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 |
|---|---|---|---|---|---|
| 2012/12/28 | 648,000 | 651,000 | 643,000 | 646,000 | 353 |
| 2012/12/27 | 650,000 | 653,000 | 645,000 | 645,000 | 329 |
| 2012/12/26 | 662,000 | 663,000 | 646,000 | 646,000 | 618 |
| 2012/12/25 | 662,000 | 676,000 | 662,000 | 676,000 | 354 |
| 2012/12/21 | 651,000 | 677,000 | 651,000 | 672,000 | 581 |
| 2012/12/20 | 652,000 | 654,000 | 649,000 | 652,000 | 354 |
| 2012/12/19 | 650,000 | 653,000 | 646,000 | 651,000 | 491 |
| 2012/12/18 | 648,000 | 650,000 | 645,000 | 650,000 | 244 |
| 2012/12/17 | 649,000 | 649,000 | 640,000 | 645,000 | 323 |
| 2012/12/14 | 635,000 | 647,000 | 635,000 | 645,000 | 297 |
| 2012/12/13 | 633,000 | 640,000 | 632,000 | 640,000 | 304 |
| 2012/12/12 | 640,000 | 641,000 | 629,000 | 630,000 | 805 |
| 2012/12/11 | 645,000 | 648,000 | 640,000 | 640,000 | 544 |
| 2012/12/10 | 653,000 | 653,000 | 645,000 | 647,000 | 323 |
| 2012/12/07 | 651,000 | 652,000 | 644,000 | 652,000 | 524 |
| 2012/12/06 | 648,000 | 651,000 | 644,000 | 648,000 | 256 |
| 2012/12/05 | 648,000 | 650,000 | 642,000 | 650,000 | 145 |
| 2012/12/04 | 649,000 | 651,000 | 646,000 | 648,000 | 283 |
| 2012/12/03 | 637,000 | 647,000 | 633,000 | 647,000 | 217 |
| 2012/11/30 | 633,000 | 640,000 | 629,000 | 637,000 | 319 |
| 2012/11/29 | 629,000 | 631,000 | 625,000 | 631,000 | 176 |
| 2012/11/28 | 626,000 | 629,000 | 624,000 | 629,000 | 184 |
| 2012/11/27 | 629,000 | 631,000 | 625,000 | 629,000 | 231 |
| 2012/11/26 | 636,000 | 636,000 | 624,000 | 629,000 | 186 |
| 2012/11/22 | 630,000 | 630,000 | 621,000 | 626,000 | 259 |
| 2012/11/21 | 633,000 | 633,000 | 625,000 | 627,000 | 149 |
| 2012/11/20 | 630,000 | 635,000 | 624,000 | 627,000 | 119 |
| 2012/11/19 | 628,000 | 630,000 | 625,000 | 628,000 | 142 |
| 2012/11/16 | 628,000 | 628,000 | 616,000 | 627,000 | 283 |
| 2012/11/15 | 618,000 | 625,000 | 615,000 | 625,000 | 165 |
| 2012/11/14 | 602,000 | 618,000 | 602,000 | 618,000 | 237 |
| 2012/11/13 | 605,000 | 610,000 | 601,000 | 601,000 | 180 |
| 2012/11/12 | 610,000 | 614,000 | 607,000 | 607,000 | 214 |
| 2012/11/09 | 624,000 | 624,000 | 609,000 | 615,000 | 280 |
| 2012/11/08 | 622,000 | 631,000 | 618,000 | 624,000 | 291 |
| 2012/11/07 | 637,000 | 638,000 | 623,000 | 625,000 | 540 |
| 2012/11/06 | 637,000 | 640,000 | 634,000 | 636,000 | 396 |
| 2012/11/05 | 635,000 | 642,000 | 631,000 | 637,000 | 583 |
| 2012/11/02 | 622,000 | 637,000 | 622,000 | 635,000 | 557 |
| 2012/11/01 | 619,000 | 621,000 | 618,000 | 621,000 | 467 |
