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 |
|---|---|---|---|---|---|
| 2014/12/30 | 547,000 | 558,000 | 543,000 | 555,000 | 984 |
| 2014/12/29 | 550,000 | 550,000 | 540,000 | 543,000 | 1,289 |
| 2014/12/26 | 545,000 | 548,000 | 540,000 | 546,000 | 507 |
| 2014/12/26 | 1 -> 2.00 分割 | ||||
| 2014/12/25 | 1,095,000 | 1,096,000 | 1,093,000 | 1,096,000 | 268 |
| 2014/12/24 | 1,094,000 | 1,095,000 | 1,090,000 | 1,094,000 | 540 |
| 2014/12/22 | 1,078,000 | 1,097,000 | 1,078,000 | 1,088,000 | 495 |
| 2014/12/19 | 1,072,000 | 1,085,000 | 1,072,000 | 1,080,000 | 501 |
| 2014/12/18 | 1,077,000 | 1,083,000 | 1,067,000 | 1,070,000 | 310 |
| 2014/12/17 | 1,078,000 | 1,085,000 | 1,072,000 | 1,072,000 | 372 |
| 2014/12/16 | 1,081,000 | 1,090,000 | 1,075,000 | 1,075,000 | 366 |
| 2014/12/15 | 1,090,000 | 1,093,000 | 1,079,000 | 1,084,000 | 573 |
| 2014/12/12 | 1,102,000 | 1,105,000 | 1,093,000 | 1,095,000 | 292 |
| 2014/12/11 | 1,071,000 | 1,098,000 | 1,071,000 | 1,097,000 | 287 |
| 2014/12/10 | 1,081,000 | 1,095,000 | 1,078,000 | 1,085,000 | 717 |
| 2014/12/09 | 1,096,000 | 1,100,000 | 1,081,000 | 1,094,000 | 1,020 |
| 2014/12/08 | 1,111,000 | 1,113,000 | 1,095,000 | 1,097,000 | 320 |
| 2014/12/05 | 1,092,000 | 1,114,000 | 1,092,000 | 1,108,000 | 480 |
| 2014/12/04 | 1,110,000 | 1,111,000 | 1,088,000 | 1,099,000 | 807 |
| 2014/12/03 | 1,100,000 | 1,116,000 | 1,095,000 | 1,112,000 | 634 |
| 2014/12/02 | 1,076,000 | 1,098,000 | 1,074,000 | 1,093,000 | 622 |
| 2014/12/01 | 1,062,000 | 1,095,000 | 1,058,000 | 1,083,000 | 650 |
| 2014/11/28 | 1,023,000 | 1,058,000 | 1,015,000 | 1,053,000 | 792 |
| 2014/11/27 | 1,042,000 | 1,042,000 | 1,011,000 | 1,021,000 | 318 |
| 2014/11/26 | 1,030,000 | 1,044,000 | 1,023,000 | 1,035,000 | 377 |
| 2014/11/25 | 1,030,000 | 1,045,000 | 1,030,000 | 1,033,000 | 429 |
| 2014/11/21 | 1,017,000 | 1,029,000 | 1,015,000 | 1,022,000 | 307 |
| 2014/11/20 | 1,015,000 | 1,030,000 | 1,013,000 | 1,022,000 | 500 |
| 2014/11/19 | 1,012,000 | 1,017,000 | 1,004,000 | 1,015,000 | 444 |
| 2014/11/18 | 1,007,000 | 1,011,000 | 1,002,000 | 1,010,000 | 309 |
| 2014/11/17 | 1,009,000 | 1,010,000 | 1,002,000 | 1,005,000 | 250 |
| 2014/11/14 | 1,011,000 | 1,019,000 | 1,003,000 | 1,014,000 | 694 |
| 2014/11/13 | 1,016,000 | 1,017,000 | 1,008,000 | 1,013,000 | 577 |
| 2014/11/12 | 1,011,000 | 1,022,000 | 1,011,000 | 1,017,000 | 418 |
| 2014/11/11 | 995,000 | 1,022,000 | 993,000 | 1,015,000 | 952 |
| 2014/11/10 | 970,000 | 1,030,000 | 970,000 | 1,010,000 | 2,040 |
| 2014/11/07 | 943,000 | 968,000 | 938,000 | 959,000 | 1,764 |
