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 |
|---|---|---|---|---|---|
| 2015/12/30 | 70,000 | 71,000 | 69,600 | 70,400 | 6,587 |
| 2015/12/29 | 69,500 | 71,400 | 69,000 | 70,400 | 5,083 |
| 2015/12/28 | 70,600 | 70,900 | 68,900 | 70,000 | 6,075 |
| 2015/12/25 | 71,000 | 72,700 | 70,000 | 72,100 | 11,190 |
| 2015/12/24 | 69,800 | 70,300 | 69,600 | 70,300 | 6,934 |
| 2015/12/22 | 68,900 | 70,200 | 68,600 | 69,600 | 7,313 |
| 2015/12/21 | 69,200 | 69,600 | 67,500 | 68,900 | 7,285 |
| 2015/12/18 | 68,000 | 69,700 | 67,600 | 69,300 | 11,934 |
| 2015/12/17 | 67,500 | 69,600 | 67,000 | 68,300 | 9,364 |
| 2015/12/16 | 65,700 | 67,000 | 65,200 | 66,400 | 12,611 |
| 2015/12/15 | 66,500 | 67,800 | 65,600 | 66,000 | 9,566 |
| 2015/12/14 | 66,500 | 66,600 | 65,400 | 66,600 | 8,582 |
| 2015/12/11 | 69,000 | 69,000 | 66,600 | 66,600 | 9,934 |
| 2015/12/10 | 69,500 | 69,500 | 67,800 | 69,000 | 8,239 |
| 2015/12/09 | 70,900 | 71,500 | 69,600 | 70,100 | 7,511 |
| 2015/12/08 | 70,600 | 71,400 | 70,500 | 70,900 | 7,560 |
| 2015/12/07 | 71,400 | 72,100 | 71,000 | 71,300 | 4,450 |
| 2015/12/04 | 72,500 | 72,700 | 71,300 | 71,300 | 8,799 |
| 2015/12/03 | 72,600 | 73,400 | 72,000 | 72,900 | 7,888 |
| 2015/12/02 | 75,800 | 76,400 | 73,000 | 73,300 | 7,424 |
| 2015/12/01 | 74,200 | 75,900 | 74,100 | 75,900 | 8,679 |
| 2015/11/30 | 73,200 | 74,100 | 73,000 | 74,100 | 7,086 |
| 2015/11/27 | 72,400 | 73,400 | 72,100 | 73,400 | 4,534 |
| 2015/11/26 | 72,800 | 72,800 | 71,100 | 71,600 | 10,001 |
| 2015/11/25 | 73,000 | 73,100 | 71,500 | 71,800 | 9,016 |
| 2015/11/24 | 74,000 | 74,000 | 73,000 | 73,300 | 7,020 |
| 2015/11/20 | 72,900 | 74,000 | 72,100 | 74,000 | 6,964 |
| 2015/11/19 | 72,900 | 73,300 | 71,600 | 72,100 | 4,424 |
| 2015/11/18 | 71,800 | 72,400 | 71,200 | 72,100 | 4,291 |
| 2015/11/17 | 72,900 | 73,900 | 70,800 | 70,900 | 8,811 |
| 2015/11/16 | 69,100 | 71,900 | 69,000 | 71,500 | 5,207 |
| 2015/11/13 | 69,100 | 71,300 | 69,100 | 71,300 | 5,296 |
| 2015/11/12 | 69,400 | 70,500 | 69,300 | 69,800 | 3,540 |
| 2015/11/11 | 70,000 | 70,600 | 69,700 | 69,800 | 9,526 |
| 2015/11/10 | 69,600 | 70,100 | 69,000 | 70,000 | 5,917 |
| 2015/11/09 | 71,200 | 71,200 | 69,600 | 69,600 | 4,469 |
| 2015/11/06 | 71,700 | 71,800 | 70,800 | 71,400 | 3,264 |
| 2015/11/05 | 72,400 | 72,700 | 70,800 | 71,700 | 4,389 |
| 2015/11/04 | 71,600 | 72,200 | 70,500 | 72,200 | 5,035 |
| 2015/11/02 | 70,700 | 71,800 | 70,600 | 70,600 | 4,060 |