| 2012/10/31 | 609,000 | 618,000 | 605,000 | 616,000 | 569 |
| 2012/10/30 | 605,000 | 609,000 | 599,000 | 608,000 | 374 |
| 2012/10/29 | 605,000 | 609,000 | 604,000 | 609,000 | 447 |
| 2012/10/26 | 600,000 | 604,000 | 598,000 | 604,000 | 304 |
| 2012/10/25 | 593,000 | 603,000 | 593,000 | 603,000 | 362 |
| 2012/10/24 | 601,000 | 604,000 | 597,000 | 599,000 | 552 |
| 2012/10/23 | 597,000 | 599,000 | 595,000 | 599,000 | 315 |
| 2012/10/22 | 587,000 | 597,000 | 587,000 | 597,000 | 232 |
| 2012/10/19 | 594,000 | 598,000 | 590,000 | 591,000 | 417 |
| 2012/10/18 | 599,000 | 602,000 | 591,000 | 596,000 | 445 |
| 2012/10/17 | 596,000 | 598,000 | 593,000 | 595,000 | 478 |
| 2012/10/16 | 589,000 | 599,000 | 589,000 | 596,000 | 541 |
| 2012/10/15 | 589,000 | 592,000 | 585,000 | 588,000 | 273 |
| 2012/10/12 | 593,000 | 593,000 | 583,000 | 584,000 | 364 |
| 2012/10/11 | 576,000 | 593,000 | 576,000 | 593,000 | 457 |
| 2012/10/10 | 585,000 | 585,000 | 574,000 | 581,000 | 549 |
| 2012/10/09 | 583,000 | 589,000 | 583,000 | 585,000 | 241 |
| 2012/10/05 | 582,000 | 588,000 | 580,000 | 583,000 | 417 |
| 2012/10/04 | 580,000 | 590,000 | 580,000 | 589,000 | 234 |
| 2012/10/03 | 589,000 | 590,000 | 576,000 | 588,000 | 635 |
| 2012/10/02 | 596,000 | 598,000 | 582,000 | 586,000 | 309 |
| 2012/10/01 | 593,000 | 601,000 | 588,000 | 595,000 | 612 |
| 2012/09/28 | 593,000 | 597,000 | 590,000 | 592,000 | 450 |
| 2012/09/27 | 587,000 | 596,000 | 585,000 | 593,000 | 570 |
| 2012/09/26 | 586,000 | 597,000 | 582,000 | 588,000 | 752 |
| 2012/09/25 | 599,000 | 600,000 | 583,000 | 586,000 | 884 |
| 2012/09/24 | 611,000 | 611,000 | 601,000 | 603,000 | 463 |
| 2012/09/21 | 614,000 | 624,000 | 608,000 | 612,000 | 3,417 |
| 2012/09/20 | 607,000 | 614,000 | 604,000 | 614,000 | 875 |
| 2012/09/19 | 609,000 | 618,000 | 604,000 | 611,000 | 1,088 |
| 2012/09/18 | 598,000 | 609,000 | 598,000 | 608,000 | 679 |
| 2012/09/14 | 580,000 | 609,000 | 580,000 | 595,000 | 949 |
| 2012/09/13 | 566,000 | 571,000 | 563,000 | 571,000 | 276 |
| 2012/09/12 | 562,000 | 570,000 | 561,000 | 566,000 | 261 |
| 2012/09/11 | 565,000 | 567,000 | 562,000 | 567,000 | 300 |
| 2012/09/10 | 568,000 | 568,000 | 560,000 | 565,000 | 229 |
| 2012/09/07 | 567,000 | 569,000 | 565,000 | 569,000 | 339 |
| 2012/09/06 | 565,000 | 568,000 | 561,000 | 563,000 | 406 |
| 2012/09/05 | 558,000 | 562,000 | 555,000 | 561,000 | 280 |
| 2012/09/04 | 558,000 | 565,000 | 555,000 | 559,000 | 471 |
| 2012/09/03 | 561,000 | 576,000 | 560,000 | 560,000 | 342 |
| 2012/08/31 | 548,000 | 572,000 | 548,000 | 561,000 | 347 |
