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 |
|---|---|---|---|---|---|
| 2007/12/28 | 315,000 | 316,000 | 309,000 | 311,000 | 17 |
| 2007/12/27 | 312,000 | 324,000 | 310,000 | 324,000 | 86 |
| 2007/12/26 | 310,000 | 315,000 | 309,000 | 315,000 | 31 |
| 2007/12/25 | 317,000 | 317,000 | 308,000 | 311,000 | 93 |
| 2007/12/21 | 329,000 | 329,000 | 322,000 | 328,000 | 106 |
| 2007/12/20 | 325,000 | 335,000 | 325,000 | 330,000 | 151 |
| 2007/12/19 | 325,000 | 331,000 | 325,000 | 326,000 | 117 |
| 2007/12/18 | 322,000 | 332,000 | 318,000 | 332,000 | 122 |
| 2007/12/17 | 325,000 | 328,000 | 320,000 | 322,000 | 69 |
| 2007/12/14 | 333,000 | 340,000 | 329,000 | 340,000 | 98 |
| 2007/12/13 | 338,000 | 340,000 | 333,000 | 335,000 | 74 |
| 2007/12/12 | 335,000 | 342,000 | 334,000 | 339,000 | 54 |
| 2007/12/11 | 344,000 | 344,000 | 336,000 | 338,000 | 41 |
| 2007/12/10 | 343,000 | 343,000 | 338,000 | 339,000 | 46 |
| 2007/12/07 | 342,000 | 350,000 | 341,000 | 344,000 | 63 |
| 2007/12/06 | 334,000 | 344,000 | 334,000 | 343,000 | 134 |
| 2007/12/05 | 333,000 | 339,000 | 323,000 | 337,000 | 68 |
| 2007/12/04 | 330,000 | 330,000 | 321,000 | 328,000 | 52 |
| 2007/12/03 | 334,000 | 334,000 | 322,000 | 327,000 | 85 |
| 2007/11/30 | 329,000 | 344,000 | 329,000 | 344,000 | 188 |
| 2007/11/29 | 325,000 | 345,000 | 324,000 | 340,000 | 72 |
| 2007/11/28 | 324,000 | 328,000 | 324,000 | 324,000 | 23 |
| 2007/11/27 | 318,000 | 325,000 | 314,000 | 324,000 | 23 |
| 2007/11/26 | 304,000 | 319,000 | 304,000 | 319,000 | 53 |
| 2007/11/22 | 300,000 | 309,000 | 300,000 | 309,000 | 48 |
| 2007/11/21 | 307,000 | 307,000 | 301,000 | 301,000 | 56 |
| 2007/11/20 | 308,000 | 312,000 | 306,000 | 312,000 | 58 |
| 2007/11/19 | 319,000 | 321,000 | 315,000 | 321,000 | 33 |
| 2007/11/16 | 323,000 | 328,000 | 323,000 | 324,000 | 31 |
| 2007/11/15 | 322,000 | 334,000 | 322,000 | 323,000 | 77 |
| 2007/11/14 | 323,000 | 325,000 | 321,000 | 321,000 | 46 |
| 2007/11/13 | 318,000 | 322,000 | 311,000 | 315,000 | 54 |
| 2007/11/12 | 313,000 | 318,000 | 311,000 | 318,000 | 179 |
| 2007/11/09 | 315,000 | 328,000 | 315,000 | 315,000 | 76 |
| 2007/11/08 | 322,000 | 327,000 | 311,000 | 311,000 | 117 |
| 2007/11/07 | 327,000 | 330,000 | 322,000 | 330,000 | 59 |
| 2007/11/06 | 344,000 | 345,000 | 324,000 | 324,000 | 56 |
| 2007/11/05 | 349,000 | 349,000 | 339,000 | 339,000 | 28 |
| 2007/11/02 | 361,000 | 361,000 | 346,000 | 350,000 | 85 |
| 2007/11/01 | 360,000 | 362,000 | 357,000 | 361,000 | 69 |
