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 |
---|---|---|---|---|---|
2010/12/30 | 13,160 | 13,350 | 13,160 | 13,230 | 604 |
2010/12/29 | 13,300 | 13,300 | 13,140 | 13,140 | 722 |
2010/12/28 | 13,020 | 13,390 | 13,000 | 13,120 | 1,356 |
2010/12/27 | 13,320 | 13,380 | 13,210 | 13,230 | 1,731 |
2010/12/24 | 13,310 | 13,390 | 13,260 | 13,380 | 1,636 |
2010/12/22 | 13,400 | 13,410 | 13,300 | 13,390 | 1,217 |
2010/12/21 | 13,300 | 13,450 | 13,300 | 13,410 | 588 |
2010/12/20 | 13,320 | 13,480 | 13,200 | 13,440 | 1,295 |
2010/12/17 | 13,690 | 14,030 | 13,320 | 13,320 | 839 |
2010/12/16 | 14,150 | 14,400 | 13,280 | 13,500 | 2,397 |
2010/12/15 | 13,800 | 14,100 | 13,760 | 13,930 | 1,568 |
2010/12/14 | 13,320 | 13,580 | 13,300 | 13,400 | 2,377 |
2010/12/13 | 13,320 | 13,320 | 13,250 | 13,320 | 1,226 |
2010/12/10 | 13,290 | 13,360 | 13,240 | 13,320 | 1,004 |
2010/12/09 | 13,300 | 13,390 | 13,100 | 13,280 | 1,660 |
2010/12/08 | 13,200 | 13,360 | 13,200 | 13,290 | 1,091 |
2010/12/07 | 13,160 | 13,290 | 13,160 | 13,230 | 336 |
2010/12/06 | 13,290 | 13,300 | 13,250 | 13,290 | 1,381 |
2010/12/03 | 13,130 | 13,380 | 13,110 | 13,290 | 1,252 |
2010/12/02 | 13,070 | 13,120 | 12,990 | 13,050 | 1,119 |
2010/12/01 | 12,950 | 13,200 | 12,930 | 12,960 | 2,304 |
2010/11/30 | 12,890 | 13,080 | 12,760 | 12,810 | 1,306 |
2010/11/29 | 12,690 | 12,980 | 12,690 | 12,800 | 952 |
2010/11/26 | 12,780 | 13,020 | 12,780 | 12,990 | 2,143 |
2010/11/25 | 12,380 | 12,610 | 12,380 | 12,480 | 875 |
2010/11/24 | 12,300 | 12,400 | 12,300 | 12,370 | 621 |
2010/11/22 | 12,360 | 12,380 | 12,300 | 12,350 | 569 |
2010/11/19 | 12,310 | 12,390 | 12,000 | 12,330 | 1,249 |
2010/11/18 | 12,360 | 12,380 | 12,300 | 12,300 | 376 |
2010/11/17 | 12,200 | 12,410 | 12,170 | 12,250 | 959 |
2010/11/16 | 12,310 | 12,410 | 12,280 | 12,300 | 973 |
2010/11/15 | 12,640 | 12,700 | 12,580 | 12,580 | 548 |
2010/11/12 | 12,810 | 12,810 | 12,610 | 12,790 | 621 |
2010/11/11 | 12,900 | 13,040 | 12,800 | 12,840 | 540 |
2010/11/10 | 12,420 | 12,990 | 12,420 | 12,990 | 472 |
2010/11/09 | 12,910 | 12,990 | 12,620 | 12,640 | 704 |
2010/11/08 | 13,290 | 13,290 | 12,900 | 13,000 | 765 |
2010/11/05 | 13,300 | 13,330 | 13,030 | 13,330 | 573 |
2010/11/04 | 13,350 | 13,360 | 13,150 | 13,330 | 373 |
