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 |
|---|---|---|---|---|---|
| 2012/12/28 | 6,200 | 6,230 | 6,140 | 6,160 | 2,529 |
| 2012/12/27 | 6,190 | 6,200 | 6,150 | 6,170 | 1,647 |
| 2012/12/26 | 6,140 | 6,180 | 6,130 | 6,160 | 1,118 |
| 2012/12/25 | 6,160 | 6,190 | 6,160 | 6,190 | 2,280 |
| 2012/12/21 | 6,160 | 6,220 | 6,150 | 6,160 | 3,149 |
| 2012/12/20 | 6,170 | 6,180 | 6,140 | 6,160 | 1,697 |
| 2012/12/19 | 6,150 | 6,190 | 6,130 | 6,180 | 1,474 |
| 2012/12/18 | 6,150 | 6,170 | 6,130 | 6,170 | 973 |
| 2012/12/17 | 6,180 | 6,190 | 6,130 | 6,140 | 1,510 |
| 2012/12/14 | 6,150 | 6,230 | 6,150 | 6,150 | 1,917 |
| 2012/12/13 | 6,190 | 6,220 | 6,150 | 6,160 | 935 |
| 2012/12/12 | 6,230 | 6,240 | 6,170 | 6,180 | 837 |
| 2012/12/11 | 6,210 | 6,250 | 6,190 | 6,230 | 633 |
| 2012/12/10 | 6,240 | 6,280 | 6,210 | 6,210 | 473 |
| 2012/12/07 | 6,250 | 6,280 | 6,200 | 6,280 | 928 |
| 2012/12/06 | 6,290 | 6,290 | 6,190 | 6,210 | 905 |
| 2012/12/05 | 6,260 | 6,280 | 6,230 | 6,280 | 768 |
| 2012/12/04 | 6,230 | 6,260 | 6,220 | 6,260 | 540 |
| 2012/12/03 | 6,210 | 6,300 | 6,210 | 6,230 | 848 |
| 2012/11/30 | 6,210 | 6,250 | 6,200 | 6,210 | 237 |
| 2012/11/29 | 6,190 | 6,250 | 6,180 | 6,250 | 711 |
| 2012/11/28 | 6,230 | 6,280 | 6,180 | 6,200 | 670 |
| 2012/11/27 | 6,270 | 6,270 | 6,200 | 6,240 | 556 |
| 2012/11/26 | 6,230 | 6,290 | 6,230 | 6,290 | 916 |
| 2012/11/22 | 6,290 | 6,300 | 6,230 | 6,270 | 665 |
| 2012/11/21 | 6,290 | 6,320 | 6,260 | 6,300 | 1,131 |
| 2012/11/20 | 6,300 | 6,340 | 6,230 | 6,290 | 507 |
| 2012/11/19 | 6,360 | 6,360 | 6,290 | 6,300 | 415 |
| 2012/11/16 | 6,300 | 6,370 | 6,270 | 6,360 | 674 |
| 2012/11/15 | 6,270 | 6,330 | 6,250 | 6,300 | 261 |
| 2012/11/14 | 6,230 | 6,300 | 6,210 | 6,300 | 549 |
| 2012/11/13 | 6,280 | 6,280 | 6,220 | 6,220 | 184 |
| 2012/11/12 | 6,290 | 6,290 | 6,220 | 6,280 | 266 |
| 2012/11/09 | 6,320 | 6,320 | 6,210 | 6,320 | 401 |
| 2012/11/08 | 6,260 | 6,320 | 6,210 | 6,320 | 880 |
| 2012/11/07 | 6,220 | 6,330 | 6,220 | 6,330 | 320 |
| 2012/11/06 | 6,230 | 6,290 | 6,200 | 6,210 | 754 |
| 2012/11/05 | 6,310 | 6,350 | 6,210 | 6,210 | 642 |
| 2012/11/02 | 6,350 | 6,390 | 6,250 | 6,390 | 646 |
| 2012/11/01 | 6,350 | 6,380 | 6,250 | 6,370 | 723 |
