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 |
|---|---|---|---|---|---|
| 2016/12/30 | 52,000 | 53,600 | 52,000 | 52,700 | 13,169 |
| 2016/12/29 | 52,500 | 53,000 | 52,000 | 52,000 | 12,584 |
| 2016/12/28 | 52,100 | 53,400 | 52,000 | 52,700 | 20,010 |
| 2016/12/27 | 53,900 | 54,100 | 53,100 | 53,600 | 32,412 |
| 2016/12/26 | 53,900 | 54,400 | 53,200 | 53,800 | 28,006 |
| 2016/12/22 | 55,400 | 55,400 | 54,700 | 54,900 | 12,853 |
| 2016/12/21 | 56,100 | 56,100 | 55,300 | 55,500 | 14,446 |
| 2016/12/20 | 55,300 | 56,200 | 55,000 | 55,700 | 20,780 |
| 2016/12/19 | 55,800 | 56,400 | 55,300 | 55,300 | 14,250 |
| 2016/12/16 | 55,600 | 56,000 | 55,200 | 56,000 | 13,271 |
| 2016/12/15 | 55,600 | 56,100 | 55,300 | 55,500 | 12,020 |
| 2016/12/14 | 55,800 | 56,200 | 55,000 | 55,400 | 18,077 |
| 2016/12/13 | 55,600 | 56,000 | 55,300 | 55,500 | 14,342 |
| 2016/12/12 | 56,500 | 56,800 | 55,700 | 55,800 | 13,173 |
| 2016/12/09 | 56,600 | 56,800 | 56,300 | 56,500 | 11,255 |
| 2016/12/08 | 57,000 | 57,200 | 56,200 | 56,600 | 11,759 |
| 2016/12/07 | 56,400 | 57,500 | 56,200 | 57,100 | 11,088 |
| 2016/12/06 | 56,100 | 57,000 | 55,600 | 56,100 | 14,363 |
| 2016/12/05 | 57,300 | 57,300 | 56,400 | 56,500 | 8,976 |
| 2016/12/02 | 57,500 | 57,700 | 56,600 | 57,200 | 12,221 |
| 2016/12/01 | 57,500 | 57,800 | 56,800 | 57,500 | 12,761 |
| 2016/11/30 | 57,300 | 58,200 | 57,000 | 57,000 | 16,864 |
| 2016/11/29 | 57,600 | 57,800 | 56,300 | 56,800 | 16,265 |
| 2016/11/28 | 59,100 | 59,500 | 57,200 | 57,800 | 19,012 |
| 2016/11/25 | 57,300 | 59,000 | 57,300 | 58,700 | 15,957 |
| 2016/11/24 | 55,800 | 57,300 | 55,700 | 57,200 | 9,464 |
| 2016/11/22 | 55,400 | 56,400 | 55,200 | 55,800 | 8,532 |
| 2016/11/21 | 56,600 | 57,000 | 55,100 | 55,700 | 15,297 |
| 2016/11/18 | 56,500 | 56,800 | 56,300 | 56,400 | 11,338 |
| 2016/11/17 | 56,400 | 57,000 | 55,100 | 56,600 | 15,246 |
| 2016/11/16 | 56,500 | 57,300 | 54,600 | 56,800 | 29,835 |
| 2016/11/15 | 54,000 | 55,900 | 53,300 | 55,900 | 35,945 |
| 2016/11/14 | 53,500 | 54,600 | 53,100 | 53,500 | 13,311 |
| 2016/11/11 | 54,400 | 54,400 | 52,800 | 53,500 | 13,030 |
| 2016/11/10 | 53,300 | 54,600 | 52,300 | 54,000 | 24,984 |
| 2016/11/09 | 52,100 | 52,400 | 49,600 | 50,800 | 21,108 |
| 2016/11/08 | 51,200 | 52,000 | 50,900 | 51,600 | 6,368 |
| 2016/11/07 | 50,900 | 51,300 | 50,600 | 50,700 | 8,429 |
| 2016/11/04 | 51,400 | 51,500 | 50,400 | 50,400 | 13,013 |
| 2016/11/02 | 51,800 | 52,200 | 51,200 | 51,600 | 11,923 |