| 2012/08/30 | 556,000 | 566,000 | 554,000 | 559,000 | 162 |
| 2012/08/29 | 560,000 | 562,000 | 555,000 | 557,000 | 157 |
| 2012/08/28 | 565,000 | 570,000 | 542,000 | 564,000 | 334 |
| 2012/08/27 | 550,000 | 578,000 | 550,000 | 566,000 | 542 |
| 2012/08/24 | 533,000 | 560,000 | 531,000 | 557,000 | 474 |
| 2012/08/23 | 532,000 | 536,000 | 532,000 | 533,000 | 236 |
| 2012/08/22 | 526,000 | 532,000 | 526,000 | 532,000 | 150 |
| 2012/08/21 | 528,000 | 530,000 | 526,000 | 530,000 | 147 |
| 2012/08/20 | 525,000 | 532,000 | 521,000 | 528,000 | 243 |
| 2012/08/17 | 519,000 | 530,000 | 516,000 | 530,000 | 384 |
| 2012/08/16 | 516,000 | 521,000 | 516,000 | 519,000 | 236 |
| 2012/08/15 | 521,000 | 521,000 | 515,000 | 516,000 | 367 |
| 2012/08/14 | 524,000 | 524,000 | 517,000 | 519,000 | 288 |
| 2012/08/13 | 524,000 | 524,000 | 521,000 | 524,000 | 163 |
| 2012/08/10 | 523,000 | 526,000 | 519,000 | 524,000 | 229 |
| 2012/08/09 | 519,000 | 522,000 | 518,000 | 519,000 | 188 |
| 2012/08/08 | 520,000 | 522,000 | 516,000 | 516,000 | 168 |
| 2012/08/07 | 518,000 | 522,000 | 516,000 | 522,000 | 116 |
| 2012/08/06 | 515,000 | 518,000 | 513,000 | 518,000 | 131 |
| 2012/08/03 | 519,000 | 519,000 | 510,000 | 512,000 | 206 |
| 2012/08/02 | 512,000 | 519,000 | 511,000 | 514,000 | 105 |
| 2012/08/01 | 512,000 | 516,000 | 511,000 | 514,000 | 197 |
| 2012/07/31 | 507,000 | 515,000 | 507,000 | 513,000 | 241 |
| 2012/07/30 | 512,000 | 519,000 | 511,000 | 512,000 | 294 |
| 2012/07/27 | 516,000 | 519,000 | 513,000 | 515,000 | 140 |
| 2012/07/26 | 518,000 | 523,000 | 512,000 | 516,000 | 266 |
| 2012/07/25 | 510,000 | 517,000 | 509,000 | 513,000 | 138 |
| 2012/07/24 | 505,000 | 518,000 | 505,000 | 514,000 | 214 |
| 2012/07/23 | 513,000 | 517,000 | 500,000 | 511,000 | 238 |
| 2012/07/20 | 515,000 | 517,000 | 510,000 | 517,000 | 223 |
| 2012/07/19 | 518,000 | 522,000 | 516,000 | 517,000 | 210 |
| 2012/07/18 | 524,000 | 529,000 | 515,000 | 518,000 | 506 |
| 2012/07/17 | 510,000 | 523,000 | 510,000 | 518,000 | 165 |
| 2012/07/13 | 509,000 | 516,000 | 509,000 | 511,000 | 183 |
| 2012/07/12 | 507,000 | 510,000 | 506,000 | 510,000 | 161 |
| 2012/07/11 | 501,000 | 507,000 | 501,000 | 507,000 | 300 |
| 2012/07/10 | 502,000 | 508,000 | 501,000 | 503,000 | 337 |
| 2012/07/09 | 518,000 | 518,000 | 504,000 | 504,000 | 372 |
| 2012/07/06 | 511,000 | 516,000 | 509,000 | 516,000 | 193 |
| 2012/07/05 | 513,000 | 515,000 | 507,000 | 515,000 | 218 |
| 2012/07/04 | 518,000 | 519,000 | 514,000 | 514,000 | 408 |