2010/11/02 | 13,400 | 14,000 | 13,210 | 13,350 | 451 |
2010/11/01 | 12,800 | 14,290 | 12,800 | 14,000 | 2,119 |
2010/10/29 | 12,890 | 13,050 | 12,860 | 13,040 | 696 |
2010/10/28 | 13,000 | 13,050 | 12,800 | 13,000 | 976 |
2010/10/27 | 12,700 | 13,100 | 12,700 | 13,100 | 667 |
2010/10/26 | 12,800 | 13,050 | 12,800 | 12,950 | 456 |
2010/10/25 | 13,000 | 13,200 | 12,800 | 12,930 | 423 |
2010/10/22 | 13,020 | 13,190 | 12,380 | 13,040 | 1,103 |
2010/10/21 | 13,110 | 13,250 | 13,070 | 13,120 | 510 |
2010/10/20 | 13,600 | 13,600 | 13,070 | 13,480 | 549 |
2010/10/19 | 13,600 | 13,670 | 13,300 | 13,670 | 622 |
2010/10/18 | 13,330 | 13,670 | 13,200 | 13,670 | 285 |
2010/10/15 | 13,760 | 13,990 | 13,700 | 13,710 | 350 |
2010/10/14 | 13,800 | 14,000 | 13,760 | 14,000 | 381 |
2010/10/13 | 14,030 | 14,030 | 13,800 | 13,860 | 114 |
2010/10/12 | 14,020 | 14,050 | 13,780 | 14,050 | 261 |
2010/10/08 | 14,080 | 14,090 | 13,650 | 14,020 | 268 |
2010/10/07 | 14,080 | 14,080 | 13,700 | 14,080 | 588 |
2010/10/06 | 14,540 | 14,800 | 13,170 | 14,200 | 1,323 |
2010/10/05 | 14,060 | 14,500 | 13,500 | 14,500 | 613 |
2010/10/04 | 13,760 | 14,190 | 13,710 | 14,060 | 490 |
2010/10/01 | 13,990 | 13,990 | 13,600 | 13,760 | 1,290 |
2010/09/30 | 14,060 | 14,100 | 14,020 | 14,060 | 601 |
2010/09/29 | 14,100 | 14,290 | 14,030 | 14,150 | 1,223 |
2010/09/28 | 14,150 | 14,150 | 14,020 | 14,070 | 225 |
2010/09/27 | 14,220 | 14,450 | 14,040 | 14,450 | 362 |
2010/09/24 | 14,280 | 14,290 | 14,040 | 14,250 | 343 |
2010/09/22 | 14,150 | 14,300 | 14,040 | 14,290 | 257 |
2010/09/21 | 14,360 | 14,360 | 14,150 | 14,290 | 155 |
2010/09/17 | 14,020 | 14,450 | 14,020 | 14,450 | 919 |
2010/09/16 | 14,330 | 14,330 | 14,040 | 14,040 | 399 |
2010/09/15 | 14,110 | 14,350 | 14,080 | 14,330 | 409 |
2010/09/14 | 14,310 | 14,450 | 14,110 | 14,390 | 448 |
2010/09/13 | 14,480 | 14,500 | 14,040 | 14,390 | 990 |
2010/09/10 | 14,150 | 14,500 | 14,120 | 14,500 | 729 |
2010/09/09 | 14,420 | 14,520 | 14,380 | 14,450 | 184 |
2010/09/08 | 14,700 | 14,900 | 14,420 | 14,420 | 737 |
2010/09/07 | 14,720 | 15,060 | 14,720 | 14,900 | 628 |
2010/09/06 | 14,800 | 15,050 | 14,760 | 14,990 | 461 |
2010/09/03 | 15,460 | 15,460 | 15,150 | 15,150 | 336 |
2010/09/02 | 15,340 | 15,480 | 15,140 | 15,460 | 622 |
2010/09/01 | 15,240 | 15,340 | 15,120 | 15,340 | 422 |