| 2012/10/31 | 6,310 | 6,380 | 6,250 | 6,350 | 617 |
| 2012/10/30 | 6,310 | 6,430 | 6,280 | 6,400 | 1,687 |
| 2012/10/29 | 6,350 | 6,350 | 6,190 | 6,300 | 1,909 |
| 2012/10/26 | 6,350 | 6,400 | 6,260 | 6,400 | 1,058 |
| 2012/10/25 | 6,220 | 6,360 | 6,210 | 6,360 | 1,302 |
| 2012/10/24 | 6,300 | 6,360 | 6,250 | 6,260 | 1,307 |
| 2012/10/23 | 6,260 | 6,300 | 6,180 | 6,290 | 682 |
| 2012/10/22 | 6,260 | 6,290 | 6,170 | 6,290 | 1,058 |
| 2012/10/19 | 6,240 | 6,240 | 6,170 | 6,180 | 476 |
| 2012/10/18 | 6,280 | 6,290 | 6,210 | 6,270 | 514 |
| 2012/10/17 | 6,250 | 6,280 | 6,190 | 6,280 | 568 |
| 2012/10/16 | 6,250 | 6,300 | 6,150 | 6,150 | 538 |
| 2012/10/15 | 6,280 | 6,300 | 6,270 | 6,300 | 425 |
| 2012/10/12 | 6,280 | 6,320 | 6,240 | 6,320 | 567 |
| 2012/10/11 | 6,300 | 6,300 | 6,190 | 6,280 | 161 |
| 2012/10/10 | 6,210 | 6,210 | 6,120 | 6,190 | 544 |
| 2012/10/09 | 6,300 | 6,410 | 6,120 | 6,200 | 1,209 |
| 2012/10/05 | 6,400 | 6,470 | 6,360 | 6,460 | 895 |
| 2012/10/04 | 6,470 | 6,500 | 6,320 | 6,500 | 989 |
| 2012/10/03 | 6,350 | 6,490 | 6,310 | 6,490 | 575 |
| 2012/10/02 | 6,480 | 6,490 | 6,350 | 6,470 | 733 |
| 2012/10/01 | 6,490 | 6,500 | 6,300 | 6,500 | 878 |
| 2012/09/28 | 6,390 | 6,500 | 6,310 | 6,500 | 1,497 |
| 2012/09/27 | 6,270 | 6,490 | 6,180 | 6,490 | 1,051 |
| 2012/09/26 | 6,330 | 6,440 | 6,150 | 6,300 | 581 |
| 2012/09/25 | 6,400 | 6,460 | 6,300 | 6,460 | 390 |
| 2012/09/24 | 6,350 | 6,460 | 6,310 | 6,460 | 877 |
| 2012/09/21 | 6,410 | 6,430 | 6,280 | 6,350 | 448 |
| 2012/09/20 | 6,310 | 6,500 | 6,210 | 6,500 | 1,080 |
| 2012/09/19 | 6,270 | 6,460 | 6,150 | 6,460 | 921 |
| 2012/09/18 | 6,200 | 6,270 | 6,170 | 6,270 | 507 |
| 2012/09/14 | 6,140 | 6,200 | 6,100 | 6,100 | 652 |
| 2012/09/13 | 6,140 | 6,250 | 6,100 | 6,150 | 459 |
| 2012/09/12 | 6,120 | 6,240 | 6,100 | 6,110 | 278 |
| 2012/09/11 | 6,150 | 6,150 | 6,100 | 6,110 | 150 |
| 2012/09/10 | 6,120 | 6,170 | 6,110 | 6,150 | 392 |
| 2012/09/07 | 6,240 | 6,240 | 6,110 | 6,120 | 497 |
| 2012/09/06 | 6,110 | 6,290 | 6,100 | 6,230 | 615 |
| 2012/09/05 | 6,140 | 6,210 | 6,080 | 6,120 | 442 |
| 2012/09/04 | 6,130 | 6,150 | 6,080 | 6,140 | 1,175 |
| 2012/09/03 | 6,160 | 6,190 | 6,130 | 6,130 | 389 |