| 2015/10/30 | 72,400 | 73,000 | 70,600 | 71,900 | 8,906 |
| 2015/10/29 | 72,700 | 73,600 | 72,600 | 73,200 | 6,007 |
| 2015/10/28 | 71,200 | 73,300 | 71,200 | 72,200 | 5,610 |
| 2015/10/27 | 70,900 | 72,700 | 70,700 | 71,800 | 5,057 |
| 2015/10/26 | 70,600 | 71,600 | 70,500 | 71,500 | 4,430 |
| 2015/10/23 | 70,900 | 71,000 | 69,500 | 69,500 | 5,383 |
| 2015/10/22 | 69,700 | 70,600 | 69,100 | 69,900 | 5,196 |
| 2015/10/21 | 71,300 | 71,300 | 69,000 | 69,700 | 5,423 |
| 2015/10/20 | 70,200 | 71,000 | 69,100 | 70,300 | 4,226 |
| 2015/10/19 | 70,900 | 71,700 | 67,800 | 69,800 | 11,339 |
| 2015/10/16 | 69,000 | 71,500 | 69,000 | 70,200 | 8,380 |
| 2015/10/15 | 67,700 | 69,700 | 66,600 | 68,900 | 24,209 |
| 2015/10/14 | 73,300 | 74,100 | 72,000 | 72,700 | 7,498 |
| 2015/10/13 | 72,800 | 74,800 | 71,700 | 73,600 | 13,065 |
| 2015/10/09 | 72,000 | 72,700 | 70,400 | 72,400 | 8,267 |
| 2015/10/08 | 72,200 | 72,400 | 69,800 | 71,200 | 7,682 |
| 2015/10/07 | 71,500 | 73,900 | 70,700 | 72,100 | 15,115 |
| 2015/10/06 | 69,800 | 71,000 | 68,700 | 70,300 | 7,904 |
| 2015/10/05 | 68,700 | 69,800 | 68,600 | 69,200 | 5,550 |
| 2015/10/02 | 67,000 | 68,600 | 67,000 | 67,700 | 7,236 |
| 2015/10/01 | 66,500 | 68,800 | 66,000 | 67,500 | 9,997 |
| 2015/09/30 | 66,800 | 67,200 | 64,700 | 66,600 | 7,178 |
| 2015/09/29 | 68,200 | 68,800 | 63,500 | 65,500 | 12,525 |
| 2015/09/28 | 68,900 | 69,200 | 67,100 | 69,000 | 7,133 |
| 2015/09/25 | 67,300 | 68,900 | 65,800 | 68,700 | 12,204 |
| 2015/09/24 | 69,000 | 70,000 | 65,300 | 66,300 | 24,589 |
| 2015/09/18 | 69,000 | 71,200 | 68,600 | 70,500 | 73,673 |
| 2015/09/17 | 68,100 | 69,400 | 67,100 | 69,000 | 12,917 |
| 2015/09/16 | 65,900 | 68,600 | 65,900 | 68,100 | 10,242 |
| 2015/09/15 | 66,400 | 67,600 | 64,800 | 66,300 | 8,161 |
| 2015/09/14 | 65,500 | 67,800 | 65,400 | 65,900 | 11,166 |
| 2015/09/11 | 67,000 | 67,500 | 65,000 | 66,400 | 10,134 |
| 2015/09/10 | 64,600 | 65,900 | 63,100 | 65,200 | 11,541 |
| 2015/09/09 | 64,400 | 66,100 | 62,700 | 64,600 | 12,958 |
| 2015/09/08 | 67,100 | 67,800 | 62,600 | 64,000 | 18,122 |
| 2015/09/07 | 66,100 | 69,100 | 65,100 | 68,000 | 17,556 |
| 2015/09/04 | 66,500 | 67,200 | 64,000 | 66,900 | 20,939 |
| 2015/09/03 | 66,800 | 67,700 | 65,800 | 67,400 | 13,701 |
| 2015/09/02 | 65,900 | 69,100 | 65,700 | 66,200 | 11,987 |
| 2015/09/01 | 67,500 | 69,100 | 67,100 | 67,100 | 8,504 |
