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 |
|---|---|---|---|---|---|
| 2010/12/30 | 392,500 | 395,000 | 392,000 | 393,500 | 189 |
| 2010/12/29 | 397,000 | 397,000 | 392,500 | 395,500 | 154 |
| 2010/12/28 | 393,500 | 404,000 | 381,000 | 390,000 | 414 |
| 2010/12/27 | 410,000 | 414,000 | 402,500 | 407,000 | 248 |
| 2010/12/24 | 394,000 | 407,500 | 394,000 | 407,500 | 376 |
| 2010/12/22 | 403,000 | 404,500 | 400,000 | 400,000 | 206 |
| 2010/12/21 | 380,000 | 401,500 | 380,000 | 395,000 | 529 |
| 2010/12/20 | 393,000 | 397,000 | 377,000 | 381,500 | 426 |
| 2010/12/17 | 395,000 | 404,000 | 385,000 | 399,500 | 446 |
| 2010/12/16 | 406,500 | 410,000 | 392,000 | 393,000 | 446 |
| 2010/12/15 | 398,000 | 406,500 | 396,500 | 406,500 | 371 |
| 2010/12/14 | 395,000 | 399,000 | 393,000 | 396,000 | 218 |
| 2010/12/13 | 389,000 | 395,000 | 389,000 | 394,000 | 194 |
| 2010/12/10 | 394,500 | 396,000 | 389,000 | 390,000 | 224 |
| 2010/12/09 | 396,000 | 402,500 | 390,500 | 394,000 | 278 |
| 2010/12/08 | 385,500 | 400,000 | 385,500 | 396,000 | 549 |
| 2010/12/07 | 387,500 | 387,500 | 385,500 | 386,000 | 108 |
| 2010/12/06 | 383,000 | 387,500 | 383,000 | 387,500 | 200 |
| 2010/12/03 | 385,500 | 387,000 | 384,500 | 387,000 | 94 |
| 2010/12/02 | 382,500 | 385,000 | 379,500 | 384,000 | 240 |
| 2010/12/01 | 374,000 | 382,000 | 372,500 | 378,000 | 273 |
| 2010/11/30 | 373,500 | 376,500 | 371,500 | 374,000 | 217 |
| 2010/11/29 | 377,000 | 378,500 | 372,000 | 377,500 | 290 |
| 2010/11/26 | 365,500 | 379,500 | 365,500 | 378,000 | 668 |
| 2010/11/25 | 359,500 | 362,000 | 358,000 | 362,000 | 108 |
| 2010/11/24 | 356,500 | 357,500 | 355,000 | 357,500 | 89 |
| 2010/11/22 | 360,000 | 360,000 | 353,500 | 357,500 | 159 |
| 2010/11/19 | 351,500 | 359,000 | 351,500 | 355,000 | 195 |
| 2010/11/18 | 349,000 | 358,000 | 349,000 | 353,000 | 424 |
| 2010/11/17 | 344,000 | 346,000 | 342,000 | 346,000 | 86 |
| 2010/11/16 | 343,000 | 344,500 | 341,500 | 344,000 | 109 |
| 2010/11/15 | 342,500 | 342,500 | 341,000 | 342,500 | 42 |
| 2010/11/12 | 340,000 | 343,000 | 340,000 | 342,500 | 37 |
| 2010/11/11 | 345,000 | 345,000 | 340,000 | 343,000 | 126 |
| 2010/11/10 | 336,000 | 344,500 | 333,500 | 344,500 | 244 |
| 2010/11/09 | 339,500 | 339,500 | 334,000 | 338,000 | 164 |
| 2010/11/08 | 337,500 | 340,000 | 336,500 | 340,000 | 76 |
| 2010/11/05 | 337,500 | 338,000 | 336,000 | 337,500 | 110 |
| 2010/11/04 | 335,000 | 338,500 | 334,000 | 336,500 | 86 |
| 2010/11/02 | 338,000 | 338,500 | 333,500 | 337,000 | 103 |