| 2012/07/03 | 528,000 | 529,000 | 515,000 | 522,000 | 322 |
| 2012/07/02 | 520,000 | 528,000 | 520,000 | 528,000 | 389 |
| 2012/06/29 | 511,000 | 520,000 | 510,000 | 515,000 | 646 |
| 2012/06/28 | 504,000 | 514,000 | 502,000 | 510,000 | 301 |
| 2012/06/27 | 496,000 | 507,000 | 496,000 | 502,000 | 366 |
| 2012/06/26 | 508,000 | 514,000 | 506,000 | 508,000 | 561 |
| 2012/06/25 | 505,000 | 510,000 | 503,000 | 508,000 | 370 |
| 2012/06/22 | 498,000 | 505,000 | 497,500 | 504,000 | 424 |
| 2012/06/21 | 498,000 | 500,000 | 497,500 | 500,000 | 240 |
| 2012/06/20 | 495,000 | 501,000 | 495,000 | 498,000 | 318 |
| 2012/06/19 | 487,500 | 497,500 | 487,500 | 496,000 | 311 |
| 2012/06/18 | 488,000 | 491,500 | 485,000 | 490,000 | 355 |
| 2012/06/15 | 490,000 | 490,000 | 483,500 | 483,500 | 246 |
| 2012/06/14 | 486,000 | 490,000 | 483,000 | 490,000 | 298 |
| 2012/06/13 | 490,000 | 490,000 | 484,500 | 486,000 | 230 |
| 2012/06/12 | 482,000 | 489,500 | 480,500 | 487,000 | 408 |
| 2012/06/11 | 480,000 | 485,000 | 480,000 | 485,000 | 201 |
| 2012/06/08 | 480,000 | 482,500 | 477,000 | 481,500 | 441 |
| 2012/06/07 | 468,500 | 479,000 | 468,500 | 479,000 | 386 |
| 2012/06/06 | 475,000 | 477,500 | 470,000 | 470,000 | 584 |
| 2012/06/05 | 474,000 | 477,500 | 472,000 | 475,000 | 263 |
| 2012/06/04 | 475,000 | 478,000 | 468,000 | 478,000 | 440 |
| 2012/06/01 | 486,500 | 486,500 | 476,500 | 481,000 | 395 |
| 2012/05/31 | 475,000 | 487,500 | 473,500 | 486,500 | 675 |
| 2012/05/30 | 483,000 | 484,000 | 476,500 | 478,000 | 242 |
| 2012/05/29 | 479,000 | 483,500 | 469,500 | 483,500 | 449 |
| 2012/05/28 | 473,500 | 477,000 | 470,000 | 475,000 | 195 |
| 2012/05/25 | 472,000 | 482,500 | 468,500 | 469,000 | 336 |
| 2012/05/24 | 465,000 | 474,500 | 465,000 | 472,500 | 195 |
| 2012/05/23 | 464,000 | 467,500 | 463,000 | 463,000 | 105 |
| 2012/05/22 | 464,000 | 470,000 | 463,000 | 466,000 | 158 |
| 2012/05/21 | 462,000 | 467,000 | 461,000 | 462,000 | 153 |
| 2012/05/18 | 453,500 | 465,000 | 451,000 | 464,000 | 431 |
| 2012/05/17 | 452,000 | 460,000 | 452,000 | 458,500 | 239 |
| 2012/05/16 | 460,000 | 461,000 | 451,500 | 455,000 | 388 |
| 2012/05/15 | 455,000 | 468,000 | 446,000 | 460,000 | 490 |
| 2012/05/14 | 465,000 | 467,000 | 456,000 | 457,500 | 455 |
| 2012/05/11 | 478,000 | 479,000 | 462,500 | 462,500 | 331 |
| 2012/05/10 | 476,000 | 481,000 | 475,000 | 475,000 | 473 |
| 2012/05/09 | 484,000 | 489,500 | 479,000 | 480,000 | 527 |
| 2012/05/08 | 470,000 | 490,000 | 470,000 | 490,000 | 503 |
| 2012/05/07 | 486,000 | 487,500 | 470,000 | 474,500 | 751 |
