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 |
|---|---|---|---|---|---|
| 2008/12/30 | 89,200 | 90,000 | 86,600 | 89,000 | 150 |
| 2008/12/29 | 94,500 | 94,500 | 90,100 | 91,000 | 428 |
| 2008/12/26 | 94,300 | 95,300 | 93,300 | 94,500 | 319 |
| 2008/12/25 | 97,800 | 98,400 | 89,000 | 92,300 | 625 |
| 2008/12/24 | 110,000 | 112,000 | 109,000 | 110,200 | 919 |
| 2008/12/22 | 109,000 | 109,800 | 108,500 | 109,100 | 531 |
| 2008/12/19 | 109,500 | 110,300 | 108,000 | 109,800 | 258 |
| 2008/12/18 | 109,800 | 113,500 | 106,000 | 108,600 | 357 |
| 2008/12/17 | 117,000 | 117,000 | 103,000 | 111,000 | 527 |
| 2008/12/16 | 109,900 | 119,000 | 105,000 | 111,200 | 453 |
| 2008/12/15 | 99,900 | 105,900 | 96,800 | 105,900 | 791 |
| 2008/12/12 | 91,200 | 101,300 | 85,800 | 95,900 | 986 |
| 2008/12/11 | 94,900 | 95,900 | 91,200 | 91,300 | 1,631 |
| 2008/12/10 | 79,900 | 85,900 | 79,000 | 85,900 | 733 |
| 2008/12/09 | 71,900 | 75,900 | 71,800 | 75,900 | 766 |
| 2008/12/08 | 71,300 | 71,700 | 71,200 | 71,400 | 186 |
| 2008/12/05 | 72,500 | 72,600 | 71,100 | 71,200 | 290 |
| 2008/12/04 | 74,000 | 74,000 | 72,500 | 72,800 | 358 |
| 2008/12/03 | 72,700 | 74,500 | 72,400 | 73,400 | 411 |
| 2008/12/02 | 71,000 | 72,600 | 70,200 | 72,200 | 230 |
| 2008/12/01 | 72,400 | 73,500 | 72,000 | 72,600 | 389 |
| 2008/11/28 | 72,000 | 72,900 | 71,500 | 72,800 | 594 |
| 2008/11/27 | 71,800 | 72,400 | 71,000 | 71,100 | 321 |
| 2008/11/26 | 71,500 | 71,800 | 70,500 | 71,400 | 286 |
| 2008/11/25 | 72,000 | 72,300 | 70,500 | 71,000 | 118 |
| 2008/11/21 | 69,500 | 72,000 | 69,000 | 69,000 | 271 |
| 2008/11/20 | 69,200 | 69,900 | 68,200 | 69,400 | 110 |
| 2008/11/19 | 71,300 | 71,500 | 70,400 | 70,400 | 82 |
| 2008/11/18 | 71,900 | 72,000 | 71,000 | 71,300 | 38 |
| 2008/11/17 | 71,000 | 72,300 | 70,300 | 72,300 | 112 |
| 2008/11/14 | 71,500 | 72,500 | 70,900 | 71,600 | 108 |
| 2008/11/13 | 72,000 | 72,000 | 70,600 | 70,800 | 100 |
| 2008/11/12 | 72,000 | 72,500 | 71,500 | 72,400 | 159 |
| 2008/11/11 | 70,400 | 72,100 | 69,100 | 72,100 | 74 |
| 2008/11/10 | 70,600 | 72,000 | 70,500 | 70,500 | 115 |
| 2008/11/07 | 66,800 | 68,800 | 66,500 | 68,000 | 102 |
| 2008/11/06 | 69,000 | 69,000 | 67,500 | 67,900 | 190 |
| 2008/11/05 | 71,000 | 72,000 | 68,800 | 68,800 | 336 |
| 2008/11/04 | 70,000 | 71,000 | 68,000 | 70,500 | 320 |
| 2008/10/31 | 65,500 | 68,000 | 64,500 | 68,000 | 216 |
| 2008/10/30 | 60,200 | 63,000 | 60,200 | 63,000 | 142 |
