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 |
|---|---|---|---|---|---|
| 2006/12/29 | 759,000 | 760,000 | 740,000 | 757,000 | 108 |
| 2006/12/28 | 763,000 | 765,000 | 761,000 | 764,000 | 514 |
| 2006/12/27 | 775,000 | 775,000 | 761,000 | 763,000 | 260 |
| 2006/12/26 | 772,000 | 778,000 | 772,000 | 775,000 | 122 |
| 2006/12/25 | 794,000 | 796,000 | 785,000 | 785,000 | 255 |
| 2006/12/22 | 780,000 | 790,000 | 779,000 | 790,000 | 371 |
| 2006/12/21 | 766,000 | 779,000 | 766,000 | 779,000 | 240 |
| 2006/12/20 | 753,000 | 777,000 | 753,000 | 770,000 | 120 |
| 2006/12/19 | 775,000 | 775,000 | 760,000 | 763,000 | 192 |
| 2006/12/18 | 801,000 | 801,000 | 781,000 | 787,000 | 72 |
| 2006/12/15 | 808,000 | 809,000 | 788,000 | 801,000 | 373 |
| 2006/12/14 | 815,000 | 815,000 | 807,000 | 808,000 | 240 |
| 2006/12/13 | 820,000 | 820,000 | 810,000 | 815,000 | 402 |
| 2006/12/12 | 790,000 | 815,000 | 790,000 | 815,000 | 935 |
| 2006/12/11 | 780,000 | 798,000 | 779,000 | 798,000 | 784 |
| 2006/12/08 | 785,000 | 785,000 | 774,000 | 782,000 | 283 |
| 2006/12/07 | 779,000 | 779,000 | 746,000 | 775,000 | 464 |
| 2006/12/06 | 783,000 | 792,000 | 775,000 | 776,000 | 266 |
| 2006/12/05 | 778,000 | 778,000 | 770,000 | 773,000 | 219 |
| 2006/12/04 | 749,000 | 768,000 | 749,000 | 762,000 | 183 |
| 2006/12/01 | 745,000 | 750,000 | 743,000 | 750,000 | 199 |
| 2006/11/30 | 745,000 | 750,000 | 739,000 | 745,000 | 390 |
| 2006/11/29 | 729,000 | 749,000 | 729,000 | 749,000 | 345 |
| 2006/11/28 | 720,000 | 730,000 | 710,000 | 730,000 | 355 |
| 2006/11/27 | 716,000 | 720,000 | 715,000 | 718,000 | 173 |
| 2006/11/24 | 702,000 | 723,000 | 702,000 | 716,000 | 621 |
| 2006/11/22 | 702,000 | 714,000 | 702,000 | 702,000 | 441 |
| 2006/11/21 | 705,000 | 707,000 | 700,000 | 702,000 | 409 |
| 2006/11/20 | 682,000 | 704,000 | 682,000 | 697,000 | 346 |
| 2006/11/17 | 674,000 | 693,000 | 674,000 | 688,000 | 618 |
| 2006/11/16 | 671,000 | 675,000 | 666,000 | 675,000 | 43 |
| 2006/11/15 | 674,000 | 677,000 | 671,000 | 671,000 | 142 |
| 2006/11/14 | 672,000 | 675,000 | 669,000 | 674,000 | 96 |
| 2006/11/13 | 661,000 | 690,000 | 661,000 | 685,000 | 189 |
| 2006/11/10 | 654,000 | 672,000 | 654,000 | 669,000 | 270 |
| 2006/11/09 | 649,000 | 653,000 | 645,000 | 650,000 | 221 |
| 2006/11/08 | 645,000 | 649,000 | 644,000 | 646,000 | 131 |
| 2006/11/07 | 644,000 | 650,000 | 642,000 | 645,000 | 142 |
| 2006/11/06 | 642,000 | 651,000 | 639,000 | 645,000 | 193 |
| 2006/11/02 | 638,000 | 651,000 | 638,000 | 645,000 | 253 |
| 2006/11/01 | 616,000 | 638,000 | 616,000 | 638,000 | 257 |
| 2006/10/31 | 624,000 | 624,000 | 612,000 | 624,000 | 335 |
