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 |
|---|---|---|---|---|---|
| 2018/12/28 | 45,050 | 45,500 | 44,950 | 45,200 | 33,336 |
| 2018/12/27 | 45,850 | 45,900 | 45,450 | 45,450 | 29,708 |
| 2018/12/26 | 45,000 | 45,550 | 44,800 | 45,400 | 43,629 |
| 2018/12/25 | 46,050 | 46,350 | 45,300 | 46,100 | 70,547 |
| 2018/12/21 | 47,500 | 47,500 | 46,450 | 46,550 | 55,610 |
| 2018/12/20 | 48,000 | 48,300 | 47,500 | 47,550 | 31,050 |
| 2018/12/19 | 47,900 | 48,500 | 47,750 | 48,450 | 73,538 |
| 2018/12/18 | 48,650 | 48,700 | 48,200 | 48,450 | 77,556 |
| 2018/12/17 | 49,300 | 49,900 | 49,050 | 49,150 | 77,839 |
| 2018/12/14 | 49,000 | 49,400 | 48,600 | 49,300 | 72,505 |
| 2018/12/13 | 47,900 | 49,450 | 47,850 | 49,000 | 133,932 |
| 2018/12/12 | 47,000 | 47,150 | 46,800 | 46,900 | 20,922 |
| 2018/12/11 | 46,850 | 47,100 | 46,650 | 46,900 | 23,128 |
| 2018/12/10 | 47,250 | 47,250 | 46,600 | 46,700 | 28,154 |
| 2018/12/07 | 47,400 | 47,500 | 47,200 | 47,350 | 19,782 |
| 2018/12/06 | 47,250 | 47,500 | 46,950 | 47,150 | 19,884 |
| 2018/12/05 | 47,000 | 47,350 | 46,900 | 47,350 | 15,251 |
| 2018/12/04 | 47,100 | 47,200 | 46,700 | 47,050 | 15,050 |
| 2018/12/03 | 47,100 | 47,450 | 47,050 | 47,150 | 18,476 |
| 2018/11/30 | 46,800 | 47,100 | 46,750 | 47,100 | 16,024 |
| 2018/11/29 | 47,000 | 47,100 | 46,750 | 46,750 | 19,923 |
| 2018/11/28 | 46,500 | 47,000 | 46,450 | 47,000 | 26,701 |
| 2018/11/27 | 46,500 | 46,500 | 45,950 | 46,350 | 33,857 |
| 2018/11/26 | 46,850 | 46,850 | 46,350 | 46,400 | 17,349 |
| 2018/11/22 | 46,550 | 47,100 | 46,500 | 46,850 | 24,336 |
| 2018/11/21 | 46,300 | 46,600 | 46,200 | 46,500 | 18,945 |
| 2018/11/20 | 46,300 | 46,600 | 46,250 | 46,500 | 26,668 |
| 2018/11/19 | 46,150 | 46,450 | 45,900 | 46,400 | 30,088 |
| 2018/11/16 | 46,300 | 46,400 | 46,050 | 46,150 | 21,262 |
| 2018/11/15 | 45,950 | 46,300 | 45,900 | 46,300 | 16,649 |
| 2018/11/14 | 46,100 | 46,200 | 45,900 | 46,100 | 29,888 |
| 2018/11/13 | 46,300 | 46,350 | 46,050 | 46,100 | 16,884 |
| 2018/11/12 | 46,100 | 46,500 | 46,050 | 46,400 | 30,517 |
| 2018/11/09 | 46,250 | 46,350 | 46,000 | 46,100 | 18,757 |
| 2018/11/08 | 46,000 | 46,300 | 45,900 | 46,250 | 22,684 |
| 2018/11/07 | 46,200 | 46,250 | 45,900 | 45,900 | 41,232 |
| 2018/11/06 | 46,400 | 46,450 | 46,200 | 46,300 | 26,490 |
| 2018/11/05 | 46,650 | 46,700 | 46,400 | 46,450 | 24,109 |
| 2018/11/02 | 46,700 | 46,950 | 46,450 | 46,800 | 29,180 |
| 2018/11/01 | 46,600 | 46,850 | 46,400 | 46,750 | 38,698 |