| 2010/11/01 | 337,500 | 339,500 | 334,000 | 337,000 | 204 |
| 2010/10/29 | 326,000 | 333,000 | 326,000 | 333,000 | 86 |
| 2010/10/28 | 332,000 | 335,000 | 325,000 | 325,500 | 91 |
| 2010/10/27 | 328,000 | 335,000 | 327,500 | 335,000 | 129 |
| 2010/10/26 | 322,500 | 327,000 | 322,000 | 324,000 | 34 |
| 2010/10/25 | 328,500 | 328,500 | 323,000 | 323,000 | 33 |
| 2010/10/22 | 326,000 | 328,000 | 323,500 | 326,000 | 37 |
| 2010/10/21 | 316,500 | 326,000 | 316,500 | 322,000 | 89 |
| 2010/10/20 | 319,000 | 319,000 | 311,500 | 315,000 | 361 |
| 2010/10/19 | 331,000 | 331,000 | 318,000 | 319,000 | 203 |
| 2010/10/18 | 334,500 | 334,500 | 329,000 | 329,000 | 98 |
| 2010/10/15 | 342,500 | 342,500 | 338,500 | 338,500 | 26 |
| 2010/10/14 | 340,000 | 345,000 | 337,000 | 345,000 | 170 |
| 2010/10/13 | 334,000 | 338,500 | 330,500 | 337,500 | 139 |
| 2010/10/12 | 330,500 | 338,000 | 329,000 | 330,000 | 63 |
| 2010/10/08 | 335,500 | 335,500 | 329,500 | 329,500 | 83 |
| 2010/10/07 | 335,000 | 336,500 | 331,500 | 335,500 | 39 |
| 2010/10/06 | 340,000 | 343,000 | 332,000 | 334,000 | 307 |
| 2010/10/05 | 331,000 | 337,000 | 328,000 | 337,000 | 124 |
| 2010/10/04 | 328,000 | 338,000 | 328,000 | 331,000 | 94 |
| 2010/10/01 | 334,500 | 335,000 | 327,500 | 330,500 | 169 |
| 2010/09/30 | 340,000 | 340,000 | 331,500 | 334,500 | 56 |
| 2010/09/29 | 332,000 | 340,000 | 331,500 | 340,000 | 123 |
| 2010/09/28 | 327,500 | 334,500 | 327,500 | 334,000 | 47 |
| 2010/09/27 | 331,000 | 332,000 | 329,000 | 331,000 | 116 |
| 2010/09/24 | 324,500 | 335,000 | 322,000 | 331,000 | 191 |
| 2010/09/22 | 325,500 | 327,000 | 324,500 | 327,000 | 47 |
| 2010/09/21 | 325,500 | 330,500 | 325,000 | 325,000 | 118 |
| 2010/09/17 | 317,500 | 327,000 | 317,500 | 325,500 | 103 |
| 2010/09/16 | 326,000 | 326,000 | 317,000 | 317,000 | 66 |
| 2010/09/15 | 318,000 | 327,500 | 318,000 | 324,000 | 182 |
| 2010/09/14 | 316,500 | 319,000 | 316,500 | 318,000 | 97 |
| 2010/09/13 | 314,000 | 316,000 | 313,000 | 314,500 | 75 |
| 2010/09/10 | 308,500 | 315,000 | 308,500 | 313,500 | 70 |
| 2010/09/09 | 315,000 | 317,500 | 313,000 | 313,500 | 111 |
| 2010/09/08 | 313,000 | 313,000 | 310,500 | 313,000 | 281 |
| 2010/09/07 | 318,000 | 319,500 | 312,500 | 313,000 | 147 |
| 2010/09/06 | 314,500 | 324,500 | 314,000 | 318,000 | 128 |
| 2010/09/03 | 314,000 | 319,000 | 313,000 | 313,000 | 146 |
| 2010/09/02 | 310,000 | 315,000 | 309,000 | 315,000 | 109 |
| 2010/09/01 | 305,000 | 308,000 | 305,000 | 308,000 | 243 |
