 |
| 2009/07/27 | 262,900 | 267,000 | 261,000 | 261,100 | 126 |
| 2009/07/24 | 262,400 | 262,500 | 259,000 | 259,000 | 134 |
| 2009/07/23 | 261,500 | 262,000 | 257,000 | 260,000 | 200 |
| 2009/07/22 | 259,800 | 261,000 | 257,500 | 257,500 | 180 |
| 2009/07/21 | 261,000 | 263,000 | 258,300 | 258,300 | 190 |
| 2009/07/17 | 255,900 | 259,500 | 252,100 | 257,900 | 210 |
| 2009/07/16 | 255,000 | 256,700 | 252,000 | 252,000 | 177 |
| 2009/07/15 | 255,700 | 255,700 | 250,600 | 252,500 | 234 |
| 2009/07/14 | 253,500 | 257,200 | 251,300 | 251,700 | 94 |
| 2009/07/13 | 255,300 | 259,500 | 250,700 | 253,200 | 345 |
| 2009/07/10 | 255,100 | 263,000 | 255,100 | 263,000 | 49 |
| 2009/07/09 | 258,000 | 261,000 | 253,000 | 255,000 | 239 |
| 2009/07/08 | 256,100 | 265,000 | 254,000 | 261,000 | 237 |
| 2009/07/07 | 266,000 | 266,000 | 260,200 | 260,300 | 376 |
| 2009/07/06 | 265,200 | 267,500 | 262,100 | 265,600 | 251 |
| 2009/07/03 | 260,100 | 269,900 | 260,100 | 269,900 | 184 |
| 2009/07/02 | 269,800 | 273,900 | 265,100 | 266,000 | 475 |
| 2009/07/01 | 263,900 | 266,000 | 259,900 | 265,300 | 399 |
| 2009/06/30 | 257,800 | 265,000 | 255,500 | 265,000 | 540 |
| 2009/06/29 | 258,900 | 260,000 | 254,600 | 255,000 | 565 |
| 2009/06/26 | 256,100 | 258,900 | 255,500 | 257,100 | 458 |
| 2009/06/25 | 257,100 | 259,200 | 254,100 | 255,500 | 420 |
| 2009/06/24 | 264,700 | 267,500 | 264,700 | 266,200 | 339 |
| 2009/06/23 | 264,100 | 266,500 | 262,000 | 263,400 | 287 |
| 2009/06/22 | 256,500 | 263,900 | 256,500 | 263,400 | 806 |
| 2009/06/19 | 255,000 | 256,000 | 250,600 | 255,300 | 338 |
| 2009/06/18 | 250,800 | 252,500 | 249,800 | 252,400 | 216 |
| 2009/06/17 | 252,000 | 252,500 | 248,100 | 250,100 | 392 |
| 2009/06/16 | 256,300 | 256,600 | 252,000 | 253,000 | 193 |
| 2009/06/15 | 260,500 | 260,500 | 257,000 | 259,500 | 250 |
| 2009/06/12 | 257,000 | 260,000 | 256,300 | 260,000 | 178 |
| 2009/06/11 | 256,100 | 256,300 | 253,000 | 256,300 | 134 |
| 2009/06/10 | 255,000 | 256,200 | 254,800 | 255,800 | 170 |
| 2009/06/09 | 253,000 | 256,500 | 251,500 | 252,100 | 259 |
| 2009/06/08 | 250,900 | 253,100 | 250,500 | 251,900 | 261 |
| 2009/06/05 | 248,100 | 251,100 | 248,100 | 250,900 | 425 |
| 2009/06/04 | 249,800 | 250,300 | 249,600 | 250,000 | 209 |
| 2009/06/03 | 248,300 | 250,800 | 248,300 | 249,900 | 127 |
| 2009/06/02 | 248,900 | 250,000 | 248,000 | 248,100 | 102 |
| 2009/06/01 | 248,000 | 248,000 | 246,300 | 248,000 | 299 |
| 2009/05/29 | 247,700 | 249,700 | 247,600 | 248,000 | 313 |
| 2009/05/28 | 249,000 | 250,300 | 245,800 | 247,700 | 200 |
| 2009/05/27 | 248,000 | 249,700 | 247,500 | 249,000 | 180 |
| 2009/05/26 | 249,000 | 249,000 | 241,900 | 244,500 | 268 |
| 2009/05/25 | 246,100 | 249,900 | 244,000 | 248,800 | 87 |
| 2009/05/22 | 248,000 | 248,100 | 241,100 | 245,500 | 228 |
