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 |
|---|---|---|---|---|---|
| 2013/12/30 | 860,000 | 892,000 | 859,000 | 877,000 | 823 |
| 2013/12/27 | 855,000 | 860,000 | 844,000 | 854,000 | 236 |
| 2013/12/26 | 836,000 | 864,000 | 834,000 | 853,000 | 531 |
| 2013/12/25 | 856,000 | 861,000 | 850,000 | 850,000 | 765 |
| 2013/12/24 | 879,000 | 880,000 | 857,000 | 857,000 | 962 |
| 2013/12/20 | 870,000 | 881,000 | 870,000 | 881,000 | 486 |
| 2013/12/19 | 880,000 | 880,000 | 868,000 | 869,000 | 651 |
| 2013/12/18 | 875,000 | 887,000 | 874,000 | 874,000 | 658 |
| 2013/12/17 | 882,000 | 884,000 | 876,000 | 876,000 | 310 |
| 2013/12/16 | 900,000 | 900,000 | 877,000 | 879,000 | 457 |
| 2013/12/13 | 888,000 | 895,000 | 885,000 | 889,000 | 305 |
| 2013/12/12 | 878,000 | 887,000 | 878,000 | 887,000 | 178 |
| 2013/12/11 | 878,000 | 880,000 | 875,000 | 880,000 | 291 |
| 2013/12/10 | 878,000 | 878,000 | 876,000 | 876,000 | 291 |
| 2013/12/09 | 877,000 | 883,000 | 874,000 | 876,000 | 210 |
| 2013/12/06 | 877,000 | 882,000 | 872,000 | 873,000 | 309 |
| 2013/12/05 | 886,000 | 888,000 | 877,000 | 877,000 | 400 |
| 2013/12/04 | 894,000 | 898,000 | 885,000 | 885,000 | 469 |
| 2013/12/03 | 899,000 | 904,000 | 897,000 | 900,000 | 332 |
| 2013/12/02 | 899,000 | 904,000 | 888,000 | 904,000 | 384 |
| 2013/11/29 | 886,000 | 900,000 | 882,000 | 900,000 | 442 |
| 2013/11/28 | 884,000 | 893,000 | 881,000 | 886,000 | 248 |
| 2013/11/27 | 879,000 | 884,000 | 879,000 | 884,000 | 249 |
| 2013/11/26 | 885,000 | 887,000 | 878,000 | 883,000 | 284 |
| 2013/11/25 | 880,000 | 886,000 | 877,000 | 877,000 | 165 |
| 2013/11/22 | 891,000 | 891,000 | 876,000 | 877,000 | 264 |
| 2013/11/21 | 882,000 | 888,000 | 875,000 | 882,000 | 439 |
| 2013/11/20 | 883,000 | 888,000 | 881,000 | 881,000 | 230 |
| 2013/11/19 | 896,000 | 896,000 | 883,000 | 885,000 | 348 |
| 2013/11/18 | 910,000 | 913,000 | 893,000 | 898,000 | 381 |
| 2013/11/15 | 905,000 | 910,000 | 901,000 | 908,000 | 328 |
| 2013/11/14 | 898,000 | 901,000 | 891,000 | 901,000 | 439 |
| 2013/11/13 | 899,000 | 902,000 | 895,000 | 902,000 | 176 |
| 2013/11/12 | 878,000 | 900,000 | 878,000 | 900,000 | 291 |
| 2013/11/11 | 883,000 | 884,000 | 879,000 | 884,000 | 290 |
| 2013/11/08 | 878,000 | 885,000 | 874,000 | 881,000 | 179 |
| 2013/11/07 | 889,000 | 893,000 | 876,000 | 878,000 | 299 |
| 2013/11/06 | 892,000 | 896,000 | 881,000 | 889,000 | 438 |
| 2013/11/05 | 910,000 | 911,000 | 887,000 | 903,000 | 485 |
| 2013/11/01 | 910,000 | 910,000 | 897,000 | 901,000 | 351 |