| 2015/08/31 | 68,500 | 69,400 | 67,100 | 68,900 | 12,107 |
| 2015/08/28 | 69,100 | 70,900 | 67,500 | 68,900 | 12,688 |
| 2015/08/27 | 66,000 | 70,300 | 66,000 | 70,100 | 19,713 |
| 2015/08/26 | 62,200 | 65,000 | 61,500 | 63,000 | 21,380 |
| 2015/08/25 | 60,900 | 66,900 | 59,600 | 63,200 | 20,270 |
| 2015/08/24 | 67,700 | 69,100 | 62,600 | 63,900 | 15,598 |
| 2015/08/21 | 66,300 | 69,900 | 65,800 | 69,800 | 15,633 |
| 2015/08/20 | 67,500 | 68,200 | 67,000 | 67,100 | 6,546 |
| 2015/08/19 | 69,400 | 71,000 | 67,100 | 67,800 | 14,201 |
| 2015/08/18 | 66,900 | 67,700 | 66,000 | 67,100 | 6,904 |
| 2015/08/17 | 67,200 | 67,400 | 66,200 | 67,300 | 2,741 |
| 2015/08/14 | 67,400 | 68,600 | 65,900 | 67,300 | 6,230 |
| 2015/08/13 | 66,800 | 68,400 | 66,000 | 68,400 | 11,354 |
| 2015/08/12 | 67,300 | 67,400 | 65,500 | 65,800 | 8,302 |
| 2015/08/11 | 67,500 | 67,900 | 65,100 | 67,300 | 9,616 |
| 2015/08/10 | 67,600 | 69,800 | 67,300 | 68,100 | 12,037 |
| 2015/08/07 | 69,700 | 69,800 | 66,600 | 66,600 | 7,976 |
| 2015/08/06 | 70,000 | 70,900 | 68,600 | 69,600 | 5,460 |
| 2015/08/05 | 72,500 | 72,500 | 69,400 | 70,000 | 14,006 |
| 2015/08/04 | 71,000 | 73,900 | 70,700 | 73,900 | 14,632 |
| 2015/08/03 | 67,300 | 71,500 | 67,200 | 71,000 | 13,094 |
| 2015/07/31 | 67,100 | 68,800 | 65,800 | 66,000 | 12,696 |
| 2015/07/30 | 67,000 | 68,900 | 66,600 | 67,300 | 13,709 |
| 2015/07/29 | 66,800 | 68,300 | 65,100 | 66,800 | 16,151 |
| 2015/07/28 | 68,000 | 69,700 | 64,500 | 66,000 | 26,948 |
| 2015/07/27 | 66,700 | 68,000 | 65,300 | 66,000 | 7,233 |
| 2015/07/24 | 65,700 | 68,300 | 65,400 | 67,700 | 19,300 |
| 2015/07/23 | 64,200 | 65,900 | 63,800 | 65,200 | 12,465 |
| 2015/07/22 | 66,100 | 66,500 | 63,800 | 65,100 | 14,214 |
| 2015/07/21 | 65,900 | 66,900 | 63,200 | 65,100 | 18,427 |
| 2015/07/17 | 64,100 | 65,800 | 62,600 | 65,800 | 21,769 |
| 2015/07/16 | 64,000 | 66,000 | 62,600 | 64,700 | 79,315 |
| 2015/07/15 | 64,900 | 67,700 | 64,400 | 66,000 | 96,933 |
| 2015/07/14 | 61,400 | 65,200 | 60,800 | 63,400 | 33,289 |
| 2015/07/13 | 60,400 | 63,900 | 60,400 | 62,500 | 19,598 |
| 2015/07/10 | 58,800 | 60,000 | 58,700 | 59,500 | 32,231 |
| 2015/07/09 | 58,100 | 59,200 | 57,900 | 58,700 | 51,950 |
| 2015/07/08 | 62,700 | 64,000 | 58,800 | 59,300 | 29,480 |
| 2015/07/07 | 65,500 | 66,100 | 62,500 | 63,700 | 10,649 |
| 2015/07/06 | 66,200 | 67,000 | 64,000 | 64,500 | 10,648 |
| 2015/07/03 | 67,900 | 69,500 | 65,200 | 66,000 | 15,504 |