| 2012/08/31 | 6,190 | 6,340 | 6,150 | 6,150 | 343 |
| 2012/08/30 | 6,180 | 6,350 | 6,180 | 6,350 | 339 |
| 2012/08/29 | 6,210 | 6,250 | 6,110 | 6,250 | 526 |
| 2012/08/28 | 6,300 | 6,430 | 6,110 | 6,200 | 722 |
| 2012/08/27 | 6,400 | 6,540 | 6,350 | 6,540 | 1,582 |
| 2012/08/24 | 6,160 | 6,380 | 6,160 | 6,380 | 792 |
| 2012/08/23 | 6,260 | 6,280 | 6,150 | 6,150 | 520 |
| 2012/08/22 | 6,240 | 6,260 | 6,190 | 6,260 | 163 |
| 2012/08/21 | 6,160 | 6,240 | 6,160 | 6,240 | 116 |
| 2012/08/20 | 6,190 | 6,240 | 6,180 | 6,180 | 350 |
| 2012/08/17 | 6,160 | 6,180 | 6,110 | 6,180 | 479 |
| 2012/08/16 | 6,180 | 6,190 | 6,100 | 6,130 | 547 |
| 2012/08/15 | 6,140 | 6,190 | 6,120 | 6,190 | 158 |
| 2012/08/14 | 6,180 | 6,180 | 6,110 | 6,120 | 193 |
| 2012/08/13 | 6,130 | 6,200 | 6,130 | 6,200 | 315 |
| 2012/08/10 | 6,150 | 6,170 | 6,110 | 6,110 | 327 |
| 2012/08/09 | 6,160 | 6,180 | 6,150 | 6,170 | 113 |
| 2012/08/08 | 6,240 | 6,250 | 6,150 | 6,160 | 253 |
| 2012/08/07 | 6,120 | 6,200 | 6,120 | 6,200 | 116 |
| 2012/08/06 | 6,230 | 6,230 | 6,120 | 6,160 | 740 |
| 2012/08/03 | 6,170 | 6,250 | 6,110 | 6,250 | 296 |
| 2012/08/02 | 6,140 | 6,190 | 6,110 | 6,130 | 371 |
| 2012/08/01 | 6,140 | 6,290 | 6,100 | 6,160 | 864 |
| 2012/07/31 | 6,200 | 6,270 | 6,100 | 6,130 | 1,352 |
| 2012/07/30 | 6,280 | 6,360 | 6,200 | 6,200 | 1,387 |
| 2012/07/27 | 6,280 | 6,380 | 6,220 | 6,380 | 235 |
| 2012/07/26 | 6,210 | 6,290 | 6,210 | 6,290 | 315 |
| 2012/07/25 | 6,290 | 6,290 | 6,220 | 6,260 | 192 |
| 2012/07/24 | 6,220 | 6,300 | 6,210 | 6,300 | 1,140 |
| 2012/07/23 | 6,250 | 6,340 | 6,220 | 6,220 | 362 |
| 2012/07/20 | 6,340 | 6,400 | 6,250 | 6,400 | 465 |
| 2012/07/19 | 6,380 | 6,380 | 6,250 | 6,250 | 466 |
| 2012/07/18 | 6,340 | 6,450 | 6,300 | 6,350 | 1,046 |
| 2012/07/17 | 6,300 | 6,370 | 6,250 | 6,370 | 304 |
| 2012/07/13 | 6,310 | 6,340 | 6,270 | 6,280 | 244 |
| 2012/07/12 | 6,330 | 6,330 | 6,260 | 6,270 | 236 |
| 2012/07/11 | 6,300 | 6,310 | 6,270 | 6,280 | 243 |
| 2012/07/10 | 6,300 | 6,330 | 6,290 | 6,300 | 256 |
| 2012/07/09 | 6,420 | 6,420 | 6,300 | 6,300 | 221 |
| 2012/07/06 | 6,430 | 6,440 | 6,360 | 6,360 | 658 |
| 2012/07/05 | 6,390 | 6,430 | 6,370 | 6,410 | 358 |
| 2012/07/04 | 6,430 | 6,430 | 6,320 | 6,350 | 412 |
