ジャパンエクセレント投資法人(8987)の株価時系列情報
ジャパンエクセレント投資法人(8987)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 | 132,700 | 133,800 | 132,200 | 132,800 | 1,881 |
| 2015/12/29 | 132,900 | 133,800 | 132,600 | 133,400 | 1,597 |
| 2015/12/28 | 134,000 | 134,400 | 132,200 | 132,800 | 2,634 |
| 2015/12/25 | 136,200 | 137,800 | 136,200 | 137,300 | 1,787 |
| 2015/12/24 | 136,300 | 137,400 | 136,200 | 136,800 | 1,949 |
| 2015/12/22 | 138,300 | 138,400 | 135,200 | 137,800 | 2,772 |
| 2015/12/21 | 138,700 | 139,500 | 135,400 | 136,700 | 2,526 |
| 2015/12/18 | 136,300 | 138,900 | 134,000 | 138,600 | 3,950 |
| 2015/12/17 | 133,400 | 135,800 | 133,300 | 134,400 | 3,422 |
| 2015/12/16 | 131,100 | 132,400 | 130,200 | 132,200 | 3,582 |
| 2015/12/15 | 133,600 | 133,700 | 129,200 | 129,400 | 3,952 |
| 2015/12/14 | 133,400 | 134,400 | 132,500 | 133,900 | 2,000 |
| 2015/12/11 | 136,000 | 136,000 | 132,700 | 133,700 | 2,535 |
| 2015/12/10 | 134,300 | 136,000 | 132,900 | 134,300 | 2,772 |
| 2015/12/09 | 136,800 | 137,500 | 135,300 | 136,000 | 2,078 |
| 2015/12/08 | 134,800 | 137,300 | 134,800 | 136,800 | 1,398 |
| 2015/12/07 | 135,500 | 137,200 | 134,700 | 136,300 | 1,792 |
| 2015/12/04 | 133,500 | 134,400 | 133,500 | 134,200 | 1,696 |
| 2015/12/03 | 134,600 | 135,400 | 132,800 | 134,700 | 2,729 |
| 2015/12/02 | 137,400 | 138,500 | 134,500 | 135,100 | 3,011 |
| 2015/12/01 | 137,600 | 137,900 | 135,600 | 137,900 | 3,347 |
| 2015/11/30 | 135,700 | 137,400 | 135,500 | 136,400 | 2,971 |
| 2015/11/27 | 135,500 | 136,600 | 135,000 | 135,800 | 3,021 |
| 2015/11/26 | 133,400 | 135,100 | 133,000 | 134,500 | 2,060 |
| 2015/11/25 | 132,500 | 133,300 | 132,100 | 132,600 | 2,053 |
| 2015/11/24 | 133,500 | 133,500 | 131,600 | 131,600 | 1,594 |
| 2015/11/20 | 131,700 | 133,200 | 131,500 | 132,700 | 1,551 |
| 2015/11/19 | 132,100 | 132,500 | 131,200 | 131,800 | 1,172 |
| 2015/11/18 | 131,500 | 132,400 | 131,100 | 131,900 | 1,925 |
| 2015/11/17 | 130,300 | 131,700 | 129,900 | 130,400 | 2,125 |
| 2015/11/16 | 128,700 | 130,000 | 128,500 | 129,100 | 1,097 |
| 2015/11/13 | 130,500 | 130,800 | 128,800 | 129,400 | 2,317 |
| 2015/11/12 | 131,500 | 131,800 | 130,600 | 130,600 | 1,087 |
| 2015/11/11 | 131,100 | 131,400 | 130,500 | 131,200 | 840 |
| 2015/11/10 | 130,700 | 131,100 | 130,000 | 131,100 | 2,135 |
| 2015/11/09 | 131,200 | 131,600 | 130,200 | 131,200 | 1,545 |
| 2015/11/06 | 132,200 | 132,500 | 131,100 | 131,600 | 1,149 |
| 2015/11/05 | 131,500 | 133,100 | 130,800 | 132,400 | 1,948 |
| 2015/11/04 | 132,300 | 132,300 | 130,200 | 131,700 | 2,504 |
| 2015/11/02 | 132,300 | 132,300 | 130,800 | 132,100 | 1,616 |
