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 |
|---|---|---|---|---|---|
| 2017/12/29 | 47,750 | 48,000 | 47,350 | 47,950 | 10,878 |
| 2017/12/28 | 47,950 | 48,150 | 47,650 | 47,800 | 14,170 |
| 2017/12/27 | 46,800 | 48,100 | 46,800 | 48,100 | 24,542 |
| 2017/12/26 | 48,850 | 48,850 | 48,300 | 48,500 | 26,861 |
| 2017/12/25 | 48,850 | 49,000 | 48,550 | 48,850 | 14,228 |
| 2017/12/22 | 48,450 | 48,600 | 48,350 | 48,500 | 12,814 |
| 2017/12/21 | 48,850 | 48,850 | 48,200 | 48,350 | 17,437 |
| 2017/12/20 | 48,900 | 48,900 | 48,550 | 48,700 | 17,264 |
| 2017/12/19 | 49,200 | 49,250 | 48,550 | 48,800 | 17,930 |
| 2017/12/18 | 49,250 | 49,300 | 49,050 | 49,250 | 10,953 |
| 2017/12/15 | 49,150 | 49,450 | 48,800 | 49,150 | 18,250 |
| 2017/12/14 | 48,700 | 49,350 | 48,650 | 49,350 | 23,086 |
| 2017/12/13 | 48,400 | 48,750 | 48,250 | 48,500 | 14,088 |
| 2017/12/12 | 48,400 | 48,450 | 48,200 | 48,300 | 9,745 |
| 2017/12/11 | 48,100 | 48,400 | 47,850 | 48,350 | 14,289 |
| 2017/12/08 | 47,550 | 47,950 | 47,450 | 47,800 | 12,364 |
| 2017/12/07 | 47,700 | 47,800 | 47,350 | 47,700 | 18,478 |
| 2017/12/06 | 47,800 | 47,950 | 47,500 | 47,700 | 19,471 |
| 2017/12/05 | 48,300 | 48,450 | 47,750 | 47,800 | 17,323 |
| 2017/12/04 | 48,000 | 48,300 | 47,900 | 48,000 | 17,366 |
| 2017/12/01 | 48,400 | 48,500 | 47,800 | 48,000 | 24,271 |
| 2017/11/30 | 48,400 | 48,500 | 47,650 | 48,150 | 29,698 |
| 2017/11/29 | 48,650 | 48,800 | 48,450 | 48,450 | 10,563 |
| 2017/11/28 | 48,400 | 48,850 | 48,050 | 48,650 | 16,171 |
| 2017/11/27 | 48,850 | 48,950 | 48,000 | 48,450 | 15,939 |
| 2017/11/24 | 48,550 | 48,750 | 48,200 | 48,500 | 13,595 |
| 2017/11/22 | 49,500 | 49,600 | 48,200 | 48,300 | 31,208 |
| 2017/11/21 | 49,000 | 49,800 | 48,750 | 49,450 | 30,644 |
| 2017/11/20 | 48,350 | 48,850 | 48,250 | 48,800 | 26,312 |
| 2017/11/17 | 47,400 | 48,250 | 47,250 | 48,000 | 28,549 |
| 2017/11/16 | 47,300 | 47,300 | 46,950 | 47,200 | 10,806 |
| 2017/11/15 | 47,050 | 47,400 | 46,600 | 47,250 | 25,355 |
| 2017/11/14 | 46,500 | 46,900 | 46,400 | 46,900 | 21,057 |
| 2017/11/13 | 46,600 | 46,650 | 46,300 | 46,500 | 20,720 |
| 2017/11/10 | 47,300 | 47,300 | 46,600 | 46,600 | 22,597 |
| 2017/11/09 | 47,500 | 47,850 | 47,300 | 47,500 | 26,938 |
| 2017/11/08 | 47,150 | 47,400 | 47,000 | 47,400 | 19,137 |
| 2017/11/07 | 46,450 | 47,150 | 46,400 | 47,150 | 26,720 |
| 2017/11/06 | 46,700 | 46,750 | 46,100 | 46,150 | 25,099 |
| 2017/11/02 | 46,350 | 46,650 | 46,250 | 46,550 | 21,344 |