| 2014/11/06 | 935,000 | 943,000 | 929,000 | 935,000 | 1,209 |
| 2014/11/05 | 925,000 | 946,000 | 912,000 | 939,000 | 2,922 |
| 2014/11/04 | 929,000 | 946,000 | 919,000 | 933,000 | 2,928 |
| 2014/10/31 | 893,000 | 915,000 | 893,000 | 910,000 | 1,323 |
| 2014/10/30 | 896,000 | 901,000 | 893,000 | 896,000 | 556 |
| 2014/10/29 | 895,000 | 901,000 | 895,000 | 895,000 | 434 |
| 2014/10/28 | 896,000 | 900,000 | 894,000 | 894,000 | 562 |
| 2014/10/27 | 896,000 | 899,000 | 895,000 | 895,000 | 293 |
| 2014/10/24 | 902,000 | 906,000 | 892,000 | 898,000 | 557 |
| 2014/10/23 | 891,000 | 902,000 | 890,000 | 899,000 | 398 |
| 2014/10/22 | 892,000 | 893,000 | 886,000 | 890,000 | 620 |
| 2014/10/21 | 894,000 | 900,000 | 886,000 | 891,000 | 520 |
| 2014/10/20 | 895,000 | 902,000 | 894,000 | 896,000 | 492 |
| 2014/10/17 | 888,000 | 895,000 | 883,000 | 886,000 | 710 |
| 2014/10/16 | 882,000 | 891,000 | 878,000 | 887,000 | 698 |
| 2014/10/15 | 891,000 | 894,000 | 888,000 | 888,000 | 295 |
| 2014/10/14 | 890,000 | 896,000 | 885,000 | 891,000 | 428 |
| 2014/10/10 | 892,000 | 897,000 | 889,000 | 890,000 | 569 |
| 2014/10/09 | 897,000 | 906,000 | 894,000 | 894,000 | 455 |
| 2014/10/08 | 895,000 | 903,000 | 893,000 | 901,000 | 281 |
| 2014/10/07 | 903,000 | 906,000 | 898,000 | 900,000 | 246 |
| 2014/10/06 | 901,000 | 901,000 | 893,000 | 900,000 | 569 |
| 2014/10/03 | 893,000 | 899,000 | 888,000 | 891,000 | 733 |
| 2014/10/02 | 903,000 | 905,000 | 890,000 | 890,000 | 1,051 |
| 2014/10/01 | 908,000 | 916,000 | 905,000 | 905,000 | 491 |
| 2014/09/30 | 913,000 | 914,000 | 908,000 | 909,000 | 654 |
| 2014/09/29 | 917,000 | 922,000 | 914,000 | 917,000 | 442 |
| 2014/09/26 | 912,000 | 918,000 | 909,000 | 915,000 | 323 |
| 2014/09/25 | 911,000 | 917,000 | 905,000 | 912,000 | 627 |
| 2014/09/24 | 920,000 | 921,000 | 902,000 | 909,000 | 862 |
| 2014/09/22 | 926,000 | 939,000 | 921,000 | 921,000 | 378 |
| 2014/09/19 | 944,000 | 947,000 | 918,000 | 918,000 | 912 |
| 2014/09/18 | 942,000 | 948,000 | 941,000 | 943,000 | 287 |
| 2014/09/17 | 942,000 | 950,000 | 937,000 | 950,000 | 256 |
| 2014/09/16 | 939,000 | 953,000 | 939,000 | 949,000 | 355 |
| 2014/09/12 | 948,000 | 948,000 | 930,000 | 945,000 | 370 |
| 2014/09/11 | 949,000 | 953,000 | 938,000 | 938,000 | 317 |
| 2014/09/10 | 933,000 | 949,000 | 929,000 | 949,000 | 305 |
| 2014/09/09 | 934,000 | 935,000 | 926,000 | 933,000 | 182 |
| 2014/09/08 | 940,000 | 946,000 | 934,000 | 934,000 | 147 |
| 2014/09/05 | 942,000 | 944,000 | 933,000 | 938,000 | 315 |