| 2013/10/31 | 909,000 | 915,000 | 902,000 | 910,000 | 437 |
| 2013/10/30 | 898,000 | 910,000 | 894,000 | 910,000 | 427 |
| 2013/10/29 | 894,000 | 896,000 | 888,000 | 891,000 | 368 |
| 2013/10/28 | 900,000 | 900,000 | 889,000 | 893,000 | 430 |
| 2013/10/25 | 921,000 | 921,000 | 892,000 | 893,000 | 674 |
| 2013/10/24 | 923,000 | 925,000 | 911,000 | 921,000 | 571 |
| 2013/10/23 | 914,000 | 925,000 | 911,000 | 925,000 | 662 |
| 2013/10/22 | 918,000 | 919,000 | 893,000 | 910,000 | 796 |
| 2013/10/21 | 888,000 | 913,000 | 887,000 | 903,000 | 696 |
| 2013/10/18 | 886,000 | 886,000 | 876,000 | 882,000 | 682 |
| 2013/10/17 | 880,000 | 889,000 | 877,000 | 883,000 | 1,174 |
| 2013/10/16 | 894,000 | 897,000 | 872,000 | 875,000 | 1,159 |
| 2013/10/15 | 908,000 | 915,000 | 889,000 | 889,000 | 1,019 |
| 2013/10/11 | 917,000 | 924,000 | 898,000 | 905,000 | 673 |
| 2013/10/10 | 926,000 | 930,000 | 915,000 | 923,000 | 265 |
| 2013/10/09 | 885,000 | 926,000 | 882,000 | 926,000 | 311 |
| 2013/10/08 | 870,000 | 896,000 | 869,000 | 894,000 | 383 |
| 2013/10/07 | 887,000 | 891,000 | 876,000 | 876,000 | 313 |
| 2013/10/04 | 909,000 | 909,000 | 874,000 | 886,000 | 520 |
| 2013/10/03 | 887,000 | 911,000 | 886,000 | 910,000 | 182 |
| 2013/10/02 | 923,000 | 923,000 | 882,000 | 890,000 | 581 |
| 2013/10/01 | 938,000 | 940,000 | 912,000 | 916,000 | 891 |
| 2013/09/30 | 939,000 | 958,000 | 928,000 | 933,000 | 722 |
| 2013/09/27 | 927,000 | 948,000 | 920,000 | 940,000 | 493 |
| 2013/09/26 | 904,000 | 933,000 | 882,000 | 925,000 | 722 |
| 2013/09/25 | 893,000 | 906,000 | 887,000 | 900,000 | 1,020 |
| 2013/09/24 | 881,000 | 899,000 | 881,000 | 894,000 | 456 |
| 2013/09/20 | 889,000 | 892,000 | 875,000 | 885,000 | 757 |
| 2013/09/19 | 875,000 | 881,000 | 872,000 | 881,000 | 1,398 |
| 2013/09/18 | 864,000 | 878,000 | 863,000 | 872,000 | 395 |
| 2013/09/17 | 864,000 | 869,000 | 850,000 | 864,000 | 631 |
| 2013/09/13 | 861,000 | 867,000 | 846,000 | 854,000 | 837 |
| 2013/09/12 | 884,000 | 884,000 | 860,000 | 862,000 | 811 |
| 2013/09/11 | 898,000 | 909,000 | 875,000 | 878,000 | 712 |
| 2013/09/10 | 885,000 | 897,000 | 885,000 | 897,000 | 308 |
| 2013/09/09 | 876,000 | 897,000 | 876,000 | 883,000 | 683 |
| 2013/09/06 | 871,000 | 871,000 | 857,000 | 865,000 | 494 |
| 2013/09/05 | 892,000 | 892,000 | 874,000 | 875,000 | 286 |
| 2013/09/04 | 880,000 | 890,000 | 878,000 | 880,000 | 263 |
| 2013/09/03 | 875,000 | 894,000 | 875,000 | 884,000 | 141 |
| 2013/09/02 | 878,000 | 888,000 | 869,000 | 872,000 | 158 |
| 2013/08/30 | 867,000 | 879,000 | 867,000 | 867,000 | 248 |