| 2007/10/31 | 357,000 | 361,000 | 353,000 | 361,000 | 50 |
| 2007/10/30 | 352,000 | 355,000 | 347,000 | 347,000 | 28 |
| 2007/10/29 | 353,000 | 360,000 | 353,000 | 360,000 | 73 |
| 2007/10/26 | 350,000 | 353,000 | 350,000 | 353,000 | 83 |
| 2007/10/25 | 340,000 | 349,000 | 340,000 | 349,000 | 60 |
| 2007/10/24 | 345,000 | 350,000 | 342,000 | 349,000 | 49 |
| 2007/10/23 | 330,000 | 347,000 | 330,000 | 347,000 | 40 |
| 2007/10/22 | 318,000 | 341,000 | 318,000 | 335,000 | 90 |
| 2007/10/19 | 342,000 | 342,000 | 330,000 | 336,000 | 67 |
| 2007/10/18 | 332,000 | 350,000 | 332,000 | 336,000 | 37 |
| 2007/10/17 | 343,000 | 343,000 | 325,000 | 342,000 | 90 |
| 2007/10/16 | 340,000 | 348,000 | 339,000 | 346,000 | 99 |
| 2007/10/15 | 351,000 | 358,000 | 349,000 | 350,000 | 39 |
| 2007/10/12 | 356,000 | 363,000 | 353,000 | 353,000 | 48 |
| 2007/10/11 | 358,000 | 363,000 | 355,000 | 361,000 | 62 |
| 2007/10/10 | 352,000 | 360,000 | 346,000 | 360,000 | 105 |
| 2007/10/09 | 350,000 | 354,000 | 345,000 | 345,000 | 53 |
| 2007/10/05 | 352,000 | 354,000 | 350,000 | 350,000 | 70 |
| 2007/10/04 | 360,000 | 362,000 | 351,000 | 351,000 | 113 |
| 2007/10/03 | 354,000 | 365,000 | 354,000 | 365,000 | 64 |
| 2007/10/02 | 356,000 | 360,000 | 352,000 | 359,000 | 102 |
| 2007/10/01 | 358,000 | 363,000 | 349,000 | 355,000 | 64 |
| 2007/09/28 | 361,000 | 367,000 | 361,000 | 366,000 | 117 |
| 2007/09/27 | 350,000 | 363,000 | 350,000 | 361,000 | 88 |
| 2007/09/26 | 340,000 | 357,000 | 339,000 | 357,000 | 110 |
| 2007/09/25 | 355,000 | 355,000 | 335,000 | 350,000 | 87 |
| 2007/09/21 | 359,000 | 359,000 | 345,000 | 353,000 | 63 |
| 2007/09/20 | 365,000 | 365,000 | 357,000 | 365,000 | 89 |
| 2007/09/19 | 345,000 | 366,000 | 341,000 | 366,000 | 198 |
| 2007/09/18 | 340,000 | 350,000 | 321,000 | 345,000 | 101 |
| 2007/09/14 | 349,000 | 352,000 | 340,000 | 344,000 | 38 |
| 2007/09/13 | 340,000 | 353,000 | 340,000 | 350,000 | 75 |
| 2007/09/12 | 317,000 | 339,000 | 315,000 | 339,000 | 122 |
| 2007/09/11 | 330,000 | 330,000 | 293,000 | 312,000 | 224 |
| 2007/09/10 | 350,000 | 350,000 | 334,000 | 334,000 | 67 |
| 2007/09/07 | 356,000 | 358,000 | 352,000 | 357,000 | 30 |
| 2007/09/06 | 361,000 | 363,000 | 355,000 | 363,000 | 52 |
| 2007/09/05 | 365,000 | 365,000 | 354,000 | 364,000 | 21 |
| 2007/09/04 | 358,000 | 361,000 | 356,000 | 360,000 | 11 |
| 2007/09/03 | 362,000 | 365,000 | 358,000 | 365,000 | 9 |
| 2007/08/31 | 358,000 | 368,000 | 358,000 | 368,000 | 15 |
