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 |
|---|---|---|---|---|---|
| 2009/12/30 | 90,600 | 93,000 | 90,600 | 91,500 | 164 |
| 2009/12/29 | 89,700 | 94,700 | 89,700 | 94,600 | 298 |
| 2009/12/28 | 90,500 | 91,900 | 88,300 | 91,900 | 202 |
| 2009/12/25 | 96,000 | 97,500 | 94,600 | 97,300 | 215 |
| 2009/12/24 | 95,000 | 96,200 | 95,000 | 96,200 | 187 |
| 2009/12/22 | 96,000 | 96,400 | 94,000 | 95,100 | 144 |
| 2009/12/21 | 94,500 | 96,700 | 94,400 | 95,200 | 203 |
| 2009/12/18 | 97,300 | 98,200 | 93,200 | 97,500 | 249 |
| 2009/12/17 | 100,500 | 102,000 | 99,800 | 100,200 | 127 |
| 2009/12/16 | 100,000 | 101,000 | 99,200 | 100,000 | 289 |
| 2009/12/15 | 99,200 | 100,200 | 98,800 | 100,000 | 96 |
| 2009/12/14 | 98,700 | 99,500 | 97,000 | 99,500 | 108 |
| 2009/12/11 | 100,500 | 100,500 | 98,500 | 98,700 | 79 |
| 2009/12/10 | 100,000 | 100,000 | 98,800 | 99,000 | 38 |
| 2009/12/09 | 99,900 | 100,000 | 98,500 | 99,000 | 115 |
| 2009/12/08 | 99,900 | 100,500 | 99,000 | 99,900 | 88 |
| 2009/12/07 | 99,700 | 101,500 | 98,700 | 100,000 | 230 |
| 2009/12/04 | 99,600 | 100,500 | 99,500 | 99,700 | 189 |
| 2009/12/03 | 99,500 | 100,000 | 98,800 | 99,500 | 104 |
| 2009/12/02 | 100,900 | 100,900 | 98,000 | 98,500 | 116 |
| 2009/12/01 | 95,000 | 98,900 | 95,000 | 98,900 | 180 |
| 2009/11/30 | 91,100 | 97,800 | 91,000 | 95,700 | 245 |
| 2009/11/27 | 94,200 | 94,700 | 93,100 | 93,400 | 89 |
| 2009/11/26 | 94,900 | 94,900 | 93,500 | 94,500 | 58 |
| 2009/11/25 | 94,500 | 94,500 | 92,500 | 93,800 | 79 |
| 2009/11/24 | 92,800 | 95,000 | 91,900 | 93,500 | 105 |
| 2009/11/20 | 86,000 | 93,600 | 86,000 | 91,800 | 190 |
| 2009/11/19 | 93,800 | 93,800 | 86,000 | 86,600 | 253 |
| 2009/11/18 | 96,200 | 99,900 | 93,300 | 95,600 | 256 |
| 2009/11/17 | 99,000 | 100,000 | 98,100 | 98,200 | 58 |
| 2009/11/16 | 100,000 | 100,900 | 99,500 | 100,000 | 49 |
| 2009/11/13 | 99,400 | 102,000 | 99,000 | 102,000 | 58 |
| 2009/11/12 | 100,200 | 100,200 | 99,700 | 99,800 | 29 |
| 2009/11/11 | 100,900 | 101,200 | 99,800 | 100,200 | 23 |
| 2009/11/10 | 99,800 | 101,000 | 99,700 | 101,000 | 29 |
| 2009/11/09 | 100,300 | 100,400 | 98,000 | 100,100 | 58 |
| 2009/11/06 | 102,200 | 102,200 | 100,100 | 100,800 | 51 |
| 2009/11/05 | 104,200 | 104,200 | 100,700 | 102,000 | 53 |
| 2009/11/04 | 103,400 | 103,600 | 102,100 | 102,200 | 52 |
| 2009/11/02 | 103,000 | 103,500 | 101,600 | 103,500 | 49 |