| 2016/11/01 | 51,000 | 52,600 | 51,000 | 52,100 | 16,757 |
| 2016/10/31 | 50,500 | 51,500 | 50,000 | 51,000 | 16,228 |
| 2016/10/28 | 50,100 | 51,200 | 49,900 | 50,800 | 21,078 |
| 2016/10/27 | 51,200 | 52,200 | 50,400 | 50,500 | 21,832 |
| 2016/10/26 | 52,200 | 52,300 | 50,600 | 51,100 | 28,465 |
| 2016/10/25 | 52,500 | 52,700 | 51,900 | 52,300 | 13,585 |
| 2016/10/24 | 52,600 | 52,800 | 51,800 | 52,600 | 16,241 |
| 2016/10/21 | 53,500 | 53,900 | 52,400 | 52,500 | 21,990 |
| 2016/10/20 | 54,300 | 54,400 | 53,000 | 53,600 | 22,539 |
| 2016/10/19 | 53,900 | 54,700 | 53,800 | 54,300 | 10,030 |
| 2016/10/18 | 54,000 | 54,500 | 53,400 | 54,000 | 17,772 |
| 2016/10/17 | 54,000 | 54,500 | 53,300 | 54,000 | 13,031 |
| 2016/10/14 | 53,900 | 54,600 | 53,600 | 53,800 | 14,520 |
| 2016/10/13 | 53,600 | 54,100 | 52,500 | 53,900 | 20,076 |
| 2016/10/12 | 55,800 | 56,300 | 52,900 | 53,300 | 28,198 |
| 2016/10/11 | 58,500 | 58,600 | 57,200 | 57,500 | 12,254 |
| 2016/10/07 | 58,300 | 58,900 | 58,200 | 58,500 | 17,124 |
| 2016/10/06 | 58,200 | 58,900 | 58,000 | 58,300 | 21,733 |
| 2016/10/05 | 58,200 | 58,200 | 57,100 | 57,500 | 25,819 |
| 2016/10/04 | 56,900 | 57,800 | 56,900 | 57,600 | 18,991 |
| 2016/10/03 | 56,800 | 57,900 | 56,100 | 56,900 | 19,010 |
| 2016/09/30 | 56,500 | 57,800 | 56,000 | 56,400 | 21,658 |
| 2016/09/29 | 55,800 | 56,300 | 55,400 | 55,700 | 18,161 |
| 2016/09/28 | 54,900 | 58,700 | 54,300 | 54,800 | 19,909 |
| 2016/09/27 | 54,500 | 55,000 | 53,800 | 54,000 | 17,973 |
| 2016/09/26 | 54,900 | 55,300 | 54,500 | 54,600 | 12,421 |
| 2016/09/23 | 56,600 | 56,900 | 54,000 | 55,000 | 18,673 |
| 2016/09/21 | 56,200 | 56,800 | 55,500 | 56,000 | 15,079 |
| 2016/09/20 | 56,400 | 56,900 | 55,500 | 55,800 | 14,099 |
| 2016/09/16 | 56,200 | 56,700 | 55,500 | 56,400 | 13,398 |
| 2016/09/15 | 57,000 | 57,200 | 55,700 | 56,400 | 10,585 |
| 2016/09/14 | 57,600 | 58,800 | 57,200 | 57,200 | 9,686 |
| 2016/09/13 | 57,400 | 57,600 | 56,300 | 57,600 | 15,594 |
| 2016/09/12 | 57,300 | 57,800 | 56,300 | 57,000 | 26,561 |
| 2016/09/09 | 60,900 | 60,900 | 58,600 | 59,000 | 20,700 |
| 2016/09/08 | 61,300 | 61,400 | 60,300 | 60,800 | 16,806 |
| 2016/09/07 | 61,600 | 62,000 | 61,200 | 61,200 | 13,160 |
| 2016/09/06 | 61,900 | 62,400 | 61,200 | 62,100 | 7,808 |
| 2016/09/05 | 62,200 | 62,400 | 61,100 | 61,800 | 14,783 |
| 2016/09/02 | 64,600 | 64,800 | 61,900 | 61,900 | 17,101 |
| 2016/09/01 | 65,600 | 66,000 | 64,400 | 64,600 | 11,345 |