| 2015/07/02 | 69,700 | 69,700 | 64,600 | 66,000 | 10,373 |
| 2015/07/01 | 66,000 | 69,500 | 65,200 | 68,800 | 15,662 |
| 2015/06/30 | 65,000 | 66,400 | 63,700 | 65,300 | 14,497 |
| 2015/06/29 | 63,000 | 65,100 | 62,500 | 65,000 | 15,993 |
| 2015/06/26 | 65,000 | 65,000 | 62,500 | 62,800 | 36,824 |
| 2015/06/25 | 58,200 | 60,400 | 57,800 | 59,000 | 12,282 |
| 2015/06/24 | 57,800 | 58,300 | 57,200 | 57,500 | 3,721 |
| 2015/06/23 | 57,500 | 58,400 | 56,600 | 57,400 | 9,604 |
| 2015/06/22 | 54,800 | 58,400 | 54,700 | 57,900 | 14,560 |
| 2015/06/19 | 54,100 | 54,900 | 51,700 | 53,800 | 8,677 |
| 2015/06/18 | 52,300 | 54,200 | 50,900 | 53,100 | 23,785 |
| 2015/06/17 | 56,800 | 58,100 | 53,500 | 53,800 | 16,601 |
| 2015/06/16 | 58,500 | 58,600 | 55,800 | 57,600 | 13,855 |
| 2015/06/15 | 55,700 | 56,400 | 55,200 | 55,800 | 7,483 |
| 2015/06/12 | 58,400 | 58,900 | 56,500 | 56,700 | 8,010 |
| 2015/06/11 | 60,400 | 60,900 | 58,700 | 59,100 | 3,374 |
| 2015/06/10 | 60,500 | 60,800 | 59,100 | 60,800 | 4,247 |
| 2015/06/09 | 59,000 | 59,900 | 58,500 | 59,900 | 6,372 |
| 2015/06/08 | 60,300 | 61,600 | 58,600 | 60,000 | 5,465 |
| 2015/06/05 | 61,900 | 62,000 | 60,200 | 61,300 | 6,489 |
| 2015/06/04 | 64,200 | 64,400 | 61,700 | 61,700 | 8,729 |
| 2015/06/03 | 65,700 | 65,800 | 63,800 | 65,000 | 2,951 |
| 2015/06/02 | 64,500 | 65,500 | 64,200 | 65,000 | 3,364 |
| 2015/06/01 | 63,900 | 65,600 | 63,900 | 64,700 | 2,730 |
| 2015/05/29 | 64,600 | 64,800 | 63,500 | 64,700 | 3,937 |
| 2015/05/28 | 63,500 | 64,700 | 63,500 | 64,400 | 4,533 |
| 2015/05/27 | 63,200 | 64,100 | 63,000 | 63,600 | 4,301 |
| 2015/05/26 | 63,300 | 64,000 | 63,000 | 63,900 | 2,744 |
| 2015/05/25 | 63,300 | 63,800 | 63,200 | 63,200 | 3,220 |
| 2015/05/22 | 62,500 | 63,500 | 61,800 | 62,300 | 5,503 |
| 2015/05/21 | 63,300 | 63,500 | 62,100 | 63,500 | 6,363 |
| 2015/05/20 | 63,800 | 64,200 | 63,600 | 64,000 | 4,068 |
| 2015/05/19 | 63,100 | 63,600 | 63,100 | 63,200 | 3,437 |
| 2015/05/18 | 63,300 | 64,000 | 63,100 | 63,600 | 3,159 |
| 2015/05/15 | 63,900 | 64,200 | 63,500 | 63,500 | 2,802 |
| 2015/05/14 | 63,900 | 64,000 | 63,300 | 63,600 | 4,736 |
| 2015/05/13 | 62,300 | 63,900 | 62,100 | 63,900 | 4,079 |
| 2015/05/12 | 62,100 | 62,800 | 61,300 | 62,300 | 3,269 |
| 2015/05/11 | 60,300 | 62,100 | 60,300 | 61,700 | 4,912 |
| 2015/05/08 | 60,800 | 61,700 | 59,600 | 59,900 | 4,661 |
| 2015/05/07 | 63,000 | 63,700 | 61,600 | 61,800 | 3,841 |