| 2009/10/30 | 100,600 | 103,700 | 100,100 | 103,600 | 95 |
| 2009/10/29 | 101,000 | 101,300 | 100,100 | 100,100 | 137 |
| 2009/10/28 | 103,100 | 103,500 | 101,200 | 103,300 | 54 |
| 2009/10/27 | 102,300 | 104,400 | 101,200 | 104,400 | 89 |
| 2009/10/26 | 103,800 | 105,000 | 103,200 | 104,200 | 53 |
| 2009/10/23 | 105,800 | 105,800 | 103,800 | 103,900 | 43 |
| 2009/10/22 | 107,200 | 107,200 | 103,100 | 105,400 | 131 |
| 2009/10/21 | 108,000 | 108,000 | 105,200 | 105,900 | 30 |
| 2009/10/20 | 108,500 | 108,500 | 107,000 | 107,600 | 26 |
| 2009/10/19 | 106,900 | 107,900 | 105,400 | 107,900 | 61 |
| 2009/10/16 | 107,800 | 108,900 | 106,000 | 106,000 | 30 |
| 2009/10/15 | 107,900 | 108,900 | 107,500 | 108,700 | 77 |
| 2009/10/14 | 107,500 | 107,500 | 105,400 | 107,400 | 117 |
| 2009/10/13 | 102,300 | 105,500 | 102,300 | 105,500 | 148 |
| 2009/10/09 | 100,800 | 102,300 | 98,000 | 102,300 | 85 |
| 2009/10/08 | 101,200 | 101,500 | 100,200 | 100,800 | 46 |
| 2009/10/07 | 100,600 | 103,500 | 96,000 | 101,700 | 118 |
| 2009/10/06 | 96,300 | 101,200 | 96,300 | 101,000 | 103 |
| 2009/10/05 | 95,500 | 97,500 | 95,500 | 97,500 | 106 |
| 2009/10/02 | 97,000 | 97,000 | 95,100 | 96,000 | 160 |
| 2009/10/01 | 97,000 | 98,500 | 96,300 | 98,000 | 78 |
| 2009/09/30 | 96,800 | 99,100 | 96,100 | 99,000 | 170 |
| 2009/09/29 | 97,500 | 97,700 | 96,600 | 97,400 | 90 |
| 2009/09/28 | 99,000 | 99,200 | 97,600 | 97,600 | 98 |
| 2009/09/25 | 99,600 | 100,400 | 99,000 | 99,200 | 94 |
| 2009/09/24 | 100,000 | 100,400 | 99,300 | 99,600 | 100 |
| 2009/09/18 | 101,700 | 103,500 | 100,000 | 100,500 | 296 |
| 2009/09/17 | 105,200 | 105,400 | 102,300 | 102,600 | 133 |
| 2009/09/16 | 105,500 | 106,200 | 104,000 | 104,600 | 138 |
| 2009/09/15 | 105,900 | 107,000 | 105,700 | 106,800 | 89 |
| 2009/09/14 | 108,000 | 108,400 | 105,600 | 108,400 | 88 |
| 2009/09/11 | 106,500 | 108,400 | 106,400 | 108,000 | 67 |
| 2009/09/10 | 107,200 | 108,800 | 105,800 | 107,200 | 70 |
| 2009/09/09 | 104,100 | 106,800 | 102,600 | 106,800 | 208 |
| 2009/09/08 | 107,100 | 108,100 | 106,100 | 107,700 | 83 |
| 2009/09/07 | 112,500 | 112,500 | 109,000 | 110,000 | 78 |
| 2009/09/04 | 113,900 | 113,900 | 111,200 | 112,200 | 55 |
| 2009/09/03 | 113,000 | 113,900 | 112,300 | 112,300 | 46 |
| 2009/09/02 | 112,000 | 114,500 | 110,500 | 114,500 | 117 |
| 2009/09/01 | 112,800 | 113,400 | 111,000 | 112,100 | 161 |