| 2010/08/31 | 309,000 | 309,000 | 302,500 | 302,500 | 234 |
| 2010/08/30 | 312,000 | 315,000 | 302,500 | 305,000 | 360 |
| 2010/08/27 | 303,000 | 310,000 | 303,000 | 310,000 | 90 |
| 2010/08/26 | 301,500 | 309,500 | 300,500 | 302,500 | 255 |
| 2010/08/25 | 307,000 | 314,000 | 300,500 | 300,500 | 361 |
| 2010/08/24 | 307,000 | 311,000 | 306,000 | 307,000 | 127 |
| 2010/08/23 | 312,000 | 316,000 | 306,500 | 306,500 | 122 |
| 2010/08/20 | 317,500 | 317,500 | 312,500 | 312,500 | 16 |
| 2010/08/19 | 312,000 | 318,500 | 312,000 | 317,500 | 65 |
| 2010/08/18 | 311,000 | 312,500 | 308,000 | 312,000 | 67 |
| 2010/08/17 | 309,000 | 310,000 | 306,000 | 308,500 | 52 |
| 2010/08/16 | 307,000 | 309,000 | 303,500 | 307,500 | 117 |
| 2010/08/13 | 306,000 | 310,000 | 305,000 | 306,500 | 340 |
| 2010/08/12 | 309,500 | 310,000 | 306,000 | 309,000 | 309 |
| 2010/08/11 | 333,000 | 333,000 | 316,000 | 317,500 | 327 |
| 2010/08/10 | 345,500 | 345,500 | 334,000 | 335,000 | 96 |
| 2010/08/09 | 343,000 | 343,500 | 340,000 | 342,000 | 34 |
| 2010/08/06 | 335,000 | 348,000 | 334,500 | 348,000 | 51 |
| 2010/08/05 | 337,000 | 337,000 | 334,000 | 335,000 | 91 |
| 2010/08/04 | 341,500 | 346,000 | 333,000 | 333,000 | 79 |
| 2010/08/03 | 348,000 | 348,000 | 341,000 | 341,500 | 67 |
| 2010/08/02 | 345,000 | 350,000 | 340,500 | 350,000 | 111 |
| 2010/07/30 | 352,500 | 352,500 | 339,000 | 345,000 | 152 |
| 2010/07/29 | 345,000 | 356,500 | 340,000 | 353,000 | 342 |
| 2010/07/28 | 347,000 | 349,000 | 344,000 | 345,000 | 55 |
| 2010/07/27 | 347,000 | 349,000 | 345,000 | 347,500 | 88 |
| 2010/07/26 | 343,000 | 354,000 | 327,000 | 347,000 | 313 |
| 2010/07/23 | 334,000 | 346,000 | 326,000 | 337,000 | 540 |
| 2010/07/22 | 332,500 | 336,000 | 320,000 | 330,000 | 238 |
| 2010/07/21 | 314,500 | 338,000 | 313,500 | 331,000 | 388 |
| 2010/07/20 | 312,500 | 316,500 | 312,500 | 313,500 | 135 |
| 2010/07/16 | 305,000 | 316,500 | 305,000 | 312,500 | 175 |
| 2010/07/15 | 303,500 | 309,500 | 303,500 | 309,500 | 125 |
| 2010/07/14 | 302,000 | 304,500 | 302,000 | 303,500 | 68 |
| 2010/07/13 | 302,500 | 304,500 | 300,000 | 300,000 | 164 |
| 2010/07/12 | 313,500 | 313,500 | 303,000 | 303,000 | 178 |
| 2010/07/09 | 310,500 | 314,000 | 310,000 | 311,500 | 124 |
| 2010/07/08 | 311,000 | 315,000 | 309,500 | 310,000 | 164 |
| 2010/07/07 | 313,500 | 315,000 | 308,500 | 315,000 | 118 |
| 2010/07/06 | 316,500 | 316,500 | 310,000 | 313,500 | 111 |
| 2010/07/05 | 314,000 | 316,500 | 313,000 | 316,500 | 77 |