| 2013/08/29 | 865,000 | 873,000 | 861,000 | 866,000 | 190 |
| 2013/08/28 | 872,000 | 877,000 | 865,000 | 872,000 | 216 |
| 2013/08/27 | 884,000 | 887,000 | 874,000 | 875,000 | 302 |
| 2013/08/26 | 886,000 | 902,000 | 886,000 | 891,000 | 276 |
| 2013/08/23 | 892,000 | 900,000 | 885,000 | 893,000 | 251 |
| 2013/08/22 | 909,000 | 909,000 | 890,000 | 890,000 | 185 |
| 2013/08/21 | 918,000 | 926,000 | 907,000 | 920,000 | 130 |
| 2013/08/20 | 908,000 | 927,000 | 908,000 | 918,000 | 204 |
| 2013/08/19 | 919,000 | 919,000 | 897,000 | 908,000 | 347 |
| 2013/08/16 | 912,000 | 913,000 | 907,000 | 910,000 | 191 |
| 2013/08/15 | 935,000 | 935,000 | 926,000 | 927,000 | 117 |
| 2013/08/14 | 909,000 | 935,000 | 908,000 | 935,000 | 234 |
| 2013/08/13 | 904,000 | 909,000 | 898,000 | 905,000 | 156 |
| 2013/08/12 | 887,000 | 908,000 | 879,000 | 904,000 | 203 |
| 2013/08/09 | 885,000 | 906,000 | 885,000 | 898,000 | 280 |
| 2013/08/08 | 891,000 | 907,000 | 889,000 | 892,000 | 130 |
| 2013/08/07 | 888,000 | 898,000 | 883,000 | 886,000 | 160 |
| 2013/08/06 | 905,000 | 905,000 | 890,000 | 893,000 | 151 |
| 2013/08/05 | 912,000 | 916,000 | 895,000 | 905,000 | 305 |
| 2013/08/02 | 893,000 | 913,000 | 891,000 | 901,000 | 250 |
| 2013/08/01 | 871,000 | 906,000 | 871,000 | 892,000 | 312 |
| 2013/07/31 | 887,000 | 894,000 | 875,000 | 877,000 | 473 |
| 2013/07/30 | 907,000 | 907,000 | 888,000 | 896,000 | 752 |
| 2013/07/29 | 918,000 | 931,000 | 910,000 | 917,000 | 185 |
| 2013/07/26 | 927,000 | 932,000 | 911,000 | 932,000 | 191 |
| 2013/07/25 | 929,000 | 932,000 | 924,000 | 927,000 | 231 |
| 2013/07/24 | 947,000 | 955,000 | 922,000 | 929,000 | 443 |
| 2013/07/23 | 956,000 | 970,000 | 956,000 | 962,000 | 91 |
| 2013/07/22 | 945,000 | 970,000 | 929,000 | 956,000 | 324 |
| 2013/07/19 | 965,000 | 970,000 | 944,000 | 945,000 | 226 |
| 2013/07/18 | 974,000 | 976,000 | 962,000 | 974,000 | 175 |
| 2013/07/17 | 959,000 | 968,000 | 953,000 | 965,000 | 139 |
| 2013/07/16 | 975,000 | 982,000 | 954,000 | 958,000 | 381 |
| 2013/07/12 | 984,000 | 990,000 | 980,000 | 982,000 | 146 |
| 2013/07/11 | 978,000 | 984,000 | 965,000 | 974,000 | 175 |
| 2013/07/10 | 986,000 | 991,000 | 975,000 | 978,000 | 358 |
| 2013/07/09 | 975,000 | 995,000 | 975,000 | 995,000 | 160 |
| 2013/07/08 | 989,000 | 992,000 | 971,000 | 985,000 | 274 |
| 2013/07/05 | 978,000 | 989,000 | 971,000 | 989,000 | 258 |
| 2013/07/04 | 960,000 | 973,000 | 954,000 | 969,000 | 189 |
| 2013/07/03 | 970,000 | 970,000 | 951,000 | 969,000 | 263 |
| 2013/07/02 | 950,000 | 970,000 | 947,000 | 970,000 | 649 |
