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 |
|---|---|---|---|---|---|
| 2011/12/30 | 381,000 | 382,500 | 378,000 | 379,500 | 201 |
| 2011/12/29 | 389,000 | 389,000 | 380,000 | 380,000 | 214 |
| 2011/12/28 | 382,500 | 392,000 | 382,500 | 389,000 | 273 |
| 2011/12/27 | 394,500 | 399,500 | 394,000 | 399,000 | 105 |
| 2011/12/26 | 391,000 | 394,500 | 391,000 | 391,500 | 39 |
| 2011/12/22 | 397,000 | 397,000 | 388,000 | 389,500 | 166 |
| 2011/12/21 | 396,500 | 397,000 | 394,000 | 397,000 | 101 |
| 2011/12/20 | 389,000 | 397,500 | 389,000 | 397,000 | 159 |
| 2011/12/19 | 390,000 | 390,500 | 388,500 | 390,000 | 127 |
| 2011/12/16 | 387,000 | 390,000 | 387,000 | 388,000 | 53 |
| 2011/12/15 | 389,500 | 390,000 | 387,000 | 387,000 | 96 |
| 2011/12/14 | 388,000 | 390,000 | 387,000 | 389,500 | 115 |
| 2011/12/13 | 387,000 | 390,500 | 386,000 | 389,000 | 73 |
| 2011/12/12 | 390,500 | 390,500 | 387,000 | 387,000 | 88 |
| 2011/12/09 | 385,500 | 387,500 | 385,000 | 387,000 | 215 |
| 2011/12/08 | 394,000 | 394,000 | 387,000 | 388,000 | 176 |
| 2011/12/07 | 388,500 | 394,000 | 383,500 | 394,000 | 247 |
| 2011/12/06 | 390,500 | 395,000 | 388,500 | 392,500 | 146 |
| 2011/12/05 | 387,000 | 398,000 | 385,500 | 396,500 | 229 |
| 2011/12/02 | 383,500 | 391,000 | 382,500 | 388,500 | 261 |
| 2011/12/01 | 395,000 | 395,000 | 389,000 | 390,500 | 86 |
| 2011/11/30 | 389,000 | 390,500 | 386,500 | 390,500 | 186 |
| 2011/11/29 | 388,500 | 391,000 | 383,000 | 390,000 | 174 |
| 2011/11/28 | 384,500 | 388,500 | 382,000 | 382,000 | 35 |
| 2011/11/25 | 376,000 | 382,000 | 372,000 | 378,500 | 105 |
| 2011/11/24 | 380,000 | 382,000 | 375,000 | 379,500 | 83 |
| 2011/11/22 | 381,000 | 384,500 | 375,500 | 380,000 | 116 |
| 2011/11/21 | 388,000 | 392,000 | 380,000 | 383,500 | 138 |
| 2011/11/18 | 386,500 | 389,000 | 384,500 | 388,000 | 117 |
| 2011/11/17 | 384,500 | 393,000 | 384,500 | 390,000 | 168 |
| 2011/11/16 | 399,000 | 399,500 | 390,000 | 390,500 | 104 |
| 2011/11/15 | 400,500 | 402,000 | 400,000 | 400,000 | 58 |
| 2011/11/14 | 400,500 | 406,500 | 395,500 | 402,500 | 73 |
| 2011/11/11 | 398,000 | 402,000 | 394,500 | 395,500 | 88 |
| 2011/11/10 | 402,000 | 402,000 | 397,000 | 397,000 | 149 |
| 2011/11/09 | 402,000 | 402,000 | 399,500 | 399,500 | 70 |
| 2011/11/08 | 395,500 | 404,500 | 395,500 | 402,000 | 63 |
| 2011/11/07 | 407,500 | 407,500 | 399,000 | 400,500 | 50 |
| 2011/11/04 | 407,000 | 407,500 | 403,500 | 404,500 | 70 |
| 2011/11/02 | 415,000 | 415,000 | 403,000 | 408,000 | 157 |