| 2018/10/31 | 46,600 | 46,900 | 46,450 | 46,700 | 27,302 |
| 2018/10/30 | 46,700 | 46,700 | 46,350 | 46,650 | 20,423 |
| 2018/10/29 | 46,400 | 46,900 | 46,400 | 46,700 | 23,973 |
| 2018/10/26 | 46,550 | 46,800 | 46,400 | 46,500 | 24,564 |
| 2018/10/25 | 46,650 | 46,650 | 46,300 | 46,300 | 26,926 |
| 2018/10/24 | 46,900 | 47,050 | 46,800 | 46,800 | 21,530 |
| 2018/10/23 | 46,700 | 46,950 | 46,700 | 46,800 | 19,366 |
| 2018/10/22 | 46,750 | 46,900 | 46,650 | 46,700 | 15,555 |
| 2018/10/19 | 46,800 | 46,900 | 46,600 | 46,600 | 23,123 |
| 2018/10/18 | 46,800 | 46,950 | 46,650 | 46,750 | 17,627 |
| 2018/10/17 | 46,700 | 46,950 | 46,600 | 46,900 | 18,037 |
| 2018/10/16 | 46,550 | 47,050 | 46,550 | 46,550 | 23,274 |
| 2018/10/15 | 46,850 | 46,850 | 46,450 | 46,450 | 23,250 |
| 2018/10/12 | 46,950 | 47,250 | 46,850 | 46,850 | 23,474 |
| 2018/10/11 | 46,750 | 47,000 | 46,650 | 46,950 | 23,772 |
| 2018/10/10 | 47,150 | 47,250 | 46,900 | 47,150 | 23,568 |
| 2018/10/09 | 47,150 | 47,600 | 47,050 | 47,350 | 29,187 |
| 2018/10/05 | 47,050 | 47,350 | 46,900 | 47,100 | 18,178 |
| 2018/10/04 | 47,050 | 47,450 | 47,000 | 47,300 | 22,554 |
| 2018/10/03 | 47,400 | 47,400 | 47,050 | 47,250 | 20,782 |
| 2018/10/02 | 47,450 | 47,650 | 47,250 | 47,550 | 17,540 |
| 2018/10/01 | 47,600 | 47,900 | 47,450 | 47,450 | 16,457 |
| 2018/09/28 | 48,000 | 48,000 | 47,400 | 47,500 | 38,905 |
| 2018/09/27 | 47,600 | 48,150 | 47,550 | 48,050 | 32,088 |
| 2018/09/26 | 46,650 | 47,600 | 46,600 | 47,600 | 37,384 |
| 2018/09/25 | 46,450 | 46,600 | 46,350 | 46,600 | 28,149 |
| 2018/09/21 | 46,500 | 46,500 | 46,250 | 46,450 | 54,344 |
| 2018/09/20 | 46,650 | 46,750 | 46,450 | 46,450 | 30,740 |
| 2018/09/19 | 46,550 | 46,750 | 46,500 | 46,500 | 29,960 |
| 2018/09/18 | 46,700 | 46,800 | 46,500 | 46,500 | 24,135 |
| 2018/09/14 | 47,000 | 47,100 | 46,700 | 46,750 | 29,045 |
| 2018/09/13 | 46,750 | 46,850 | 46,600 | 46,650 | 30,867 |
| 2018/09/12 | 46,950 | 47,150 | 46,700 | 46,950 | 27,504 |
| 2018/09/11 | 46,750 | 47,050 | 46,650 | 47,000 | 26,913 |
| 2018/09/10 | 47,000 | 47,100 | 46,750 | 46,750 | 25,010 |
| 2018/09/07 | 47,250 | 47,300 | 46,850 | 47,150 | 23,730 |
| 2018/09/06 | 47,000 | 47,350 | 46,800 | 47,300 | 27,599 |
| 2018/09/05 | 47,750 | 47,750 | 47,150 | 47,300 | 28,815 |
| 2018/09/04 | 48,000 | 48,100 | 47,750 | 47,850 | 13,470 |
| 2018/09/03 | 47,900 | 48,250 | 47,900 | 48,050 | 23,094 |
| 2018/08/31 | 48,250 | 48,250 | 47,650 | 48,150 | 34,409 |