| 2013/07/01 | 955,000 | 958,000 | 920,000 | 949,000 | 414 |
| 2013/06/28 | 927,000 | 978,000 | 926,000 | 965,000 | 721 |
| 2013/06/27 | 901,000 | 925,000 | 887,000 | 916,000 | 369 |
| 2013/06/26 | 839,000 | 914,000 | 838,000 | 898,000 | 917 |
| 2013/06/25 | 879,000 | 879,000 | 846,000 | 859,000 | 374 |
| 2013/06/24 | 870,000 | 886,000 | 865,000 | 878,000 | 243 |
| 2013/06/21 | 832,000 | 880,000 | 824,000 | 865,000 | 494 |
| 2013/06/20 | 848,000 | 855,000 | 835,000 | 855,000 | 507 |
| 2013/06/19 | 855,000 | 861,000 | 845,000 | 848,000 | 271 |
| 2013/06/18 | 845,000 | 856,000 | 837,000 | 849,000 | 498 |
| 2013/06/17 | 845,000 | 860,000 | 831,000 | 836,000 | 639 |
| 2013/06/14 | 818,000 | 864,000 | 816,000 | 851,000 | 1,004 |
| 2013/06/13 | 839,000 | 843,000 | 819,000 | 821,000 | 814 |
| 2013/06/12 | 876,000 | 876,000 | 844,000 | 858,000 | 1,027 |
| 2013/06/11 | 896,000 | 914,000 | 885,000 | 891,000 | 536 |
| 2013/06/10 | 902,000 | 921,000 | 893,000 | 895,000 | 1,140 |
| 2013/06/07 | 863,000 | 927,000 | 863,000 | 887,000 | 970 |
| 2013/06/06 | 868,000 | 874,000 | 851,000 | 861,000 | 945 |
| 2013/06/05 | 896,000 | 916,000 | 887,000 | 895,000 | 732 |
| 2013/06/04 | 940,000 | 940,000 | 894,000 | 911,000 | 1,144 |
| 2013/06/03 | 940,000 | 945,000 | 917,000 | 940,000 | 566 |
| 2013/05/31 | 957,000 | 963,000 | 915,000 | 941,000 | 1,007 |
| 2013/05/30 | 951,000 | 976,000 | 931,000 | 954,000 | 920 |
| 2013/05/29 | 950,000 | 992,000 | 932,000 | 976,000 | 619 |
| 2013/05/28 | 957,000 | 977,000 | 924,000 | 963,000 | 590 |
| 2013/05/27 | 913,000 | 957,000 | 881,000 | 942,000 | 583 |
| 2013/05/24 | 935,000 | 968,000 | 881,000 | 916,000 | 703 |
| 2013/05/23 | 965,000 | 965,000 | 908,000 | 934,000 | 905 |
| 2013/05/22 | 982,000 | 987,000 | 954,000 | 980,000 | 979 |
| 2013/05/21 | 1,000,000 | 1,000,000 | 975,000 | 990,000 | 854 |
| 2013/05/20 | 998,000 | 1,018,000 | 962,000 | 1,014,000 | 844 |
| 2013/05/17 | 900,000 | 949,000 | 899,000 | 945,000 | 861 |
| 2013/05/16 | 866,000 | 922,000 | 854,000 | 885,000 | 1,120 |
| 2013/05/15 | 905,000 | 912,000 | 842,000 | 865,000 | 1,709 |
| 2013/05/14 | 900,000 | 935,000 | 850,000 | 915,000 | 1,497 |
| 2013/05/13 | 918,000 | 934,000 | 893,000 | 921,000 | 1,161 |
| 2013/05/10 | 957,000 | 964,000 | 913,000 | 922,000 | 1,002 |
| 2013/05/09 | 994,000 | 996,000 | 956,000 | 965,000 | 939 |
| 2013/05/08 | 1,010,000 | 1,026,000 | 993,000 | 997,000 | 822 |
| 2013/05/07 | 1,045,000 | 1,066,000 | 1,010,000 | 1,012,000 | 714 |
| 2013/05/02 | 1,048,000 | 1,048,000 | 1,023,000 | 1,042,000 | 312 |