| 2010/07/02 | 316,000 | 316,000 | 312,500 | 314,500 | 73 |
| 2010/07/01 | 312,000 | 317,000 | 307,000 | 316,000 | 154 |
| 2010/06/30 | 314,000 | 319,000 | 300,000 | 319,000 | 407 |
| 2010/06/29 | 329,500 | 330,000 | 314,000 | 315,500 | 221 |
| 2010/06/28 | 326,000 | 334,500 | 326,000 | 332,000 | 381 |
| 2010/06/25 | 360,000 | 362,500 | 356,000 | 356,000 | 277 |
| 2010/06/24 | 364,500 | 364,500 | 361,500 | 363,000 | 153 |
| 2010/06/23 | 362,000 | 364,500 | 359,000 | 364,500 | 91 |
| 2010/06/22 | 357,000 | 365,000 | 355,000 | 365,000 | 132 |
| 2010/06/21 | 356,000 | 357,000 | 350,000 | 354,000 | 176 |
| 2010/06/18 | 359,500 | 364,000 | 356,500 | 356,500 | 164 |
| 2010/06/17 | 363,000 | 365,000 | 361,000 | 364,000 | 55 |
| 2010/06/16 | 368,000 | 369,000 | 360,500 | 362,500 | 191 |
| 2010/06/15 | 371,000 | 371,000 | 367,500 | 368,000 | 99 |
| 2010/06/14 | 371,000 | 371,000 | 368,000 | 371,000 | 107 |
| 2010/06/11 | 360,000 | 369,000 | 360,000 | 366,500 | 130 |
| 2010/06/10 | 352,500 | 358,500 | 352,000 | 356,500 | 53 |
| 2010/06/09 | 359,000 | 362,500 | 350,500 | 354,500 | 164 |
| 2010/06/08 | 356,500 | 363,500 | 355,000 | 358,500 | 216 |
| 2010/06/07 | 369,500 | 369,500 | 363,500 | 363,500 | 152 |
| 2010/06/04 | 373,000 | 376,000 | 370,500 | 374,000 | 179 |
| 2010/06/03 | 375,500 | 375,500 | 370,000 | 372,000 | 136 |
| 2010/06/02 | 375,000 | 375,000 | 370,000 | 371,500 | 53 |
| 2010/06/01 | 375,000 | 375,500 | 369,500 | 374,000 | 152 |
| 2010/05/31 | 370,000 | 375,000 | 365,000 | 374,000 | 169 |
| 2010/05/28 | 357,000 | 372,000 | 356,000 | 365,000 | 379 |
| 2010/05/27 | 346,000 | 355,500 | 345,000 | 354,500 | 153 |
| 2010/05/26 | 354,000 | 355,000 | 348,000 | 350,000 | 212 |
| 2010/05/25 | 362,000 | 362,000 | 352,000 | 353,000 | 174 |
| 2010/05/24 | 358,000 | 366,000 | 347,000 | 363,500 | 232 |
| 2010/05/21 | 346,000 | 356,500 | 345,000 | 356,500 | 129 |
| 2010/05/20 | 354,000 | 357,000 | 352,000 | 355,000 | 143 |
| 2010/05/19 | 354,500 | 355,000 | 346,000 | 352,500 | 261 |
| 2010/05/18 | 366,000 | 370,000 | 356,000 | 356,000 | 222 |
| 2010/05/17 | 371,000 | 371,000 | 366,000 | 366,000 | 136 |
| 2010/05/14 | 370,000 | 372,500 | 367,000 | 372,000 | 111 |
| 2010/05/13 | 365,000 | 374,000 | 358,500 | 372,000 | 259 |
| 2010/05/12 | 364,000 | 371,500 | 358,500 | 360,000 | 224 |
| 2010/05/11 | 379,500 | 383,000 | 362,500 | 364,000 | 212 |
| 2010/05/10 | 360,000 | 378,000 | 356,000 | 375,000 | 368 |
| 2010/05/07 | 360,500 | 362,500 | 335,000 | 360,000 | 608 |