| 2018/08/30 | 47,700 | 48,050 | 47,650 | 48,000 | 21,187 |
| 2018/08/29 | 47,550 | 47,900 | 47,500 | 47,650 | 16,609 |
| 2018/08/28 | 47,050 | 47,350 | 46,900 | 47,350 | 20,414 |
| 2018/08/27 | 46,800 | 47,100 | 46,750 | 46,900 | 24,830 |
| 2018/08/24 | 47,150 | 47,250 | 46,650 | 46,800 | 50,179 |
| 2018/08/23 | 47,400 | 47,650 | 47,200 | 47,350 | 32,384 |
| 2018/08/22 | 47,900 | 48,000 | 47,350 | 47,350 | 39,173 |
| 2018/08/21 | 48,350 | 48,350 | 47,950 | 48,000 | 23,275 |
| 2018/08/20 | 48,350 | 48,550 | 47,950 | 48,250 | 30,174 |
| 2018/08/17 | 48,400 | 48,450 | 48,200 | 48,300 | 23,616 |
| 2018/08/16 | 48,250 | 48,350 | 48,050 | 48,300 | 20,491 |
| 2018/08/15 | 48,150 | 48,300 | 48,000 | 48,250 | 23,148 |
| 2018/08/14 | 48,100 | 48,550 | 48,000 | 48,150 | 27,861 |
| 2018/08/13 | 47,900 | 48,200 | 47,750 | 48,000 | 33,708 |
| 2018/08/10 | 47,800 | 48,000 | 47,650 | 47,850 | 38,344 |
| 2018/08/09 | 47,800 | 47,850 | 47,450 | 47,450 | 31,383 |
| 2018/08/08 | 47,800 | 47,900 | 47,600 | 47,800 | 20,998 |
| 2018/08/07 | 47,600 | 47,900 | 47,450 | 47,600 | 35,243 |
| 2018/08/06 | 48,000 | 48,100 | 47,450 | 47,700 | 45,842 |
| 2018/08/03 | 49,100 | 49,100 | 47,900 | 48,000 | 73,953 |
| 2018/08/02 | 48,950 | 49,150 | 48,500 | 48,600 | 354,401 |
| 2018/08/01 | 49,550 | 49,850 | 48,850 | 49,150 | 198,655 |
| 2018/07/31 | 49,500 | 49,950 | 48,900 | 49,350 | 143,003 |
| 2018/07/30 | 48,200 | 50,100 | 48,200 | 50,000 | 191,683 |
| 2018/07/27 | 47,750 | 48,850 | 47,300 | 48,850 | 132,559 |
| 2018/07/26 | 47,000 | 47,800 | 46,700 | 47,700 | 204,570 |
| 2018/07/25 | 46,500 | 47,350 | 46,350 | 46,950 | 141,171 |
| 2018/07/24 | 46,700 | 46,850 | 46,250 | 46,750 | 68,938 |
| 2018/07/23 | 47,500 | 47,700 | 46,800 | 46,900 | 72,975 |
| 2018/07/20 | 47,650 | 47,750 | 47,450 | 47,750 | 46,860 |
| 2018/07/19 | 48,150 | 48,200 | 47,550 | 47,600 | 55,383 |
| 2018/07/18 | 48,500 | 48,900 | 47,800 | 47,800 | 94,006 |
| 2018/07/17 | 50,000 | 50,100 | 49,200 | 49,900 | 32,569 |
| 2018/07/13 | 50,500 | 50,600 | 50,000 | 50,100 | 13,755 |
| 2018/07/12 | 50,800 | 50,900 | 50,400 | 50,500 | 14,415 |
| 2018/07/11 | 50,900 | 50,900 | 50,500 | 50,700 | 11,030 |
| 2018/07/10 | 50,700 | 51,000 | 50,500 | 50,700 | 14,260 |
| 2018/07/09 | 50,400 | 50,900 | 50,300 | 50,700 | 17,539 |
| 2018/07/06 | 50,400 | 50,500 | 50,100 | 50,200 | 12,806 |
| 2018/07/05 | 50,400 | 50,500 | 50,200 | 50,300 | 10,168 |
| 2018/07/04 | 50,300 | 50,500 | 50,100 | 50,300 | 10,715 |