| 2008/10/29 | 64,400 | 64,400 | 60,700 | 60,700 | 238 |
| 2008/10/28 | 60,400 | 65,000 | 60,300 | 61,900 | 166 |
| 2008/10/27 | 69,000 | 72,500 | 65,000 | 65,100 | 293 |
| 2008/10/24 | 73,000 | 76,000 | 69,000 | 69,000 | 296 |
| 2008/10/23 | 65,900 | 72,900 | 63,400 | 72,000 | 367 |
| 2008/10/22 | 71,100 | 71,100 | 66,100 | 68,000 | 783 |
| 2008/10/21 | 66,100 | 66,100 | 64,700 | 66,100 | 767 |
| 2008/10/20 | 58,800 | 63,700 | 58,800 | 61,100 | 588 |
| 2008/10/17 | 59,300 | 59,300 | 59,300 | 59,300 | 102 |
| 2008/10/14 | 84,300 | 84,300 | 84,300 | 84,300 | 105 |
| 2008/10/09 | 106,100 | 118,000 | 106,100 | 116,300 | 255 |
| 2008/10/08 | 130,000 | 134,100 | 116,100 | 116,100 | 128 |
| 2008/10/07 | 131,100 | 136,100 | 128,200 | 136,100 | 211 |
| 2008/10/06 | 149,600 | 149,900 | 133,000 | 141,100 | 214 |
| 2008/10/03 | 155,000 | 155,000 | 152,000 | 152,000 | 182 |
| 2008/10/02 | 159,100 | 159,300 | 155,500 | 155,500 | 150 |
| 2008/10/01 | 161,000 | 161,000 | 156,600 | 159,300 | 70 |
| 2008/09/30 | 155,000 | 157,000 | 153,200 | 155,100 | 84 |
| 2008/09/29 | 158,000 | 162,000 | 157,000 | 158,700 | 94 |
| 2008/09/26 | 155,900 | 158,900 | 155,200 | 157,800 | 77 |
| 2008/09/25 | 153,500 | 155,300 | 153,500 | 154,300 | 40 |
| 2008/09/24 | 156,500 | 157,500 | 154,000 | 154,000 | 102 |
| 2008/09/22 | 158,000 | 158,000 | 155,100 | 156,500 | 183 |
| 2008/09/19 | 155,000 | 156,200 | 154,000 | 155,400 | 145 |
| 2008/09/18 | 155,200 | 155,500 | 152,000 | 152,000 | 196 |
| 2008/09/17 | 157,000 | 160,200 | 155,000 | 158,400 | 360 |
| 2008/09/16 | 155,900 | 158,500 | 151,000 | 156,000 | 575 |
| 2008/09/12 | 155,000 | 158,900 | 155,000 | 157,000 | 271 |
| 2008/09/11 | 159,000 | 159,000 | 155,600 | 156,600 | 170 |
| 2008/09/10 | 154,100 | 155,000 | 153,800 | 155,000 | 61 |
| 2008/09/09 | 154,900 | 155,000 | 153,300 | 153,800 | 100 |
| 2008/09/08 | 151,000 | 155,000 | 151,000 | 152,700 | 161 |
| 2008/09/05 | 149,000 | 150,000 | 148,000 | 149,900 | 48 |
| 2008/09/04 | 148,300 | 150,000 | 148,000 | 150,000 | 86 |
| 2008/09/03 | 150,000 | 151,000 | 149,600 | 149,800 | 88 |
| 2008/09/02 | 154,200 | 154,200 | 150,200 | 150,400 | 198 |
| 2008/09/01 | 150,300 | 153,200 | 150,300 | 152,500 | 247 |
| 2008/08/29 | 142,100 | 154,600 | 142,100 | 154,600 | 288 |
| 2008/08/28 | 145,100 | 147,200 | 142,800 | 146,100 | 154 |
| 2008/08/27 | 163,900 | 164,900 | 152,100 | 152,100 | 162 |
