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 |
|---|---|---|---|---|---|
| 2019/12/30 | 61,900 | 62,300 | 61,400 | 61,900 | 23,129 |
| 2019/12/27 | 61,600 | 61,700 | 60,900 | 61,700 | 32,993 |
| 2019/12/26 | 62,500 | 63,000 | 62,000 | 63,000 | 37,664 |
| 2019/12/25 | 61,900 | 62,600 | 61,700 | 62,400 | 23,943 |
| 2019/12/24 | 61,500 | 62,100 | 61,200 | 62,000 | 23,818 |
| 2019/12/23 | 61,800 | 62,000 | 61,500 | 61,500 | 15,626 |
| 2019/12/20 | 62,700 | 62,700 | 61,500 | 61,700 | 32,014 |
| 2019/12/19 | 61,100 | 62,600 | 60,900 | 62,500 | 34,817 |
| 2019/12/18 | 61,400 | 61,700 | 60,900 | 61,100 | 40,295 |
| 2019/12/17 | 61,400 | 61,500 | 60,900 | 61,400 | 44,658 |
| 2019/12/16 | 61,200 | 62,500 | 61,200 | 61,500 | 48,773 |
| 2019/12/13 | 62,200 | 62,500 | 60,900 | 61,100 | 78,537 |
| 2019/12/12 | 63,800 | 63,900 | 62,300 | 62,500 | 61,889 |
| 2019/12/11 | 65,000 | 65,500 | 63,600 | 64,000 | 45,484 |
| 2019/12/10 | 65,600 | 66,000 | 64,200 | 65,000 | 56,922 |
| 2019/12/09 | 65,400 | 65,500 | 64,600 | 65,300 | 33,965 |
| 2019/12/06 | 64,800 | 65,400 | 64,500 | 65,300 | 31,523 |
| 2019/12/05 | 64,300 | 65,000 | 63,800 | 64,700 | 36,741 |
| 2019/12/04 | 63,800 | 64,600 | 63,600 | 64,100 | 44,911 |
| 2019/12/03 | 64,700 | 65,000 | 63,300 | 63,400 | 35,598 |
| 2019/12/02 | 65,400 | 65,400 | 64,300 | 64,400 | 19,883 |
| 2019/11/29 | 66,000 | 66,000 | 65,000 | 65,100 | 18,598 |
| 2019/11/28 | 65,400 | 65,900 | 65,100 | 65,800 | 25,961 |
| 2019/11/27 | 65,300 | 65,600 | 64,800 | 65,300 | 16,968 |
| 2019/11/26 | 65,200 | 65,800 | 64,900 | 65,300 | 30,522 |
| 2019/11/25 | 64,500 | 64,800 | 64,200 | 64,500 | 21,367 |
| 2019/11/22 | 64,800 | 65,100 | 64,000 | 64,400 | 29,339 |
| 2019/11/21 | 65,300 | 65,600 | 64,100 | 64,900 | 27,051 |
| 2019/11/20 | 65,200 | 65,300 | 64,300 | 65,300 | 40,923 |
| 2019/11/19 | 64,100 | 65,000 | 63,800 | 64,700 | 30,814 |
| 2019/11/18 | 64,500 | 64,600 | 63,100 | 63,500 | 25,701 |
| 2019/11/15 | 63,400 | 64,500 | 62,800 | 63,900 | 37,725 |
| 2019/11/14 | 61,400 | 62,600 | 61,200 | 62,400 | 39,827 |
| 2019/11/13 | 62,000 | 62,100 | 61,000 | 61,500 | 60,335 |
| 2019/11/12 | 64,100 | 64,100 | 62,200 | 62,200 | 33,099 |
| 2019/11/11 | 63,500 | 64,600 | 63,100 | 63,700 | 36,643 |
| 2019/11/08 | 66,400 | 66,400 | 64,200 | 64,200 | 56,916 |
| 2019/11/07 | 66,100 | 67,600 | 66,100 | 66,600 | 18,861 |
| 2019/11/06 | 67,900 | 68,200 | 66,200 | 66,400 | 35,992 |