| 2011/11/01 | 415,000 | 415,000 | 402,000 | 415,000 | 133 |
| 2011/10/31 | 416,500 | 419,000 | 409,000 | 416,000 | 202 |
| 2011/10/28 | 399,500 | 419,000 | 399,000 | 419,000 | 202 |
| 2011/10/27 | 391,500 | 399,500 | 391,500 | 394,500 | 56 |
| 2011/10/26 | 390,000 | 395,500 | 388,500 | 395,500 | 73 |
| 2011/10/25 | 390,500 | 396,000 | 390,500 | 394,000 | 52 |
| 2011/10/24 | 392,000 | 395,000 | 390,500 | 390,500 | 14 |
| 2011/10/21 | 393,000 | 395,000 | 391,500 | 392,000 | 20 |
| 2011/10/20 | 400,000 | 400,000 | 391,500 | 392,500 | 80 |
| 2011/10/19 | 398,500 | 404,000 | 397,500 | 400,500 | 47 |
| 2011/10/18 | 398,000 | 405,000 | 398,000 | 400,500 | 52 |
| 2011/10/17 | 406,000 | 406,000 | 398,000 | 398,000 | 40 |
| 2011/10/14 | 403,500 | 415,500 | 403,500 | 405,500 | 178 |
| 2011/10/13 | 401,500 | 410,500 | 399,000 | 408,500 | 169 |
| 2011/10/12 | 397,000 | 409,000 | 396,500 | 401,500 | 111 |
| 2011/10/11 | 394,500 | 408,000 | 387,000 | 397,000 | 176 |
| 2011/10/07 | 374,000 | 394,000 | 372,000 | 383,500 | 238 |
| 2011/10/06 | 371,500 | 380,000 | 367,500 | 374,000 | 117 |
| 2011/10/05 | 380,000 | 389,000 | 361,000 | 370,500 | 333 |
| 2011/10/04 | 393,000 | 393,500 | 380,000 | 380,000 | 123 |
| 2011/10/03 | 399,500 | 399,500 | 391,000 | 393,000 | 104 |
| 2011/09/30 | 390,000 | 404,500 | 390,000 | 399,500 | 326 |
| 2011/09/29 | 391,500 | 400,000 | 386,000 | 394,000 | 286 |
| 2011/09/28 | 378,000 | 403,000 | 378,000 | 398,500 | 154 |
| 2011/09/27 | 377,000 | 384,000 | 370,000 | 376,000 | 113 |
| 2011/09/26 | 388,000 | 388,500 | 375,500 | 376,500 | 132 |
| 2011/09/22 | 396,000 | 396,500 | 391,000 | 391,500 | 81 |
| 2011/09/21 | 396,000 | 400,000 | 395,500 | 396,500 | 95 |
| 2011/09/20 | 400,000 | 400,000 | 397,500 | 398,000 | 97 |
| 2011/09/16 | 395,500 | 405,000 | 395,500 | 401,500 | 134 |
| 2011/09/15 | 398,000 | 398,500 | 390,500 | 393,500 | 302 |
| 2011/09/14 | 403,000 | 404,500 | 399,000 | 399,000 | 134 |
| 2011/09/13 | 402,000 | 408,500 | 402,000 | 403,000 | 136 |
| 2011/09/12 | 409,500 | 409,500 | 402,000 | 404,000 | 76 |
| 2011/09/09 | 403,000 | 409,000 | 401,500 | 409,000 | 190 |
| 2011/09/08 | 405,500 | 407,500 | 402,000 | 403,000 | 119 |
| 2011/09/07 | 416,000 | 416,000 | 404,000 | 408,000 | 86 |
| 2011/09/06 | 424,000 | 424,000 | 415,500 | 416,000 | 112 |
| 2011/09/05 | 426,000 | 426,500 | 422,000 | 422,000 | 26 |
| 2011/09/02 | 422,000 | 430,000 | 421,500 | 430,000 | 111 |
| 2011/09/01 | 426,500 | 430,500 | 424,500 | 429,000 | 81 |