| 2013/05/01 | 1,034,000 | 1,061,000 | 1,026,000 | 1,048,000 | 549 |
| 2013/04/30 | 1,008,000 | 1,045,000 | 1,008,000 | 1,035,000 | 443 |
| 2013/04/26 | 1,055,000 | 1,059,000 | 992,000 | 1,019,000 | 903 |
| 2013/04/25 | 1,072,000 | 1,072,000 | 1,045,000 | 1,046,000 | 662 |
| 2013/04/24 | 1,079,000 | 1,080,000 | 1,052,000 | 1,058,000 | 650 |
| 2013/04/23 | 1,062,000 | 1,074,000 | 1,053,000 | 1,074,000 | 450 |
| 2013/04/22 | 1,069,000 | 1,080,000 | 1,062,000 | 1,066,000 | 399 |
| 2013/04/19 | 1,026,000 | 1,070,000 | 1,026,000 | 1,069,000 | 543 |
| 2013/04/18 | 1,014,000 | 1,040,000 | 1,011,000 | 1,022,000 | 399 |
| 2013/04/17 | 1,022,000 | 1,037,000 | 1,020,000 | 1,023,000 | 724 |
| 2013/04/16 | 1,020,000 | 1,049,000 | 1,008,000 | 1,017,000 | 777 |
| 2013/04/15 | 1,040,000 | 1,044,000 | 1,027,000 | 1,031,000 | 527 |
| 2013/04/12 | 1,014,000 | 1,039,000 | 1,014,000 | 1,039,000 | 1,052 |
| 2013/04/11 | 1,045,000 | 1,047,000 | 990,000 | 1,014,000 | 1,031 |
| 2013/04/10 | 1,010,000 | 1,069,000 | 1,010,000 | 1,040,000 | 1,136 |
| 2013/04/09 | 1,068,000 | 1,074,000 | 1,030,000 | 1,037,000 | 756 |
| 2013/04/08 | 1,060,000 | 1,075,000 | 1,054,000 | 1,067,000 | 1,035 |
| 2013/04/05 | 1,050,000 | 1,070,000 | 1,034,000 | 1,070,000 | 1,870 |
| 2013/04/04 | 941,000 | 998,000 | 932,000 | 988,000 | 1,085 |
| 2013/04/03 | 942,000 | 972,000 | 927,000 | 962,000 | 1,093 |
| 2013/04/02 | 911,000 | 998,000 | 900,000 | 937,000 | 1,207 |
| 2013/04/01 | 1,045,000 | 1,049,000 | 921,000 | 941,000 | 1,217 |
| 2013/03/29 | 1,030,000 | 1,052,000 | 967,000 | 1,042,000 | 866 |
| 2013/03/28 | 1,075,000 | 1,080,000 | 1,030,000 | 1,039,000 | 795 |
| 2013/03/27 | 1,040,000 | 1,065,000 | 1,037,000 | 1,060,000 | 574 |
| 2013/03/26 | 1,051,000 | 1,053,000 | 1,004,000 | 1,024,000 | 998 |
| 2013/03/25 | 1,001,000 | 1,064,000 | 1,001,000 | 1,050,000 | 819 |
| 2013/03/22 | 1,000,000 | 1,005,000 | 995,000 | 1,001,000 | 629 |
| 2013/03/21 | 993,000 | 1,005,000 | 981,000 | 1,005,000 | 523 |
| 2013/03/19 | 992,000 | 1,017,000 | 971,000 | 977,000 | 627 |
| 2013/03/18 | 985,000 | 990,000 | 965,000 | 986,000 | 793 |
| 2013/03/15 | 964,000 | 992,000 | 954,000 | 987,000 | 1,749 |
| 2013/03/14 | 920,000 | 949,000 | 918,000 | 949,000 | 851 |
| 2013/03/13 | 886,000 | 916,000 | 886,000 | 906,000 | 517 |
| 2013/03/12 | 898,000 | 902,000 | 882,000 | 886,000 | 706 |
| 2013/03/11 | 874,000 | 908,000 | 874,000 | 893,000 | 792 |
| 2013/03/08 | 879,000 | 892,000 | 873,000 | 877,000 | 766 |
| 2013/03/07 | 900,000 | 900,000 | 879,000 | 887,000 | 534 |