| 2019/11/05 | 67,900 | 68,100 | 67,500 | 67,800 | 25,104 |
| 2019/11/01 | 68,300 | 68,500 | 67,800 | 68,000 | 23,573 |
| 2019/10/31 | 67,900 | 68,500 | 67,900 | 68,300 | 17,446 |
| 2019/10/30 | 67,500 | 68,500 | 67,000 | 67,700 | 24,058 |
| 2019/10/29 | 67,000 | 68,000 | 66,800 | 67,700 | 23,741 |
| 2019/10/28 | 67,000 | 67,300 | 66,500 | 66,500 | 31,063 |
| 2019/10/25 | 67,200 | 67,700 | 66,600 | 67,300 | 28,996 |
| 2019/10/24 | 68,100 | 68,300 | 67,300 | 67,300 | 26,984 |
| 2019/10/23 | 68,500 | 68,700 | 68,100 | 68,100 | 24,907 |
| 2019/10/21 | 67,900 | 68,400 | 67,500 | 68,200 | 21,805 |
| 2019/10/18 | 68,600 | 68,900 | 67,600 | 67,600 | 21,316 |
| 2019/10/17 | 69,200 | 69,700 | 68,200 | 68,400 | 25,987 |
| 2019/10/16 | 67,500 | 68,600 | 67,400 | 68,400 | 22,292 |
| 2019/10/15 | 67,700 | 68,100 | 67,400 | 67,600 | 24,910 |
| 2019/10/11 | 68,200 | 68,700 | 67,900 | 68,200 | 28,564 |
| 2019/10/10 | 69,900 | 69,900 | 68,300 | 68,500 | 35,047 |
| 2019/10/09 | 68,900 | 70,600 | 68,900 | 69,800 | 48,256 |
| 2019/10/08 | 67,900 | 68,200 | 67,500 | 68,100 | 27,779 |
| 2019/10/07 | 67,400 | 67,800 | 67,100 | 67,600 | 21,708 |
| 2019/10/04 | 66,300 | 67,100 | 66,000 | 67,100 | 22,377 |
| 2019/10/03 | 66,000 | 66,200 | 65,600 | 66,000 | 18,121 |
| 2019/10/02 | 65,400 | 66,100 | 65,200 | 66,000 | 20,257 |
| 2019/10/01 | 66,400 | 66,500 | 65,300 | 65,500 | 32,877 |
| 2019/09/30 | 66,800 | 67,200 | 66,100 | 66,700 | 29,692 |
| 2019/09/27 | 65,900 | 66,700 | 65,700 | 66,100 | 20,045 |
| 2019/09/26 | 65,300 | 65,800 | 65,200 | 65,600 | 27,247 |
| 2019/09/25 | 64,300 | 65,400 | 64,200 | 65,300 | 25,950 |
| 2019/09/24 | 64,100 | 65,000 | 63,800 | 64,100 | 31,499 |
| 2019/09/20 | 64,300 | 64,400 | 63,600 | 64,100 | 38,872 |
| 2019/09/19 | 63,100 | 64,500 | 62,800 | 63,800 | 36,768 |
| 2019/09/18 | 63,300 | 63,300 | 62,400 | 63,000 | 33,918 |
| 2019/09/17 | 63,900 | 64,000 | 62,900 | 63,100 | 31,394 |
| 2019/09/13 | 63,200 | 64,600 | 63,200 | 64,200 | 43,318 |
| 2019/09/12 | 64,300 | 64,600 | 62,800 | 63,300 | 49,762 |
| 2019/09/11 | 65,700 | 65,900 | 64,500 | 64,700 | 58,776 |
| 2019/09/10 | 67,100 | 67,300 | 65,800 | 66,100 | 30,151 |
| 2019/09/09 | 66,800 | 67,300 | 66,100 | 67,100 | 29,195 |
| 2019/09/06 | 65,500 | 66,900 | 65,400 | 66,400 | 47,429 |
| 2019/09/05 | 64,600 | 65,300 | 64,400 | 65,200 | 36,646 |
| 2019/09/04 | 63,500 | 64,900 | 63,400 | 64,800 | 52,257 |