| 2006/10/30 | 642,000 | 643,000 | 620,000 | 622,000 | 200 |
| 2006/10/27 | 637,000 | 642,000 | 633,000 | 635,000 | 150 |
| 2006/10/26 | 635,000 | 646,000 | 632,000 | 637,000 | 280 |
| 2006/10/25 | 641,000 | 650,000 | 600,000 | 600,000 | 438 |
| 2006/10/24 | 636,000 | 648,000 | 636,000 | 645,000 | 197 |
| 2006/10/23 | 645,000 | 646,000 | 640,000 | 642,000 | 172 |
| 2006/10/20 | 638,000 | 649,000 | 635,000 | 645,000 | 170 |
| 2006/10/19 | 625,000 | 645,000 | 625,000 | 638,000 | 238 |
| 2006/10/18 | 620,000 | 650,000 | 619,000 | 649,000 | 309 |
| 2006/10/17 | 608,000 | 620,000 | 605,000 | 620,000 | 175 |
| 2006/10/16 | 602,000 | 608,000 | 602,000 | 608,000 | 89 |
| 2006/10/13 | 602,000 | 606,000 | 599,000 | 606,000 | 129 |
| 2006/10/12 | 599,000 | 602,000 | 593,000 | 602,000 | 194 |
| 2006/10/11 | 593,000 | 597,000 | 589,000 | 597,000 | 273 |
| 2006/10/10 | 585,000 | 595,000 | 585,000 | 595,000 | 252 |
| 2006/10/06 | 592,000 | 599,000 | 588,000 | 595,000 | 257 |
| 2006/10/05 | 589,000 | 599,000 | 586,000 | 599,000 | 102 |
| 2006/10/04 | 587,000 | 589,000 | 583,000 | 589,000 | 245 |
| 2006/10/03 | 586,000 | 599,000 | 580,000 | 589,000 | 446 |
| 2006/10/02 | 588,000 | 590,000 | 580,000 | 590,000 | 426 |
| 2006/09/29 | 592,000 | 598,000 | 589,000 | 590,000 | 432 |
| 2006/09/28 | 591,000 | 594,000 | 590,000 | 591,000 | 280 |
| 2006/09/27 | 593,000 | 598,000 | 592,000 | 594,000 | 226 |
| 2006/09/26 | 574,000 | 593,000 | 574,000 | 593,000 | 260 |
| 2006/09/25 | 575,000 | 580,000 | 574,000 | 576,000 | 207 |
| 2006/09/22 | 575,000 | 579,000 | 570,000 | 577,000 | 351 |
| 2006/09/21 | 580,000 | 582,000 | 576,000 | 578,000 | 516 |
| 2006/09/20 | 595,000 | 600,000 | 577,000 | 577,000 | 415 |
| 2006/09/19 | 601,000 | 602,000 | 597,000 | 598,000 | 453 |
| 2006/09/15 | 602,000 | 604,000 | 602,000 | 602,000 | 344 |
| 2006/09/14 | 609,000 | 609,000 | 602,000 | 606,000 | 354 |
| 2006/09/13 | 611,000 | 615,000 | 609,000 | 612,000 | 185 |
| 2006/09/12 | 602,000 | 614,000 | 602,000 | 614,000 | 310 |
| 2006/09/11 | 602,000 | 610,000 | 602,000 | 610,000 | 82 |
| 2006/09/08 | 600,000 | 610,000 | 600,000 | 610,000 | 438 |
| 2006/09/07 | 608,000 | 609,000 | 602,000 | 602,000 | 167 |
| 2006/09/06 | 610,000 | 612,000 | 608,000 | 609,000 | 271 |
| 2006/09/05 | 613,000 | 615,000 | 606,000 | 610,000 | 443 |
| 2006/09/04 | 600,000 | 615,000 | 599,000 | 612,000 | 898 |
| 2006/09/01 | 597,000 | 599,000 | 597,000 | 599,000 | 655 |
| 2006/08/31 | 595,000 | 598,000 | 594,000 | 598,000 | 543 |
| 2006/08/30 | 593,000 | 597,000 | 592,000 | 595,000 | 678 |
| 2006/08/29 | 597,000 | 597,000 | 591,000 | 594,000 | 536 |
| 2006/08/28 | 580,000 | 595,000 | 578,000 | 593,000 | 636 |