| 2015/05/01 | 62,600 | 64,300 | 62,500 | 64,000 | 3,750 |
| 2015/04/30 | 62,600 | 62,900 | 61,600 | 62,600 | 4,741 |
| 2015/04/28 | 62,700 | 63,900 | 62,600 | 63,100 | 3,074 |
| 2015/04/27 | 63,300 | 63,900 | 62,800 | 62,800 | 3,879 |
| 2015/04/24 | 64,800 | 64,800 | 63,300 | 63,300 | 2,774 |
| 2015/04/23 | 63,000 | 64,700 | 63,000 | 63,800 | 4,457 |
| 2015/04/22 | 63,500 | 64,100 | 62,800 | 62,800 | 3,646 |
| 2015/04/21 | 63,200 | 64,200 | 62,800 | 63,100 | 3,687 |
| 2015/04/20 | 64,200 | 64,600 | 62,800 | 63,400 | 4,866 |
| 2015/04/17 | 63,900 | 64,900 | 63,500 | 64,200 | 4,312 |
| 2015/04/16 | 63,100 | 64,200 | 62,600 | 64,100 | 5,493 |
| 2015/04/15 | 62,600 | 64,400 | 62,500 | 63,300 | 5,933 |
| 2015/04/14 | 64,900 | 65,000 | 63,100 | 63,200 | 3,980 |
| 2015/04/13 | 64,900 | 65,000 | 64,200 | 64,900 | 3,947 |
| 2015/04/10 | 64,400 | 65,000 | 64,200 | 65,000 | 7,133 |
| 2015/04/09 | 62,600 | 64,500 | 61,700 | 64,200 | 10,083 |
| 2015/04/08 | 63,400 | 63,400 | 62,400 | 62,400 | 3,172 |
| 2015/04/07 | 62,100 | 63,400 | 62,100 | 63,400 | 4,831 |
| 2015/04/06 | 60,500 | 62,100 | 60,500 | 61,800 | 3,711 |
| 2015/04/03 | 61,500 | 61,700 | 60,700 | 60,700 | 3,471 |
| 2015/04/02 | 61,200 | 61,500 | 60,400 | 61,500 | 6,094 |
| 2015/04/01 | 60,700 | 61,900 | 59,300 | 60,200 | 9,991 |
| 2015/03/31 | 60,000 | 62,200 | 59,000 | 61,500 | 11,375 |
| 2015/03/30 | 59,900 | 60,800 | 59,200 | 60,000 | 9,344 |
| 2015/03/27 | 58,000 | 59,900 | 58,000 | 59,900 | 4,758 |
| 2015/03/26 | 59,200 | 59,800 | 57,600 | 57,900 | 6,124 |
| 2015/03/25 | 58,500 | 60,300 | 58,500 | 60,200 | 8,118 |
| 2015/03/24 | 57,400 | 58,400 | 56,000 | 58,000 | 9,293 |
| 2015/03/23 | 60,300 | 60,500 | 58,500 | 58,900 | 5,639 |
| 2015/03/20 | 57,200 | 59,500 | 57,200 | 59,200 | 6,738 |
| 2015/03/19 | 57,000 | 59,000 | 56,800 | 58,800 | 7,877 |
| 2015/03/18 | 55,700 | 57,300 | 55,000 | 57,000 | 6,962 |
| 2015/03/17 | 55,900 | 56,800 | 54,900 | 56,400 | 7,295 |
| 2015/03/16 | 54,800 | 56,900 | 54,600 | 56,800 | 4,084 |
| 2015/03/13 | 56,900 | 56,900 | 55,100 | 55,700 | 6,935 |
| 2015/03/12 | 53,900 | 57,700 | 53,400 | 56,600 | 14,547 |
| 2015/03/11 | 52,300 | 53,900 | 52,100 | 53,300 | 4,063 |
| 2015/03/10 | 54,400 | 54,400 | 52,900 | 53,300 | 3,396 |
| 2015/03/09 | 53,400 | 54,400 | 52,900 | 54,400 | 2,940 |
| 2015/03/06 | 54,300 | 54,400 | 53,700 | 54,300 | 4,285 |
| 2015/03/05 | 54,500 | 54,500 | 52,500 | 54,000 | 5,839 |