| 2009/08/31 | 111,800 | 112,600 | 110,100 | 110,400 | 116 |
| 2009/08/28 | 107,800 | 109,800 | 107,800 | 109,800 | 127 |
| 2009/08/27 | 107,000 | 108,000 | 106,000 | 107,200 | 127 |
| 2009/08/26 | 105,000 | 106,800 | 104,500 | 105,600 | 94 |
| 2009/08/25 | 103,600 | 105,800 | 103,500 | 105,000 | 255 |
| 2009/08/24 | 107,000 | 108,700 | 106,800 | 107,600 | 207 |
| 2009/08/21 | 108,900 | 109,300 | 107,300 | 108,700 | 93 |
| 2009/08/20 | 108,600 | 110,000 | 107,000 | 109,700 | 174 |
| 2009/08/19 | 110,000 | 111,500 | 108,000 | 109,900 | 154 |
| 2009/08/18 | 110,900 | 112,000 | 110,100 | 111,200 | 105 |
| 2009/08/17 | 109,900 | 113,500 | 109,900 | 112,800 | 522 |
| 2009/08/14 | 119,800 | 119,900 | 118,700 | 119,800 | 219 |
| 2009/08/13 | 119,500 | 119,500 | 117,100 | 119,300 | 203 |
| 2009/08/12 | 119,400 | 119,700 | 118,300 | 119,500 | 86 |
| 2009/08/11 | 119,800 | 119,800 | 117,100 | 119,400 | 113 |
| 2009/08/10 | 119,900 | 120,000 | 117,100 | 118,600 | 131 |
| 2009/08/07 | 119,500 | 119,600 | 116,700 | 118,300 | 174 |
| 2009/08/06 | 117,100 | 118,800 | 116,500 | 118,800 | 152 |
| 2009/08/05 | 118,600 | 120,400 | 118,000 | 118,000 | 233 |
| 2009/08/04 | 120,700 | 122,200 | 120,000 | 120,500 | 129 |
| 2009/08/03 | 119,000 | 121,000 | 118,600 | 118,800 | 122 |
| 2009/07/31 | 116,600 | 118,400 | 115,500 | 117,800 | 145 |
| 2009/07/30 | 114,500 | 115,900 | 114,000 | 115,400 | 75 |
| 2009/07/29 | 113,100 | 116,000 | 113,100 | 115,300 | 154 |
| 2009/07/28 | 116,900 | 118,500 | 113,900 | 114,600 | 172 |
| 2009/07/27 | 120,800 | 121,600 | 118,800 | 118,900 | 148 |
| 2009/07/24 | 123,200 | 123,200 | 121,400 | 121,400 | 53 |
| 2009/07/23 | 124,000 | 124,000 | 121,000 | 123,100 | 78 |
| 2009/07/22 | 122,500 | 123,600 | 120,800 | 123,600 | 104 |
| 2009/07/21 | 127,000 | 127,800 | 122,400 | 123,000 | 114 |
| 2009/07/17 | 119,900 | 122,500 | 116,500 | 122,400 | 208 |
| 2009/07/16 | 118,000 | 118,500 | 116,000 | 116,500 | 210 |
| 2009/07/15 | 115,000 | 116,200 | 112,000 | 114,000 | 157 |
| 2009/07/14 | 107,000 | 111,000 | 107,000 | 111,000 | 192 |
| 2009/07/13 | 113,000 | 113,900 | 106,300 | 106,400 | 198 |
| 2009/07/10 | 111,000 | 114,000 | 108,100 | 112,200 | 211 |
| 2009/07/09 | 111,100 | 113,500 | 110,000 | 110,000 | 204 |
| 2009/07/08 | 106,700 | 115,400 | 104,400 | 113,800 | 607 |
| 2009/07/07 | 123,900 | 124,000 | 115,600 | 116,700 | 428 |