2010/08/31 | 15,140 | 15,370 | 15,140 | 15,230 | 374 |
2010/08/30 | 15,080 | 15,360 | 15,080 | 15,360 | 391 |
2010/08/27 | 15,240 | 15,280 | 15,110 | 15,280 | 221 |
2010/08/26 | 15,000 | 15,250 | 15,000 | 15,250 | 274 |
2010/08/25 | 15,150 | 15,200 | 15,020 | 15,100 | 195 |
2010/08/24 | 15,250 | 15,270 | 15,000 | 15,150 | 448 |
2010/08/23 | 14,650 | 15,250 | 14,520 | 15,250 | 711 |
2010/08/20 | 15,000 | 15,200 | 14,800 | 15,050 | 335 |
2010/08/19 | 14,900 | 15,100 | 14,800 | 15,100 | 266 |
2010/08/18 | 15,000 | 15,000 | 14,200 | 14,960 | 218 |
2010/08/17 | 14,840 | 15,030 | 14,560 | 15,030 | 519 |
2010/08/16 | 14,900 | 15,000 | 14,670 | 14,790 | 360 |
2010/08/13 | 14,450 | 15,010 | 14,300 | 15,010 | 570 |
2010/08/12 | 14,020 | 14,690 | 14,020 | 14,590 | 829 |
2010/08/11 | 14,300 | 14,490 | 14,210 | 14,210 | 578 |
2010/08/10 | 14,600 | 14,670 | 14,330 | 14,450 | 310 |
2010/08/09 | 14,690 | 14,690 | 14,300 | 14,600 | 295 |
2010/08/06 | 14,490 | 14,690 | 14,180 | 14,690 | 377 |
2010/08/05 | 14,150 | 14,300 | 14,100 | 14,300 | 704 |
2010/08/04 | 14,000 | 14,190 | 13,800 | 14,150 | 809 |
2010/08/03 | 14,120 | 14,120 | 13,650 | 14,080 | 601 |
2010/08/02 | 14,000 | 14,180 | 13,810 | 14,150 | 779 |
2010/07/30 | 13,590 | 13,980 | 13,500 | 13,900 | 804 |
2010/07/29 | 13,530 | 14,000 | 13,450 | 13,690 | 836 |
2010/07/28 | 13,500 | 14,000 | 13,500 | 13,600 | 1,302 |
2010/07/27 | 13,500 | 13,590 | 13,450 | 13,550 | 377 |
2010/07/26 | 13,500 | 13,530 | 13,450 | 13,500 | 328 |
2010/07/23 | 13,500 | 13,520 | 13,430 | 13,460 | 164 |
2010/07/22 | 13,500 | 13,530 | 13,300 | 13,530 | 314 |
2010/07/21 | 13,500 | 13,500 | 13,320 | 13,500 | 354 |
2010/07/20 | 13,500 | 13,540 | 13,300 | 13,300 | 354 |
2010/07/16 | 13,500 | 13,530 | 13,400 | 13,530 | 413 |
2010/07/15 | 13,500 | 13,530 | 13,400 | 13,530 | 446 |
2010/07/14 | 13,500 | 13,540 | 13,400 | 13,400 | 176 |
2010/07/13 | 13,500 | 13,550 | 13,400 | 13,550 | 212 |
2010/07/12 | 13,350 | 13,650 | 13,350 | 13,500 | 299 |
2010/07/09 | 13,400 | 13,520 | 13,360 | 13,500 | 652 |
2010/07/08 | 13,500 | 13,800 | 13,440 | 13,460 | 326 |
2010/07/07 | 13,360 | 13,500 | 13,360 | 13,500 | 286 |
2010/07/06 | 13,400 | 13,620 | 13,310 | 13,620 | 588 |
2010/07/05 | 13,500 | 13,540 | 13,400 | 13,500 | 112 |