| 2012/07/03 | 6,380 | 6,480 | 6,340 | 6,340 | 819 |
| 2012/07/02 | 6,450 | 6,450 | 6,300 | 6,380 | 471 |
| 2012/06/29 | 6,400 | 6,570 | 6,310 | 6,380 | 3,020 |
| 2012/06/28 | 6,260 | 6,350 | 6,240 | 6,330 | 465 |
| 2012/06/27 | 6,260 | 6,290 | 6,100 | 6,230 | 868 |
| 2012/06/26 | 6,550 | 6,570 | 6,510 | 6,550 | 772 |
| 2012/06/25 | 6,500 | 6,590 | 6,500 | 6,590 | 907 |
| 2012/06/22 | 6,570 | 6,590 | 6,550 | 6,590 | 490 |
| 2012/06/21 | 6,570 | 6,580 | 6,520 | 6,580 | 348 |
| 2012/06/20 | 6,450 | 6,590 | 6,450 | 6,590 | 375 |
| 2012/06/19 | 6,560 | 6,580 | 6,420 | 6,530 | 623 |
| 2012/06/18 | 6,440 | 6,570 | 6,440 | 6,550 | 450 |
| 2012/06/15 | 6,380 | 6,430 | 6,380 | 6,430 | 240 |
| 2012/06/14 | 6,380 | 6,420 | 6,330 | 6,380 | 220 |
| 2012/06/13 | 6,380 | 6,400 | 6,330 | 6,380 | 326 |
| 2012/06/12 | 6,360 | 6,440 | 6,300 | 6,390 | 451 |
| 2012/06/11 | 6,260 | 6,470 | 6,260 | 6,460 | 402 |
| 2012/06/08 | 6,580 | 6,580 | 6,400 | 6,450 | 936 |
| 2012/06/07 | 6,330 | 6,390 | 6,270 | 6,390 | 403 |
| 2012/06/06 | 6,250 | 6,340 | 6,220 | 6,230 | 823 |
| 2012/06/05 | 6,290 | 6,330 | 6,230 | 6,330 | 290 |
| 2012/06/04 | 6,370 | 6,370 | 6,230 | 6,230 | 302 |
| 2012/06/01 | 6,390 | 6,480 | 6,340 | 6,350 | 78 |
| 2012/05/31 | 6,310 | 6,490 | 6,300 | 6,490 | 211 |
| 2012/05/30 | 6,400 | 6,540 | 6,350 | 6,360 | 317 |
| 2012/05/29 | 6,410 | 6,440 | 6,300 | 6,400 | 34 |
| 2012/05/28 | 6,410 | 6,480 | 6,260 | 6,410 | 461 |
| 2012/05/25 | 6,530 | 6,590 | 6,430 | 6,540 | 633 |
| 2012/05/24 | 6,450 | 6,450 | 6,330 | 6,420 | 163 |
| 2012/05/23 | 6,570 | 6,570 | 6,320 | 6,350 | 246 |
| 2012/05/22 | 6,550 | 6,570 | 6,430 | 6,570 | 172 |
| 2012/05/21 | 6,280 | 6,550 | 6,270 | 6,550 | 94 |
| 2012/05/18 | 6,570 | 6,570 | 6,270 | 6,360 | 762 |
| 2012/05/17 | 6,300 | 6,570 | 6,230 | 6,570 | 435 |
| 2012/05/16 | 6,390 | 6,440 | 6,300 | 6,320 | 620 |
| 2012/05/15 | 6,420 | 6,500 | 6,400 | 6,400 | 593 |
| 2012/05/14 | 6,550 | 6,640 | 6,410 | 6,500 | 900 |
| 2012/05/11 | 6,630 | 6,630 | 6,500 | 6,500 | 188 |
| 2012/05/10 | 6,540 | 6,630 | 6,510 | 6,630 | 382 |
| 2012/05/09 | 6,510 | 6,660 | 6,500 | 6,660 | 686 |
| 2012/05/08 | 6,560 | 6,590 | 6,500 | 6,550 | 391 |
| 2012/05/07 | 6,600 | 6,660 | 6,530 | 6,550 | 677 |