| 2017/11/01 | 46,400 | 46,400 | 46,200 | 46,200 | 14,944 |
| 2017/10/31 | 46,300 | 46,450 | 46,050 | 46,100 | 17,687 |
| 2017/10/30 | 46,550 | 46,550 | 46,250 | 46,350 | 13,361 |
| 2017/10/27 | 46,450 | 46,800 | 46,200 | 46,450 | 24,091 |
| 2017/10/26 | 46,050 | 46,300 | 45,850 | 46,150 | 16,033 |
| 2017/10/25 | 46,650 | 46,750 | 45,950 | 46,000 | 33,605 |
| 2017/10/24 | 46,700 | 46,900 | 46,600 | 46,800 | 20,727 |
| 2017/10/23 | 46,800 | 46,800 | 46,300 | 46,650 | 13,716 |
| 2017/10/20 | 46,700 | 46,750 | 46,150 | 46,600 | 37,349 |
| 2017/10/19 | 46,150 | 47,100 | 46,050 | 46,700 | 45,905 |
| 2017/10/18 | 45,700 | 46,200 | 45,650 | 46,200 | 23,460 |
| 2017/10/17 | 45,800 | 45,950 | 45,500 | 45,950 | 37,071 |
| 2017/10/16 | 46,200 | 46,300 | 45,400 | 45,850 | 73,880 |
| 2017/10/13 | 45,400 | 46,000 | 45,150 | 46,000 | 393,104 |
| 2017/10/12 | 44,850 | 45,250 | 44,600 | 45,250 | 148,758 |
| 2017/10/11 | 45,300 | 45,400 | 44,650 | 44,950 | 98,318 |
| 2017/10/10 | 45,550 | 46,100 | 45,450 | 45,850 | 92,172 |
| 2017/10/06 | 45,050 | 45,650 | 45,050 | 45,500 | 107,224 |
| 2017/10/05 | 44,850 | 45,150 | 44,550 | 45,000 | 182,115 |
| 2017/10/04 | 45,950 | 46,500 | 45,250 | 45,250 | 133,087 |
| 2017/10/03 | 46,600 | 46,600 | 46,050 | 46,150 | 31,202 |
| 2017/10/02 | 46,450 | 46,800 | 46,200 | 46,600 | 29,436 |
| 2017/09/29 | 46,450 | 46,850 | 46,300 | 46,450 | 30,081 |
| 2017/09/28 | 46,350 | 46,600 | 46,000 | 46,150 | 19,547 |
| 2017/09/27 | 46,100 | 47,050 | 46,050 | 46,100 | 32,657 |
| 2017/09/26 | 44,850 | 46,100 | 44,600 | 46,100 | 23,829 |
| 2017/09/25 | 44,950 | 45,150 | 44,600 | 44,650 | 17,845 |
| 2017/09/22 | 45,850 | 46,250 | 44,450 | 44,450 | 34,523 |
| 2017/09/21 | 46,900 | 46,900 | 46,500 | 46,500 | 5,497 |
| 2017/09/20 | 46,700 | 46,950 | 46,500 | 46,800 | 8,586 |
| 2017/09/19 | 46,000 | 46,600 | 45,900 | 46,600 | 12,180 |
| 2017/09/15 | 47,000 | 47,250 | 45,550 | 45,600 | 34,842 |
| 2017/09/14 | 47,250 | 47,400 | 46,950 | 47,200 | 11,355 |
| 2017/09/13 | 46,600 | 47,150 | 46,600 | 47,000 | 7,971 |
| 2017/09/12 | 46,450 | 47,450 | 46,250 | 46,500 | 13,019 |
| 2017/09/11 | 46,200 | 46,900 | 46,150 | 46,350 | 10,755 |
| 2017/09/08 | 46,350 | 47,100 | 46,100 | 46,150 | 13,853 |
| 2017/09/07 | 46,350 | 46,600 | 46,100 | 46,500 | 4,978 |
| 2017/09/06 | 45,800 | 46,350 | 45,700 | 46,200 | 6,841 |
| 2017/09/05 | 46,600 | 46,700 | 45,850 | 45,850 | 14,709 |
| 2017/09/04 | 47,150 | 47,250 | 46,350 | 46,550 | 11,441 |
