インヴィンシブル投資法人(8963)の株価時系列情報
インヴィンシブル投資法人(8963)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 |
|---|---|---|---|---|---|
| 2006/12/29 | 393,000 | 393,000 | 392,000 | 392,000 | 6 |
| 2006/12/28 | 393,000 | 394,000 | 391,000 | 392,000 | 47 |
| 2006/12/27 | 394,000 | 394,000 | 392,000 | 394,000 | 15 |
| 2006/12/26 | 390,000 | 395,000 | 390,000 | 395,000 | 32 |
| 2006/12/25 | 406,000 | 408,000 | 406,000 | 406,000 | 48 |
| 2006/12/22 | 404,000 | 408,000 | 404,000 | 405,000 | 59 |
| 2006/12/21 | 404,000 | 405,000 | 404,000 | 404,000 | 42 |
| 2006/12/20 | 404,000 | 405,000 | 403,000 | 404,000 | 49 |
| 2006/12/19 | 406,000 | 406,000 | 402,000 | 404,000 | 48 |
| 2006/12/18 | 406,000 | 407,000 | 403,000 | 405,000 | 62 |
| 2006/12/15 | 402,000 | 405,000 | 402,000 | 405,000 | 45 |
| 2006/12/14 | 402,000 | 404,000 | 401,000 | 402,000 | 28 |
| 2006/12/13 | 400,000 | 403,000 | 396,000 | 402,000 | 62 |
| 2006/12/12 | 391,000 | 399,000 | 391,000 | 399,000 | 48 |
| 2006/12/11 | 393,000 | 393,000 | 391,000 | 392,000 | 21 |
| 2006/12/08 | 390,000 | 392,000 | 390,000 | 392,000 | 26 |
| 2006/12/07 | 391,000 | 391,000 | 388,000 | 391,000 | 15 |
| 2006/12/06 | 391,000 | 391,000 | 388,000 | 389,000 | 24 |
| 2006/12/05 | 389,000 | 391,000 | 388,000 | 390,000 | 33 |
| 2006/12/04 | 384,000 | 386,000 | 384,000 | 386,000 | 23 |
| 2006/12/01 | 384,000 | 385,000 | 382,000 | 384,000 | 11 |
| 2006/11/30 | 380,000 | 382,000 | 379,000 | 382,000 | 43 |
| 2006/11/29 | 378,000 | 379,000 | 378,000 | 378,000 | 54 |
| 2006/11/28 | 378,000 | 378,000 | 377,000 | 377,000 | 45 |
| 2006/11/27 | 377,000 | 377,000 | 374,000 | 377,000 | 70 |
| 2006/11/24 | 377,000 | 377,000 | 375,000 | 375,000 | 16 |
| 2006/11/22 | 378,000 | 378,000 | 376,000 | 378,000 | 22 |
| 2006/11/21 | 379,000 | 379,000 | 377,000 | 379,000 | 13 |
| 2006/11/20 | 384,000 | 384,000 | 378,000 | 378,000 | 34 |
| 2006/11/17 | 385,000 | 385,000 | 383,000 | 383,000 | 62 |
| 2006/11/16 | 384,000 | 385,000 | 384,000 | 385,000 | 8 |
| 2006/11/15 | 384,000 | 384,000 | 382,000 | 382,000 | 25 |
| 2006/11/14 | 384,000 | 385,000 | 383,000 | 384,000 | 9 |
| 2006/11/13 | 383,000 | 384,000 | 382,000 | 384,000 | 7 |
| 2006/11/10 | 383,000 | 384,000 | 381,000 | 381,000 | 10 |
| 2006/11/09 | 382,000 | 383,000 | 382,000 | 383,000 | 7 |
| 2006/11/08 | 382,000 | 385,000 | 381,000 | 385,000 | 15 |
| 2006/11/07 | 383,000 | 385,000 | 382,000 | 382,000 | 6 |
| 2006/11/06 | 382,000 | 382,000 | 382,000 | 382,000 | 3 |
| 2006/11/02 | 385,000 | 385,000 | 379,000 | 381,000 | 28 |
| 2006/11/01 | 384,000 | 384,000 | 384,000 | 384,000 | 2 |
| 2006/10/31 | 380,000 | 384,000 | 379,000 | 384,000 | 17 |
| 2006/10/30 | 383,000 | 383,000 | 380,000 | 380,000 | 8 |
| 2006/10/27 | 384,000 | 384,000 | 380,000 | 383,000 | 15 |
| 2006/10/26 | 380,000 | 380,000 | 377,000 | 379,000 | 22 |
| 2006/10/25 | 383,000 | 383,000 | 380,000 | 383,000 | 12 |
| 2006/10/24 | 383,000 | 383,000 | 381,000 | 381,000 | 27 |
| 2006/10/23 | 386,000 | 386,000 | 382,000 | 383,000 | 11 |
| 2006/10/20 | 387,000 | 387,000 | 380,000 | 386,000 | 31 |
| 2006/10/19 | 387,000 | 388,000 | 383,000 | 388,000 | 18 |
| 2006/10/18 | 382,000 | 387,000 | 382,000 | 387,000 | 24 |
| 2006/10/17 | 380,000 | 383,000 | 380,000 | 383,000 | 18 |