2010/07/02 | 13,580 | 13,640 | 13,540 | 13,540 | 228 |
2010/07/01 | 13,930 | 13,970 | 13,450 | 13,880 | 322 |
2010/06/30 | 13,380 | 13,960 | 13,380 | 13,960 | 601 |
2010/06/29 | 13,600 | 13,690 | 13,500 | 13,640 | 289 |
2010/06/28 | 13,680 | 13,930 | 13,610 | 13,660 | 243 |
2010/06/25 | 13,980 | 13,980 | 13,600 | 13,900 | 290 |
2010/06/24 | 14,150 | 14,190 | 13,830 | 13,860 | 96 |
2010/06/23 | 14,000 | 14,150 | 13,800 | 14,150 | 287 |
2010/06/22 | 13,840 | 14,200 | 13,840 | 14,000 | 243 |
2010/06/21 | 14,200 | 14,200 | 13,700 | 14,000 | 1,005 |
2010/06/18 | 14,100 | 14,260 | 13,600 | 14,260 | 272 |
2010/06/17 | 13,740 | 14,400 | 13,620 | 14,400 | 397 |
2010/06/16 | 13,500 | 13,740 | 13,480 | 13,740 | 211 |
2010/06/15 | 13,500 | 13,710 | 13,440 | 13,490 | 186 |
2010/06/14 | 13,400 | 13,750 | 13,390 | 13,720 | 789 |
2010/06/11 | 14,000 | 14,050 | 13,610 | 14,000 | 410 |
2010/06/10 | 13,400 | 13,700 | 13,260 | 13,700 | 183 |
2010/06/09 | 13,700 | 13,720 | 13,360 | 13,370 | 328 |
2010/06/08 | 14,200 | 14,210 | 13,580 | 13,700 | 541 |
2010/06/07 | 14,630 | 14,630 | 14,280 | 14,480 | 649 |
2010/06/04 | 14,980 | 15,000 | 14,700 | 14,700 | 131 |
2010/06/03 | 14,890 | 15,200 | 14,890 | 14,990 | 171 |
2010/06/02 | 15,180 | 15,230 | 14,950 | 15,230 | 324 |
2010/06/01 | 15,350 | 15,350 | 14,810 | 14,990 | 412 |
2010/05/31 | 14,990 | 15,000 | 14,400 | 15,000 | 388 |
2010/05/28 | 14,900 | 14,980 | 14,680 | 14,930 | 420 |
2010/05/27 | 14,320 | 14,950 | 14,320 | 14,900 | 560 |
2010/05/26 | 14,900 | 14,950 | 14,330 | 14,920 | 1,049 |
2010/05/25 | 14,750 | 14,860 | 14,310 | 14,660 | 773 |
2010/05/24 | 15,000 | 15,010 | 14,620 | 14,930 | 330 |
2010/05/21 | 14,220 | 14,880 | 14,220 | 14,880 | 1,106 |
2010/05/20 | 15,090 | 15,240 | 14,640 | 14,650 | 374 |
2010/05/19 | 14,500 | 15,380 | 14,300 | 14,890 | 1,122 |
2010/05/18 | 14,800 | 14,940 | 14,510 | 14,850 | 730 |
2010/05/17 | 14,820 | 15,050 | 14,600 | 14,600 | 533 |
2010/05/14 | 14,900 | 15,100 | 14,800 | 15,100 | 417 |
2010/05/13 | 14,820 | 15,100 | 14,800 | 15,000 | 160 |
2010/05/12 | 14,900 | 15,130 | 14,600 | 14,760 | 356 |
2010/05/11 | 15,100 | 15,340 | 14,670 | 14,670 | 1,038 |
2010/05/10 | 15,200 | 15,750 | 14,810 | 14,820 | 988 |
2010/05/07 | 15,210 | 15,850 | 14,840 | 15,330 | 2,084 |