| 2016/08/31 | 65,800 | 66,500 | 65,400 | 66,500 | 6,778 |
| 2016/08/30 | 66,300 | 66,800 | 65,500 | 66,000 | 7,965 |
| 2016/08/29 | 64,500 | 66,900 | 64,500 | 66,400 | 7,844 |
| 2016/08/26 | 64,500 | 64,900 | 63,700 | 64,300 | 7,704 |
| 2016/08/25 | 64,800 | 65,500 | 63,800 | 65,200 | 10,190 |
| 2016/08/24 | 65,000 | 65,600 | 64,200 | 65,400 | 8,302 |
| 2016/08/23 | 63,700 | 64,800 | 63,400 | 63,800 | 7,842 |
| 2016/08/22 | 61,700 | 63,400 | 61,300 | 62,900 | 6,021 |
| 2016/08/19 | 63,600 | 64,100 | 61,700 | 61,700 | 11,548 |
| 2016/08/18 | 63,000 | 63,600 | 62,100 | 63,600 | 9,675 |
| 2016/08/17 | 63,600 | 63,800 | 63,100 | 63,300 | 3,970 |
| 2016/08/16 | 64,600 | 65,400 | 63,700 | 63,900 | 4,442 |
| 2016/08/15 | 65,800 | 66,500 | 64,600 | 64,600 | 4,450 |
| 2016/08/12 | 66,000 | 67,400 | 63,700 | 66,600 | 13,897 |
| 2016/08/10 | 63,100 | 65,700 | 63,100 | 65,300 | 15,238 |
| 2016/08/09 | 61,700 | 62,700 | 61,200 | 62,100 | 14,921 |
| 2016/08/08 | 61,900 | 62,900 | 60,200 | 61,500 | 20,545 |
| 2016/08/05 | 62,800 | 64,000 | 60,900 | 61,500 | 23,549 |
| 2016/08/04 | 63,800 | 64,100 | 62,000 | 62,800 | 19,326 |
| 2016/08/03 | 66,600 | 66,900 | 63,600 | 64,200 | 20,071 |
| 2016/08/02 | 68,100 | 68,600 | 66,900 | 68,000 | 9,055 |
| 2016/08/01 | 69,300 | 70,300 | 67,400 | 68,000 | 17,382 |
| 2016/07/29 | 68,100 | 70,100 | 67,100 | 69,000 | 23,076 |
| 2016/07/28 | 68,100 | 69,000 | 66,300 | 67,800 | 22,647 |
| 2016/07/27 | 68,400 | 69,200 | 67,500 | 69,100 | 11,666 |
| 2016/07/26 | 69,200 | 69,700 | 68,400 | 68,900 | 15,253 |
| 2016/07/25 | 68,600 | 69,700 | 68,200 | 69,300 | 15,302 |
| 2016/07/22 | 67,200 | 68,600 | 66,300 | 68,000 | 26,599 |
| 2016/07/21 | 65,100 | 68,000 | 64,900 | 67,900 | 26,354 |
| 2016/07/20 | 64,000 | 64,600 | 63,000 | 64,100 | 18,888 |
| 2016/07/19 | 64,100 | 64,600 | 63,000 | 63,700 | 13,892 |
| 2016/07/15 | 64,900 | 65,300 | 63,600 | 64,500 | 19,389 |
| 2016/07/14 | 63,100 | 65,000 | 62,600 | 65,000 | 20,264 |
| 2016/07/13 | 61,600 | 63,700 | 61,300 | 63,000 | 32,756 |
| 2016/07/12 | 59,200 | 62,000 | 58,800 | 61,600 | 32,723 |
| 2016/07/11 | 59,000 | 59,700 | 58,600 | 59,200 | 9,485 |
| 2016/07/08 | 59,600 | 60,200 | 58,700 | 58,700 | 13,594 |
| 2016/07/07 | 60,000 | 60,000 | 58,400 | 59,400 | 23,237 |
| 2016/07/06 | 63,200 | 63,200 | 58,600 | 59,200 | 49,672 |
| 2016/07/05 | 65,000 | 65,000 | 63,900 | 64,000 | 13,400 |
| 2016/07/04 | 66,000 | 66,200 | 64,600 | 64,600 | 14,531 |