| 2006/10/16 | 377,000 | 380,000 | 377,000 | 380,000 | 17 |
| 2006/10/13 | 372,000 | 379,000 | 372,000 | 379,000 | 51 |
| 2006/10/12 | 372,000 | 372,000 | 371,000 | 372,000 | 7 |
| 2006/10/11 | 372,000 | 372,000 | 369,000 | 372,000 | 17 |
| 2006/10/10 | 372,000 | 372,000 | 368,000 | 372,000 | 31 |
| 2006/10/06 | 372,000 | 372,000 | 370,000 | 370,000 | 10 |
| 2006/10/05 | 370,000 | 372,000 | 370,000 | 372,000 | 9 |
| 2006/10/04 | 373,000 | 373,000 | 369,000 | 373,000 | 16 |
| 2006/10/03 | 368,000 | 377,000 | 368,000 | 375,000 | 116 |
| 2006/10/02 | 359,000 | 367,000 | 359,000 | 365,000 | 74 |
| 2006/09/29 | 359,000 | 365,000 | 350,000 | 358,000 | 317 |
| 2006/09/28 | 377,000 | 377,000 | 360,000 | 360,000 | 369 |
| 2006/09/27 | 375,000 | 378,000 | 374,000 | 377,000 | 89 |
| 2006/09/26 | 368,000 | 375,000 | 368,000 | 373,000 | 77 |
| 2006/09/25 | 366,000 | 369,000 | 364,000 | 369,000 | 86 |
| 2006/09/22 | 364,000 | 366,000 | 364,000 | 365,000 | 32 |
| 2006/09/21 | 363,000 | 365,000 | 363,000 | 364,000 | 23 |
| 2006/09/20 | 365,000 | 365,000 | 363,000 | 364,000 | 38 |
| 2006/09/19 | 366,000 | 366,000 | 364,000 | 364,000 | 33 |
| 2006/09/15 | 363,000 | 365,000 | 362,000 | 362,000 | 47 |
| 2006/09/14 | 360,000 | 364,000 | 360,000 | 364,000 | 74 |
| 2006/09/13 | 359,000 | 361,000 | 359,000 | 359,000 | 50 |
| 2006/09/12 | 358,000 | 360,000 | 358,000 | 358,000 | 62 |
| 2006/09/11 | 359,000 | 361,000 | 356,000 | 358,000 | 43 |
| 2006/09/08 | 352,000 | 358,000 | 351,000 | 356,000 | 112 |
| 2006/09/07 | 350,000 | 354,000 | 349,000 | 349,000 | 34 |
| 2006/09/06 | 349,000 | 351,000 | 349,000 | 350,000 | 32 |
| 2006/09/05 | 351,000 | 351,000 | 349,000 | 349,000 | 37 |
| 2006/09/04 | 351,000 | 352,000 | 350,000 | 350,000 | 49 |
| 2006/09/01 | 350,000 | 354,000 | 350,000 | 350,000 | 21 |
| 2006/08/31 | 350,000 | 350,000 | 348,000 | 350,000 | 22 |
| 2006/08/30 | 353,000 | 353,000 | 349,000 | 350,000 | 54 |
| 2006/08/29 | 352,000 | 354,000 | 352,000 | 354,000 | 38 |
| 2006/08/28 | 353,000 | 355,000 | 351,000 | 352,000 | 53 |
| 2006/08/25 | 352,000 | 352,000 | 348,000 | 351,000 | 43 |
| 2006/08/24 | 350,000 | 351,000 | 349,000 | 349,000 | 81 |
| 2006/08/23 | 347,000 | 349,000 | 347,000 | 348,000 | 76 |
| 2006/08/22 | 346,000 | 347,000 | 345,000 | 347,000 | 30 |
| 2006/08/21 | 341,000 | 345,000 | 341,000 | 345,000 | 59 |
| 2006/08/18 | 341,000 | 342,000 | 341,000 | 341,000 | 29 |
| 2006/08/17 | 342,000 | 342,000 | 340,000 | 340,000 | 55 |
| 2006/08/16 | 341,000 | 342,000 | 340,000 | 341,000 | 37 |
| 2006/08/15 | 341,000 | 341,000 | 339,000 | 340,000 | 148 |
| 2006/08/14 | 340,000 | 342,000 | 337,000 | 342,000 | 64 |
| 2006/08/11 | 343,000 | 344,000 | 337,000 | 337,000 | 212 |
| 2006/08/10 | 346,000 | 346,000 | 343,000 | 343,000 | 68 |
| 2006/08/09 | 348,000 | 348,000 | 345,000 | 346,000 | 44 |
| 2006/08/08 | 348,000 | 348,000 | 346,000 | 346,000 | 19 |
| 2006/08/07 | 349,000 | 349,000 | 347,000 | 347,000 | 25 |
| 2006/08/04 | 348,000 | 348,000 | 344,000 | 348,000 | 39 |
| 2006/08/03 | 347,000 | 347,000 | 343,000 | 343,000 | 68 |
| 2006/08/02 | 348,000 | 348,000 | 346,000 | 346,000 | 46 |
| 2006/08/01 | 341,000 | 350,000 | 341,000 | 349,000 | 38 |