| 2008/08/26 | 170,400 | 170,400 | 166,200 | 166,200 | 73 |
| 2008/08/25 | 174,900 | 175,000 | 170,000 | 175,000 | 89 |
| 2008/08/22 | 176,300 | 180,000 | 170,000 | 174,600 | 163 |
| 2008/08/21 | 177,000 | 180,000 | 176,000 | 180,000 | 95 |
| 2008/08/20 | 180,300 | 180,400 | 180,000 | 180,000 | 63 |
| 2008/08/19 | 184,100 | 184,100 | 180,100 | 180,300 | 143 |
| 2008/08/18 | 182,000 | 187,900 | 182,000 | 184,000 | 68 |
| 2008/08/15 | 185,200 | 188,000 | 185,200 | 185,300 | 44 |
| 2008/08/14 | 185,500 | 189,000 | 185,300 | 188,900 | 40 |
| 2008/08/13 | 183,500 | 187,500 | 183,500 | 187,500 | 84 |
| 2008/08/12 | 183,500 | 184,200 | 182,500 | 183,900 | 63 |
| 2008/08/11 | 184,000 | 186,000 | 184,000 | 184,100 | 20 |
| 2008/08/08 | 186,000 | 188,000 | 183,700 | 183,700 | 31 |
| 2008/08/07 | 188,400 | 188,700 | 185,000 | 188,200 | 24 |
| 2008/08/06 | 189,800 | 190,000 | 187,000 | 188,600 | 27 |
| 2008/08/05 | 185,100 | 189,800 | 182,000 | 189,800 | 75 |
| 2008/08/04 | 190,000 | 190,000 | 186,000 | 187,900 | 52 |
| 2008/08/01 | 189,400 | 189,400 | 186,000 | 187,900 | 46 |
| 2008/07/31 | 189,900 | 190,000 | 186,200 | 189,400 | 31 |
| 2008/07/30 | 184,000 | 190,000 | 184,000 | 190,000 | 40 |
| 2008/07/29 | 185,100 | 190,000 | 184,000 | 186,800 | 44 |
| 2008/07/28 | 184,700 | 188,000 | 184,700 | 188,000 | 23 |
| 2008/07/25 | 183,000 | 185,000 | 182,600 | 185,000 | 28 |
| 2008/07/24 | 184,900 | 185,000 | 181,900 | 183,000 | 49 |
| 2008/07/23 | 179,000 | 183,000 | 179,000 | 180,700 | 40 |
| 2008/07/22 | 180,800 | 181,000 | 178,000 | 180,000 | 40 |
| 2008/07/18 | 179,000 | 183,000 | 177,000 | 180,000 | 81 |
| 2008/07/17 | 179,000 | 181,000 | 179,000 | 181,000 | 22 |
| 2008/07/16 | 178,000 | 182,000 | 177,000 | 182,000 | 76 |
| 2008/07/15 | 181,000 | 182,000 | 178,000 | 179,000 | 103 |
| 2008/07/14 | 176,000 | 182,000 | 176,000 | 182,000 | 71 |
| 2008/07/11 | 176,000 | 179,000 | 175,000 | 178,000 | 25 |
| 2008/07/10 | 176,000 | 180,000 | 175,000 | 175,000 | 64 |
| 2008/07/09 | 178,000 | 182,000 | 177,000 | 181,000 | 58 |
| 2008/07/08 | 180,000 | 180,000 | 175,000 | 177,000 | 55 |
| 2008/07/07 | 180,000 | 182,000 | 178,000 | 180,000 | 17 |
| 2008/07/04 | 176,000 | 180,000 | 173,000 | 180,000 | 50 |
| 2008/07/03 | 169,000 | 180,000 | 169,000 | 180,000 | 78 |
| 2008/07/02 | 173,000 | 181,000 | 169,000 | 171,000 | 153 |
| 2008/07/01 | 185,000 | 185,000 | 176,000 | 179,000 | 70 |
| 2008/06/30 | 174,000 | 185,000 | 172,000 | 185,000 | 136 |