| 2015/10/30 | 132,100 | 134,100 | 132,100 | 132,700 | 3,203 |
| 2015/10/29 | 133,100 | 135,100 | 132,000 | 132,400 | 3,807 |
| 2015/10/28 | 131,400 | 132,600 | 131,200 | 132,000 | 1,889 |
| 2015/10/27 | 130,800 | 132,200 | 129,500 | 132,200 | 2,511 |
| 2015/10/26 | 132,100 | 132,500 | 130,100 | 130,800 | 2,870 |
| 2015/10/23 | 131,400 | 132,700 | 130,900 | 131,600 | 1,515 |
| 2015/10/22 | 132,000 | 133,500 | 129,600 | 130,200 | 2,110 |
| 2015/10/21 | 132,900 | 132,900 | 130,400 | 131,600 | 1,830 |
| 2015/10/20 | 132,900 | 133,000 | 131,900 | 132,100 | 1,105 |
| 2015/10/19 | 133,000 | 133,000 | 129,900 | 132,200 | 1,726 |
| 2015/10/16 | 130,100 | 133,000 | 130,100 | 132,400 | 1,382 |
| 2015/10/15 | 131,500 | 131,600 | 129,100 | 129,900 | 1,795 |
| 2015/10/14 | 130,800 | 132,400 | 130,000 | 132,000 | 2,075 |
| 2015/10/13 | 132,100 | 132,200 | 129,800 | 130,500 | 1,833 |
| 2015/10/09 | 132,500 | 133,500 | 131,200 | 133,400 | 1,869 |
| 2015/10/08 | 131,600 | 131,600 | 130,000 | 130,700 | 1,489 |
| 2015/10/07 | 135,000 | 135,000 | 130,400 | 131,600 | 1,458 |
| 2015/10/06 | 134,100 | 135,500 | 133,200 | 134,500 | 3,034 |
| 2015/10/05 | 132,500 | 134,000 | 131,100 | 133,800 | 1,048 |
| 2015/10/02 | 132,300 | 134,200 | 131,200 | 132,500 | 2,034 |
| 2015/10/01 | 130,900 | 135,600 | 130,500 | 133,100 | 1,783 |
| 2015/09/30 | 129,500 | 132,200 | 129,000 | 131,800 | 1,865 |
| 2015/09/29 | 132,800 | 132,800 | 124,800 | 127,800 | 2,272 |
| 2015/09/28 | 132,700 | 134,000 | 131,600 | 133,200 | 1,893 |
| 2015/09/25 | 127,300 | 133,300 | 127,300 | 133,200 | 2,792 |
| 2015/09/24 | 127,400 | 129,700 | 127,300 | 127,900 | 3,015 |
| 2015/09/18 | 129,300 | 130,600 | 128,200 | 128,200 | 2,951 |
| 2015/09/17 | 126,100 | 128,600 | 125,500 | 127,700 | 2,221 |
| 2015/09/16 | 125,400 | 127,000 | 122,500 | 122,800 | 1,985 |
| 2015/09/15 | 124,400 | 126,400 | 124,300 | 125,300 | 1,600 |
| 2015/09/14 | 123,200 | 127,600 | 123,000 | 124,700 | 3,544 |
| 2015/09/11 | 125,900 | 126,000 | 123,300 | 124,800 | 3,620 |
| 2015/09/10 | 122,500 | 123,200 | 120,500 | 122,400 | 1,937 |
| 2015/09/09 | 122,800 | 125,100 | 121,800 | 123,600 | 2,972 |
| 2015/09/08 | 124,200 | 124,200 | 121,800 | 122,400 | 2,072 |
| 2015/09/07 | 124,100 | 125,700 | 121,800 | 124,200 | 2,643 |
| 2015/09/04 | 128,000 | 128,000 | 125,500 | 125,900 | 2,874 |
| 2015/09/03 | 126,000 | 127,600 | 125,100 | 126,800 | 2,670 |
| 2015/09/02 | 126,100 | 129,400 | 123,600 | 125,100 | 3,719 |
| 2015/09/01 | 131,000 | 131,000 | 127,900 | 127,900 | 3,203 |