2010/05/06 | 15,420 | 16,680 | 15,300 | 15,610 | 1,420 |
2010/04/30 | 17,100 | 17,200 | 16,670 | 17,020 | 684 |
2010/04/28 | 17,000 | 17,340 | 16,900 | 17,040 | 887 |
2010/04/27 | 17,000 | 17,710 | 17,000 | 17,310 | 870 |
2010/04/26 | 17,400 | 17,950 | 17,040 | 17,130 | 3,360 |
2010/04/23 | 15,600 | 16,600 | 15,500 | 16,600 | 16,164 |
2010/04/22 | 15,490 | 15,550 | 14,900 | 15,500 | 2,829 |
2010/04/21 | 14,600 | 15,000 | 14,600 | 15,000 | 1,649 |
2010/04/20 | 14,500 | 14,680 | 14,360 | 14,680 | 3,125 |
2010/04/19 | 14,680 | 14,800 | 14,480 | 14,500 | 1,086 |
2010/04/16 | 14,880 | 14,880 | 14,650 | 14,680 | 1,140 |
2010/04/15 | 14,650 | 14,800 | 14,500 | 14,800 | 1,453 |
2010/04/14 | 14,660 | 14,790 | 14,560 | 14,700 | 942 |
2010/04/13 | 14,820 | 14,950 | 14,620 | 14,620 | 385 |
2010/04/12 | 14,480 | 14,800 | 14,480 | 14,770 | 602 |
2010/04/09 | 14,830 | 14,830 | 14,500 | 14,500 | 898 |
2010/04/08 | 15,030 | 15,100 | 14,650 | 14,820 | 708 |
2010/04/07 | 15,380 | 15,380 | 14,820 | 14,870 | 641 |
2010/04/06 | 15,000 | 15,290 | 14,800 | 15,290 | 860 |
2010/04/05 | 14,700 | 15,150 | 14,700 | 15,100 | 532 |
2010/04/02 | 14,010 | 14,650 | 14,010 | 14,650 | 1,035 |
2010/04/01 | 14,390 | 14,450 | 13,830 | 14,450 | 722 |
2010/03/31 | 13,800 | 14,400 | 13,780 | 14,400 | 1,253 |
2010/03/30 | 14,000 | 14,190 | 13,850 | 13,870 | 666 |
2010/03/29 | 13,800 | 14,000 | 13,600 | 14,000 | 601 |
2010/03/26 | 13,860 | 14,000 | 13,500 | 14,000 | 501 |
2010/03/25 | 13,790 | 13,850 | 13,450 | 13,750 | 300 |
2010/03/24 | 13,860 | 14,000 | 13,400 | 13,400 | 772 |
2010/03/23 | 14,100 | 14,180 | 13,860 | 13,910 | 398 |
2010/03/19 | 14,180 | 14,360 | 14,180 | 14,180 | 332 |
2010/03/18 | 14,210 | 14,500 | 14,020 | 14,200 | 680 |
2010/03/17 | 14,150 | 14,500 | 14,050 | 14,110 | 1,010 |
2010/03/16 | 13,420 | 14,460 | 13,420 | 14,130 | 1,048 |
2010/03/15 | 13,240 | 13,900 | 13,150 | 13,900 | 1,255 |
2010/03/12 | 13,000 | 13,540 | 13,000 | 13,540 | 1,538 |
2010/03/11 | 12,960 | 13,300 | 12,960 | 13,180 | 1,398 |
2010/03/10 | 13,710 | 13,710 | 12,990 | 13,560 | 2,293 |
2010/03/09 | 14,200 | 14,200 | 13,710 | 13,750 | 1,504 |
2010/03/08 | 14,610 | 14,700 | 13,850 | 14,390 | 1,712 |
2010/03/05 | 14,880 | 15,000 | 14,520 | 14,620 | 1,882 |
2010/03/04 | 15,260 | 15,440 | 14,800 | 14,870 | 518 |