| 2012/05/02 | 6,650 | 6,710 | 6,620 | 6,620 | 418 |
| 2012/05/01 | 6,730 | 6,740 | 6,650 | 6,720 | 210 |
| 2012/04/27 | 6,600 | 6,740 | 6,580 | 6,730 | 500 |
| 2012/04/26 | 6,740 | 6,750 | 6,550 | 6,550 | 1,230 |
| 2012/04/25 | 6,900 | 6,900 | 6,710 | 6,720 | 598 |
| 2012/04/24 | 6,860 | 6,900 | 6,720 | 6,900 | 476 |
| 2012/04/23 | 6,960 | 6,960 | 6,850 | 6,860 | 572 |
| 2012/04/20 | 6,770 | 6,990 | 6,670 | 6,990 | 839 |
| 2012/04/19 | 6,780 | 6,780 | 6,600 | 6,600 | 280 |
| 2012/04/18 | 6,630 | 6,700 | 6,580 | 6,700 | 549 |
| 2012/04/17 | 6,610 | 6,660 | 6,600 | 6,630 | 226 |
| 2012/04/16 | 6,670 | 6,690 | 6,610 | 6,610 | 132 |
| 2012/04/13 | 6,650 | 6,690 | 6,650 | 6,670 | 282 |
| 2012/04/12 | 6,690 | 6,730 | 6,630 | 6,630 | 270 |
| 2012/04/11 | 6,650 | 6,780 | 6,650 | 6,660 | 262 |
| 2012/04/10 | 6,670 | 7,000 | 6,650 | 7,000 | 796 |
| 2012/04/09 | 6,780 | 6,790 | 6,680 | 6,680 | 411 |
| 2012/04/06 | 6,800 | 6,800 | 6,650 | 6,780 | 812 |
| 2012/04/05 | 6,700 | 6,810 | 6,670 | 6,810 | 423 |
| 2012/04/04 | 6,710 | 6,800 | 6,660 | 6,800 | 833 |
| 2012/04/03 | 6,790 | 6,840 | 6,700 | 6,700 | 1,359 |
| 2012/04/02 | 6,830 | 6,830 | 6,750 | 6,770 | 435 |
| 2012/03/30 | 6,700 | 6,800 | 6,700 | 6,800 | 853 |
| 2012/03/29 | 6,780 | 6,820 | 6,700 | 6,740 | 324 |
| 2012/03/28 | 6,740 | 6,800 | 6,670 | 6,670 | 516 |
| 2012/03/27 | 6,750 | 6,790 | 6,740 | 6,750 | 779 |
| 2012/03/26 | 6,810 | 6,810 | 6,750 | 6,760 | 862 |
| 2012/03/23 | 6,850 | 6,850 | 6,800 | 6,810 | 435 |
| 2012/03/22 | 6,850 | 6,900 | 6,800 | 6,900 | 301 |
| 2012/03/21 | 6,850 | 6,930 | 6,830 | 6,900 | 449 |
| 2012/03/19 | 6,950 | 7,000 | 6,840 | 6,840 | 692 |
| 2012/03/16 | 6,920 | 7,060 | 6,820 | 7,060 | 552 |
| 2012/03/15 | 7,000 | 7,100 | 6,890 | 6,910 | 744 |
| 2012/03/14 | 6,800 | 6,980 | 6,780 | 6,940 | 1,016 |
| 2012/03/13 | 6,760 | 6,760 | 6,640 | 6,740 | 319 |
| 2012/03/12 | 6,700 | 6,770 | 6,700 | 6,760 | 223 |
| 2012/03/09 | 6,630 | 6,760 | 6,630 | 6,740 | 399 |
| 2012/03/08 | 6,440 | 6,700 | 6,440 | 6,620 | 305 |
| 2012/03/07 | 6,340 | 6,540 | 6,340 | 6,540 | 457 |
| 2012/03/06 | 6,520 | 6,520 | 6,280 | 6,340 | 1,195 |
| 2012/03/05 | 6,520 | 6,670 | 6,500 | 6,560 | 855 |
| 2012/03/02 | 6,440 | 6,590 | 6,440 | 6,580 | 1,408 |