| 2006/08/25 | 575,000 | 578,000 | 574,000 | 578,000 | 261 |
| 2006/08/24 | 575,000 | 579,000 | 575,000 | 579,000 | 337 |
| 2006/08/23 | 574,000 | 579,000 | 573,000 | 579,000 | 151 |
| 2006/08/22 | 573,000 | 577,000 | 572,000 | 577,000 | 274 |
| 2006/08/21 | 575,000 | 577,000 | 573,000 | 574,000 | 369 |
| 2006/08/18 | 574,000 | 577,000 | 572,000 | 577,000 | 218 |
| 2006/08/17 | 575,000 | 575,000 | 572,000 | 575,000 | 376 |
| 2006/08/16 | 573,000 | 575,000 | 573,000 | 575,000 | 356 |
| 2006/08/15 | 575,000 | 576,000 | 573,000 | 574,000 | 214 |
| 2006/08/14 | 575,000 | 577,000 | 572,000 | 577,000 | 166 |
| 2006/08/11 | 579,000 | 580,000 | 575,000 | 575,000 | 520 |
| 2006/08/10 | 575,000 | 580,000 | 575,000 | 577,000 | 344 |
| 2006/08/09 | 570,000 | 579,000 | 570,000 | 575,000 | 602 |
| 2006/08/08 | 572,000 | 574,000 | 570,000 | 571,000 | 480 |
| 2006/08/07 | 570,000 | 576,000 | 570,000 | 576,000 | 480 |
| 2006/08/04 | 579,000 | 579,000 | 569,000 | 570,000 | 690 |
| 2006/08/03 | 581,000 | 581,000 | 573,000 | 574,000 | 480 |
| 2006/08/02 | 589,000 | 589,000 | 576,000 | 581,000 | 356 |
| 2006/08/01 | 580,000 | 595,000 | 560,000 | 590,000 | 976 |
| 2006/07/31 | 599,000 | 599,000 | 590,000 | 590,000 | 3,961 |
| 2006/07/28 | 594,000 | 597,000 | 587,000 | 596,000 | 4,829 |
| 2006/07/27 | 595,000 | 600,000 | 589,000 | 597,000 | 4,919 |
| 2006/07/26 | 575,000 | 600,000 | 575,000 | 594,000 | 3,955 |
| 2006/07/25 | 577,000 | 578,000 | 572,000 | 575,000 | 1,059 |
| 2006/07/24 | 583,000 | 583,000 | 577,000 | 579,000 | 758 |
| 2006/07/21 | 579,000 | 584,000 | 579,000 | 582,000 | 1,180 |
| 2006/07/20 | 581,000 | 584,000 | 576,000 | 583,000 | 1,315 |
| 2006/07/19 | 581,000 | 581,000 | 577,000 | 580,000 | 928 |
| 2006/07/18 | 581,000 | 586,000 | 576,000 | 579,000 | 2,220 |
| 2006/07/14 | 575,000 | 583,000 | 575,000 | 580,000 | 2,631 |
| 2006/07/13 | 568,000 | 575,000 | 568,000 | 575,000 | 2,356 |
| 2006/07/12 | 565,000 | 567,000 | 562,000 | 567,000 | 1,251 |
| 2006/07/11 | 567,000 | 568,000 | 565,000 | 566,000 | 417 |
| 2006/07/10 | 569,000 | 569,000 | 566,000 | 568,000 | 917 |
| 2006/07/07 | 570,000 | 570,000 | 568,000 | 570,000 | 891 |
| 2006/07/06 | 563,000 | 570,000 | 563,000 | 570,000 | 715 |
| 2006/07/05 | 563,000 | 568,000 | 561,000 | 565,000 | 375 |
| 2006/07/04 | 569,000 | 573,000 | 559,000 | 561,000 | 2,716 |
| 2006/07/03 | 562,000 | 572,000 | 562,000 | 569,000 | 1,805 |
| 2006/06/30 | 555,000 | 567,000 | 554,000 | 564,000 | 2,993 |
| 2006/06/29 | 555,000 | 556,000 | 551,000 | 554,000 | 1,668 |
| 2006/06/28 | 550,000 | 557,000 | 546,000 | 548,000 | 4,542 |
| 2006/06/27 | 540,000 | 561,000 | 540,000 | 556,000 | 15,122 |