| 2019/09/03 | 63,300 | 63,500 | 63,200 | 63,500 | 14,740 |
| 2019/09/02 | 63,600 | 63,800 | 62,900 | 63,300 | 21,282 |
| 2019/08/30 | 63,300 | 63,900 | 63,200 | 63,400 | 26,610 |
| 2019/08/29 | 63,400 | 63,500 | 62,700 | 63,000 | 20,581 |
| 2019/08/28 | 62,200 | 63,200 | 62,100 | 63,000 | 45,288 |
| 2019/08/27 | 61,900 | 62,400 | 61,700 | 62,100 | 35,521 |
| 2019/08/26 | 62,200 | 62,400 | 61,200 | 61,900 | 55,907 |
| 2019/08/23 | 61,800 | 63,600 | 61,600 | 62,700 | 61,484 |
| 2019/08/22 | 61,200 | 61,400 | 60,800 | 60,900 | 18,367 |
| 2019/08/21 | 61,300 | 61,400 | 60,800 | 61,100 | 22,202 |
| 2019/08/20 | 60,800 | 61,600 | 60,700 | 61,200 | 24,301 |
| 2019/08/19 | 60,300 | 60,600 | 59,600 | 60,500 | 28,221 |
| 2019/08/16 | 59,100 | 60,800 | 59,100 | 60,300 | 60,593 |
| 2019/08/15 | 59,400 | 60,000 | 58,800 | 59,100 | 46,793 |
| 2019/08/14 | 59,500 | 60,000 | 59,300 | 59,600 | 37,646 |
| 2019/08/13 | 59,900 | 60,600 | 59,200 | 59,300 | 65,082 |
| 2019/08/09 | 61,800 | 62,000 | 59,400 | 59,600 | 83,178 |
| 2019/08/08 | 62,800 | 63,100 | 61,800 | 61,900 | 40,516 |
| 2019/08/07 | 63,100 | 63,600 | 62,600 | 62,600 | 27,616 |
| 2019/08/06 | 62,500 | 63,100 | 61,900 | 62,900 | 41,364 |
| 2019/08/05 | 63,300 | 63,500 | 62,800 | 63,200 | 28,403 |
| 2019/08/02 | 62,500 | 63,300 | 62,500 | 63,000 | 30,355 |
| 2019/08/01 | 62,300 | 63,000 | 62,200 | 62,800 | 23,641 |
| 2019/07/31 | 62,200 | 62,800 | 61,900 | 62,500 | 33,272 |
| 2019/07/30 | 61,900 | 62,900 | 61,500 | 62,200 | 153,442 |
| 2019/07/29 | 61,900 | 62,300 | 61,500 | 61,800 | 33,968 |
| 2019/07/26 | 61,800 | 62,400 | 61,600 | 62,000 | 30,237 |
| 2019/07/25 | 62,400 | 62,600 | 61,600 | 61,700 | 24,839 |
| 2019/07/24 | 62,000 | 62,600 | 61,900 | 62,300 | 31,582 |
| 2019/07/23 | 61,500 | 62,100 | 61,300 | 61,700 | 30,990 |
| 2019/07/22 | 62,400 | 62,400 | 61,500 | 61,600 | 43,174 |
| 2019/07/19 | 61,600 | 62,600 | 61,400 | 62,600 | 125,812 |
| 2019/07/18 | 61,100 | 61,800 | 60,900 | 61,800 | 84,288 |
| 2019/07/17 | 61,800 | 61,900 | 61,200 | 61,400 | 64,150 |
| 2019/07/16 | 61,800 | 62,700 | 61,600 | 62,500 | 67,961 |
| 2019/07/12 | 60,600 | 62,000 | 60,600 | 61,700 | 70,387 |
| 2019/07/11 | 60,100 | 61,100 | 59,900 | 60,400 | 98,927 |
| 2019/07/10 | 60,000 | 60,500 | 59,800 | 60,100 | 51,980 |
| 2019/07/09 | 60,000 | 60,600 | 59,900 | 60,200 | 27,203 |
| 2019/07/08 | 60,100 | 60,300 | 59,600 | 60,000 | 45,464 |
| 2019/07/05 | 59,100 | 60,600 | 59,000 | 60,200 | 44,772 |