| 2016/07/01 | 65,500 | 66,400 | 64,800 | 66,100 | 21,380 |
| 2016/06/30 | 65,400 | 65,900 | 64,500 | 64,800 | 27,477 |
| 2016/06/29 | 65,600 | 67,000 | 64,400 | 64,900 | 23,365 |
| 2016/06/28 | 65,300 | 65,900 | 64,100 | 65,400 | 16,196 |
| 2016/06/27 | 68,400 | 69,700 | 61,300 | 65,500 | 31,073 |
| 2016/06/24 | 72,300 | 72,500 | 67,900 | 68,400 | 24,088 |
| 2016/06/23 | 73,500 | 73,600 | 70,300 | 71,000 | 19,657 |
| 2016/06/22 | 77,000 | 77,000 | 74,700 | 74,700 | 9,630 |
| 2016/06/21 | 76,700 | 78,000 | 75,400 | 77,100 | 13,646 |
| 2016/06/20 | 76,400 | 77,500 | 75,900 | 75,900 | 7,905 |
| 2016/06/17 | 74,800 | 76,800 | 74,400 | 75,400 | 11,257 |
| 2016/06/16 | 75,800 | 77,000 | 75,000 | 75,000 | 9,344 |
| 2016/06/15 | 73,500 | 76,300 | 71,600 | 75,800 | 10,299 |
| 2016/06/14 | 75,300 | 75,500 | 74,400 | 74,800 | 5,423 |
| 2016/06/13 | 77,300 | 77,300 | 75,900 | 76,200 | 6,365 |
| 2016/06/10 | 77,700 | 77,900 | 76,600 | 77,500 | 8,940 |
| 2016/06/09 | 75,800 | 78,200 | 75,400 | 77,700 | 9,323 |
| 2016/06/08 | 76,500 | 77,300 | 75,800 | 76,000 | 14,210 |
| 2016/06/07 | 76,700 | 77,300 | 75,500 | 76,100 | 9,497 |
| 2016/06/06 | 76,800 | 77,400 | 76,500 | 76,800 | 9,370 |
| 2016/06/03 | 76,200 | 77,000 | 75,700 | 76,900 | 14,607 |
| 2016/06/02 | 77,400 | 77,700 | 75,700 | 76,300 | 11,715 |
| 2016/06/01 | 76,400 | 77,400 | 75,400 | 76,400 | 15,998 |
| 2016/05/31 | 76,600 | 76,600 | 75,100 | 76,300 | 11,005 |
| 2016/05/30 | 75,700 | 77,000 | 75,100 | 76,900 | 11,773 |
| 2016/05/27 | 73,900 | 75,500 | 73,900 | 74,800 | 10,075 |
| 2016/05/26 | 74,900 | 75,000 | 73,300 | 73,800 | 12,051 |
| 2016/05/25 | 73,700 | 74,700 | 73,400 | 74,700 | 8,613 |
| 2016/05/24 | 74,100 | 74,800 | 73,400 | 73,500 | 8,182 |
| 2016/05/23 | 73,000 | 74,300 | 73,000 | 74,200 | 8,580 |
| 2016/05/20 | 71,800 | 73,000 | 71,400 | 72,500 | 14,935 |
| 2016/05/19 | 72,300 | 72,500 | 70,800 | 71,800 | 17,161 |
| 2016/05/18 | 72,200 | 73,100 | 71,500 | 72,400 | 17,099 |
| 2016/05/17 | 72,300 | 73,700 | 71,100 | 73,000 | 21,076 |
| 2016/05/16 | 77,400 | 77,800 | 72,600 | 73,300 | 28,638 |
| 2016/05/13 | 78,700 | 78,700 | 77,300 | 77,300 | 12,030 |
| 2016/05/12 | 79,100 | 80,200 | 77,900 | 79,400 | 7,792 |
| 2016/05/11 | 79,600 | 79,900 | 78,600 | 79,800 | 11,059 |
| 2016/05/10 | 77,600 | 78,500 | 76,400 | 78,500 | 14,806 |
| 2016/05/09 | 77,100 | 78,900 | 77,000 | 78,100 | 12,763 |
| 2016/05/06 | 78,500 | 79,800 | 77,100 | 77,600 | 12,095 |