| 2017/09/01 | 47,150 | 47,400 | 46,900 | 47,150 | 8,275 |
| 2017/08/31 | 46,900 | 47,350 | 46,700 | 46,950 | 9,546 |
| 2017/08/30 | 47,350 | 47,600 | 46,750 | 47,000 | 17,349 |
| 2017/08/29 | 47,800 | 48,150 | 47,200 | 47,350 | 12,096 |
| 2017/08/28 | 48,650 | 48,800 | 47,700 | 48,100 | 11,749 |
| 2017/08/25 | 49,750 | 49,800 | 48,400 | 48,400 | 8,449 |
| 2017/08/24 | 48,300 | 50,200 | 48,300 | 49,750 | 26,162 |
| 2017/08/23 | 47,150 | 48,400 | 47,150 | 48,300 | 16,714 |
| 2017/08/22 | 46,600 | 47,000 | 46,400 | 46,700 | 6,685 |
| 2017/08/21 | 46,200 | 46,600 | 46,000 | 46,600 | 5,595 |
| 2017/08/18 | 46,400 | 46,450 | 45,950 | 46,200 | 8,144 |
| 2017/08/17 | 46,200 | 46,550 | 46,200 | 46,250 | 10,328 |
| 2017/08/16 | 46,250 | 46,300 | 45,950 | 46,000 | 7,808 |
| 2017/08/15 | 46,000 | 46,200 | 45,650 | 45,900 | 10,609 |
| 2017/08/14 | 46,300 | 46,400 | 45,400 | 45,850 | 20,361 |
| 2017/08/10 | 46,950 | 46,950 | 46,350 | 46,400 | 10,713 |
| 2017/08/09 | 47,000 | 47,250 | 46,650 | 46,800 | 13,841 |
| 2017/08/08 | 47,350 | 47,350 | 46,650 | 46,800 | 17,458 |
| 2017/08/07 | 48,300 | 48,450 | 47,500 | 47,500 | 12,499 |
| 2017/08/04 | 47,650 | 48,400 | 47,450 | 48,300 | 10,239 |
| 2017/08/03 | 47,800 | 47,850 | 47,150 | 47,650 | 9,574 |
| 2017/08/02 | 48,650 | 48,650 | 47,800 | 47,900 | 18,274 |
| 2017/08/01 | 49,600 | 49,600 | 48,200 | 48,750 | 11,329 |
| 2017/07/31 | 49,500 | 49,600 | 48,750 | 49,400 | 9,686 |
| 2017/07/28 | 49,250 | 49,450 | 48,650 | 49,400 | 11,083 |
| 2017/07/27 | 47,950 | 49,050 | 47,950 | 48,650 | 10,143 |
| 2017/07/26 | 48,600 | 48,650 | 47,650 | 48,050 | 21,379 |
| 2017/07/25 | 48,600 | 49,200 | 48,500 | 48,500 | 9,145 |
| 2017/07/24 | 48,950 | 49,050 | 48,500 | 48,700 | 6,764 |
| 2017/07/21 | 49,550 | 49,800 | 48,500 | 48,650 | 14,662 |
| 2017/07/20 | 49,500 | 49,950 | 48,800 | 49,650 | 21,820 |
| 2017/07/19 | 47,150 | 49,100 | 47,150 | 49,050 | 23,123 |
| 2017/07/18 | 46,250 | 47,150 | 46,200 | 47,150 | 12,589 |
| 2017/07/14 | 46,500 | 46,550 | 45,850 | 46,100 | 16,648 |
| 2017/07/13 | 46,300 | 46,550 | 46,000 | 46,350 | 11,435 |
| 2017/07/12 | 46,500 | 46,750 | 45,750 | 46,000 | 20,210 |
| 2017/07/11 | 47,100 | 47,350 | 46,250 | 46,500 | 13,584 |
| 2017/07/10 | 47,200 | 47,250 | 46,650 | 46,850 | 11,547 |
| 2017/07/07 | 47,250 | 47,750 | 46,850 | 47,050 | 13,007 |
| 2017/07/06 | 46,950 | 47,600 | 46,750 | 47,250 | 16,312 |
| 2017/07/05 | 46,450 | 46,900 | 46,000 | 46,700 | 21,168 |
| 2017/07/04 | 47,800 | 47,850 | 46,550 | 46,700 | 25,084 |