| 2009/05/21 | 250,000 | 250,300 | 249,100 | 250,300 | 293 |
| 2009/05/20 | 250,000 | 251,500 | 249,100 | 249,900 | 213 |
| 2009/05/19 | 252,000 | 252,500 | 250,200 | 250,500 | 142 |
| 2009/05/18 | 252,000 | 253,000 | 251,000 | 252,000 | 80 |
| 2009/05/15 | 253,000 | 253,000 | 251,000 | 251,100 | 53 |
| 2009/05/14 | 251,100 | 253,000 | 251,000 | 251,000 | 77 |
| 2009/05/13 | 253,600 | 253,600 | 251,200 | 253,600 | 46 |
| 2009/05/12 | 254,000 | 254,000 | 250,000 | 251,000 | 126 |
| 2009/05/11 | 255,000 | 255,000 | 250,500 | 251,000 | 207 |
| 2009/05/08 | 255,500 | 255,500 | 250,000 | 251,300 | 86 |
| 2009/05/07 | 255,500 | 259,500 | 253,000 | 255,000 | 89 |
| 2009/05/01 | 254,600 | 255,300 | 250,200 | 255,300 | 60 |
| 2009/04/30 | 251,000 | 255,600 | 250,600 | 255,500 | 110 |
| 2009/04/28 | 251,900 | 252,000 | 250,500 | 250,600 | 44 |
| 2009/04/27 | 254,500 | 254,500 | 251,000 | 251,000 | 36 |
| 2009/04/24 | 253,000 | 253,200 | 250,400 | 250,500 | 82 |
| 2009/04/23 | 254,000 | 258,000 | 252,100 | 253,700 | 87 |
| 2009/04/22 | 258,700 | 258,700 | 251,000 | 253,100 | 74 |
| 2009/04/21 | 263,000 | 263,000 | 258,900 | 259,000 | 16 |
| 2009/04/20 | 270,000 | 270,000 | 263,000 | 263,000 | 22 |
| 2009/04/17 | 271,000 | 271,000 | 262,000 | 267,500 | 62 |
| 2009/04/16 | 270,300 | 271,500 | 269,500 | 271,500 | 105 |
| 2009/04/15 | 270,300 | 270,300 | 266,500 | 270,000 | 163 |
| 2009/04/14 | 270,000 | 270,000 | 265,000 | 270,000 | 30 |
| 2009/04/13 | 260,100 | 269,900 | 260,100 | 269,800 | 187 |
| 2009/04/10 | 257,000 | 262,000 | 255,000 | 260,000 | 244 |
| 2009/04/09 | 245,300 | 251,800 | 245,300 | 249,100 | 114 |
| 2009/04/08 | 246,900 | 251,900 | 242,900 | 248,000 | 72 |
| 2009/04/07 | 239,000 | 247,600 | 235,000 | 242,900 | 91 |
| 2009/04/06 | 245,000 | 249,000 | 235,000 | 239,000 | 215 |
| 2009/04/03 | 250,000 | 257,000 | 245,000 | 245,000 | 120 |
| 2009/04/02 | 250,000 | 254,100 | 245,200 | 248,100 | 237 |
| 2009/04/01 | 250,200 | 253,000 | 246,000 | 250,000 | 111 |
| 2009/03/31 | 245,000 | 252,900 | 242,000 | 250,000 | 141 |
| 2009/03/30 | 261,000 | 264,000 | 250,000 | 250,000 | 83 |
| 2009/03/27 | 263,000 | 275,000 | 259,900 | 272,000 | 221 |
| 2009/03/26 | 244,900 | 248,000 | 243,000 | 247,000 | 55 |
| 2009/03/25 | 244,900 | 248,000 | 240,600 | 241,300 | 191 |
| 2009/03/24 | 224,600 | 250,000 | 224,600 | 248,900 | 205 |
| 2009/03/23 | 223,000 | 227,900 | 223,000 | 224,000 | 126 |
| 2009/03/19 | 224,700 | 227,400 | 222,300 | 226,800 | 92 |
| 2009/03/18 | 224,900 | 228,200 | 222,000 | 224,100 | 80 |
| 2009/03/17 | 215,300 | 222,200 | 215,300 | 222,200 | 173 |
| 2009/03/16 | 217,300 | 221,300 | 211,000 | 219,300 | 101 |
| 2009/03/13 | 223,500 | 223,500 | 217,000 | 217,000 | 171 |
| 2009/03/12 | 220,000 | 221,100 | 209,000 | 219,500 | 293 |