| 2016/05/02 | 79,600 | 81,500 | 78,800 | 79,400 | 14,955 |
| 2016/04/28 | 83,500 | 84,200 | 80,100 | 82,200 | 13,492 |
| 2016/04/27 | 81,600 | 82,700 | 80,600 | 82,000 | 10,834 |
| 2016/04/26 | 83,100 | 83,200 | 80,600 | 81,400 | 10,498 |
| 2016/04/25 | 81,600 | 83,400 | 80,200 | 83,000 | 14,267 |
| 2016/04/22 | 81,500 | 82,800 | 81,200 | 82,100 | 15,076 |
| 2016/04/21 | 81,000 | 82,200 | 79,900 | 81,600 | 12,447 |
| 2016/04/20 | 80,500 | 81,200 | 79,600 | 80,200 | 18,222 |
| 2016/04/19 | 81,000 | 82,100 | 78,400 | 79,300 | 24,171 |
| 2016/04/18 | 82,800 | 82,900 | 78,700 | 80,600 | 22,133 |
| 2016/04/15 | 85,000 | 85,500 | 84,200 | 85,300 | 12,228 |
| 2016/04/14 | 86,100 | 86,100 | 84,900 | 85,700 | 11,518 |
| 2016/04/13 | 87,700 | 87,800 | 84,000 | 85,500 | 20,485 |
| 2016/04/12 | 86,000 | 88,400 | 85,800 | 88,200 | 24,645 |
| 2016/04/11 | 85,500 | 86,200 | 84,400 | 85,100 | 10,659 |
| 2016/04/08 | 83,400 | 85,300 | 83,200 | 85,300 | 15,876 |
| 2016/04/07 | 81,700 | 84,900 | 81,700 | 84,900 | 25,590 |
| 2016/04/06 | 83,600 | 84,500 | 81,300 | 81,700 | 18,179 |
| 2016/04/05 | 84,000 | 85,200 | 84,000 | 84,500 | 18,858 |
| 2016/04/04 | 82,600 | 85,200 | 82,400 | 84,900 | 14,727 |
| 2016/04/01 | 84,000 | 84,300 | 81,900 | 82,300 | 25,276 |
| 2016/03/31 | 83,600 | 84,400 | 83,300 | 84,400 | 85,098 |
| 2016/03/30 | 84,200 | 85,100 | 83,600 | 83,600 | 78,481 |
| 2016/03/29 | 83,000 | 84,700 | 82,900 | 84,200 | 34,472 |
| 2016/03/28 | 82,000 | 83,500 | 82,000 | 83,500 | 20,276 |
| 2016/03/25 | 81,800 | 82,700 | 81,400 | 82,200 | 19,485 |
| 2016/03/24 | 82,000 | 82,800 | 81,600 | 82,300 | 51,688 |
| 2016/03/23 | 84,800 | 85,900 | 83,300 | 83,300 | 26,039 |
| 2016/03/22 | 82,000 | 84,700 | 82,000 | 84,700 | 17,234 |
| 2016/03/18 | 82,500 | 83,200 | 81,400 | 83,000 | 10,076 |
| 2016/03/17 | 82,900 | 84,200 | 82,100 | 83,400 | 10,534 |
| 2016/03/16 | 80,200 | 84,800 | 80,200 | 83,600 | 14,030 |
| 2016/03/15 | 79,800 | 81,600 | 79,300 | 80,900 | 12,397 |
| 2016/03/14 | 79,000 | 81,100 | 79,000 | 80,400 | 17,659 |
| 2016/03/11 | 76,300 | 79,400 | 76,100 | 77,500 | 26,062 |
| 2016/03/10 | 77,400 | 77,600 | 76,400 | 76,400 | 5,975 |
| 2016/03/09 | 76,400 | 77,400 | 76,000 | 76,600 | 9,096 |
| 2016/03/08 | 74,700 | 77,300 | 74,500 | 76,100 | 7,188 |
| 2016/03/07 | 74,000 | 74,800 | 73,200 | 74,800 | 7,151 |
| 2016/03/04 | 75,000 | 75,500 | 73,500 | 75,500 | 11,311 |
| 2016/03/03 | 77,000 | 77,900 | 75,200 | 75,300 | 8,817 |