| 2011/08/31 | 419,000 | 430,500 | 418,500 | 430,500 | 154 |
| 2011/08/30 | 414,000 | 430,000 | 413,500 | 421,500 | 198 |
| 2011/08/29 | 408,500 | 416,500 | 408,500 | 414,000 | 62 |
| 2011/08/26 | 410,500 | 414,000 | 401,000 | 414,000 | 85 |
| 2011/08/25 | 411,000 | 415,000 | 411,000 | 412,500 | 85 |
| 2011/08/24 | 415,500 | 417,000 | 413,000 | 413,500 | 50 |
| 2011/08/23 | 417,500 | 419,500 | 409,000 | 412,500 | 97 |
| 2011/08/22 | 419,000 | 419,500 | 416,000 | 419,500 | 87 |
| 2011/08/19 | 420,500 | 426,000 | 419,000 | 419,000 | 140 |
| 2011/08/18 | 425,000 | 435,500 | 422,000 | 434,500 | 419 |
| 2011/08/17 | 418,000 | 434,500 | 415,000 | 432,000 | 449 |
| 2011/08/16 | 408,000 | 423,500 | 407,000 | 420,000 | 475 |
| 2011/08/15 | 385,000 | 420,000 | 385,000 | 410,000 | 548 |
| 2011/08/12 | 383,000 | 383,500 | 378,000 | 379,500 | 137 |
| 2011/08/11 | 370,000 | 381,000 | 367,500 | 376,000 | 159 |
| 2011/08/10 | 385,000 | 385,000 | 371,000 | 371,000 | 155 |
| 2011/08/09 | 369,500 | 382,000 | 362,500 | 372,000 | 242 |
| 2011/08/08 | 384,000 | 387,000 | 375,500 | 378,000 | 248 |
| 2011/08/05 | 395,000 | 398,500 | 386,000 | 386,000 | 286 |
| 2011/08/04 | 399,500 | 402,500 | 399,500 | 399,500 | 42 |
| 2011/08/03 | 398,000 | 402,500 | 397,500 | 399,500 | 105 |
| 2011/08/02 | 400,000 | 402,500 | 399,500 | 400,000 | 50 |
| 2011/08/01 | 404,000 | 406,500 | 401,000 | 402,000 | 25 |
| 2011/07/29 | 397,500 | 405,000 | 397,500 | 404,000 | 62 |
| 2011/07/28 | 400,000 | 402,000 | 397,500 | 397,500 | 123 |
| 2011/07/27 | 400,000 | 405,000 | 399,500 | 401,000 | 82 |
| 2011/07/26 | 406,000 | 406,000 | 399,500 | 399,500 | 65 |
| 2011/07/25 | 405,500 | 409,500 | 405,500 | 406,500 | 64 |
| 2011/07/22 | 400,500 | 408,500 | 397,500 | 405,500 | 219 |
| 2011/07/21 | 399,500 | 402,500 | 397,000 | 401,000 | 140 |
| 2011/07/20 | 403,000 | 404,500 | 401,000 | 402,500 | 83 |
| 2011/07/19 | 403,000 | 406,000 | 403,000 | 404,000 | 65 |
| 2011/07/15 | 400,000 | 403,500 | 399,500 | 402,500 | 43 |
| 2011/07/14 | 400,000 | 403,000 | 400,000 | 400,000 | 91 |
| 2011/07/13 | 399,500 | 402,000 | 399,000 | 401,000 | 26 |
| 2011/07/12 | 399,000 | 401,500 | 399,000 | 401,500 | 105 |
| 2011/07/11 | 399,000 | 401,500 | 399,000 | 400,000 | 86 |
| 2011/07/08 | 399,000 | 400,000 | 398,000 | 398,000 | 124 |
| 2011/07/07 | 399,000 | 399,500 | 395,000 | 399,500 | 110 |
| 2011/07/06 | 398,500 | 399,000 | 395,000 | 399,000 | 131 |
| 2011/07/05 | 400,000 | 400,000 | 395,500 | 398,500 | 186 |