| 2010/05/06 | 361,000 | 374,500 | 361,000 | 367,500 | 353 |
| 2010/04/30 | 375,000 | 377,000 | 369,500 | 376,500 | 326 |
| 2010/04/28 | 373,500 | 375,500 | 369,500 | 369,500 | 381 |
| 2010/04/27 | 376,000 | 377,000 | 372,000 | 375,500 | 165 |
| 2010/04/26 | 373,000 | 379,000 | 373,000 | 376,500 | 239 |
| 2010/04/23 | 380,000 | 382,500 | 372,000 | 373,500 | 342 |
| 2010/04/22 | 360,000 | 382,500 | 359,000 | 375,000 | 570 |
| 2010/04/21 | 365,500 | 375,000 | 360,000 | 360,000 | 666 |
| 2010/04/20 | 349,000 | 363,000 | 349,000 | 362,500 | 419 |
| 2010/04/19 | 346,000 | 348,500 | 339,000 | 348,500 | 303 |
| 2010/04/16 | 349,000 | 351,000 | 345,000 | 348,000 | 494 |
| 2010/04/15 | 333,000 | 339,000 | 326,500 | 339,000 | 561 |
| 2010/04/14 | 321,500 | 325,000 | 320,000 | 325,000 | 354 |
| 2010/04/13 | 322,000 | 322,000 | 318,000 | 319,000 | 205 |
| 2010/04/12 | 317,000 | 322,500 | 316,000 | 319,500 | 561 |
| 2010/04/09 | 316,500 | 317,000 | 312,000 | 313,000 | 117 |
| 2010/04/08 | 315,000 | 317,000 | 311,500 | 317,000 | 281 |
| 2010/04/07 | 323,000 | 323,000 | 317,500 | 317,500 | 352 |
| 2010/04/06 | 327,000 | 328,000 | 321,000 | 323,000 | 243 |
| 2010/04/05 | 320,000 | 327,000 | 320,000 | 327,000 | 403 |
| 2010/04/02 | 311,000 | 320,000 | 311,000 | 320,000 | 355 |
| 2010/04/01 | 309,000 | 314,000 | 301,000 | 310,000 | 693 |
| 2010/03/31 | 308,000 | 310,000 | 304,500 | 310,000 | 369 |
| 2010/03/30 | 297,900 | 307,000 | 294,500 | 305,000 | 401 |
| 2010/03/29 | 285,200 | 294,000 | 285,200 | 291,400 | 260 |
| 2010/03/26 | 284,500 | 285,000 | 282,500 | 285,000 | 208 |
| 2010/03/25 | 285,000 | 285,000 | 283,000 | 284,900 | 231 |
| 2010/03/24 | 290,000 | 290,000 | 283,000 | 283,400 | 323 |
| 2010/03/23 | 290,000 | 290,400 | 286,000 | 287,400 | 335 |
| 2010/03/19 | 288,800 | 288,800 | 285,600 | 287,000 | 144 |
| 2010/03/18 | 287,000 | 288,500 | 284,800 | 288,500 | 334 |
| 2010/03/17 | 275,200 | 291,400 | 275,200 | 287,100 | 651 |
| 2010/03/16 | 270,100 | 274,800 | 269,000 | 273,800 | 517 |
| 2010/03/15 | 265,300 | 271,900 | 265,300 | 270,000 | 366 |
| 2010/03/12 | 259,000 | 265,000 | 257,000 | 265,000 | 279 |
| 2010/03/11 | 253,500 | 256,900 | 253,300 | 256,900 | 481 |
| 2010/03/10 | 257,000 | 258,200 | 250,000 | 253,500 | 1,046 |
| 2010/03/09 | 243,100 | 244,300 | 242,000 | 242,000 | 42 |
| 2010/03/08 | 244,500 | 244,500 | 242,100 | 243,000 | 128 |
| 2010/03/05 | 246,300 | 247,000 | 245,000 | 245,200 | 143 |
| 2010/03/04 | 247,100 | 247,600 | 243,000 | 246,200 | 101 |