| 2015/03/04 | 52,800 | 54,100 | 51,600 | 53,400 | 7,407 |
| 2015/03/03 | 54,300 | 54,300 | 53,400 | 53,800 | 4,741 |
| 2015/03/02 | 53,300 | 54,400 | 53,200 | 53,800 | 4,312 |
| 2015/02/27 | 54,200 | 54,800 | 53,100 | 53,300 | 8,204 |
| 2015/02/26 | 52,900 | 54,800 | 52,000 | 54,500 | 3,910 |
| 2015/02/25 | 53,900 | 54,400 | 53,000 | 53,600 | 3,078 |
| 2015/02/24 | 53,900 | 54,500 | 53,200 | 53,900 | 5,049 |
| 2015/02/23 | 53,500 | 54,200 | 52,500 | 53,900 | 2,883 |
| 2015/02/20 | 52,600 | 53,500 | 52,500 | 53,300 | 2,328 |
| 2015/02/19 | 52,900 | 54,000 | 52,800 | 52,900 | 2,022 |
| 2015/02/18 | 52,900 | 53,000 | 51,900 | 52,900 | 2,251 |
| 2015/02/17 | 50,500 | 52,300 | 50,200 | 52,300 | 2,764 |
| 2015/02/16 | 51,400 | 51,400 | 49,900 | 50,400 | 3,865 |
| 2015/02/13 | 52,700 | 52,900 | 50,300 | 50,800 | 4,430 |
| 2015/02/12 | 49,100 | 52,900 | 49,050 | 52,900 | 10,116 |
| 2015/02/10 | 50,400 | 50,400 | 48,900 | 48,900 | 10,340 |
| 2015/02/09 | 53,200 | 53,500 | 49,600 | 51,200 | 7,201 |
| 2015/02/06 | 53,100 | 54,500 | 52,500 | 53,100 | 4,465 |
| 2015/02/05 | 51,900 | 54,400 | 51,500 | 52,900 | 7,011 |
| 2015/02/04 | 49,550 | 52,900 | 48,500 | 52,900 | 21,542 |
| 2015/02/03 | 50,000 | 50,400 | 44,500 | 47,450 | 23,783 |
| 2015/02/02 | 51,800 | 52,900 | 50,100 | 50,800 | 7,903 |
| 2015/01/30 | 52,000 | 53,200 | 51,700 | 52,600 | 4,243 |
| 2015/01/29 | 53,100 | 53,200 | 51,800 | 52,000 | 7,825 |
| 2015/01/28 | 53,300 | 54,000 | 52,700 | 53,200 | 5,058 |
| 2015/01/27 | 53,900 | 55,100 | 53,000 | 53,300 | 6,890 |
| 2015/01/26 | 53,300 | 54,800 | 53,200 | 53,900 | 3,952 |
| 2015/01/23 | 54,000 | 55,400 | 53,900 | 54,300 | 4,288 |
| 2015/01/22 | 56,000 | 56,000 | 53,600 | 54,700 | 10,435 |
| 2015/01/21 | 56,000 | 56,800 | 55,400 | 55,800 | 9,049 |
| 2015/01/20 | 55,800 | 57,000 | 55,100 | 56,000 | 6,366 |
| 2015/01/19 | 57,300 | 58,400 | 55,000 | 55,500 | 12,036 |
| 2015/01/16 | 57,500 | 58,300 | 55,200 | 56,300 | 19,386 |
| 2015/01/15 | 60,000 | 60,200 | 57,100 | 57,800 | 19,240 |
| 2015/01/14 | 55,000 | 63,700 | 54,900 | 59,300 | 21,052 |
| 2015/01/13 | 54,100 | 55,200 | 53,400 | 55,000 | 9,203 |
| 2015/01/09 | 53,100 | 54,900 | 53,100 | 54,100 | 6,671 |
| 2015/01/08 | 54,400 | 54,600 | 52,800 | 53,200 | 12,482 |
| 2015/01/07 | 54,000 | 55,200 | 52,000 | 54,500 | 13,326 |
| 2015/01/06 | 51,300 | 55,500 | 51,300 | 54,000 | 15,523 |
| 2015/01/05 | 50,100 | 52,000 | 49,850 | 51,100 | 8,468 |