| 2012/05/02 | 490,000 | 491,000 | 488,500 | 490,500 | 494 |
| 2012/05/01 | 486,000 | 494,000 | 486,000 | 491,000 | 499 |
| 2012/04/27 | 474,500 | 486,000 | 474,500 | 486,000 | 574 |
| 2012/04/26 | 477,000 | 478,500 | 475,000 | 475,000 | 214 |
| 2012/04/25 | 471,000 | 478,000 | 470,500 | 475,500 | 353 |
| 2012/04/24 | 474,500 | 477,500 | 470,500 | 470,500 | 296 |
| 2012/04/23 | 475,000 | 479,000 | 474,000 | 475,500 | 281 |
| 2012/04/20 | 467,500 | 476,500 | 467,500 | 474,500 | 349 |
| 2012/04/19 | 470,000 | 472,500 | 469,000 | 469,000 | 261 |
| 2012/04/18 | 466,500 | 470,000 | 464,500 | 470,000 | 218 |
| 2012/04/17 | 466,000 | 469,500 | 463,000 | 463,000 | 263 |
| 2012/04/16 | 463,000 | 467,000 | 463,000 | 466,000 | 160 |
| 2012/04/13 | 457,500 | 466,000 | 457,500 | 466,000 | 377 |
| 2012/04/12 | 457,000 | 460,000 | 457,000 | 457,500 | 322 |
| 2012/04/11 | 459,500 | 459,500 | 455,000 | 456,500 | 281 |
| 2012/04/10 | 460,000 | 465,000 | 459,000 | 460,500 | 373 |
| 2012/04/09 | 462,000 | 464,000 | 459,000 | 461,000 | 295 |
| 2012/04/06 | 459,000 | 463,000 | 459,000 | 463,000 | 261 |
| 2012/04/05 | 460,000 | 466,000 | 459,000 | 462,000 | 851 |
| 2012/04/04 | 464,000 | 467,000 | 459,000 | 462,500 | 651 |
| 2012/04/03 | 464,000 | 467,000 | 460,500 | 464,000 | 715 |
| 2012/04/02 | 453,000 | 464,000 | 453,000 | 463,000 | 1,102 |
| 2012/03/30 | 450,000 | 452,000 | 449,000 | 450,500 | 785 |
| 2012/03/29 | 448,500 | 451,500 | 446,000 | 450,500 | 587 |
| 2012/03/28 | 448,000 | 449,000 | 447,500 | 447,500 | 329 |
| 2012/03/27 | 446,000 | 448,000 | 445,500 | 448,000 | 452 |
| 2012/03/26 | 442,000 | 445,500 | 440,500 | 445,500 | 301 |
| 2012/03/23 | 440,000 | 442,500 | 437,000 | 441,000 | 1,041 |
| 2012/03/22 | 444,500 | 446,000 | 440,500 | 441,000 | 592 |
| 2012/03/21 | 452,000 | 454,500 | 446,000 | 447,500 | 913 |
| 2012/03/19 | 447,500 | 457,000 | 447,000 | 452,500 | 1,046 |
| 2012/03/16 | 441,500 | 448,000 | 440,500 | 448,000 | 1,093 |
| 2012/03/15 | 437,000 | 444,000 | 436,500 | 444,000 | 793 |
| 2012/03/14 | 436,000 | 440,500 | 435,500 | 438,000 | 1,419 |
| 2012/03/13 | 437,000 | 437,500 | 433,000 | 434,000 | 1,759 |
| 2012/03/12 | 437,000 | 438,000 | 435,500 | 435,500 | 701 |
| 2012/03/09 | 438,000 | 438,500 | 434,000 | 434,500 | 1,248 |
| 2012/03/08 | 435,500 | 437,500 | 434,000 | 437,000 | 1,381 |
| 2012/03/07 | 434,000 | 437,000 | 432,000 | 435,500 | 1,514 |
| 2012/03/06 | 431,000 | 435,500 | 431,000 | 435,500 | 2,378 |
| 2012/03/05 | 432,500 | 437,500 | 428,500 | 428,500 | 3,613 |