| 2009/07/06 | 128,000 | 128,000 | 120,100 | 124,600 | 515 |
| 2009/07/03 | 129,200 | 130,900 | 129,200 | 130,200 | 307 |
| 2009/07/02 | 131,800 | 134,600 | 131,800 | 133,200 | 356 |
| 2009/07/01 | 127,900 | 131,900 | 126,200 | 131,500 | 353 |
| 2009/06/30 | 130,100 | 131,900 | 126,000 | 127,000 | 404 |
| 2009/06/29 | 135,100 | 136,000 | 129,000 | 130,900 | 458 |
| 2009/06/26 | 137,300 | 138,000 | 133,400 | 136,000 | 471 |
| 2009/06/25 | 133,000 | 135,000 | 131,800 | 133,300 | 537 |
| 2009/06/24 | 149,000 | 149,200 | 140,500 | 143,000 | 452 |
| 2009/06/23 | 148,800 | 149,900 | 140,100 | 147,500 | 566 |
| 2009/06/22 | 134,400 | 151,800 | 134,000 | 151,800 | 869 |
| 2009/06/19 | 126,500 | 134,400 | 126,500 | 131,800 | 390 |
| 2009/06/18 | 123,000 | 125,900 | 122,900 | 125,900 | 456 |
| 2009/06/17 | 119,000 | 121,300 | 119,000 | 121,300 | 239 |
| 2009/06/16 | 118,900 | 119,100 | 118,500 | 118,700 | 191 |
| 2009/06/15 | 118,900 | 119,800 | 118,000 | 119,200 | 222 |
| 2009/06/12 | 118,000 | 118,000 | 117,100 | 117,800 | 335 |
| 2009/06/11 | 117,200 | 117,500 | 116,000 | 117,000 | 210 |
| 2009/06/10 | 117,500 | 117,900 | 116,400 | 116,700 | 303 |
| 2009/06/09 | 118,300 | 118,300 | 115,200 | 116,400 | 224 |
| 2009/06/08 | 117,600 | 118,500 | 116,100 | 118,400 | 362 |
| 2009/06/05 | 115,000 | 116,500 | 115,000 | 116,300 | 287 |
| 2009/06/04 | 112,900 | 115,000 | 112,000 | 114,500 | 409 |
| 2009/06/03 | 110,000 | 111,900 | 110,000 | 111,900 | 214 |
| 2009/06/02 | 110,000 | 110,000 | 109,100 | 109,400 | 224 |
| 2009/06/01 | 110,000 | 111,800 | 109,000 | 110,300 | 247 |
| 2009/05/29 | 112,300 | 112,700 | 111,500 | 112,000 | 333 |
| 2009/05/28 | 111,000 | 112,400 | 110,200 | 111,900 | 242 |
| 2009/05/27 | 110,000 | 111,800 | 109,300 | 110,400 | 487 |
| 2009/05/26 | 109,000 | 109,700 | 107,600 | 109,000 | 300 |
| 2009/05/25 | 106,500 | 108,800 | 106,500 | 107,600 | 202 |
| 2009/05/22 | 106,900 | 108,900 | 106,000 | 106,300 | 184 |
| 2009/05/21 | 109,400 | 109,400 | 104,000 | 107,900 | 261 |
| 2009/05/20 | 103,800 | 107,400 | 103,500 | 107,400 | 369 |
| 2009/05/19 | 103,900 | 103,900 | 102,500 | 102,500 | 117 |
| 2009/05/18 | 104,000 | 104,000 | 102,200 | 103,000 | 137 |
| 2009/05/15 | 103,300 | 105,000 | 103,300 | 104,000 | 107 |
| 2009/05/14 | 102,500 | 103,900 | 102,500 | 103,300 | 124 |
| 2009/05/13 | 102,400 | 104,600 | 102,000 | 104,400 | 212 |
| 2009/05/12 | 101,500 | 103,000 | 100,100 | 102,400 | 306 |