| 2018/07/03 | 50,400 | 50,500 | 50,200 | 50,400 | 14,004 |
| 2018/07/02 | 50,100 | 50,600 | 49,800 | 49,950 | 22,821 |
| 2018/06/29 | 49,450 | 50,100 | 49,400 | 49,900 | 31,977 |
| 2018/06/28 | 49,250 | 49,300 | 48,900 | 49,300 | 26,072 |
| 2018/06/27 | 49,600 | 49,700 | 49,150 | 49,150 | 48,359 |
| 2018/06/26 | 50,500 | 51,100 | 50,500 | 50,700 | 40,630 |
| 2018/06/25 | 50,600 | 50,700 | 50,300 | 50,400 | 20,494 |
| 2018/06/22 | 50,700 | 50,900 | 50,400 | 50,600 | 17,205 |
| 2018/06/21 | 50,600 | 50,900 | 50,400 | 50,600 | 21,348 |
| 2018/06/20 | 50,500 | 50,600 | 50,300 | 50,400 | 10,808 |
| 2018/06/19 | 50,700 | 50,700 | 50,300 | 50,400 | 22,496 |
| 2018/06/18 | 51,000 | 51,200 | 50,500 | 50,600 | 21,063 |
| 2018/06/15 | 50,700 | 51,300 | 50,500 | 50,800 | 25,836 |
| 2018/06/14 | 50,900 | 51,100 | 50,500 | 51,100 | 17,368 |
| 2018/06/13 | 50,900 | 51,200 | 50,600 | 50,700 | 17,802 |
| 2018/06/12 | 50,500 | 51,000 | 50,400 | 51,000 | 22,699 |
| 2018/06/11 | 50,000 | 50,500 | 49,900 | 50,400 | 16,815 |
| 2018/06/08 | 49,900 | 50,300 | 49,800 | 49,800 | 15,907 |
| 2018/06/07 | 50,400 | 50,600 | 50,100 | 50,100 | 10,609 |
| 2018/06/06 | 50,300 | 50,600 | 50,000 | 50,300 | 14,844 |
| 2018/06/05 | 50,300 | 50,500 | 50,200 | 50,500 | 6,101 |
| 2018/06/04 | 49,950 | 50,400 | 49,900 | 50,400 | 25,047 |
| 2018/06/01 | 49,900 | 50,400 | 49,650 | 50,000 | 15,029 |
| 2018/05/31 | 49,800 | 50,300 | 49,600 | 50,000 | 24,445 |
| 2018/05/30 | 50,000 | 50,200 | 49,400 | 49,650 | 27,386 |
| 2018/05/29 | 50,400 | 50,500 | 49,800 | 50,100 | 14,885 |
| 2018/05/28 | 50,200 | 50,700 | 49,250 | 50,400 | 20,145 |
| 2018/05/25 | 50,100 | 50,700 | 50,000 | 50,400 | 16,941 |
| 2018/05/24 | 50,900 | 51,000 | 49,950 | 50,100 | 26,463 |
| 2018/05/23 | 50,900 | 51,100 | 50,500 | 50,900 | 14,382 |
| 2018/05/22 | 50,900 | 51,100 | 50,500 | 50,800 | 15,320 |
| 2018/05/21 | 50,700 | 51,100 | 50,400 | 50,900 | 17,401 |
| 2018/05/18 | 50,300 | 50,900 | 50,300 | 50,800 | 24,291 |
| 2018/05/17 | 50,000 | 50,300 | 49,850 | 50,300 | 12,931 |
| 2018/05/16 | 50,200 | 50,400 | 50,000 | 50,000 | 15,770 |
| 2018/05/15 | 50,000 | 50,300 | 49,800 | 50,000 | 18,460 |
| 2018/05/14 | 50,400 | 50,700 | 50,000 | 50,100 | 14,197 |
| 2018/05/11 | 50,200 | 50,400 | 49,950 | 50,000 | 14,586 |
| 2018/05/10 | 50,000 | 50,200 | 49,800 | 50,000 | 23,538 |
| 2018/05/09 | 50,500 | 50,500 | 49,800 | 49,850 | 17,637 |
| 2018/05/08 | 49,800 | 50,300 | 49,650 | 50,100 | 24,220 |