| 2014/09/04 | 936,000 | 938,000 | 932,000 | 938,000 | 300 |
| 2014/09/03 | 932,000 | 936,000 | 927,000 | 932,000 | 356 |
| 2014/09/02 | 928,000 | 935,000 | 920,000 | 934,000 | 328 |
| 2014/09/01 | 929,000 | 929,000 | 920,000 | 923,000 | 261 |
| 2014/08/29 | 905,000 | 923,000 | 904,000 | 920,000 | 420 |
| 2014/08/28 | 909,000 | 912,000 | 904,000 | 904,000 | 225 |
| 2014/08/27 | 905,000 | 908,000 | 904,000 | 908,000 | 273 |
| 2014/08/26 | 916,000 | 917,000 | 901,000 | 903,000 | 499 |
| 2014/08/25 | 914,000 | 918,000 | 908,000 | 911,000 | 232 |
| 2014/08/22 | 913,000 | 919,000 | 912,000 | 915,000 | 76 |
| 2014/08/21 | 912,000 | 919,000 | 910,000 | 913,000 | 311 |
| 2014/08/20 | 919,000 | 922,000 | 904,000 | 908,000 | 505 |
| 2014/08/19 | 918,000 | 922,000 | 916,000 | 919,000 | 188 |
| 2014/08/18 | 905,000 | 913,000 | 905,000 | 912,000 | 283 |
| 2014/08/15 | 900,000 | 903,000 | 895,000 | 898,000 | 157 |
| 2014/08/14 | 895,000 | 901,000 | 895,000 | 899,000 | 293 |
| 2014/08/13 | 901,000 | 903,000 | 895,000 | 895,000 | 324 |
| 2014/08/12 | 898,000 | 903,000 | 898,000 | 899,000 | 279 |
| 2014/08/11 | 901,000 | 907,000 | 899,000 | 903,000 | 346 |
| 2014/08/08 | 900,000 | 905,000 | 895,000 | 901,000 | 368 |
| 2014/08/07 | 906,000 | 910,000 | 898,000 | 905,000 | 494 |
| 2014/08/06 | 910,000 | 915,000 | 903,000 | 907,000 | 284 |
| 2014/08/05 | 901,000 | 915,000 | 900,000 | 913,000 | 486 |
| 2014/08/04 | 896,000 | 902,000 | 896,000 | 896,000 | 279 |
| 2014/08/01 | 899,000 | 901,000 | 895,000 | 896,000 | 287 |
| 2014/07/31 | 904,000 | 908,000 | 902,000 | 904,000 | 406 |
| 2014/07/30 | 899,000 | 909,000 | 897,000 | 904,000 | 327 |
| 2014/07/29 | 900,000 | 905,000 | 898,000 | 901,000 | 298 |
| 2014/07/28 | 891,000 | 898,000 | 891,000 | 895,000 | 138 |
| 2014/07/25 | 898,000 | 899,000 | 887,000 | 888,000 | 443 |
| 2014/07/24 | 907,000 | 907,000 | 892,000 | 895,000 | 582 |
| 2014/07/23 | 910,000 | 913,000 | 905,000 | 905,000 | 302 |
| 2014/07/22 | 911,000 | 914,000 | 905,000 | 913,000 | 415 |
| 2014/07/18 | 912,000 | 914,000 | 904,000 | 904,000 | 516 |
| 2014/07/17 | 920,000 | 922,000 | 909,000 | 913,000 | 309 |
| 2014/07/16 | 913,000 | 927,000 | 913,000 | 924,000 | 462 |
| 2014/07/15 | 911,000 | 915,000 | 910,000 | 910,000 | 198 |
| 2014/07/14 | 903,000 | 912,000 | 900,000 | 911,000 | 343 |
| 2014/07/11 | 901,000 | 902,000 | 891,000 | 895,000 | 456 |
| 2014/07/10 | 909,000 | 910,000 | 900,000 | 904,000 | 598 |
| 2014/07/09 | 894,000 | 903,000 | 892,000 | 903,000 | 344 |
| 2014/07/08 | 905,000 | 905,000 | 894,000 | 895,000 | 691 |