| 2017/07/03 | 48,800 | 48,850 | 47,750 | 47,850 | 17,937 |
| 2017/06/30 | 49,200 | 49,400 | 47,800 | 48,300 | 24,150 |
| 2017/06/29 | 49,550 | 50,200 | 49,200 | 49,600 | 32,704 |
| 2017/06/28 | 49,850 | 50,100 | 48,950 | 48,950 | 18,666 |
| 2017/06/27 | 51,400 | 51,500 | 50,800 | 51,300 | 13,855 |
| 2017/06/26 | 51,800 | 51,900 | 51,200 | 51,200 | 10,112 |
| 2017/06/23 | 51,600 | 52,100 | 51,300 | 51,800 | 10,079 |
| 2017/06/22 | 51,400 | 51,800 | 51,300 | 51,500 | 15,382 |
| 2017/06/21 | 51,900 | 52,000 | 51,400 | 51,600 | 9,352 |
| 2017/06/20 | 52,100 | 52,800 | 51,600 | 51,800 | 7,375 |
| 2017/06/19 | 52,000 | 52,300 | 51,700 | 52,100 | 13,741 |
| 2017/06/16 | 53,200 | 53,300 | 51,800 | 51,800 | 24,600 |
| 2017/06/15 | 53,300 | 53,500 | 52,700 | 53,200 | 20,504 |
| 2017/06/14 | 54,100 | 54,300 | 53,100 | 53,300 | 16,679 |
| 2017/06/13 | 54,300 | 54,800 | 53,800 | 54,100 | 14,340 |
| 2017/06/12 | 54,100 | 54,600 | 53,700 | 53,800 | 11,295 |
| 2017/06/09 | 54,000 | 54,800 | 53,400 | 53,400 | 21,671 |
| 2017/06/08 | 53,800 | 54,600 | 53,100 | 53,800 | 30,953 |
| 2017/06/07 | 53,200 | 53,900 | 53,200 | 53,800 | 16,419 |
| 2017/06/06 | 53,700 | 53,800 | 52,700 | 53,100 | 28,347 |
| 2017/06/05 | 53,900 | 54,100 | 53,300 | 54,000 | 26,558 |
| 2017/06/02 | 52,000 | 54,400 | 51,900 | 53,700 | 41,361 |
| 2017/06/01 | 51,700 | 52,000 | 51,100 | 51,900 | 18,469 |
| 2017/05/31 | 52,100 | 52,200 | 51,400 | 52,100 | 20,682 |
| 2017/05/30 | 51,500 | 52,800 | 51,200 | 52,400 | 42,610 |
| 2017/05/29 | 51,100 | 51,400 | 50,200 | 51,100 | 18,570 |
| 2017/05/26 | 49,600 | 52,100 | 49,500 | 51,100 | 60,497 |
| 2017/05/25 | 48,400 | 48,750 | 48,000 | 48,550 | 14,254 |
| 2017/05/24 | 47,750 | 48,300 | 47,400 | 48,100 | 11,780 |
| 2017/05/23 | 47,850 | 47,950 | 47,550 | 47,550 | 12,461 |
| 2017/05/22 | 47,050 | 48,000 | 46,700 | 47,950 | 20,288 |
| 2017/05/19 | 46,700 | 47,000 | 46,300 | 47,000 | 12,422 |
| 2017/05/18 | 46,550 | 46,650 | 46,100 | 46,650 | 9,946 |
| 2017/05/17 | 46,150 | 46,700 | 46,150 | 46,500 | 9,287 |
| 2017/05/16 | 47,000 | 47,000 | 46,000 | 46,150 | 21,356 |
| 2017/05/15 | 47,050 | 47,700 | 46,750 | 46,850 | 16,623 |
| 2017/05/12 | 47,050 | 47,150 | 46,100 | 46,800 | 25,019 |
| 2017/05/11 | 46,950 | 47,200 | 46,300 | 46,800 | 23,229 |
| 2017/05/10 | 46,800 | 47,050 | 45,900 | 46,650 | 19,098 |
| 2017/05/09 | 43,950 | 46,900 | 43,900 | 46,800 | 50,211 |
| 2017/05/08 | 43,000 | 43,750 | 42,950 | 43,650 | 20,862 |