| 2007/08/30 | 358,000 | 366,000 | 357,000 | 366,000 | 4 |
| 2007/08/29 | 371,000 | 371,000 | 348,000 | 363,000 | 21 |
| 2007/08/28 | 370,000 | 375,000 | 366,000 | 366,000 | 14 |
| 2007/08/27 | 363,000 | 375,000 | 363,000 | 375,000 | 27 |
| 2007/08/24 | 364,000 | 364,000 | 360,000 | 362,000 | 22 |
| 2007/08/23 | 353,000 | 366,000 | 353,000 | 366,000 | 32 |
| 2007/08/22 | 352,000 | 352,000 | 352,000 | 352,000 | 2 |
| 2007/08/21 | 334,000 | 357,000 | 333,000 | 353,000 | 37 |
| 2007/08/20 | 371,000 | 371,000 | 330,000 | 331,000 | 80 |
| 2007/08/17 | 371,000 | 371,000 | 352,000 | 352,000 | 35 |
| 2007/08/16 | 382,000 | 382,000 | 374,000 | 379,000 | 25 |
| 2007/08/15 | 395,000 | 395,000 | 387,000 | 387,000 | 37 |
| 2007/08/14 | 403,000 | 403,000 | 396,000 | 397,000 | 7 |
| 2007/08/13 | 396,000 | 404,000 | 396,000 | 398,000 | 7 |
| 2007/08/10 | 399,000 | 402,000 | 399,000 | 402,000 | 2 |
| 2007/08/09 | 402,000 | 408,000 | 402,000 | 408,000 | 9 |
| 2007/08/08 | 398,000 | 400,000 | 398,000 | 399,000 | 13 |
| 2007/08/07 | 399,000 | 402,000 | 399,000 | 402,000 | 18 |
| 2007/08/06 | 402,000 | 402,000 | 399,000 | 399,000 | 18 |
| 2007/08/03 | 403,000 | 404,000 | 402,000 | 402,000 | 3 |
| 2007/08/02 | 401,000 | 401,000 | 399,000 | 399,000 | 10 |
| 2007/08/01 | 404,000 | 404,000 | 400,000 | 401,000 | 9 |
| 2007/07/31 | 401,000 | 408,000 | 401,000 | 404,000 | 19 |
| 2007/07/30 | 391,000 | 407,000 | 391,000 | 402,000 | 33 |
| 2007/07/27 | 390,000 | 407,000 | 382,000 | 397,000 | 62 |
| 2007/07/26 | 397,000 | 408,000 | 397,000 | 408,000 | 29 |
| 2007/07/25 | 397,000 | 401,000 | 395,000 | 397,000 | 18 |
| 2007/07/24 | 400,000 | 401,000 | 398,000 | 401,000 | 19 |
| 2007/07/23 | 412,000 | 412,000 | 408,000 | 408,000 | 12 |
| 2007/07/20 | 405,000 | 413,000 | 405,000 | 413,000 | 24 |
| 2007/07/19 | 405,000 | 406,000 | 403,000 | 403,000 | 14 |
| 2007/07/18 | 407,000 | 407,000 | 405,000 | 405,000 | 6 |
| 2007/07/17 | 412,000 | 412,000 | 406,000 | 412,000 | 25 |
| 2007/07/13 | 409,000 | 412,000 | 409,000 | 411,000 | 28 |
| 2007/07/12 | 409,000 | 409,000 | 406,000 | 407,000 | 15 |
| 2007/07/11 | 404,000 | 411,000 | 402,000 | 404,000 | 28 |
| 2007/07/10 | 403,000 | 408,000 | 403,000 | 408,000 | 19 |
| 2007/07/09 | 407,000 | 407,000 | 405,000 | 407,000 | 13 |
| 2007/07/06 | 413,000 | 413,000 | 408,000 | 408,000 | 28 |
| 2007/07/05 | 412,000 | 413,000 | 410,000 | 413,000 | 8 |
| 2007/07/04 | 413,000 | 414,000 | 412,000 | 412,000 | 13 |