| 2014/07/07 | 913,000 | 913,000 | 904,000 | 905,000 | 426 |
| 2014/07/04 | 918,000 | 922,000 | 912,000 | 917,000 | 502 |
| 2014/07/03 | 916,000 | 917,000 | 910,000 | 915,000 | 314 |
| 2014/07/02 | 923,000 | 923,000 | 908,000 | 908,000 | 216 |
| 2014/07/01 | 911,000 | 923,000 | 908,000 | 918,000 | 419 |
| 2014/06/30 | 908,000 | 909,000 | 904,000 | 907,000 | 362 |
| 2014/06/27 | 903,000 | 907,000 | 901,000 | 902,000 | 552 |
| 2014/06/26 | 910,000 | 914,000 | 898,000 | 900,000 | 837 |
| 2014/06/25 | 931,000 | 933,000 | 927,000 | 931,000 | 569 |
| 2014/06/24 | 933,000 | 937,000 | 925,000 | 928,000 | 577 |
| 2014/06/23 | 936,000 | 947,000 | 930,000 | 933,000 | 548 |
| 2014/06/20 | 937,000 | 949,000 | 936,000 | 949,000 | 637 |
| 2014/06/19 | 928,000 | 935,000 | 928,000 | 935,000 | 349 |
| 2014/06/18 | 928,000 | 932,000 | 925,000 | 932,000 | 420 |
| 2014/06/17 | 920,000 | 926,000 | 916,000 | 924,000 | 394 |
| 2014/06/16 | 912,000 | 920,000 | 912,000 | 916,000 | 183 |
| 2014/06/13 | 911,000 | 916,000 | 909,000 | 912,000 | 283 |
| 2014/06/12 | 900,000 | 910,000 | 900,000 | 909,000 | 461 |
| 2014/06/11 | 898,000 | 903,000 | 894,000 | 903,000 | 341 |
| 2014/06/10 | 893,000 | 898,000 | 893,000 | 898,000 | 380 |
| 2014/06/09 | 894,000 | 899,000 | 890,000 | 891,000 | 339 |
| 2014/06/06 | 898,000 | 900,000 | 894,000 | 894,000 | 456 |
| 2014/06/05 | 900,000 | 902,000 | 890,000 | 897,000 | 595 |
| 2014/06/04 | 902,000 | 907,000 | 897,000 | 897,000 | 443 |
| 2014/06/03 | 900,000 | 905,000 | 896,000 | 897,000 | 582 |
| 2014/06/02 | 904,000 | 904,000 | 891,000 | 894,000 | 489 |
| 2014/05/30 | 898,000 | 908,000 | 887,000 | 908,000 | 862 |
| 2014/05/29 | 894,000 | 900,000 | 890,000 | 895,000 | 355 |
| 2014/05/28 | 897,000 | 900,000 | 895,000 | 895,000 | 545 |
| 2014/05/27 | 893,000 | 897,000 | 890,000 | 895,000 | 765 |
| 2014/05/26 | 889,000 | 892,000 | 885,000 | 885,000 | 373 |
| 2014/05/23 | 888,000 | 891,000 | 882,000 | 889,000 | 337 |
| 2014/05/22 | 881,000 | 889,000 | 879,000 | 889,000 | 553 |
| 2014/05/21 | 872,000 | 876,000 | 869,000 | 869,000 | 312 |
| 2014/05/20 | 878,000 | 879,000 | 875,000 | 878,000 | 447 |
| 2014/05/19 | 877,000 | 878,000 | 874,000 | 877,000 | 678 |
| 2014/05/16 | 877,000 | 877,000 | 870,000 | 875,000 | 372 |
| 2014/05/15 | 869,000 | 876,000 | 867,000 | 875,000 | 174 |
| 2014/05/14 | 879,000 | 879,000 | 874,000 | 874,000 | 105 |
| 2014/05/13 | 878,000 | 879,000 | 874,000 | 874,000 | 368 |
| 2014/05/12 | 878,000 | 878,000 | 875,000 | 878,000 | 330 |
| 2014/05/09 | 878,000 | 878,000 | 873,000 | 877,000 | 399 |