| 2012/03/02 | 430,000 | 432,000 | 430,000 | 430,500 | 1,020 |
| 2012/03/01 | 431,000 | 433,500 | 428,000 | 428,000 | 1,386 |
| 2012/02/29 | 434,500 | 436,000 | 433,500 | 433,500 | 830 |
| 2012/02/28 | 437,000 | 437,000 | 433,500 | 434,000 | 1,667 |
| 2012/02/27 | 439,500 | 450,000 | 439,500 | 445,500 | 484 |
| 2012/02/24 | 440,000 | 440,000 | 434,500 | 439,500 | 328 |
| 2012/02/23 | 432,500 | 442,500 | 429,500 | 441,000 | 219 |
| 2012/02/22 | 438,000 | 438,000 | 425,500 | 425,500 | 278 |
| 2012/02/21 | 432,000 | 441,000 | 430,500 | 438,000 | 199 |
| 2012/02/20 | 431,000 | 447,500 | 431,000 | 435,000 | 513 |
| 2012/02/17 | 422,000 | 432,000 | 421,000 | 430,500 | 405 |
| 2012/02/16 | 413,000 | 422,500 | 413,000 | 422,000 | 533 |
| 2012/02/15 | 391,500 | 398,000 | 388,500 | 398,000 | 183 |
| 2012/02/14 | 388,500 | 392,500 | 388,000 | 388,500 | 116 |
| 2012/02/13 | 386,500 | 391,500 | 385,000 | 391,500 | 160 |
| 2012/02/10 | 390,000 | 390,000 | 385,500 | 386,000 | 98 |
| 2012/02/09 | 389,000 | 392,000 | 388,500 | 391,500 | 128 |
| 2012/02/08 | 389,500 | 393,000 | 387,500 | 387,500 | 95 |
| 2012/02/07 | 387,500 | 390,000 | 385,000 | 386,500 | 108 |
| 2012/02/06 | 396,000 | 396,500 | 387,000 | 387,000 | 145 |
| 2012/02/03 | 397,000 | 397,500 | 396,000 | 396,500 | 105 |
| 2012/02/02 | 391,000 | 396,500 | 391,000 | 396,500 | 126 |
| 2012/02/01 | 395,000 | 396,000 | 390,000 | 390,000 | 135 |
| 2012/01/31 | 392,000 | 396,000 | 391,500 | 391,500 | 91 |
| 2012/01/30 | 391,000 | 395,500 | 390,000 | 395,500 | 83 |
| 2012/01/27 | 396,000 | 396,500 | 388,500 | 394,500 | 126 |
| 2012/01/26 | 394,000 | 397,000 | 393,500 | 394,000 | 174 |
| 2012/01/25 | 385,500 | 394,500 | 385,500 | 387,500 | 156 |
| 2012/01/24 | 395,000 | 395,000 | 384,000 | 384,000 | 88 |
| 2012/01/23 | 389,500 | 395,500 | 384,500 | 393,500 | 140 |
| 2012/01/20 | 383,000 | 390,000 | 383,000 | 384,000 | 111 |
| 2012/01/19 | 376,000 | 389,000 | 376,000 | 383,000 | 132 |
| 2012/01/18 | 379,500 | 382,000 | 376,000 | 381,500 | 78 |
| 2012/01/17 | 375,000 | 382,500 | 375,000 | 377,000 | 131 |
| 2012/01/16 | 371,500 | 375,000 | 370,500 | 375,000 | 94 |
| 2012/01/13 | 373,500 | 377,000 | 370,000 | 370,000 | 115 |
| 2012/01/12 | 378,500 | 378,500 | 372,500 | 372,500 | 66 |
| 2012/01/11 | 380,000 | 380,500 | 376,500 | 377,000 | 96 |
| 2012/01/10 | 379,000 | 385,000 | 379,000 | 379,000 | 115 |
| 2012/01/06 | 378,000 | 379,000 | 377,500 | 379,000 | 38 |
| 2012/01/05 | 382,000 | 382,500 | 376,000 | 378,000 | 112 |
| 2012/01/04 | 381,000 | 385,000 | 378,500 | 379,500 | 74 |