| 2008/06/27 | 178,000 | 178,000 | 173,000 | 174,000 | 57 |
| 2008/06/26 | 183,000 | 184,000 | 180,000 | 180,000 | 49 |
| 2008/06/25 | 182,000 | 184,000 | 178,000 | 183,000 | 141 |
| 2008/06/24 | 197,000 | 198,000 | 196,000 | 197,000 | 202 |
| 2008/06/23 | 197,000 | 198,000 | 193,000 | 197,000 | 89 |
| 2008/06/20 | 196,000 | 197,000 | 188,000 | 197,000 | 142 |
| 2008/06/19 | 197,000 | 197,000 | 192,000 | 195,000 | 161 |
| 2008/06/18 | 197,000 | 198,000 | 195,000 | 196,000 | 130 |
| 2008/06/17 | 200,000 | 200,000 | 196,000 | 198,000 | 48 |
| 2008/06/16 | 197,000 | 200,000 | 197,000 | 200,000 | 96 |
| 2008/06/13 | 198,000 | 198,000 | 194,000 | 197,000 | 88 |
| 2008/06/12 | 198,000 | 198,000 | 195,000 | 198,000 | 311 |
| 2008/06/11 | 199,000 | 200,000 | 197,000 | 198,000 | 83 |
| 2008/06/10 | 200,000 | 200,000 | 197,000 | 197,000 | 45 |
| 2008/06/09 | 197,000 | 199,000 | 196,000 | 197,000 | 105 |
| 2008/06/06 | 199,000 | 200,000 | 198,000 | 200,000 | 72 |
| 2008/06/05 | 198,000 | 199,000 | 196,000 | 198,000 | 94 |
| 2008/06/04 | 198,000 | 198,000 | 197,000 | 198,000 | 61 |
| 2008/06/03 | 195,000 | 198,000 | 195,000 | 197,000 | 97 |
| 2008/06/02 | 196,000 | 199,000 | 194,000 | 197,000 | 80 |
| 2008/05/30 | 198,000 | 198,000 | 193,000 | 194,000 | 217 |
| 2008/05/29 | 198,000 | 198,000 | 195,000 | 198,000 | 37 |
| 2008/05/28 | 192,000 | 196,000 | 192,000 | 195,000 | 35 |
| 2008/05/27 | 191,000 | 192,000 | 191,000 | 191,000 | 41 |
| 2008/05/26 | 193,000 | 193,000 | 191,000 | 191,000 | 54 |
| 2008/05/23 | 192,000 | 194,000 | 191,000 | 192,000 | 51 |
| 2008/05/22 | 195,000 | 195,000 | 190,000 | 194,000 | 62 |
| 2008/05/21 | 200,000 | 200,000 | 191,000 | 196,000 | 110 |
| 2008/05/20 | 198,000 | 202,000 | 198,000 | 200,000 | 52 |
| 2008/05/19 | 202,000 | 203,000 | 196,000 | 198,000 | 82 |
| 2008/05/16 | 204,000 | 205,000 | 199,000 | 202,000 | 129 |
| 2008/05/15 | 193,000 | 204,000 | 193,000 | 204,000 | 121 |
| 2008/05/14 | 194,000 | 195,000 | 192,000 | 193,000 | 30 |
| 2008/05/13 | 192,000 | 195,000 | 192,000 | 194,000 | 40 |
| 2008/05/12 | 192,000 | 195,000 | 192,000 | 192,000 | 69 |
| 2008/05/09 | 194,000 | 194,000 | 191,000 | 192,000 | 49 |
| 2008/05/08 | 191,000 | 192,000 | 190,000 | 192,000 | 63 |
| 2008/05/07 | 189,000 | 190,000 | 188,000 | 190,000 | 118 |
| 2008/05/02 | 187,000 | 188,000 | 186,000 | 188,000 | 86 |
| 2008/05/01 | 186,000 | 187,000 | 185,000 | 187,000 | 45 |