| 2010/03/03 | 243,000 | 248,000 | 242,800 | 248,000 | 371 |
| 2010/03/02 | 241,000 | 242,800 | 240,200 | 242,400 | 212 |
| 2010/03/01 | 234,900 | 241,000 | 234,000 | 241,000 | 477 |
| 2010/02/26 | 230,000 | 231,400 | 229,300 | 230,700 | 126 |
| 2010/02/25 | 228,500 | 229,000 | 228,000 | 228,800 | 52 |
| 2010/02/24 | 229,400 | 229,500 | 227,500 | 228,000 | 194 |
| 2010/02/23 | 228,500 | 229,400 | 228,500 | 228,800 | 210 |
| 2010/02/22 | 229,500 | 229,500 | 228,300 | 228,500 | 221 |
| 2010/02/19 | 230,000 | 230,000 | 227,100 | 227,200 | 208 |
| 2010/02/18 | 229,800 | 230,000 | 227,200 | 227,200 | 200 |
| 2010/02/17 | 229,000 | 229,700 | 227,200 | 229,500 | 229 |
| 2010/02/16 | 230,000 | 230,000 | 225,200 | 225,200 | 147 |
| 2010/02/15 | 227,000 | 227,000 | 223,700 | 224,800 | 51 |
| 2010/02/12 | 227,000 | 227,000 | 223,500 | 227,000 | 131 |
| 2010/02/10 | 227,000 | 227,500 | 224,400 | 224,800 | 262 |
| 2010/02/09 | 227,300 | 227,400 | 226,100 | 226,100 | 131 |
| 2010/02/08 | 228,200 | 229,000 | 227,000 | 227,600 | 135 |
| 2010/02/05 | 228,000 | 229,000 | 228,000 | 228,100 | 97 |
| 2010/02/04 | 230,000 | 230,900 | 228,300 | 228,600 | 68 |
| 2010/02/03 | 232,000 | 232,000 | 229,400 | 230,000 | 117 |
| 2010/02/02 | 230,000 | 230,000 | 227,300 | 229,000 | 58 |
| 2010/02/01 | 226,200 | 229,800 | 225,600 | 226,000 | 120 |
| 2010/01/29 | 229,900 | 229,900 | 225,500 | 226,100 | 63 |
| 2010/01/28 | 228,300 | 229,900 | 223,300 | 228,200 | 55 |
| 2010/01/27 | 231,000 | 231,000 | 225,000 | 225,000 | 87 |
| 2010/01/26 | 231,000 | 231,100 | 228,000 | 228,300 | 116 |
| 2010/01/25 | 231,000 | 232,000 | 230,000 | 230,500 | 51 |
| 2010/01/22 | 230,000 | 230,800 | 228,700 | 230,800 | 115 |
| 2010/01/21 | 229,900 | 231,000 | 229,200 | 230,000 | 70 |
| 2010/01/20 | 230,000 | 230,500 | 228,000 | 230,000 | 194 |
| 2010/01/19 | 231,800 | 233,000 | 228,200 | 229,700 | 104 |
| 2010/01/18 | 229,000 | 232,400 | 227,700 | 228,000 | 331 |
| 2010/01/15 | 233,400 | 233,700 | 228,500 | 229,000 | 367 |
| 2010/01/14 | 233,200 | 234,100 | 231,300 | 233,800 | 217 |
| 2010/01/13 | 235,300 | 236,800 | 234,100 | 234,100 | 86 |
| 2010/01/12 | 239,500 | 239,500 | 234,500 | 237,700 | 76 |
| 2010/01/08 | 239,200 | 240,800 | 239,100 | 239,100 | 46 |
| 2010/01/07 | 243,000 | 244,000 | 239,200 | 239,500 | 68 |
| 2010/01/06 | 245,200 | 245,200 | 243,000 | 244,000 | 40 |
| 2010/01/05 | 243,000 | 245,400 | 243,000 | 245,400 | 260 |
| 2010/01/04 | 240,000 | 245,400 | 240,000 | 243,800 | 64 |