| 2011/07/04 | 400,000 | 401,000 | 399,000 | 400,000 | 228 |
| 2011/07/01 | 402,000 | 402,000 | 396,500 | 400,000 | 149 |
| 2011/06/30 | 396,500 | 400,000 | 391,500 | 399,000 | 365 |
| 2011/06/29 | 389,000 | 392,000 | 389,000 | 389,500 | 236 |
| 2011/06/28 | 391,500 | 391,500 | 388,000 | 388,500 | 271 |
| 2011/06/27 | 405,000 | 405,500 | 401,500 | 401,500 | 311 |
| 2011/06/24 | 411,500 | 411,500 | 405,500 | 406,000 | 219 |
| 2011/06/23 | 411,500 | 413,000 | 410,000 | 411,500 | 158 |
| 2011/06/22 | 414,500 | 414,500 | 411,000 | 411,500 | 133 |
| 2011/06/21 | 421,500 | 421,500 | 414,000 | 414,500 | 163 |
| 2011/06/20 | 417,000 | 419,000 | 413,500 | 416,000 | 307 |
| 2011/06/17 | 415,500 | 417,000 | 414,500 | 417,000 | 81 |
| 2011/06/16 | 417,000 | 419,500 | 414,000 | 414,000 | 117 |
| 2011/06/15 | 416,000 | 418,500 | 415,500 | 417,500 | 76 |
| 2011/06/14 | 418,000 | 420,000 | 416,000 | 416,000 | 82 |
| 2011/06/13 | 418,000 | 421,500 | 415,500 | 418,500 | 28 |
| 2011/06/10 | 420,000 | 420,500 | 414,500 | 418,000 | 170 |
| 2011/06/09 | 419,500 | 425,000 | 419,500 | 420,000 | 65 |
| 2011/06/08 | 426,500 | 426,500 | 419,500 | 419,500 | 318 |
| 2011/06/07 | 429,000 | 430,000 | 420,000 | 423,000 | 287 |
| 2011/06/06 | 436,500 | 438,500 | 428,000 | 428,000 | 306 |
| 2011/06/03 | 435,000 | 437,000 | 434,500 | 436,000 | 116 |
| 2011/06/02 | 430,500 | 435,500 | 426,500 | 435,000 | 159 |
| 2011/06/01 | 436,500 | 437,500 | 431,000 | 431,000 | 145 |
| 2011/05/31 | 431,000 | 437,000 | 429,500 | 437,000 | 250 |
| 2011/05/30 | 430,000 | 433,000 | 429,000 | 431,500 | 112 |
| 2011/05/27 | 429,000 | 432,500 | 426,500 | 430,000 | 200 |
| 2011/05/26 | 425,000 | 429,000 | 422,000 | 425,000 | 187 |
| 2011/05/25 | 424,000 | 425,500 | 423,000 | 424,500 | 211 |
| 2011/05/24 | 422,500 | 428,000 | 422,500 | 425,500 | 139 |
| 2011/05/23 | 426,000 | 427,500 | 423,500 | 426,500 | 91 |
| 2011/05/20 | 424,000 | 427,000 | 423,000 | 426,000 | 80 |
| 2011/05/19 | 425,000 | 429,000 | 423,500 | 428,500 | 127 |
| 2011/05/18 | 425,000 | 429,000 | 419,500 | 423,000 | 173 |
| 2011/05/17 | 421,500 | 426,500 | 421,500 | 425,000 | 98 |
| 2011/05/16 | 425,000 | 427,500 | 418,000 | 425,000 | 108 |
| 2011/05/13 | 429,000 | 429,000 | 418,500 | 426,000 | 215 |
| 2011/05/12 | 427,000 | 429,500 | 424,000 | 428,000 | 93 |
| 2011/05/11 | 433,000 | 433,000 | 427,000 | 427,000 | 66 |
| 2011/05/10 | 431,500 | 433,000 | 426,000 | 427,000 | 181 |
| 2011/05/09 | 425,500 | 431,500 | 424,000 | 431,500 | 170 |