| 2018/05/07 | 48,800 | 49,650 | 48,600 | 49,400 | 37,913 |
| 2018/05/02 | 48,800 | 48,950 | 48,650 | 48,650 | 20,064 |
| 2018/05/01 | 49,050 | 49,100 | 48,700 | 48,800 | 20,869 |
| 2018/04/27 | 48,700 | 49,000 | 48,550 | 48,900 | 28,466 |
| 2018/04/26 | 48,800 | 48,950 | 48,650 | 48,700 | 25,920 |
| 2018/04/25 | 49,100 | 49,150 | 48,500 | 48,500 | 42,727 |
| 2018/04/24 | 48,800 | 49,100 | 48,500 | 49,000 | 33,265 |
| 2018/04/23 | 48,500 | 48,850 | 48,350 | 48,700 | 28,318 |
| 2018/04/20 | 48,500 | 48,600 | 48,200 | 48,300 | 33,361 |
| 2018/04/19 | 49,150 | 49,250 | 48,400 | 48,400 | 55,076 |
| 2018/04/18 | 48,300 | 49,050 | 47,600 | 48,650 | 216,541 |
| 2018/04/17 | 52,600 | 52,700 | 51,500 | 51,600 | 17,146 |
| 2018/04/16 | 52,600 | 53,000 | 52,400 | 52,500 | 18,067 |
| 2018/04/13 | 52,300 | 52,900 | 52,100 | 52,200 | 16,159 |
| 2018/04/12 | 51,600 | 52,700 | 51,500 | 52,600 | 26,609 |
| 2018/04/11 | 52,100 | 52,400 | 50,800 | 51,100 | 23,693 |
| 2018/04/10 | 51,900 | 52,500 | 51,700 | 52,100 | 28,257 |
| 2018/04/09 | 50,900 | 51,800 | 50,800 | 51,400 | 20,302 |
| 2018/04/06 | 51,300 | 51,300 | 50,400 | 50,500 | 19,882 |
| 2018/04/05 | 50,600 | 51,400 | 50,200 | 51,100 | 26,968 |
| 2018/04/04 | 49,900 | 50,600 | 49,900 | 50,200 | 18,415 |
| 2018/04/03 | 49,450 | 49,750 | 49,300 | 49,600 | 16,059 |
| 2018/04/02 | 49,200 | 49,500 | 49,050 | 49,250 | 10,207 |
| 2018/03/30 | 48,950 | 49,350 | 48,800 | 49,050 | 8,968 |
| 2018/03/29 | 48,750 | 48,950 | 48,500 | 48,900 | 13,339 |
| 2018/03/28 | 48,400 | 48,850 | 48,250 | 48,450 | 15,068 |
| 2018/03/27 | 48,400 | 49,200 | 48,400 | 48,950 | 12,470 |
| 2018/03/26 | 48,350 | 48,500 | 48,000 | 48,050 | 12,999 |
| 2018/03/23 | 48,400 | 48,550 | 48,250 | 48,400 | 12,148 |
| 2018/03/22 | 48,750 | 49,150 | 48,700 | 48,900 | 13,175 |
| 2018/03/20 | 48,400 | 48,650 | 48,100 | 48,650 | 9,623 |
| 2018/03/19 | 49,200 | 49,400 | 48,450 | 48,500 | 13,128 |
| 2018/03/16 | 49,200 | 49,450 | 48,700 | 49,450 | 12,276 |
| 2018/03/15 | 48,900 | 49,200 | 48,600 | 49,150 | 13,679 |
| 2018/03/14 | 48,850 | 49,150 | 48,650 | 48,950 | 10,568 |
| 2018/03/13 | 48,500 | 49,000 | 48,200 | 48,600 | 11,281 |
| 2018/03/12 | 48,550 | 48,900 | 48,400 | 48,400 | 13,656 |
| 2018/03/09 | 48,600 | 48,600 | 48,050 | 48,100 | 16,853 |
| 2018/03/08 | 47,800 | 48,450 | 47,750 | 48,250 | 12,241 |
| 2018/03/07 | 48,100 | 48,300 | 47,550 | 47,550 | 17,765 |
| 2018/03/06 | 48,350 | 48,600 | 47,900 | 48,050 | 16,091 |