| 2009/05/11 | 99,000 | 102,400 | 98,000 | 102,000 | 437 |
| 2009/05/08 | 97,000 | 97,400 | 95,500 | 97,400 | 138 |
| 2009/05/07 | 95,400 | 97,000 | 95,300 | 96,000 | 277 |
| 2009/05/01 | 91,500 | 92,500 | 91,000 | 92,500 | 97 |
| 2009/04/30 | 87,500 | 91,600 | 87,500 | 91,500 | 95 |
| 2009/04/28 | 91,400 | 91,500 | 89,000 | 89,500 | 143 |
| 2009/04/27 | 90,500 | 91,700 | 89,800 | 90,500 | 120 |
| 2009/04/24 | 91,100 | 91,500 | 89,500 | 90,000 | 84 |
| 2009/04/23 | 86,800 | 89,100 | 86,800 | 89,100 | 117 |
| 2009/04/22 | 84,500 | 87,000 | 84,000 | 86,800 | 89 |
| 2009/04/21 | 85,000 | 85,000 | 83,300 | 84,500 | 75 |
| 2009/04/20 | 84,100 | 84,700 | 83,700 | 84,200 | 133 |
| 2009/04/17 | 84,000 | 85,800 | 84,000 | 84,700 | 136 |
| 2009/04/16 | 86,100 | 86,800 | 85,000 | 85,000 | 101 |
| 2009/04/15 | 87,500 | 87,500 | 83,200 | 85,200 | 235 |
| 2009/04/14 | 92,300 | 92,300 | 90,100 | 90,500 | 188 |
| 2009/04/13 | 94,000 | 95,000 | 91,100 | 91,200 | 202 |
| 2009/04/10 | 96,000 | 96,300 | 92,200 | 93,000 | 531 |
| 2009/04/09 | 90,200 | 93,000 | 90,000 | 93,000 | 444 |
| 2009/04/08 | 89,900 | 90,100 | 88,200 | 90,000 | 196 |
| 2009/04/07 | 85,100 | 88,400 | 85,100 | 87,500 | 104 |
| 2009/04/06 | 83,000 | 84,500 | 83,000 | 84,500 | 64 |
| 2009/04/03 | 83,600 | 83,700 | 82,000 | 82,900 | 97 |
| 2009/04/02 | 81,200 | 82,200 | 79,600 | 81,600 | 124 |
| 2009/04/01 | 82,000 | 83,000 | 79,000 | 79,200 | 104 |
| 2009/03/31 | 82,700 | 83,200 | 80,800 | 81,000 | 171 |
| 2009/03/30 | 92,000 | 92,000 | 86,700 | 88,800 | 398 |
| 2009/03/27 | 81,000 | 89,000 | 80,000 | 89,000 | 493 |
| 2009/03/26 | 78,000 | 79,800 | 77,900 | 79,000 | 72 |
| 2009/03/25 | 77,000 | 79,800 | 77,000 | 77,900 | 173 |
| 2009/03/24 | 76,900 | 77,800 | 75,000 | 77,000 | 122 |
| 2009/03/23 | 76,500 | 77,000 | 76,000 | 76,700 | 68 |
| 2009/03/19 | 72,400 | 74,500 | 72,400 | 73,500 | 171 |
| 2009/03/18 | 71,500 | 72,400 | 71,000 | 72,100 | 143 |
| 2009/03/17 | 71,400 | 72,400 | 70,100 | 71,500 | 124 |
| 2009/03/16 | 70,900 | 71,700 | 70,600 | 71,100 | 129 |
| 2009/03/13 | 72,000 | 72,000 | 68,000 | 68,000 | 123 |
| 2009/03/12 | 69,600 | 70,400 | 67,600 | 67,600 | 61 |
| 2009/03/11 | 71,200 | 71,200 | 66,600 | 67,600 | 60 |
| 2009/03/10 | 69,800 | 71,500 | 69,800 | 71,500 | 76 |
| 2009/03/09 | 70,800 | 70,900 | 69,500 | 69,900 | 97 |
| 2009/03/06 | 69,500 | 72,000 | 68,300 | 70,900 | 62 |