| 2008/04/30 | 186,000 | 187,000 | 185,000 | 186,000 | 231 |
| 2008/04/28 | 183,000 | 187,000 | 183,000 | 183,000 | 84 |
| 2008/04/25 | 184,000 | 185,000 | 181,000 | 184,000 | 64 |
| 2008/04/24 | 187,000 | 187,000 | 181,000 | 181,000 | 112 |
| 2008/04/23 | 187,000 | 188,000 | 185,000 | 186,000 | 49 |
| 2008/04/22 | 189,000 | 189,000 | 184,000 | 188,000 | 44 |
| 2008/04/21 | 184,000 | 188,000 | 184,000 | 187,000 | 94 |
| 2008/04/18 | 182,000 | 183,000 | 180,000 | 182,000 | 56 |
| 2008/04/17 | 182,000 | 182,000 | 179,000 | 180,000 | 75 |
| 2008/04/16 | 177,000 | 180,000 | 177,000 | 178,000 | 70 |
| 2008/04/15 | 177,000 | 179,000 | 176,000 | 179,000 | 39 |
| 2008/04/14 | 178,000 | 179,000 | 177,000 | 177,000 | 53 |
| 2008/04/11 | 184,000 | 184,000 | 177,000 | 182,000 | 61 |
| 2008/04/10 | 177,000 | 185,000 | 176,000 | 182,000 | 108 |
| 2008/04/09 | 185,000 | 186,000 | 178,000 | 179,000 | 81 |
| 2008/04/08 | 187,000 | 188,000 | 185,000 | 185,000 | 33 |
| 2008/04/07 | 185,000 | 187,000 | 184,000 | 187,000 | 48 |
| 2008/04/04 | 187,000 | 187,000 | 182,000 | 186,000 | 97 |
| 2008/04/03 | 181,000 | 189,000 | 180,000 | 189,000 | 213 |
| 2008/04/02 | 177,000 | 181,000 | 176,000 | 178,000 | 128 |
| 2008/04/01 | 170,000 | 174,000 | 170,000 | 174,000 | 73 |
| 2008/03/31 | 174,000 | 175,000 | 170,000 | 175,000 | 208 |
| 2008/03/28 | 181,000 | 181,000 | 172,000 | 173,000 | 197 |
| 2008/03/27 | 182,000 | 184,000 | 176,000 | 182,000 | 294 |
| 2008/03/26 | 179,000 | 185,000 | 179,000 | 181,000 | 99 |
| 2008/03/25 | 174,000 | 182,000 | 173,000 | 182,000 | 188 |
| 2008/03/24 | 175,000 | 176,000 | 173,000 | 176,000 | 376 |
| 2008/03/21 | 170,000 | 177,000 | 169,000 | 174,000 | 597 |
| 2008/03/19 | 171,000 | 176,000 | 158,000 | 160,000 | 930 |
| 2008/03/18 | 173,000 | 174,000 | 168,000 | 169,000 | 575 |
| 2008/03/17 | 183,000 | 183,000 | 166,000 | 170,000 | 275 |
| 2008/03/14 | 190,000 | 190,000 | 183,000 | 183,000 | 90 |
| 2008/03/13 | 189,000 | 194,000 | 183,000 | 190,000 | 369 |
| 2008/03/12 | 198,000 | 198,000 | 187,000 | 191,000 | 334 |
| 2008/03/11 | 198,000 | 198,000 | 187,000 | 194,000 | 382 |
| 2008/03/10 | 203,000 | 203,000 | 191,000 | 199,000 | 409 |
| 2008/03/07 | 211,000 | 211,000 | 198,000 | 202,000 | 222 |
| 2008/03/06 | 230,000 | 233,000 | 209,000 | 211,000 | 442 |
| 2008/03/05 | 239,000 | 240,000 | 215,000 | 230,000 | 367 |
| 2008/03/04 | 253,000 | 253,000 | 243,000 | 251,000 | 20 |