| 2015/08/31 | 130,900 | 133,200 | 130,200 | 131,100 | 2,944 |
| 2015/08/28 | 131,200 | 133,100 | 129,800 | 130,500 | 4,182 |
| 2015/08/27 | 130,500 | 132,000 | 128,100 | 129,600 | 2,724 |
| 2015/08/26 | 128,400 | 130,900 | 125,600 | 127,300 | 3,425 |
| 2015/08/25 | 127,000 | 133,500 | 125,200 | 129,000 | 4,451 |
| 2015/08/24 | 133,000 | 136,100 | 129,400 | 131,200 | 3,156 |
| 2015/08/21 | 138,100 | 138,800 | 136,600 | 137,600 | 1,989 |
| 2015/08/20 | 140,000 | 140,200 | 138,400 | 138,800 | 1,234 |
| 2015/08/19 | 138,600 | 140,600 | 138,600 | 139,600 | 968 |
| 2015/08/18 | 139,000 | 140,000 | 138,400 | 140,000 | 1,012 |
| 2015/08/17 | 139,300 | 139,800 | 137,800 | 138,200 | 964 |
| 2015/08/14 | 139,000 | 139,700 | 138,100 | 139,300 | 1,046 |
| 2015/08/13 | 139,800 | 140,000 | 138,700 | 139,700 | 1,247 |
| 2015/08/12 | 138,600 | 140,000 | 138,000 | 140,000 | 1,941 |
| 2015/08/11 | 139,200 | 139,700 | 137,600 | 139,200 | 2,010 |
| 2015/08/10 | 139,800 | 140,700 | 139,300 | 140,100 | 1,610 |
| 2015/08/07 | 139,800 | 140,000 | 139,200 | 139,200 | 1,653 |
| 2015/08/06 | 139,000 | 140,000 | 137,300 | 139,900 | 2,927 |
| 2015/08/05 | 137,300 | 139,600 | 137,200 | 139,600 | 1,334 |
| 2015/08/04 | 138,700 | 138,700 | 137,600 | 138,100 | 1,915 |
| 2015/08/03 | 136,400 | 138,500 | 135,800 | 138,500 | 2,203 |
| 2015/07/31 | 135,900 | 136,400 | 134,900 | 135,800 | 2,656 |
| 2015/07/30 | 134,300 | 135,500 | 134,300 | 135,000 | 1,812 |
| 2015/07/29 | 133,800 | 135,300 | 133,100 | 134,700 | 2,817 |
| 2015/07/28 | 134,100 | 136,000 | 133,500 | 135,200 | 1,845 |
| 2015/07/27 | 137,700 | 137,800 | 135,200 | 136,200 | 1,610 |
| 2015/07/24 | 138,000 | 139,800 | 137,500 | 137,500 | 3,009 |
| 2015/07/23 | 135,000 | 137,700 | 135,000 | 136,500 | 2,532 |
| 2015/07/22 | 133,200 | 136,500 | 133,000 | 136,000 | 2,473 |
| 2015/07/21 | 135,200 | 135,300 | 133,500 | 133,600 | 3,025 |
| 2015/07/17 | 134,800 | 135,900 | 134,700 | 135,200 | 5,469 |
| 2015/07/16 | 133,500 | 134,800 | 132,200 | 134,800 | 6,105 |
| 2015/07/15 | 131,500 | 133,700 | 131,500 | 133,500 | 11,385 |
| 2015/07/14 | 131,100 | 131,500 | 130,300 | 131,200 | 26,976 |
| 2015/07/13 | 129,000 | 132,700 | 128,800 | 131,300 | 11,513 |
| 2015/07/10 | 129,600 | 130,800 | 127,600 | 127,600 | 4,757 |
| 2015/07/09 | 128,700 | 129,800 | 126,200 | 129,400 | 10,129 |
| 2015/07/08 | 129,900 | 130,000 | 129,700 | 129,700 | 20,367 |
| 2015/07/07 | 132,000 | 133,100 | 129,400 | 130,000 | 25,563 |
| 2015/07/06 | 136,200 | 136,500 | 131,800 | 133,000 | 6,320 |
| 2015/07/03 | 138,800 | 139,900 | 135,400 | 137,000 | 3,425 |