2010/03/03 | 15,440 | 15,600 | 15,150 | 15,600 | 324 |
2010/03/02 | 15,170 | 15,600 | 15,000 | 15,500 | 612 |
2010/03/01 | 15,000 | 15,700 | 14,900 | 15,170 | 661 |
2010/02/26 | 14,920 | 15,800 | 14,900 | 15,800 | 1,147 |
2010/02/25 | 14,810 | 15,190 | 14,800 | 15,190 | 702 |
2010/02/24 | 14,950 | 15,000 | 14,890 | 14,910 | 1,172 |
2010/02/23 | 15,000 | 15,300 | 14,940 | 14,940 | 1,138 |
2010/02/22 | 15,610 | 16,000 | 14,930 | 15,450 | 1,568 |
2010/02/19 | 15,800 | 16,220 | 15,720 | 16,010 | 579 |
2010/02/18 | 16,130 | 16,300 | 15,680 | 15,680 | 487 |
2010/02/17 | 16,100 | 16,900 | 16,100 | 16,120 | 417 |
2010/02/16 | 16,000 | 16,500 | 15,900 | 16,500 | 440 |
2010/02/15 | 15,500 | 16,000 | 15,400 | 16,000 | 299 |
2010/02/12 | 15,580 | 15,750 | 15,500 | 15,700 | 624 |
2010/02/10 | 16,000 | 16,200 | 15,500 | 15,600 | 576 |
2010/02/09 | 16,800 | 16,800 | 15,950 | 15,950 | 938 |
2010/02/08 | 17,000 | 17,050 | 16,810 | 16,810 | 944 |
2010/02/05 | 17,050 | 17,100 | 17,000 | 17,000 | 430 |
2010/02/04 | 17,730 | 17,730 | 17,250 | 17,300 | 214 |
2010/02/03 | 17,410 | 17,750 | 17,150 | 17,680 | 664 |
2010/02/02 | 17,060 | 17,380 | 17,060 | 17,380 | 693 |
2010/02/01 | 16,910 | 17,380 | 16,700 | 17,060 | 931 |
2010/01/29 | 17,010 | 17,450 | 17,000 | 17,000 | 418 |
2010/01/28 | 17,600 | 17,690 | 16,840 | 17,690 | 500 |
2010/01/27 | 16,800 | 17,750 | 16,700 | 17,690 | 658 |
2010/01/27 | 1 -> 5.00 分割 | ||||
2010/01/26 | 86,600 | 88,600 | 86,600 | 88,400 | 121 |
2010/01/25 | 86,700 | 86,700 | 86,300 | 86,600 | 100 |
2010/01/22 | 87,100 | 87,100 | 86,500 | 86,800 | 58 |
2010/01/21 | 87,000 | 87,100 | 86,100 | 87,100 | 44 |
2010/01/20 | 86,600 | 87,500 | 85,900 | 87,000 | 199 |
2010/01/19 | 88,000 | 88,600 | 86,600 | 87,000 | 77 |
2010/01/18 | 87,100 | 88,000 | 86,700 | 87,800 | 142 |
2010/01/15 | 87,000 | 87,300 | 86,900 | 87,100 | 143 |
2010/01/14 | 87,500 | 89,000 | 87,300 | 87,300 | 47 |
2010/01/13 | 89,900 | 89,900 | 87,000 | 87,100 | 137 |
2010/01/12 | 89,500 | 90,500 | 87,700 | 90,500 | 151 |
2010/01/08 | 86,200 | 89,500 | 86,100 | 89,500 | 371 |
2010/01/07 | 88,000 | 88,000 | 86,800 | 87,500 | 158 |
2010/01/06 | 87,500 | 88,000 | 86,500 | 88,000 | 206 |
2010/01/05 | 89,800 | 90,200 | 88,500 | 89,000 | 138 |
2010/01/04 | 90,400 | 91,700 | 90,000 | 90,500 | 117 |