| 2017/05/02 | 42,700 | 42,950 | 42,550 | 42,850 | 12,354 |
| 2017/05/01 | 42,900 | 43,000 | 42,600 | 42,700 | 9,619 |
| 2017/04/28 | 43,150 | 43,200 | 42,700 | 42,700 | 22,227 |
| 2017/04/27 | 43,600 | 43,700 | 43,000 | 43,400 | 23,743 |
| 2017/04/26 | 44,000 | 44,200 | 43,550 | 43,600 | 16,948 |
| 2017/04/25 | 44,050 | 44,300 | 43,450 | 44,200 | 17,420 |
| 2017/04/24 | 43,750 | 44,100 | 43,450 | 43,900 | 19,214 |
| 2017/04/21 | 43,450 | 43,650 | 43,000 | 43,400 | 11,063 |
| 2017/04/20 | 43,200 | 43,900 | 43,000 | 43,550 | 13,742 |
| 2017/04/19 | 43,650 | 43,850 | 42,900 | 43,200 | 15,205 |
| 2017/04/18 | 43,300 | 44,250 | 42,900 | 44,000 | 26,824 |
| 2017/04/17 | 41,900 | 42,950 | 41,600 | 42,900 | 23,042 |
| 2017/04/14 | 41,700 | 42,700 | 41,500 | 42,350 | 18,627 |
| 2017/04/13 | 42,650 | 43,000 | 42,000 | 42,200 | 19,936 |
| 2017/04/12 | 43,150 | 43,400 | 42,600 | 43,000 | 20,970 |
| 2017/04/11 | 43,500 | 43,850 | 43,250 | 43,500 | 15,328 |
| 2017/04/10 | 44,100 | 44,300 | 43,500 | 43,750 | 13,507 |
| 2017/04/07 | 43,650 | 44,350 | 43,600 | 44,000 | 18,648 |
| 2017/04/06 | 43,600 | 43,900 | 43,250 | 43,750 | 18,186 |
| 2017/04/05 | 44,100 | 44,600 | 43,550 | 43,850 | 22,755 |
| 2017/04/04 | 44,400 | 44,500 | 43,500 | 43,700 | 19,775 |
| 2017/04/03 | 44,950 | 45,000 | 44,200 | 44,500 | 16,639 |
| 2017/03/31 | 44,300 | 45,100 | 44,300 | 44,800 | 30,018 |
| 2017/03/30 | 44,700 | 44,900 | 43,750 | 43,950 | 61,753 |
| 2017/03/29 | 45,250 | 45,650 | 44,700 | 45,150 | 26,932 |
| 2017/03/28 | 45,350 | 45,900 | 45,300 | 45,650 | 23,429 |
| 2017/03/27 | 45,900 | 46,000 | 45,050 | 45,900 | 27,178 |
| 2017/03/24 | 46,000 | 46,550 | 45,400 | 46,300 | 24,223 |
| 2017/03/23 | 46,250 | 46,350 | 45,750 | 46,250 | 22,713 |
| 2017/03/22 | 46,850 | 47,050 | 46,200 | 46,500 | 29,712 |
| 2017/03/21 | 47,500 | 47,500 | 47,000 | 47,000 | 12,451 |
| 2017/03/17 | 47,500 | 47,600 | 47,200 | 47,300 | 52,219 |
| 2017/03/16 | 47,300 | 47,550 | 46,950 | 47,450 | 25,099 |
| 2017/03/15 | 47,300 | 47,500 | 47,250 | 47,450 | 22,975 |
| 2017/03/14 | 47,300 | 47,650 | 47,300 | 47,350 | 77,294 |
| 2017/03/13 | 47,950 | 48,100 | 47,550 | 47,800 | 41,600 |
| 2017/03/10 | 48,250 | 48,350 | 47,800 | 47,900 | 20,660 |
| 2017/03/09 | 47,800 | 48,500 | 47,800 | 48,250 | 39,292 |
| 2017/03/08 | 47,750 | 48,250 | 47,500 | 48,000 | 35,643 |
| 2017/03/07 | 48,250 | 48,250 | 47,550 | 47,800 | 47,268 |
| 2017/03/06 | 47,500 | 48,200 | 47,500 | 48,100 | 31,445 |
| 2017/03/03 | 47,850 | 48,000 | 47,500 | 47,500 | 13,379 |