| 2015/07/02 | 141,200 | 142,000 | 136,400 | 139,000 | 3,379 |
| 2015/07/01 | 140,900 | 141,900 | 140,800 | 141,900 | 2,084 |
| 2015/06/30 | 141,300 | 143,400 | 140,800 | 141,400 | 2,151 |
| 2015/06/29 | 143,800 | 144,000 | 141,600 | 142,100 | 3,269 |
| 2015/06/26 | 144,000 | 145,400 | 144,000 | 144,300 | 2,984 |
| 2015/06/25 | 145,200 | 147,200 | 144,800 | 146,600 | 8,053 |
| 2015/06/24 | 148,800 | 149,800 | 147,600 | 147,800 | 2,158 |
| 2015/06/23 | 150,600 | 150,600 | 148,700 | 148,800 | 2,579 |
| 2015/06/22 | 148,500 | 151,700 | 148,400 | 149,000 | 2,601 |
| 2015/06/19 | 149,200 | 151,000 | 147,500 | 147,500 | 3,480 |
| 2015/06/18 | 151,300 | 152,100 | 149,200 | 149,200 | 2,282 |
| 2015/06/17 | 152,200 | 152,700 | 151,400 | 152,200 | 1,308 |
| 2015/06/16 | 151,600 | 152,600 | 151,100 | 151,900 | 2,244 |
| 2015/06/15 | 152,000 | 153,000 | 151,200 | 152,700 | 2,139 |
| 2015/06/12 | 152,500 | 153,400 | 152,300 | 152,800 | 2,008 |
| 2015/06/11 | 153,000 | 154,000 | 152,400 | 152,400 | 1,592 |
| 2015/06/10 | 155,400 | 155,900 | 152,900 | 153,900 | 1,742 |
| 2015/06/09 | 153,700 | 155,300 | 153,000 | 155,300 | 1,370 |
| 2015/06/08 | 152,700 | 155,500 | 152,700 | 154,000 | 1,471 |
| 2015/06/05 | 153,600 | 154,200 | 153,000 | 153,700 | 2,375 |
| 2015/06/04 | 155,300 | 157,100 | 153,900 | 153,900 | 3,445 |
| 2015/06/03 | 156,100 | 156,500 | 155,400 | 156,100 | 2,575 |
| 2015/06/02 | 158,100 | 158,300 | 156,100 | 156,100 | 2,725 |
| 2015/06/01 | 156,000 | 159,000 | 156,000 | 158,100 | 1,731 |
| 2015/05/29 | 157,700 | 159,300 | 157,000 | 157,000 | 2,148 |
| 2015/05/28 | 160,200 | 161,600 | 157,800 | 158,500 | 2,928 |
| 2015/05/27 | 161,200 | 162,600 | 159,500 | 160,100 | 2,402 |
| 2015/05/26 | 161,500 | 162,700 | 160,900 | 162,700 | 1,354 |
| 2015/05/25 | 159,000 | 161,800 | 158,900 | 161,800 | 1,303 |
| 2015/05/22 | 157,000 | 158,400 | 156,500 | 158,000 | 2,310 |
| 2015/05/21 | 157,100 | 157,800 | 156,200 | 157,000 | 1,524 |
| 2015/05/20 | 157,000 | 157,800 | 155,600 | 156,900 | 1,977 |
| 2015/05/19 | 156,000 | 156,900 | 155,400 | 155,900 | 1,930 |
| 2015/05/18 | 154,500 | 156,400 | 154,500 | 156,200 | 1,090 |
| 2015/05/15 | 154,700 | 155,000 | 154,000 | 154,500 | 1,007 |
| 2015/05/14 | 152,800 | 154,400 | 152,500 | 154,300 | 1,597 |
| 2015/05/13 | 153,000 | 153,700 | 151,000 | 152,400 | 3,217 |
| 2015/05/12 | 157,100 | 157,100 | 152,700 | 152,700 | 5,341 |
| 2015/05/11 | 157,200 | 157,900 | 153,400 | 157,100 | 2,661 |
| 2015/05/08 | 153,600 | 155,600 | 153,600 | 155,000 | 2,219 |
| 2015/05/07 | 155,200 | 155,600 | 152,200 | 153,600 | 4,746 |