| 2007/07/03 | 413,000 | 416,000 | 413,000 | 416,000 | 34 |
| 2007/07/02 | 416,000 | 420,000 | 411,000 | 420,000 | 11 |
| 2007/06/29 | 419,000 | 419,000 | 415,000 | 417,000 | 17 |
| 2007/06/28 | 408,000 | 426,000 | 408,000 | 414,000 | 61 |
| 2007/06/27 | 411,000 | 415,000 | 407,000 | 409,000 | 36 |
| 2007/06/26 | 405,000 | 416,000 | 401,000 | 416,000 | 43 |
| 2007/06/25 | 425,000 | 428,000 | 422,000 | 425,000 | 86 |
| 2007/06/22 | 430,000 | 430,000 | 424,000 | 428,000 | 70 |
| 2007/06/21 | 430,000 | 430,000 | 427,000 | 429,000 | 46 |
| 2007/06/20 | 430,000 | 432,000 | 430,000 | 430,000 | 32 |
| 2007/06/19 | 428,000 | 438,000 | 428,000 | 431,000 | 88 |
| 2007/06/18 | 432,000 | 432,000 | 427,000 | 429,000 | 28 |
| 2007/06/15 | 426,000 | 429,000 | 426,000 | 429,000 | 35 |
| 2007/06/14 | 424,000 | 426,000 | 424,000 | 425,000 | 12 |
| 2007/06/13 | 425,000 | 426,000 | 418,000 | 426,000 | 57 |
| 2007/06/12 | 427,000 | 429,000 | 425,000 | 425,000 | 31 |
| 2007/06/11 | 428,000 | 429,000 | 426,000 | 427,000 | 36 |
| 2007/06/08 | 432,000 | 432,000 | 428,000 | 430,000 | 62 |
| 2007/06/07 | 436,000 | 436,000 | 431,000 | 433,000 | 58 |
| 2007/06/06 | 435,000 | 436,000 | 434,000 | 436,000 | 34 |
| 2007/06/05 | 433,000 | 439,000 | 432,000 | 436,000 | 57 |
| 2007/06/04 | 432,000 | 434,000 | 432,000 | 434,000 | 22 |
| 2007/06/01 | 430,000 | 434,000 | 428,000 | 430,000 | 61 |
| 2007/05/31 | 426,000 | 429,000 | 425,000 | 429,000 | 43 |
| 2007/05/30 | 427,000 | 427,000 | 425,000 | 425,000 | 18 |
| 2007/05/29 | 422,000 | 427,000 | 422,000 | 427,000 | 51 |
| 2007/05/28 | 419,000 | 421,000 | 419,000 | 421,000 | 26 |
| 2007/05/25 | 419,000 | 422,000 | 418,000 | 420,000 | 39 |
| 2007/05/24 | 414,000 | 418,000 | 414,000 | 417,000 | 30 |
| 2007/05/23 | 414,000 | 414,000 | 412,000 | 413,000 | 37 |
| 2007/05/22 | 412,000 | 413,000 | 411,000 | 412,000 | 30 |
| 2007/05/21 | 410,000 | 412,000 | 409,000 | 412,000 | 32 |
| 2007/05/18 | 407,000 | 413,000 | 406,000 | 413,000 | 70 |
| 2007/05/17 | 408,000 | 409,000 | 407,000 | 407,000 | 107 |
| 2007/05/16 | 410,000 | 411,000 | 408,000 | 409,000 | 17 |
| 2007/05/15 | 412,000 | 412,000 | 408,000 | 410,000 | 26 |
| 2007/05/14 | 413,000 | 413,000 | 409,000 | 409,000 | 21 |
| 2007/05/11 | 412,000 | 412,000 | 410,000 | 412,000 | 58 |
| 2007/05/10 | 412,000 | 414,000 | 411,000 | 412,000 | 30 |
| 2007/05/09 | 412,000 | 413,000 | 410,000 | 412,000 | 32 |
| 2007/05/08 | 407,000 | 410,000 | 405,000 | 410,000 | 130 |