| 2019/07/04 | 58,100 | 59,200 | 57,800 | 58,900 | 46,295 |
| 2019/07/03 | 57,000 | 57,800 | 56,800 | 57,600 | 32,923 |
| 2019/07/02 | 56,000 | 57,400 | 55,700 | 56,800 | 63,856 |
| 2019/07/01 | 55,800 | 56,200 | 55,700 | 56,000 | 35,412 |
| 2019/06/28 | 56,200 | 56,600 | 55,500 | 55,800 | 64,298 |
| 2019/06/27 | 57,700 | 57,700 | 56,500 | 56,600 | 101,280 |
| 2019/06/26 | 57,400 | 57,900 | 57,200 | 57,500 | 37,986 |
| 2019/06/25 | 59,300 | 59,600 | 58,800 | 59,100 | 26,989 |
| 2019/06/24 | 59,100 | 59,200 | 58,800 | 58,900 | 19,000 |
| 2019/06/21 | 60,200 | 60,700 | 59,400 | 59,500 | 31,390 |
| 2019/06/20 | 59,900 | 60,300 | 59,700 | 60,100 | 24,825 |
| 2019/06/19 | 59,400 | 59,800 | 59,300 | 59,700 | 16,613 |
| 2019/06/18 | 59,400 | 59,900 | 58,900 | 59,600 | 24,494 |
| 2019/06/17 | 60,500 | 60,500 | 59,300 | 59,400 | 25,304 |
| 2019/06/14 | 59,700 | 60,300 | 59,600 | 60,100 | 38,219 |
| 2019/06/13 | 59,200 | 59,900 | 59,200 | 59,600 | 24,285 |
| 2019/06/12 | 58,800 | 59,700 | 58,600 | 59,600 | 21,855 |
| 2019/06/11 | 59,300 | 59,400 | 58,700 | 58,900 | 20,330 |
| 2019/06/10 | 59,000 | 59,500 | 58,900 | 59,300 | 16,630 |
| 2019/06/07 | 58,900 | 59,300 | 58,800 | 59,000 | 13,486 |
| 2019/06/06 | 58,700 | 58,900 | 58,400 | 58,600 | 20,895 |
| 2019/06/05 | 58,900 | 58,900 | 58,100 | 58,300 | 23,040 |
| 2019/06/04 | 57,800 | 58,700 | 57,500 | 58,400 | 27,607 |
| 2019/06/03 | 57,500 | 58,400 | 57,300 | 57,900 | 39,858 |
| 2019/05/31 | 58,000 | 58,400 | 57,500 | 57,800 | 26,295 |
| 2019/05/30 | 59,800 | 60,100 | 58,300 | 58,400 | 40,593 |
| 2019/05/29 | 58,900 | 59,900 | 58,600 | 59,800 | 48,366 |
| 2019/05/28 | 57,600 | 58,600 | 57,300 | 57,500 | 30,939 |
| 2019/05/27 | 58,100 | 58,100 | 57,600 | 57,600 | 11,219 |
| 2019/05/24 | 57,400 | 58,200 | 57,400 | 57,900 | 17,767 |
| 2019/05/23 | 57,300 | 58,200 | 57,300 | 57,800 | 21,158 |
| 2019/05/22 | 57,400 | 57,600 | 57,000 | 57,200 | 20,261 |
| 2019/05/21 | 57,200 | 57,800 | 56,900 | 57,400 | 27,585 |
| 2019/05/20 | 56,400 | 57,600 | 56,300 | 57,400 | 74,670 |
| 2019/05/17 | 55,300 | 56,300 | 55,300 | 55,700 | 49,890 |
| 2019/05/16 | 55,100 | 55,400 | 54,700 | 55,200 | 38,694 |
| 2019/05/15 | 54,800 | 55,100 | 54,600 | 54,900 | 35,376 |
| 2019/05/14 | 54,000 | 54,800 | 53,900 | 54,600 | 41,328 |
| 2019/05/13 | 54,700 | 54,800 | 54,300 | 54,400 | 20,564 |
| 2019/05/10 | 54,900 | 55,000 | 54,500 | 54,700 | 27,458 |