| 2014/05/08 | 872,000 | 878,000 | 870,000 | 875,000 | 384 |
| 2014/05/07 | 873,000 | 878,000 | 869,000 | 875,000 | 305 |
| 2014/05/02 | 870,000 | 875,000 | 865,000 | 875,000 | 465 |
| 2014/05/01 | 857,000 | 870,000 | 857,000 | 870,000 | 333 |
| 2014/04/30 | 856,000 | 859,000 | 852,000 | 856,000 | 238 |
| 2014/04/28 | 855,000 | 858,000 | 847,000 | 854,000 | 313 |
| 2014/04/25 | 851,000 | 858,000 | 850,000 | 858,000 | 299 |
| 2014/04/24 | 849,000 | 852,000 | 845,000 | 852,000 | 230 |
| 2014/04/23 | 844,000 | 849,000 | 840,000 | 848,000 | 194 |
| 2014/04/22 | 845,000 | 850,000 | 838,000 | 850,000 | 317 |
| 2014/04/21 | 842,000 | 843,000 | 838,000 | 839,000 | 104 |
| 2014/04/18 | 830,000 | 842,000 | 830,000 | 838,000 | 285 |
| 2014/04/17 | 828,000 | 835,000 | 826,000 | 826,000 | 685 |
| 2014/04/16 | 836,000 | 839,000 | 828,000 | 828,000 | 684 |
| 2014/04/15 | 849,000 | 850,000 | 835,000 | 835,000 | 400 |
| 2014/04/14 | 842,000 | 852,000 | 835,000 | 848,000 | 1,268 |
| 2014/04/11 | 845,000 | 849,000 | 842,000 | 842,000 | 970 |
| 2014/04/10 | 843,000 | 855,000 | 843,000 | 847,000 | 309 |
| 2014/04/09 | 853,000 | 856,000 | 840,000 | 840,000 | 426 |
| 2014/04/08 | 857,000 | 858,000 | 848,000 | 853,000 | 637 |
| 2014/04/07 | 860,000 | 869,000 | 860,000 | 865,000 | 333 |
| 2014/04/04 | 861,000 | 863,000 | 854,000 | 854,000 | 315 |
| 2014/04/03 | 867,000 | 869,000 | 862,000 | 867,000 | 238 |
| 2014/04/02 | 854,000 | 865,000 | 854,000 | 864,000 | 449 |
| 2014/04/01 | 853,000 | 857,000 | 843,000 | 855,000 | 465 |
| 2014/03/31 | 866,000 | 866,000 | 849,000 | 849,000 | 353 |
| 2014/03/28 | 859,000 | 859,000 | 851,000 | 857,000 | 273 |
| 2014/03/27 | 862,000 | 864,000 | 849,000 | 864,000 | 275 |
| 2014/03/26 | 856,000 | 863,000 | 856,000 | 857,000 | 136 |
| 2014/03/25 | 847,000 | 866,000 | 845,000 | 856,000 | 410 |
| 2014/03/24 | 853,000 | 855,000 | 842,000 | 847,000 | 259 |
| 2014/03/20 | 850,000 | 853,000 | 845,000 | 853,000 | 388 |
| 2014/03/19 | 855,000 | 855,000 | 844,000 | 846,000 | 189 |
| 2014/03/18 | 854,000 | 854,000 | 843,000 | 852,000 | 174 |
| 2014/03/17 | 841,000 | 849,000 | 841,000 | 843,000 | 232 |
| 2014/03/14 | 839,000 | 851,000 | 839,000 | 850,000 | 227 |
| 2014/03/13 | 848,000 | 852,000 | 846,000 | 848,000 | 203 |
| 2014/03/12 | 852,000 | 857,000 | 847,000 | 847,000 | 192 |
| 2014/03/11 | 853,000 | 864,000 | 853,000 | 858,000 | 292 |
| 2014/03/10 | 860,000 | 862,000 | 852,000 | 860,000 | 258 |
| 2014/03/07 | 865,000 | 869,000 | 863,000 | 865,000 | 304 |