| 2007/05/07 | 407,000 | 409,000 | 403,000 | 403,000 | 92 |
| 2007/05/02 | 402,000 | 403,000 | 401,000 | 401,000 | 42 |
| 2007/05/01 | 400,000 | 401,000 | 400,000 | 401,000 | 33 |
| 2007/04/27 | 401,000 | 403,000 | 400,000 | 400,000 | 140 |
| 2007/04/26 | 400,000 | 404,000 | 400,000 | 400,000 | 23 |
| 2007/04/25 | 399,000 | 402,000 | 399,000 | 400,000 | 28 |
| 2007/04/24 | 401,000 | 402,000 | 399,000 | 399,000 | 22 |
| 2007/04/23 | 403,000 | 403,000 | 400,000 | 400,000 | 31 |
| 2007/04/20 | 400,000 | 405,000 | 398,000 | 398,000 | 40 |
| 2007/04/19 | 395,000 | 395,000 | 392,000 | 392,000 | 10 |
| 2007/04/18 | 394,000 | 398,000 | 392,000 | 393,000 | 55 |
| 2007/04/17 | 393,000 | 397,000 | 393,000 | 396,000 | 28 |
| 2007/04/16 | 392,000 | 399,000 | 391,000 | 397,000 | 29 |
| 2007/04/13 | 399,000 | 400,000 | 389,000 | 393,000 | 48 |
| 2007/04/12 | 399,000 | 402,000 | 399,000 | 399,000 | 4 |
| 2007/04/11 | 403,000 | 403,000 | 400,000 | 402,000 | 16 |
| 2007/04/10 | 403,000 | 403,000 | 402,000 | 402,000 | 29 |
| 2007/04/09 | 403,000 | 403,000 | 399,000 | 403,000 | 28 |
| 2007/04/06 | 400,000 | 402,000 | 399,000 | 402,000 | 23 |
| 2007/04/05 | 401,000 | 401,000 | 398,000 | 400,000 | 20 |
| 2007/04/04 | 404,000 | 404,000 | 400,000 | 403,000 | 36 |
| 2007/04/03 | 408,000 | 408,000 | 403,000 | 404,000 | 34 |
| 2007/04/02 | 405,000 | 413,000 | 402,000 | 404,000 | 69 |
| 2007/03/30 | 394,000 | 400,000 | 394,000 | 400,000 | 128 |
| 2007/03/29 | 394,000 | 394,000 | 392,000 | 393,000 | 20 |
| 2007/03/28 | 393,000 | 396,000 | 392,000 | 393,000 | 9 |
| 2007/03/27 | 390,000 | 395,000 | 389,000 | 395,000 | 23 |
| 2007/03/26 | 386,000 | 389,000 | 386,000 | 389,000 | 21 |
| 2007/03/23 | 386,000 | 389,000 | 384,000 | 387,000 | 39 |
| 2007/03/22 | 392,000 | 394,000 | 384,000 | 385,000 | 108 |
| 2007/03/20 | 391,000 | 391,000 | 388,000 | 389,000 | 16 |
| 2007/03/19 | 391,000 | 392,000 | 389,000 | 389,000 | 32 |
| 2007/03/16 | 390,000 | 395,000 | 389,000 | 391,000 | 12 |
| 2007/03/15 | 397,000 | 399,000 | 389,000 | 390,000 | 62 |
| 2007/03/14 | 399,000 | 399,000 | 395,000 | 397,000 | 22 |
| 2007/03/13 | 406,000 | 407,000 | 401,000 | 402,000 | 27 |
| 2007/03/12 | 403,000 | 406,000 | 401,000 | 405,000 | 33 |
| 2007/03/09 | 401,000 | 401,000 | 399,000 | 399,000 | 12 |
| 2007/03/08 | 402,000 | 402,000 | 395,000 | 395,000 | 9 |
| 2007/03/07 | 413,000 | 416,000 | 397,000 | 403,000 | 66 |
| 2007/03/06 | 386,000 | 411,000 | 386,000 | 403,000 | 68 |