| 2016/03/02 | 76,800 | 77,500 | 76,300 | 77,100 | 11,176 |
| 2016/03/01 | 74,800 | 76,600 | 74,000 | 76,300 | 7,302 |
| 2016/02/29 | 76,000 | 76,100 | 74,200 | 74,200 | 8,926 |
| 2016/02/26 | 73,000 | 77,400 | 73,000 | 75,300 | 20,066 |
| 2016/02/25 | 70,700 | 72,700 | 70,000 | 71,600 | 10,392 |
| 2016/02/24 | 70,000 | 71,800 | 69,700 | 70,400 | 9,939 |
| 2016/02/23 | 70,500 | 70,800 | 69,300 | 69,700 | 7,039 |
| 2016/02/22 | 69,800 | 70,800 | 68,900 | 69,500 | 8,066 |
| 2016/02/19 | 69,400 | 70,800 | 69,000 | 69,800 | 8,750 |
| 2016/02/18 | 69,400 | 70,700 | 69,000 | 69,900 | 10,289 |
| 2016/02/17 | 69,900 | 71,200 | 68,900 | 69,400 | 8,352 |
| 2016/02/16 | 69,800 | 72,300 | 69,300 | 70,500 | 12,011 |
| 2016/02/15 | 68,200 | 69,900 | 67,600 | 68,800 | 12,528 |
| 2016/02/12 | 66,000 | 66,800 | 63,500 | 66,200 | 13,508 |
| 2016/02/10 | 70,000 | 70,300 | 65,000 | 66,400 | 11,798 |
| 2016/02/09 | 73,000 | 74,200 | 69,700 | 70,000 | 9,613 |
| 2016/02/08 | 71,800 | 75,100 | 71,800 | 73,200 | 11,237 |
| 2016/02/05 | 72,000 | 72,800 | 71,800 | 72,200 | 14,506 |
| 2016/02/04 | 75,300 | 75,500 | 71,800 | 72,000 | 10,893 |
| 2016/02/03 | 72,000 | 75,300 | 70,600 | 74,800 | 10,543 |
| 2016/02/02 | 77,300 | 78,300 | 72,900 | 72,900 | 16,086 |
| 2016/02/01 | 75,000 | 77,600 | 75,000 | 75,800 | 21,336 |
| 2016/01/29 | 70,600 | 73,400 | 67,500 | 73,400 | 12,013 |
| 2016/01/28 | 68,600 | 71,000 | 68,200 | 70,200 | 7,043 |
| 2016/01/27 | 67,500 | 69,000 | 67,000 | 69,000 | 6,235 |
| 2016/01/26 | 65,000 | 67,300 | 64,700 | 66,500 | 7,547 |
| 2016/01/25 | 65,400 | 65,900 | 63,100 | 65,800 | 6,792 |
| 2016/01/22 | 63,200 | 63,700 | 62,400 | 63,400 | 7,881 |
| 2016/01/21 | 63,500 | 64,600 | 61,100 | 61,800 | 21,479 |
| 2016/01/20 | 61,900 | 63,800 | 61,100 | 61,100 | 8,234 |
| 2016/01/19 | 64,800 | 64,900 | 61,200 | 62,300 | 13,384 |
| 2016/01/18 | 64,600 | 65,900 | 64,000 | 64,900 | 6,315 |
| 2016/01/15 | 68,300 | 68,500 | 64,300 | 65,100 | 9,673 |
| 2016/01/14 | 66,400 | 68,500 | 65,100 | 68,500 | 7,694 |
| 2016/01/13 | 65,400 | 68,200 | 64,300 | 67,600 | 8,182 |
| 2016/01/12 | 65,600 | 66,300 | 63,400 | 64,200 | 9,462 |
| 2016/01/08 | 66,200 | 69,100 | 66,100 | 67,600 | 6,910 |
| 2016/01/07 | 69,400 | 69,400 | 66,400 | 67,200 | 6,737 |
| 2016/01/06 | 70,400 | 70,900 | 69,500 | 69,800 | 7,267 |
| 2016/01/05 | 70,200 | 70,300 | 68,500 | 69,800 | 8,600 |
| 2016/01/04 | 69,300 | 70,200 | 68,500 | 70,200 | 5,262 |