| 2011/05/06 | 425,000 | 430,000 | 420,500 | 429,000 | 178 |
| 2011/05/02 | 428,000 | 428,500 | 423,000 | 423,000 | 186 |
| 2011/04/28 | 420,000 | 429,000 | 419,000 | 425,000 | 341 |
| 2011/04/27 | 417,000 | 425,000 | 415,000 | 423,000 | 281 |
| 2011/04/26 | 416,500 | 418,500 | 412,000 | 417,000 | 216 |
| 2011/04/25 | 414,000 | 416,500 | 412,500 | 416,500 | 141 |
| 2011/04/22 | 416,000 | 416,000 | 412,500 | 414,000 | 96 |
| 2011/04/21 | 411,000 | 415,000 | 409,000 | 411,000 | 157 |
| 2011/04/20 | 413,500 | 413,500 | 410,500 | 411,000 | 168 |
| 2011/04/19 | 414,000 | 416,500 | 410,500 | 415,000 | 67 |
| 2011/04/18 | 415,500 | 418,500 | 413,000 | 417,500 | 99 |
| 2011/04/15 | 416,500 | 419,000 | 410,500 | 417,000 | 289 |
| 2011/04/14 | 413,000 | 416,000 | 408,000 | 416,000 | 427 |
| 2011/04/13 | 410,000 | 410,500 | 407,000 | 407,000 | 173 |
| 2011/04/12 | 409,000 | 412,000 | 406,000 | 410,500 | 272 |
| 2011/04/11 | 413,500 | 417,000 | 408,000 | 415,500 | 269 |
| 2011/04/08 | 411,000 | 417,500 | 411,000 | 412,000 | 301 |
| 2011/04/07 | 415,000 | 416,500 | 414,000 | 416,500 | 359 |
| 2011/04/06 | 413,500 | 415,000 | 411,000 | 415,000 | 504 |
| 2011/04/05 | 415,000 | 415,000 | 411,000 | 413,500 | 512 |
| 2011/04/04 | 415,000 | 415,000 | 410,500 | 411,000 | 301 |
| 2011/04/01 | 411,000 | 412,000 | 408,000 | 412,000 | 225 |
| 2011/03/31 | 411,000 | 412,000 | 404,500 | 412,000 | 310 |
| 2011/03/30 | 407,000 | 412,000 | 404,000 | 412,000 | 802 |
| 2011/03/29 | 388,500 | 407,000 | 388,500 | 403,500 | 556 |
| 2011/03/28 | 393,500 | 395,000 | 389,000 | 393,000 | 529 |
| 2011/03/25 | 394,500 | 400,000 | 391,000 | 394,000 | 582 |
| 2011/03/24 | 395,000 | 395,500 | 386,000 | 395,000 | 338 |
| 2011/03/23 | 392,000 | 399,000 | 388,000 | 393,000 | 428 |
| 2011/03/22 | 397,000 | 399,000 | 376,000 | 399,000 | 872 |
| 2011/03/18 | 369,000 | 389,500 | 367,500 | 386,000 | 425 |
| 2011/03/17 | 344,000 | 372,000 | 340,000 | 355,500 | 541 |
| 2011/03/16 | 336,000 | 361,000 | 336,000 | 355,000 | 1,002 |
| 2011/03/15 | 363,500 | 366,000 | 321,000 | 343,000 | 1,625 |
| 2011/03/14 | 364,500 | 380,000 | 355,500 | 363,500 | 1,013 |
| 2011/03/11 | 405,000 | 409,000 | 405,000 | 406,500 | 411 |
| 2011/03/10 | 408,000 | 409,000 | 406,000 | 409,000 | 638 |
| 2011/03/09 | 405,500 | 408,000 | 405,500 | 406,000 | 752 |
| 2011/03/08 | 409,500 | 416,500 | 405,500 | 407,000 | 1,283 |
| 2011/03/07 | 412,500 | 413,000 | 398,500 | 412,000 | 393 |
| 2011/03/04 | 410,000 | 412,500 | 409,500 | 412,500 | 378 |