| 2009/03/11 | 219,900 | 225,000 | 211,000 | 216,100 | 212 |
| 2009/03/10 | 209,700 | 220,000 | 209,000 | 220,000 | 251 |
| 2009/03/09 | 200,100 | 210,000 | 200,100 | 210,000 | 266 |
| 2009/03/06 | 200,600 | 204,000 | 197,000 | 200,100 | 51 |
| 2009/03/05 | 210,100 | 214,000 | 207,000 | 207,000 | 119 |
| 2009/03/04 | 190,400 | 200,000 | 190,400 | 200,000 | 137 |
| 2009/03/03 | 198,100 | 198,100 | 192,000 | 195,000 | 89 |
| 2009/03/02 | 190,000 | 200,000 | 188,000 | 198,200 | 108 |
| 2009/02/27 | 191,400 | 191,500 | 185,200 | 190,000 | 122 |
| 2009/02/26 | 195,700 | 200,000 | 185,100 | 191,300 | 230 |
| 2009/02/25 | 187,000 | 187,700 | 180,100 | 183,700 | 319 |
| 2009/02/24 | 192,100 | 196,000 | 188,000 | 188,800 | 158 |
| 2009/02/23 | 196,100 | 197,800 | 194,000 | 195,100 | 98 |
| 2009/02/20 | 204,800 | 205,000 | 200,000 | 201,000 | 196 |
| 2009/02/19 | 220,800 | 220,900 | 203,000 | 205,000 | 184 |
| 2009/02/18 | 220,000 | 227,200 | 219,000 | 224,600 | 230 |
| 2009/02/17 | 222,500 | 228,100 | 222,500 | 227,100 | 229 |
| 2009/02/16 | 228,100 | 230,000 | 223,000 | 223,000 | 61 |
| 2009/02/13 | 221,000 | 227,000 | 221,000 | 227,000 | 97 |
| 2009/02/12 | 230,000 | 230,000 | 220,200 | 220,200 | 185 |
| 2009/02/10 | 230,600 | 234,400 | 227,000 | 227,300 | 228 |
| 2009/02/09 | 233,600 | 235,900 | 230,500 | 230,500 | 167 |
| 2009/02/06 | 232,100 | 233,000 | 231,000 | 231,000 | 34 |
| 2009/02/05 | 237,800 | 237,800 | 230,000 | 232,000 | 300 |
| 2009/02/04 | 240,000 | 240,000 | 234,900 | 237,900 | 52 |
| 2009/02/03 | 238,100 | 244,000 | 237,500 | 237,600 | 70 |
| 2009/02/02 | 245,100 | 250,000 | 239,000 | 239,000 | 97 |
| 2009/01/30 | 257,000 | 257,000 | 245,100 | 245,100 | 41 |
| 2009/01/29 | 253,600 | 255,900 | 251,000 | 253,000 | 36 |
| 2009/01/28 | 254,800 | 254,800 | 251,200 | 253,000 | 9 |
| 2009/01/27 | 251,900 | 253,900 | 246,800 | 250,800 | 18 |
| 2009/01/26 | 258,500 | 258,500 | 248,000 | 252,000 | 21 |
| 2009/01/23 | 257,000 | 268,000 | 257,000 | 258,500 | 68 |
| 2009/01/22 | 240,000 | 256,000 | 240,000 | 256,000 | 76 |
| 2009/01/21 | 240,000 | 241,400 | 237,500 | 237,600 | 69 |
| 2009/01/20 | 246,000 | 246,000 | 241,400 | 241,600 | 43 |
| 2009/01/19 | 249,000 | 255,000 | 241,500 | 250,000 | 49 |
| 2009/01/16 | 233,000 | 247,900 | 231,500 | 247,900 | 46 |
| 2009/01/15 | 239,000 | 240,100 | 236,600 | 237,000 | 57 |
| 2009/01/14 | 247,900 | 253,100 | 244,500 | 244,500 | 69 |
| 2009/01/13 | 257,100 | 257,100 | 246,000 | 248,100 | 61 |
| 2009/01/09 | 266,000 | 266,000 | 252,700 | 253,100 | 108 |
| 2009/01/08 | 279,400 | 279,400 | 266,000 | 266,000 | 31 |
| 2009/01/07 | 280,000 | 286,000 | 275,100 | 279,500 | 98 |
| 2009/01/06 | 279,900 | 279,900 | 267,000 | 279,900 | 53 |
| 2009/01/05 | 280,000 | 280,100 | 276,000 | 280,000 | 34 |