| 2018/03/05 | 48,650 | 48,750 | 47,900 | 47,900 | 20,571 |
| 2018/03/02 | 48,200 | 49,050 | 48,150 | 48,750 | 15,575 |
| 2018/03/01 | 49,050 | 49,350 | 48,700 | 48,700 | 18,622 |
| 2018/02/28 | 49,200 | 49,350 | 48,600 | 49,000 | 17,956 |
| 2018/02/27 | 49,200 | 49,450 | 48,950 | 49,450 | 15,261 |
| 2018/02/26 | 48,900 | 49,150 | 48,750 | 48,950 | 15,099 |
| 2018/02/23 | 48,850 | 48,850 | 48,200 | 48,600 | 14,976 |
| 2018/02/22 | 49,050 | 49,150 | 48,500 | 48,500 | 22,174 |
| 2018/02/21 | 49,100 | 49,150 | 48,750 | 49,050 | 13,119 |
| 2018/02/20 | 49,100 | 49,300 | 48,900 | 49,050 | 12,144 |
| 2018/02/19 | 48,450 | 48,700 | 48,300 | 48,700 | 6,938 |
| 2018/02/16 | 47,750 | 48,250 | 47,550 | 48,100 | 16,230 |
| 2018/02/15 | 47,300 | 47,750 | 47,000 | 47,550 | 19,612 |
| 2018/02/14 | 47,650 | 48,100 | 47,100 | 47,350 | 18,457 |
| 2018/02/13 | 48,350 | 48,500 | 47,700 | 47,700 | 12,095 |
| 2018/02/09 | 47,450 | 48,050 | 47,400 | 47,800 | 22,668 |
| 2018/02/08 | 48,050 | 48,700 | 47,750 | 48,450 | 19,645 |
| 2018/02/07 | 48,400 | 49,200 | 47,650 | 47,650 | 23,561 |
| 2018/02/06 | 47,750 | 47,950 | 46,650 | 47,600 | 44,492 |
| 2018/02/05 | 49,000 | 49,100 | 48,550 | 48,950 | 26,157 |
| 2018/02/02 | 50,300 | 50,400 | 49,250 | 49,800 | 21,470 |
| 2018/02/01 | 50,800 | 51,000 | 50,400 | 50,500 | 10,725 |
| 2018/01/31 | 50,300 | 50,600 | 50,000 | 50,600 | 15,512 |
| 2018/01/30 | 51,100 | 51,100 | 50,800 | 50,900 | 9,350 |
| 2018/01/29 | 50,700 | 51,400 | 50,500 | 51,200 | 19,735 |
| 2018/01/26 | 51,100 | 51,400 | 50,400 | 50,500 | 12,907 |
| 2018/01/25 | 51,900 | 52,000 | 50,900 | 51,200 | 18,197 |
| 2018/01/24 | 51,600 | 52,300 | 51,300 | 52,200 | 18,865 |
| 2018/01/23 | 51,200 | 51,700 | 51,000 | 51,500 | 16,213 |
| 2018/01/22 | 51,400 | 51,500 | 50,700 | 51,000 | 11,812 |
| 2018/01/19 | 51,200 | 51,600 | 51,000 | 51,400 | 31,153 |
| 2018/01/18 | 50,700 | 51,400 | 50,500 | 51,200 | 33,574 |
| 2018/01/17 | 49,550 | 50,500 | 49,550 | 50,400 | 51,139 |
| 2018/01/16 | 49,300 | 49,450 | 49,000 | 49,450 | 21,082 |
| 2018/01/15 | 48,900 | 49,250 | 48,700 | 49,000 | 19,496 |
| 2018/01/12 | 48,800 | 49,100 | 48,650 | 48,800 | 15,688 |
| 2018/01/11 | 48,350 | 48,900 | 48,350 | 48,800 | 18,391 |
| 2018/01/10 | 48,400 | 48,550 | 48,200 | 48,350 | 8,319 |
| 2018/01/09 | 48,300 | 48,500 | 48,050 | 48,400 | 12,229 |
| 2018/01/05 | 48,300 | 48,500 | 48,150 | 48,200 | 14,266 |
| 2018/01/04 | 48,100 | 48,400 | 47,850 | 48,300 | 20,057 |