| 2008/03/03 | 246,000 | 252,000 | 240,000 | 252,000 | 42 |
| 2008/02/29 | 251,000 | 252,000 | 250,000 | 250,000 | 56 |
| 2008/02/28 | 254,000 | 255,000 | 248,000 | 251,000 | 61 |
| 2008/02/27 | 255,000 | 255,000 | 245,000 | 254,000 | 38 |
| 2008/02/26 | 260,000 | 262,000 | 249,000 | 251,000 | 133 |
| 2008/02/25 | 264,000 | 264,000 | 261,000 | 264,000 | 26 |
| 2008/02/22 | 264,000 | 266,000 | 263,000 | 265,000 | 233 |
| 2008/02/21 | 265,000 | 269,000 | 263,000 | 263,000 | 403 |
| 2008/02/20 | 266,000 | 266,000 | 260,000 | 265,000 | 109 |
| 2008/02/19 | 266,000 | 270,000 | 264,000 | 266,000 | 48 |
| 2008/02/18 | 269,000 | 269,000 | 265,000 | 265,000 | 12 |
| 2008/02/15 | 263,000 | 270,000 | 261,000 | 269,000 | 67 |
| 2008/02/14 | 263,000 | 271,000 | 261,000 | 271,000 | 106 |
| 2008/02/13 | 270,000 | 271,000 | 262,000 | 271,000 | 76 |
| 2008/02/12 | 265,000 | 272,000 | 264,000 | 271,000 | 50 |
| 2008/02/08 | 281,000 | 281,000 | 271,000 | 271,000 | 45 |
| 2008/02/07 | 276,000 | 293,000 | 276,000 | 292,000 | 88 |
| 2008/02/06 | 277,000 | 279,000 | 275,000 | 275,000 | 19 |
| 2008/02/05 | 290,000 | 290,000 | 275,000 | 283,000 | 18 |
| 2008/02/04 | 290,000 | 296,000 | 290,000 | 291,000 | 36 |
| 2008/02/01 | 293,000 | 293,000 | 285,000 | 290,000 | 19 |
| 2008/01/31 | 280,000 | 285,000 | 280,000 | 285,000 | 17 |
| 2008/01/30 | 283,000 | 283,000 | 280,000 | 281,000 | 22 |
| 2008/01/29 | 273,000 | 280,000 | 272,000 | 277,000 | 51 |
| 2008/01/28 | 264,000 | 274,000 | 259,000 | 274,000 | 33 |
| 2008/01/25 | 259,000 | 268,000 | 258,000 | 267,000 | 77 |
| 2008/01/24 | 258,000 | 261,000 | 258,000 | 258,000 | 66 |
| 2008/01/23 | 237,000 | 253,000 | 237,000 | 252,000 | 123 |
| 2008/01/22 | 231,000 | 236,000 | 230,000 | 231,000 | 133 |
| 2008/01/21 | 244,000 | 253,000 | 243,000 | 253,000 | 59 |
| 2008/01/18 | 255,000 | 263,000 | 253,000 | 253,000 | 167 |
| 2008/01/17 | 236,000 | 262,000 | 236,000 | 262,000 | 109 |
| 2008/01/16 | 227,000 | 250,000 | 225,000 | 245,000 | 301 |
| 2008/01/15 | 267,000 | 267,000 | 241,000 | 263,000 | 163 |
| 2008/01/11 | 275,000 | 275,000 | 263,000 | 267,000 | 89 |
| 2008/01/10 | 267,000 | 280,000 | 261,000 | 280,000 | 134 |
| 2008/01/09 | 263,000 | 270,000 | 260,000 | 264,000 | 102 |
| 2008/01/08 | 277,000 | 280,000 | 275,000 | 275,000 | 87 |
| 2008/01/07 | 293,000 | 293,000 | 282,000 | 287,000 | 124 |
| 2008/01/04 | 306,000 | 306,000 | 295,000 | 295,000 | 66 |