| 2013/03/06 | 874,000 | 896,000 | 871,000 | 890,000 | 707 |
| 2013/03/05 | 904,000 | 904,000 | 867,000 | 876,000 | 1,040 |
| 2013/03/04 | 880,000 | 910,000 | 880,000 | 905,000 | 790 |
| 2013/03/01 | 833,000 | 885,000 | 833,000 | 870,000 | 819 |
| 2013/02/28 | 829,000 | 833,000 | 826,000 | 832,000 | 641 |
| 2013/02/27 | 827,000 | 834,000 | 823,000 | 829,000 | 806 |
| 2013/02/26 | 795,000 | 834,000 | 794,000 | 823,000 | 1,033 |
| 2013/02/25 | 810,000 | 813,000 | 804,000 | 810,000 | 514 |
| 2013/02/22 | 792,000 | 810,000 | 792,000 | 807,000 | 527 |
| 2013/02/21 | 795,000 | 805,000 | 790,000 | 799,000 | 531 |
| 2013/02/20 | 786,000 | 800,000 | 782,000 | 796,000 | 838 |
| 2013/02/19 | 782,000 | 783,000 | 778,000 | 783,000 | 405 |
| 2013/02/18 | 777,000 | 778,000 | 772,000 | 778,000 | 517 |
| 2013/02/15 | 769,000 | 778,000 | 755,000 | 778,000 | 866 |
| 2013/02/14 | 767,000 | 769,000 | 762,000 | 768,000 | 459 |
| 2013/02/13 | 776,000 | 778,000 | 761,000 | 767,000 | 611 |
| 2013/02/12 | 776,000 | 777,000 | 769,000 | 775,000 | 447 |
| 2013/02/08 | 785,000 | 792,000 | 765,000 | 776,000 | 786 |
| 2013/02/07 | 774,000 | 786,000 | 763,000 | 782,000 | 777 |
| 2013/02/06 | 757,000 | 777,000 | 753,000 | 774,000 | 1,211 |
| 2013/02/05 | 753,000 | 763,000 | 752,000 | 755,000 | 1,964 |
| 2013/02/04 | 779,000 | 783,000 | 761,000 | 761,000 | 1,726 |
| 2013/02/01 | 819,000 | 829,000 | 761,000 | 794,000 | 1,793 |
| 2013/01/31 | 767,000 | 829,000 | 765,000 | 825,000 | 1,265 |
| 2013/01/30 | 755,000 | 766,000 | 744,000 | 759,000 | 630 |
| 2013/01/29 | 720,000 | 770,000 | 720,000 | 756,000 | 1,439 |
| 2013/01/28 | 708,000 | 720,000 | 707,000 | 710,000 | 276 |
| 2013/01/25 | 699,000 | 705,000 | 695,000 | 705,000 | 216 |
| 2013/01/24 | 695,000 | 699,000 | 692,000 | 699,000 | 273 |
| 2013/01/23 | 691,000 | 697,000 | 690,000 | 695,000 | 134 |
| 2013/01/22 | 691,000 | 696,000 | 689,000 | 692,000 | 327 |
| 2013/01/21 | 698,000 | 698,000 | 689,000 | 694,000 | 223 |
| 2013/01/18 | 683,000 | 688,000 | 676,000 | 688,000 | 601 |
| 2013/01/17 | 690,000 | 704,000 | 670,000 | 673,000 | 1,504 |
| 2013/01/16 | 674,000 | 676,000 | 672,000 | 672,000 | 391 |
| 2013/01/15 | 672,000 | 677,000 | 672,000 | 675,000 | 561 |
| 2013/01/11 | 671,000 | 675,000 | 669,000 | 674,000 | 317 |
| 2013/01/10 | 670,000 | 670,000 | 665,000 | 669,000 | 387 |
| 2013/01/09 | 675,000 | 676,000 | 665,000 | 668,000 | 529 |
| 2013/01/08 | 676,000 | 676,000 | 662,000 | 673,000 | 452 |
| 2013/01/07 | 675,000 | 679,000 | 667,000 | 677,000 | 460 |
| 2013/01/04 | 659,000 | 670,000 | 650,000 | 665,000 | 462 |