| 2015/05/01 | 158,100 | 159,500 | 157,000 | 158,500 | 3,517 |
| 2015/04/30 | 157,500 | 158,300 | 156,400 | 158,300 | 2,505 |
| 2015/04/28 | 160,300 | 160,300 | 157,900 | 157,900 | 1,283 |
| 2015/04/27 | 158,500 | 161,500 | 158,500 | 160,300 | 2,220 |
| 2015/04/24 | 159,300 | 160,900 | 158,800 | 159,400 | 1,609 |
| 2015/04/23 | 157,800 | 160,500 | 157,300 | 159,800 | 1,023 |
| 2015/04/22 | 157,000 | 159,700 | 157,000 | 158,700 | 1,321 |
| 2015/04/21 | 158,700 | 158,700 | 156,600 | 156,900 | 1,165 |
| 2015/04/20 | 158,300 | 159,100 | 155,400 | 156,300 | 2,217 |
| 2015/04/17 | 159,500 | 160,500 | 158,300 | 158,800 | 2,004 |
| 2015/04/16 | 157,200 | 163,100 | 156,000 | 162,100 | 2,574 |
| 2015/04/15 | 159,200 | 159,600 | 157,000 | 157,400 | 1,586 |
| 2015/04/14 | 158,000 | 161,000 | 157,600 | 159,500 | 1,377 |
| 2015/04/13 | 159,400 | 160,400 | 158,000 | 158,000 | 1,735 |
| 2015/04/10 | 161,000 | 161,800 | 159,000 | 161,800 | 2,147 |
| 2015/04/09 | 156,900 | 161,900 | 156,500 | 161,800 | 2,226 |
| 2015/04/08 | 159,600 | 159,700 | 156,100 | 156,200 | 2,046 |
| 2015/04/07 | 157,000 | 159,600 | 156,100 | 159,600 | 2,166 |
| 2015/04/06 | 154,800 | 156,000 | 153,400 | 155,300 | 1,114 |
| 2015/04/03 | 153,900 | 156,000 | 152,000 | 155,500 | 2,380 |
| 2015/04/02 | 152,700 | 154,200 | 151,600 | 152,500 | 2,976 |
| 2015/04/01 | 153,100 | 156,900 | 150,900 | 152,700 | 4,997 |
| 2015/03/31 | 158,800 | 159,300 | 156,500 | 156,700 | 4,272 |
| 2015/03/30 | 157,500 | 159,600 | 155,800 | 157,300 | 5,460 |
| 2015/03/27 | 152,500 | 156,200 | 151,900 | 155,600 | 2,859 |
| 2015/03/26 | 157,300 | 157,400 | 152,300 | 152,300 | 4,006 |
| 2015/03/25 | 153,900 | 157,600 | 153,400 | 155,500 | 4,950 |
| 2015/03/24 | 151,000 | 154,000 | 150,700 | 152,800 | 3,411 |
| 2015/03/23 | 149,500 | 151,600 | 149,500 | 150,900 | 1,896 |
| 2015/03/20 | 149,700 | 151,500 | 146,900 | 149,300 | 3,685 |
| 2015/03/19 | 151,700 | 152,100 | 149,800 | 149,800 | 3,504 |
| 2015/03/18 | 152,100 | 152,700 | 149,300 | 150,400 | 3,511 |
| 2015/03/17 | 152,100 | 153,600 | 150,500 | 152,900 | 2,408 |
| 2015/03/16 | 150,500 | 152,000 | 149,400 | 150,600 | 3,728 |
| 2015/03/13 | 147,100 | 149,700 | 147,100 | 148,800 | 3,713 |
| 2015/03/12 | 149,700 | 151,200 | 148,500 | 148,500 | 1,623 |
| 2015/03/11 | 146,600 | 150,900 | 146,600 | 149,700 | 1,705 |
| 2015/03/10 | 150,200 | 151,600 | 148,700 | 149,400 | 2,637 |
| 2015/03/09 | 153,500 | 154,100 | 151,200 | 151,600 | 1,321 |
| 2015/03/06 | 156,100 | 156,400 | 154,000 | 155,300 | 1,418 |
| 2015/03/05 | 154,100 | 155,300 | 150,700 | 155,200 | 2,175 |