| 2017/03/02 | 47,800 | 48,250 | 47,550 | 48,150 | 15,475 |
| 2017/03/01 | 47,850 | 48,050 | 47,700 | 47,950 | 10,457 |
| 2017/02/28 | 47,650 | 48,450 | 47,650 | 48,250 | 17,674 |
| 2017/02/27 | 48,300 | 48,400 | 47,200 | 47,500 | 27,211 |
| 2017/02/24 | 48,050 | 48,600 | 47,850 | 48,550 | 15,911 |
| 2017/02/23 | 48,000 | 48,550 | 47,350 | 48,500 | 19,812 |
| 2017/02/22 | 48,500 | 48,900 | 48,400 | 48,550 | 17,205 |
| 2017/02/21 | 48,450 | 48,500 | 48,150 | 48,400 | 9,292 |
| 2017/02/20 | 48,450 | 48,700 | 48,250 | 48,450 | 12,429 |
| 2017/02/17 | 48,550 | 48,750 | 48,000 | 48,450 | 9,757 |
| 2017/02/16 | 48,200 | 49,100 | 48,150 | 48,500 | 22,118 |
| 2017/02/15 | 48,500 | 48,700 | 47,650 | 48,100 | 34,274 |
| 2017/02/14 | 49,600 | 49,650 | 48,600 | 48,850 | 25,914 |
| 2017/02/13 | 49,850 | 50,100 | 49,650 | 49,700 | 14,251 |
| 2017/02/10 | 50,200 | 50,300 | 49,600 | 49,950 | 23,168 |
| 2017/02/09 | 51,000 | 51,200 | 50,200 | 50,200 | 12,621 |
| 2017/02/08 | 51,300 | 51,500 | 50,500 | 51,000 | 10,042 |
| 2017/02/07 | 52,900 | 52,900 | 51,100 | 51,300 | 14,139 |
| 2017/02/06 | 51,800 | 52,200 | 51,500 | 51,900 | 9,328 |
| 2017/02/03 | 52,000 | 52,600 | 51,500 | 52,200 | 12,373 |
| 2017/02/02 | 52,700 | 53,300 | 52,000 | 52,000 | 12,824 |
| 2017/02/01 | 53,200 | 53,400 | 52,300 | 52,600 | 8,598 |
| 2017/01/31 | 53,200 | 53,500 | 52,900 | 53,400 | 8,935 |
| 2017/01/30 | 52,400 | 53,500 | 52,000 | 53,300 | 24,274 |
| 2017/01/27 | 52,600 | 52,700 | 51,800 | 52,700 | 15,286 |
| 2017/01/26 | 53,300 | 53,400 | 52,400 | 52,800 | 15,345 |
| 2017/01/25 | 53,000 | 53,400 | 52,200 | 53,400 | 14,952 |
| 2017/01/24 | 52,300 | 53,100 | 52,000 | 52,700 | 14,376 |
| 2017/01/23 | 53,100 | 53,100 | 51,900 | 52,300 | 15,836 |
| 2017/01/20 | 52,400 | 53,400 | 51,900 | 53,300 | 17,282 |
| 2017/01/19 | 52,000 | 53,200 | 51,800 | 52,800 | 17,441 |
| 2017/01/18 | 51,000 | 51,700 | 51,000 | 51,400 | 7,840 |
| 2017/01/17 | 51,800 | 52,200 | 51,100 | 51,100 | 13,902 |
| 2017/01/16 | 52,600 | 52,800 | 51,600 | 51,900 | 14,915 |
| 2017/01/13 | 52,700 | 52,900 | 52,100 | 52,400 | 13,131 |
| 2017/01/12 | 53,000 | 53,700 | 52,700 | 53,000 | 17,012 |
| 2017/01/11 | 52,200 | 53,400 | 52,200 | 52,500 | 17,321 |
| 2017/01/10 | 52,800 | 53,000 | 51,800 | 52,000 | 20,351 |
| 2017/01/06 | 53,600 | 54,000 | 53,300 | 53,400 | 15,213 |
| 2017/01/05 | 52,600 | 53,900 | 52,600 | 53,700 | 18,842 |
| 2017/01/04 | 52,300 | 52,900 | 52,200 | 52,900 | 11,083 |