| 2011/03/03 | 414,000 | 414,500 | 410,500 | 411,000 | 427 |
| 2011/03/02 | 414,000 | 414,000 | 409,500 | 413,500 | 1,263 |
| 2011/03/01 | 422,000 | 425,000 | 418,500 | 418,500 | 297 |
| 2011/02/28 | 426,500 | 427,500 | 422,500 | 423,000 | 214 |
| 2011/02/25 | 429,000 | 430,000 | 425,000 | 428,500 | 160 |
| 2011/02/24 | 415,500 | 435,000 | 415,000 | 429,000 | 347 |
| 2011/02/23 | 409,000 | 417,500 | 406,000 | 417,000 | 405 |
| 2011/02/22 | 406,000 | 414,000 | 406,000 | 411,000 | 878 |
| 2011/02/21 | 384,000 | 385,000 | 377,500 | 385,000 | 76 |
| 2011/02/18 | 380,000 | 385,000 | 380,000 | 384,000 | 36 |
| 2011/02/17 | 379,000 | 379,000 | 374,000 | 378,000 | 41 |
| 2011/02/16 | 366,000 | 377,500 | 366,000 | 376,500 | 102 |
| 2011/02/15 | 372,000 | 379,000 | 363,000 | 365,000 | 202 |
| 2011/02/14 | 380,000 | 386,000 | 379,000 | 379,000 | 197 |
| 2011/02/10 | 388,000 | 388,000 | 380,000 | 380,000 | 84 |
| 2011/02/09 | 388,000 | 388,000 | 383,000 | 385,500 | 84 |
| 2011/02/08 | 388,000 | 390,000 | 381,000 | 383,000 | 165 |
| 2011/02/07 | 395,000 | 395,500 | 392,000 | 395,000 | 54 |
| 2011/02/04 | 394,500 | 396,000 | 389,500 | 395,000 | 110 |
| 2011/02/03 | 390,000 | 393,000 | 386,000 | 393,000 | 123 |
| 2011/02/02 | 394,500 | 394,500 | 389,000 | 389,000 | 65 |
| 2011/02/01 | 394,500 | 394,500 | 388,500 | 394,000 | 113 |
| 2011/01/31 | 387,000 | 394,000 | 384,500 | 394,000 | 168 |
| 2011/01/28 | 393,000 | 393,000 | 380,000 | 387,000 | 355 |
| 2011/01/27 | 395,000 | 398,000 | 385,500 | 394,000 | 210 |
| 2011/01/26 | 377,000 | 399,000 | 375,500 | 399,000 | 442 |
| 2011/01/25 | 369,000 | 375,000 | 368,000 | 371,000 | 141 |
| 2011/01/24 | 367,000 | 369,000 | 364,000 | 368,000 | 148 |
| 2011/01/21 | 371,000 | 374,000 | 369,000 | 369,000 | 84 |
| 2011/01/20 | 372,000 | 375,000 | 369,500 | 375,000 | 146 |
| 2011/01/19 | 368,000 | 369,000 | 362,500 | 368,500 | 295 |
| 2011/01/18 | 379,000 | 379,000 | 369,000 | 369,000 | 186 |
| 2011/01/17 | 379,000 | 383,500 | 379,000 | 379,000 | 157 |
| 2011/01/14 | 372,500 | 382,000 | 372,500 | 379,000 | 386 |
| 2011/01/13 | 376,500 | 382,000 | 374,000 | 375,000 | 307 |
| 2011/01/12 | 378,500 | 382,500 | 375,000 | 377,500 | 368 |
| 2011/01/11 | 384,000 | 384,500 | 378,500 | 379,000 | 302 |
| 2011/01/07 | 398,000 | 398,000 | 383,500 | 384,000 | 393 |
| 2011/01/06 | 399,500 | 399,500 | 394,000 | 395,000 | 175 |
| 2011/01/05 | 400,000 | 400,000 | 392,000 | 399,500 | 450 |
| 2011/01/04 | 396,000 | 399,500 | 392,000 | 394,000 | 292 |