| 2015/03/04 | 155,100 | 155,300 | 152,500 | 154,100 | 1,844 |
| 2015/03/03 | 156,900 | 157,000 | 155,300 | 157,000 | 1,464 |
| 2015/03/02 | 158,800 | 159,100 | 156,300 | 156,900 | 1,893 |
| 2015/02/27 | 156,900 | 159,700 | 154,300 | 156,700 | 4,781 |
| 2015/02/26 | 151,700 | 155,300 | 151,000 | 154,300 | 2,342 |
| 2015/02/25 | 149,100 | 151,800 | 149,000 | 151,800 | 1,544 |
| 2015/02/24 | 151,100 | 151,500 | 149,000 | 149,300 | 2,920 |
| 2015/02/23 | 148,500 | 150,200 | 147,800 | 149,500 | 1,312 |
| 2015/02/20 | 149,400 | 150,000 | 147,600 | 148,500 | 2,040 |
| 2015/02/19 | 148,300 | 150,700 | 148,100 | 148,400 | 2,000 |
| 2015/02/18 | 148,000 | 150,900 | 147,300 | 149,900 | 1,681 |
| 2015/02/17 | 146,000 | 147,700 | 145,200 | 147,700 | 3,059 |
| 2015/02/16 | 147,500 | 149,000 | 146,600 | 146,900 | 1,799 |
| 2015/02/13 | 148,900 | 149,700 | 146,500 | 147,300 | 2,690 |
| 2015/02/12 | 146,700 | 150,100 | 145,400 | 150,100 | 2,655 |
| 2015/02/10 | 147,400 | 148,500 | 145,000 | 145,000 | 2,245 |
| 2015/02/09 | 152,300 | 153,200 | 146,100 | 148,700 | 3,643 |
| 2015/02/06 | 151,100 | 153,300 | 150,000 | 153,200 | 1,144 |
| 2015/02/05 | 145,900 | 150,500 | 145,900 | 149,600 | 2,523 |
| 2015/02/04 | 148,100 | 148,200 | 145,000 | 146,900 | 2,722 |
| 2015/02/03 | 149,800 | 150,300 | 145,700 | 146,400 | 4,151 |
| 2015/02/02 | 152,000 | 152,000 | 149,200 | 150,800 | 2,379 |
| 2015/01/30 | 151,100 | 153,600 | 151,000 | 151,300 | 3,099 |
| 2015/01/29 | 153,800 | 155,500 | 150,000 | 150,000 | 4,753 |
| 2015/01/28 | 153,800 | 157,300 | 153,800 | 155,500 | 2,191 |
| 2015/01/27 | 155,800 | 158,600 | 155,000 | 155,000 | 3,987 |
| 2015/01/26 | 158,600 | 160,500 | 154,900 | 155,000 | 3,570 |
| 2015/01/23 | 160,000 | 162,000 | 158,300 | 160,500 | 3,579 |
| 2015/01/22 | 162,000 | 163,000 | 157,900 | 157,900 | 3,878 |
| 2015/01/21 | 166,300 | 166,400 | 158,200 | 162,600 | 3,620 |
| 2015/01/20 | 165,800 | 167,000 | 165,400 | 165,500 | 1,515 |
| 2015/01/19 | 167,800 | 168,500 | 164,500 | 165,400 | 1,648 |
| 2015/01/16 | 168,800 | 169,500 | 165,900 | 167,100 | 2,042 |
| 2015/01/15 | 166,900 | 168,600 | 166,200 | 168,400 | 1,463 |
| 2015/01/14 | 164,500 | 167,600 | 164,000 | 166,900 | 1,669 |
| 2015/01/13 | 163,200 | 164,500 | 161,000 | 164,500 | 2,757 |
| 2015/01/09 | 162,500 | 164,300 | 162,000 | 162,300 | 1,807 |
| 2015/01/08 | 161,000 | 163,800 | 161,000 | 162,500 | 1,752 |
| 2015/01/07 | 159,800 | 163,200 | 159,800 | 160,800 | 2,174 |
| 2015/01/06 | 159,800 | 163,000 | 158,700 | 159,800 | 2,993 |
| 2015/01/05 | 160,200 | 163,700 | 159,200 | 162,100 | 3,291 |