| 2019/05/09 | 55,000 | 55,100 | 54,300 | 54,600 | 52,644 |
| 2019/05/08 | 55,200 | 55,600 | 54,800 | 54,800 | 26,796 |
| 2019/05/07 | 55,600 | 56,300 | 55,500 | 55,700 | 26,802 |
| 2019/04/26 | 56,300 | 56,500 | 55,800 | 56,300 | 17,368 |
| 2019/04/25 | 56,100 | 56,600 | 55,900 | 56,300 | 26,169 |
| 2019/04/24 | 55,600 | 55,900 | 55,500 | 55,900 | 17,649 |
| 2019/04/23 | 55,200 | 55,700 | 55,100 | 55,500 | 16,467 |
| 2019/04/22 | 54,300 | 55,500 | 54,300 | 55,200 | 22,572 |
| 2019/04/19 | 55,100 | 55,300 | 54,500 | 54,500 | 15,904 |
| 2019/04/18 | 55,200 | 55,200 | 54,700 | 54,900 | 20,530 |
| 2019/04/17 | 55,800 | 56,300 | 55,200 | 55,200 | 31,497 |
| 2019/04/16 | 54,600 | 55,900 | 54,500 | 55,700 | 37,522 |
| 2019/04/15 | 54,400 | 54,800 | 54,300 | 54,500 | 15,400 |
| 2019/04/12 | 53,800 | 54,400 | 53,700 | 54,200 | 17,367 |
| 2019/04/11 | 53,200 | 54,000 | 52,700 | 53,900 | 21,245 |
| 2019/04/10 | 53,600 | 53,700 | 53,300 | 53,300 | 14,780 |
| 2019/04/09 | 54,100 | 54,100 | 53,300 | 53,700 | 18,746 |
| 2019/04/08 | 53,800 | 54,400 | 53,800 | 54,200 | 20,115 |
| 2019/04/05 | 53,200 | 53,800 | 53,200 | 53,700 | 14,366 |
| 2019/04/04 | 53,000 | 53,300 | 52,800 | 52,900 | 10,431 |
| 2019/04/03 | 52,900 | 53,200 | 52,200 | 53,100 | 16,387 |
| 2019/04/02 | 53,700 | 54,400 | 52,200 | 53,100 | 30,860 |
| 2019/04/01 | 54,400 | 54,500 | 53,000 | 53,900 | 38,246 |
| 2019/03/29 | 55,000 | 55,000 | 54,200 | 54,200 | 26,365 |
| 2019/03/28 | 54,800 | 55,200 | 54,500 | 54,700 | 27,339 |
| 2019/03/27 | 53,900 | 55,200 | 53,300 | 54,800 | 41,739 |
| 2019/03/26 | 52,900 | 53,800 | 52,900 | 53,500 | 17,702 |
| 2019/03/25 | 54,000 | 54,100 | 52,700 | 52,800 | 24,891 |
| 2019/03/22 | 53,100 | 54,300 | 53,100 | 54,100 | 27,810 |
| 2019/03/20 | 52,500 | 53,600 | 52,300 | 53,400 | 47,760 |
| 2019/03/19 | 52,300 | 52,400 | 51,600 | 52,300 | 17,806 |
| 2019/03/18 | 52,500 | 52,700 | 52,200 | 52,200 | 15,447 |
| 2019/03/15 | 52,000 | 52,900 | 51,800 | 52,400 | 35,915 |
| 2019/03/14 | 51,200 | 51,900 | 51,100 | 51,800 | 22,220 |
| 2019/03/13 | 51,100 | 51,200 | 50,700 | 51,100 | 15,540 |
| 2019/03/12 | 51,100 | 51,300 | 50,900 | 51,200 | 19,681 |
| 2019/03/11 | 50,500 | 50,900 | 50,100 | 50,800 | 10,371 |
| 2019/03/08 | 50,700 | 51,200 | 50,200 | 50,500 | 34,126 |
| 2019/03/07 | 50,600 | 50,800 | 50,400 | 50,500 | 15,202 |
| 2019/03/06 | 51,000 | 51,100 | 50,600 | 50,700 | 12,813 |
| 2019/03/05 | 51,200 | 51,300 | 50,700 | 51,000 | 23,721 |