| 2012/03/01 | 6,700 | 6,730 | 6,360 | 6,420 | 1,613 |
| 2012/02/29 | 6,920 | 6,920 | 6,730 | 6,730 | 861 |
| 2012/02/28 | 6,710 | 7,160 | 6,710 | 6,900 | 1,838 |
| 2012/02/27 | 6,980 | 7,040 | 6,790 | 7,040 | 3,924 |
| 2012/02/24 | 6,650 | 7,000 | 6,400 | 7,000 | 4,262 |
| 2012/02/23 | 6,380 | 6,610 | 6,380 | 6,490 | 1,101 |
| 2012/02/22 | 6,600 | 6,600 | 6,250 | 6,480 | 995 |
| 2012/02/21 | 6,550 | 6,660 | 6,530 | 6,530 | 764 |
| 2012/02/20 | 6,540 | 6,780 | 6,460 | 6,650 | 1,869 |
| 2012/02/17 | 6,300 | 6,780 | 6,250 | 6,470 | 2,162 |
| 2012/02/16 | 6,220 | 6,310 | 6,220 | 6,310 | 238 |
| 2012/02/15 | 6,180 | 6,340 | 6,180 | 6,220 | 378 |
| 2012/02/14 | 6,230 | 6,240 | 6,190 | 6,200 | 202 |
| 2012/02/13 | 6,220 | 6,240 | 6,180 | 6,180 | 743 |
| 2012/02/10 | 6,300 | 6,300 | 6,210 | 6,210 | 352 |
| 2012/02/09 | 6,290 | 6,330 | 6,230 | 6,260 | 233 |
| 2012/02/08 | 6,230 | 6,330 | 6,220 | 6,290 | 439 |
| 2012/02/07 | 6,260 | 6,360 | 6,220 | 6,220 | 467 |
| 2012/02/06 | 6,370 | 6,400 | 6,250 | 6,250 | 366 |
| 2012/02/03 | 6,320 | 6,400 | 6,290 | 6,330 | 393 |
| 2012/02/02 | 6,350 | 6,450 | 6,350 | 6,420 | 403 |
| 2012/02/01 | 6,380 | 6,480 | 6,260 | 6,350 | 333 |
| 2012/01/31 | 6,440 | 6,600 | 6,240 | 6,450 | 1,671 |
| 2012/01/30 | 6,420 | 6,450 | 6,340 | 6,440 | 737 |
| 2012/01/27 | 6,360 | 6,380 | 6,330 | 6,380 | 1,432 |
| 2012/01/26 | 6,360 | 6,380 | 6,320 | 6,360 | 1,028 |
| 2012/01/25 | 6,380 | 6,390 | 6,300 | 6,360 | 1,927 |
| 2012/01/24 | 6,230 | 6,380 | 6,230 | 6,370 | 1,235 |
| 2012/01/23 | 6,180 | 6,290 | 6,150 | 6,220 | 907 |
| 2012/01/20 | 6,140 | 6,280 | 6,120 | 6,230 | 1,073 |
| 2012/01/19 | 6,140 | 6,190 | 6,110 | 6,160 | 783 |
| 2012/01/18 | 6,250 | 6,250 | 6,130 | 6,170 | 954 |
| 2012/01/17 | 6,130 | 6,250 | 6,110 | 6,250 | 2,127 |
| 2012/01/16 | 6,120 | 6,240 | 6,060 | 6,170 | 1,337 |
| 2012/01/13 | 6,180 | 6,230 | 6,110 | 6,110 | 1,316 |
| 2012/01/12 | 6,150 | 6,280 | 6,130 | 6,280 | 707 |
| 2012/01/11 | 6,200 | 6,280 | 6,110 | 6,200 | 925 |
| 2012/01/10 | 6,250 | 6,280 | 6,130 | 6,200 | 1,199 |
| 2012/01/06 | 6,250 | 6,250 | 6,060 | 6,200 | 1,450 |
| 2012/01/05 | 6,230 | 6,280 | 6,060 | 6,250 | 2,336 |
| 2012/01/04 | 6,280 | 6,320 | 6,210 | 6,290 | 881 |