| 2007/03/05 | 400,000 | 400,000 | 385,000 | 387,000 | 91 |
| 2007/03/02 | 400,000 | 403,000 | 392,000 | 401,000 | 79 |
| 2007/03/01 | 419,000 | 419,000 | 385,000 | 406,000 | 208 |
| 2007/02/28 | 397,000 | 419,000 | 392,000 | 410,000 | 180 |
| 2007/02/27 | 442,000 | 443,000 | 432,000 | 432,000 | 222 |
| 2007/02/26 | 440,000 | 449,000 | 431,000 | 449,000 | 370 |
| 2007/02/23 | 457,000 | 472,000 | 456,000 | 471,000 | 141 |
| 2007/02/22 | 444,000 | 453,000 | 444,000 | 452,000 | 68 |
| 2007/02/21 | 438,000 | 448,000 | 436,000 | 439,000 | 92 |
| 2007/02/20 | 431,000 | 435,000 | 431,000 | 435,000 | 63 |
| 2007/02/19 | 428,000 | 431,000 | 428,000 | 431,000 | 19 |
| 2007/02/16 | 436,000 | 437,000 | 429,000 | 430,000 | 42 |
| 2007/02/15 | 445,000 | 445,000 | 423,000 | 437,000 | 126 |
| 2007/02/14 | 439,000 | 444,000 | 437,000 | 442,000 | 58 |
| 2007/02/13 | 442,000 | 449,000 | 440,000 | 440,000 | 91 |
| 2007/02/09 | 433,000 | 438,000 | 432,000 | 438,000 | 23 |
| 2007/02/08 | 424,000 | 431,000 | 423,000 | 428,000 | 62 |
| 2007/02/07 | 423,000 | 424,000 | 423,000 | 424,000 | 14 |
| 2007/02/06 | 423,000 | 425,000 | 422,000 | 422,000 | 37 |
| 2007/02/05 | 422,000 | 423,000 | 419,000 | 421,000 | 34 |
| 2007/02/02 | 420,000 | 421,000 | 418,000 | 421,000 | 86 |
| 2007/02/01 | 416,000 | 419,000 | 416,000 | 416,000 | 60 |
| 2007/01/31 | 414,000 | 417,000 | 414,000 | 417,000 | 19 |
| 2007/01/30 | 416,000 | 416,000 | 411,000 | 415,000 | 12 |
| 2007/01/29 | 414,000 | 419,000 | 414,000 | 415,000 | 10 |
| 2007/01/26 | 410,000 | 413,000 | 401,000 | 401,000 | 37 |
| 2007/01/25 | 418,000 | 418,000 | 414,000 | 414,000 | 17 |
| 2007/01/24 | 421,000 | 422,000 | 417,000 | 417,000 | 35 |
| 2007/01/23 | 415,000 | 420,000 | 415,000 | 420,000 | 32 |
| 2007/01/22 | 408,000 | 414,000 | 408,000 | 414,000 | 37 |
| 2007/01/19 | 409,000 | 409,000 | 407,000 | 407,000 | 7 |
| 2007/01/18 | 407,000 | 412,000 | 407,000 | 408,000 | 28 |
| 2007/01/17 | 400,000 | 407,000 | 400,000 | 407,000 | 87 |
| 2007/01/16 | 400,000 | 402,000 | 400,000 | 402,000 | 8 |
| 2007/01/15 | 401,000 | 402,000 | 398,000 | 398,000 | 57 |
| 2007/01/12 | 390,000 | 409,000 | 390,000 | 401,000 | 196 |
| 2007/01/11 | 390,000 | 390,000 | 389,000 | 389,000 | 19 |
| 2007/01/10 | 393,000 | 393,000 | 391,000 | 391,000 | 16 |
| 2007/01/09 | 393,000 | 394,000 | 393,000 | 393,000 | 12 |
| 2007/01/05 | 394,000 | 394,000 | 392,000 | 392,000 | 33 |
| 2007/01/04 | 391,000 | 392,000 | 391,000 | 392,000 | 14 |