| 2009/03/05 | 71,100 | 71,800 | 70,000 | 70,000 | 46 |
| 2009/03/04 | 68,900 | 70,700 | 68,400 | 70,700 | 58 |
| 2009/03/03 | 67,400 | 69,600 | 67,000 | 69,100 | 76 |
| 2009/03/02 | 66,400 | 68,400 | 66,000 | 68,400 | 91 |
| 2009/02/27 | 66,100 | 68,400 | 66,000 | 67,500 | 74 |
| 2009/02/26 | 65,000 | 67,000 | 64,800 | 66,100 | 208 |
| 2009/02/25 | 65,800 | 65,800 | 61,100 | 62,000 | 96 |
| 2009/02/24 | 59,500 | 65,800 | 59,000 | 65,000 | 225 |
| 2009/02/23 | 61,500 | 61,900 | 60,000 | 60,800 | 240 |
| 2009/02/20 | 63,000 | 63,500 | 63,000 | 63,000 | 536 |
| 2009/02/19 | 68,000 | 68,000 | 68,000 | 68,000 | 80 |
| 2009/02/18 | 77,500 | 78,800 | 76,100 | 78,000 | 94 |
| 2009/02/17 | 78,300 | 78,300 | 76,900 | 78,000 | 89 |
| 2009/02/16 | 77,700 | 79,000 | 76,000 | 79,000 | 278 |
| 2009/02/13 | 77,800 | 77,900 | 76,600 | 77,700 | 196 |
| 2009/02/12 | 78,500 | 79,400 | 76,200 | 76,200 | 201 |
| 2009/02/10 | 81,900 | 82,000 | 79,100 | 80,300 | 457 |
| 2009/02/09 | 81,700 | 81,700 | 79,000 | 81,700 | 1,435 |
| 2009/02/06 | 71,700 | 71,700 | 71,700 | 71,700 | 80 |
| 2009/02/05 | 66,500 | 67,100 | 66,100 | 66,700 | 136 |
| 2009/02/04 | 67,000 | 67,100 | 65,800 | 66,500 | 49 |
| 2009/02/03 | 66,000 | 67,400 | 65,600 | 66,000 | 174 |
| 2009/02/02 | 65,300 | 66,900 | 65,300 | 66,500 | 126 |
| 2009/01/30 | 66,200 | 66,200 | 65,300 | 65,300 | 101 |
| 2009/01/29 | 66,500 | 68,400 | 65,700 | 66,600 | 171 |
| 2009/01/28 | 66,500 | 67,000 | 65,500 | 66,700 | 151 |
| 2009/01/27 | 66,500 | 67,500 | 66,300 | 66,500 | 110 |
| 2009/01/26 | 67,500 | 67,500 | 66,000 | 66,300 | 208 |
| 2009/01/23 | 68,800 | 68,800 | 66,000 | 66,500 | 323 |
| 2009/01/22 | 68,200 | 69,000 | 67,300 | 68,300 | 672 |
| 2009/01/21 | 66,000 | 68,000 | 65,500 | 67,000 | 227 |
| 2009/01/20 | 66,000 | 66,300 | 65,500 | 66,000 | 93 |
| 2009/01/19 | 67,100 | 68,200 | 65,000 | 65,000 | 275 |
| 2009/01/16 | 65,100 | 67,500 | 65,100 | 67,000 | 216 |
| 2009/01/15 | 67,000 | 67,700 | 65,000 | 65,000 | 273 |
| 2009/01/14 | 69,500 | 70,300 | 66,400 | 68,000 | 299 |
| 2009/01/13 | 74,900 | 75,000 | 67,000 | 68,000 | 608 |
| 2009/01/09 | 78,000 | 78,100 | 76,900 | 76,900 | 173 |
| 2009/01/08 | 78,100 | 79,900 | 78,100 | 78,100 | 115 |
| 2009/01/07 | 81,000 | 81,100 | 78,200 | 78,300 | 170 |
| 2009/01/06 | 84,200 | 84,800 | 77,500 | 80,500 | 380 |
| 2009/01/05 | 90,000 | 90,900 | 86,000 | 86,200 | 129 |