| 2014/03/06 | 865,000 | 869,000 | 859,000 | 864,000 | 202 |
| 2014/03/05 | 873,000 | 874,000 | 864,000 | 864,000 | 237 |
| 2014/03/04 | 876,000 | 876,000 | 867,000 | 873,000 | 311 |
| 2014/03/03 | 869,000 | 879,000 | 866,000 | 876,000 | 404 |
| 2014/02/28 | 862,000 | 871,000 | 862,000 | 871,000 | 504 |
| 2014/02/27 | 858,000 | 868,000 | 853,000 | 868,000 | 442 |
| 2014/02/26 | 842,000 | 856,000 | 842,000 | 856,000 | 487 |
| 2014/02/25 | 839,000 | 847,000 | 837,000 | 846,000 | 202 |
| 2014/02/24 | 842,000 | 844,000 | 837,000 | 839,000 | 251 |
| 2014/02/21 | 838,000 | 842,000 | 832,000 | 841,000 | 427 |
| 2014/02/20 | 827,000 | 847,000 | 827,000 | 843,000 | 708 |
| 2014/02/19 | 829,000 | 829,000 | 822,000 | 825,000 | 367 |
| 2014/02/18 | 825,000 | 826,000 | 818,000 | 825,000 | 381 |
| 2014/02/17 | 822,000 | 825,000 | 813,000 | 822,000 | 531 |
| 2014/02/14 | 820,000 | 825,000 | 812,000 | 816,000 | 405 |
| 2014/02/13 | 833,000 | 834,000 | 819,000 | 819,000 | 647 |
| 2014/02/12 | 838,000 | 844,000 | 838,000 | 839,000 | 390 |
| 2014/02/10 | 845,000 | 845,000 | 829,000 | 834,000 | 406 |
| 2014/02/07 | 837,000 | 845,000 | 830,000 | 845,000 | 632 |
| 2014/02/06 | 831,000 | 837,000 | 827,000 | 833,000 | 490 |
| 2014/02/05 | 821,000 | 833,000 | 821,000 | 827,000 | 736 |
| 2014/02/04 | 806,000 | 826,000 | 805,000 | 815,000 | 1,962 |
| 2014/02/03 | 838,000 | 843,000 | 816,000 | 816,000 | 1,744 |
| 2014/01/31 | 849,000 | 855,000 | 846,000 | 846,000 | 568 |
| 2014/01/30 | 850,000 | 858,000 | 844,000 | 849,000 | 568 |
| 2014/01/29 | 857,000 | 865,000 | 851,000 | 861,000 | 959 |
| 2014/01/28 | 842,000 | 856,000 | 836,000 | 852,000 | 1,355 |
| 2014/01/27 | 828,000 | 830,000 | 812,000 | 824,000 | 1,336 |
| 2014/01/24 | 846,000 | 848,000 | 836,000 | 843,000 | 421 |
| 2014/01/23 | 848,000 | 858,000 | 846,000 | 851,000 | 865 |
| 2014/01/22 | 847,000 | 849,000 | 840,000 | 842,000 | 786 |
| 2014/01/21 | 857,000 | 863,000 | 842,000 | 842,000 | 2,514 |
| 2014/01/20 | 875,000 | 875,000 | 857,000 | 863,000 | 1,490 |
| 2014/01/17 | 890,000 | 891,000 | 857,000 | 881,000 | 1,765 |
| 2014/01/16 | 880,000 | 894,000 | 878,000 | 892,000 | 2,907 |
| 2014/01/15 | 873,000 | 874,000 | 870,000 | 871,000 | 405 |
| 2014/01/14 | 851,000 | 870,000 | 847,000 | 863,000 | 681 |
| 2014/01/10 | 849,000 | 871,000 | 848,000 | 855,000 | 715 |
| 2014/01/09 | 848,000 | 849,000 | 835,000 | 846,000 | 735 |
| 2014/01/08 | 861,000 | 865,000 | 845,000 | 846,000 | 675 |
| 2014/01/07 | 882,000 | 883,000 | 855,000 | 860,000 | 629 |
| 2014/01/06 | 874,000 | 890,000 | 872,000 | 887,000 | 272 |