| 2019/03/04 | 50,800 | 51,200 | 50,500 | 51,000 | 27,254 |
| 2019/03/01 | 50,700 | 51,300 | 50,600 | 50,900 | 27,081 |
| 2019/02/28 | 51,300 | 51,400 | 50,700 | 50,700 | 40,773 |
| 2019/02/27 | 51,100 | 51,700 | 50,400 | 51,600 | 55,525 |
| 2019/02/26 | 49,250 | 51,400 | 49,200 | 51,300 | 100,708 |
| 2019/02/25 | 47,850 | 49,000 | 47,800 | 48,900 | 53,460 |
| 2019/02/22 | 46,850 | 47,900 | 46,700 | 47,850 | 49,742 |
| 2019/02/21 | 46,650 | 46,750 | 46,450 | 46,750 | 20,551 |
| 2019/02/20 | 46,650 | 46,750 | 46,500 | 46,650 | 7,657 |
| 2019/02/19 | 46,650 | 46,700 | 46,450 | 46,600 | 17,955 |
| 2019/02/18 | 46,550 | 46,600 | 46,300 | 46,350 | 17,728 |
| 2019/02/15 | 46,650 | 46,700 | 46,350 | 46,600 | 24,132 |
| 2019/02/14 | 46,750 | 46,850 | 46,600 | 46,800 | 16,391 |
| 2019/02/13 | 46,700 | 46,800 | 46,500 | 46,500 | 17,782 |
| 2019/02/12 | 46,700 | 46,900 | 46,600 | 46,700 | 22,580 |
| 2019/02/08 | 46,850 | 46,900 | 46,500 | 46,650 | 29,598 |
| 2019/02/07 | 46,950 | 47,200 | 46,800 | 47,000 | 21,050 |
| 2019/02/06 | 46,900 | 47,100 | 46,750 | 46,750 | 20,881 |
| 2019/02/05 | 46,900 | 47,150 | 46,800 | 46,800 | 14,319 |
| 2019/02/04 | 46,850 | 46,950 | 46,650 | 46,750 | 21,500 |
| 2019/02/01 | 47,500 | 47,500 | 46,900 | 46,900 | 31,225 |
| 2019/01/31 | 47,300 | 47,450 | 47,150 | 47,350 | 18,781 |
| 2019/01/30 | 47,500 | 47,800 | 47,000 | 47,000 | 34,642 |
| 2019/01/29 | 47,400 | 47,550 | 47,100 | 47,500 | 28,656 |
| 2019/01/28 | 47,400 | 47,500 | 47,150 | 47,150 | 22,956 |
| 2019/01/25 | 46,700 | 47,200 | 46,650 | 47,100 | 27,545 |
| 2019/01/24 | 46,300 | 46,600 | 46,200 | 46,550 | 19,504 |
| 2019/01/23 | 46,650 | 46,650 | 46,250 | 46,250 | 24,667 |
| 2019/01/22 | 46,950 | 46,950 | 46,600 | 46,700 | 16,967 |
| 2019/01/21 | 47,000 | 47,200 | 46,650 | 46,850 | 20,048 |
| 2019/01/18 | 47,000 | 47,150 | 46,750 | 46,900 | 20,275 |
| 2019/01/17 | 47,150 | 47,650 | 47,050 | 47,150 | 21,507 |
| 2019/01/16 | 47,050 | 47,200 | 46,950 | 47,150 | 25,147 |
| 2019/01/15 | 47,050 | 47,350 | 46,850 | 47,000 | 36,232 |
| 2019/01/11 | 46,700 | 47,100 | 46,600 | 47,050 | 33,081 |
| 2019/01/10 | 46,200 | 46,800 | 46,000 | 46,700 | 33,840 |
| 2019/01/09 | 45,800 | 45,900 | 45,650 | 45,900 | 21,477 |
| 2019/01/08 | 45,600 | 45,700 | 45,300 | 45,550 | 21,399 |
| 2019/01/07 | 44,600 | 45,450 | 44,550 | 45,100 | 27,494 |
| 2019/01/04 | 44,600 | 44,750 | 44,300 | 44,300 | 38,530 |