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 |
|---|---|---|---|---|---|
| 2008/12/30 | 379,000 | 393,000 | 374,000 | 385,000 | 494 |
| 2008/12/29 | 375,000 | 389,000 | 372,000 | 380,000 | 771 |
| 2008/12/26 | 365,000 | 377,000 | 363,000 | 373,000 | 464 |
| 2008/12/25 | 358,000 | 369,000 | 352,000 | 367,000 | 407 |
| 2008/12/24 | 391,000 | 393,000 | 378,000 | 382,000 | 378 |
| 2008/12/22 | 390,000 | 399,000 | 387,000 | 387,000 | 630 |
| 2008/12/19 | 391,000 | 393,000 | 383,000 | 385,000 | 474 |
| 2008/12/18 | 383,000 | 411,000 | 383,000 | 385,000 | 810 |
| 2008/12/17 | 375,000 | 391,000 | 375,000 | 388,000 | 601 |
| 2008/12/16 | 372,000 | 380,000 | 353,000 | 363,000 | 477 |
| 2008/12/15 | 368,000 | 387,000 | 363,000 | 383,000 | 673 |
| 2008/12/12 | 399,000 | 400,000 | 370,000 | 383,000 | 1,330 |
| 2008/12/11 | 404,000 | 429,000 | 400,000 | 414,000 | 1,720 |
| 2008/12/10 | 337,000 | 379,000 | 337,000 | 379,000 | 847 |
| 2008/12/09 | 316,000 | 330,000 | 313,000 | 329,000 | 501 |
| 2008/12/08 | 305,000 | 307,000 | 299,000 | 301,000 | 434 |
| 2008/12/05 | 314,000 | 314,000 | 303,000 | 305,000 | 409 |
| 2008/12/04 | 322,000 | 329,000 | 317,000 | 319,000 | 188 |
| 2008/12/03 | 325,000 | 326,000 | 312,000 | 325,000 | 233 |
| 2008/12/02 | 298,000 | 333,000 | 298,000 | 315,000 | 546 |
| 2008/12/01 | 337,000 | 337,000 | 306,000 | 318,000 | 533 |
| 2008/11/28 | 301,000 | 332,000 | 297,100 | 332,000 | 916 |
| 2008/11/27 | 274,000 | 297,000 | 272,700 | 292,500 | 775 |
| 2008/11/26 | 264,500 | 278,000 | 262,600 | 270,000 | 857 |
| 2008/11/25 | 266,000 | 266,000 | 258,000 | 258,600 | 609 |
| 2008/11/21 | 261,000 | 263,000 | 251,300 | 254,000 | 1,933 |
| 2008/11/20 | 265,000 | 273,900 | 248,000 | 257,000 | 895 |
| 2008/11/19 | 280,000 | 285,000 | 273,100 | 273,900 | 337 |
| 2008/11/18 | 295,000 | 298,000 | 280,800 | 282,000 | 336 |
| 2008/11/17 | 303,000 | 310,000 | 288,000 | 295,000 | 589 |
| 2008/11/14 | 317,000 | 317,000 | 305,000 | 308,000 | 538 |
| 2008/11/13 | 304,000 | 314,000 | 297,100 | 297,100 | 414 |
| 2008/11/12 | 305,000 | 313,000 | 300,000 | 304,000 | 350 |
| 2008/11/11 | 297,200 | 314,000 | 297,200 | 310,000 | 504 |
| 2008/11/10 | 317,000 | 323,000 | 297,000 | 297,000 | 287 |
| 2008/11/07 | 291,000 | 315,000 | 291,000 | 302,000 | 431 |
| 2008/11/06 | 321,000 | 330,000 | 312,000 | 313,000 | 495 |
| 2008/11/05 | 364,000 | 364,000 | 338,000 | 340,000 | 451 |
| 2008/11/04 | 329,000 | 345,000 | 329,000 | 339,000 | 1,022 |
| 2008/10/31 | 304,000 | 328,000 | 290,000 | 324,000 | 982 |
| 2008/10/30 | 294,000 | 299,000 | 279,000 | 295,600 | 1,022 |
| 2008/10/29 | 293,700 | 293,700 | 267,000 | 273,900 | 554 |
| 2008/10/28 | 267,000 | 270,000 | 243,000 | 261,700 | 1,049 |
| 2008/10/27 | 304,000 | 313,000 | 275,000 | 283,000 | 299 |
| 2008/10/24 | 343,000 | 353,000 | 308,000 | 309,000 | 512 |
| 2008/10/23 | 319,000 | 353,000 | 310,000 | 344,000 | 727 |
| 2008/10/22 | 389,000 | 395,000 | 339,000 | 339,000 | 729 |
| 2008/10/21 | 372,000 | 394,000 | 370,000 | 389,000 | 455 |
| 2008/10/20 | 329,000 | 370,000 | 329,000 | 356,000 | 502 |
| 2008/10/17 | 337,000 | 353,000 | 321,000 | 339,000 | 520 |
| 2008/10/16 | 315,000 | 359,000 | 315,000 | 327,000 | 512 |
| 2008/10/15 | 315,000 | 365,000 | 315,000 | 360,000 | 990 |
| 2008/10/14 | 313,000 | 315,000 | 302,000 | 315,000 | 1,625 |
| 2008/10/10 | 275,000 | 275,000 | 275,000 | 275,000 | 917 |
| 2008/10/09 | 329,000 | 350,000 | 317,000 | 325,000 | 1,077 |
| 2008/10/08 | 354,000 | 366,000 | 331,000 | 336,000 | 691 |
| 2008/10/07 | 330,000 | 384,000 | 330,000 | 365,000 | 1,112 |
| 2008/10/06 | 392,000 | 392,000 | 342,000 | 354,000 | 1,113 |
| 2008/10/03 | 410,000 | 411,000 | 383,000 | 389,000 | 755 |
| 2008/10/02 | 450,000 | 451,000 | 421,000 | 426,000 | 636 |
| 2008/10/01 | 470,000 | 470,000 | 452,000 | 459,000 | 747 |
| 2008/09/30 | 456,000 | 465,000 | 443,000 | 463,000 | 1,358 |
| 2008/09/29 | 477,000 | 489,000 | 476,000 | 476,000 | 341 |
| 2008/09/26 | 478,000 | 488,000 | 476,000 | 478,000 | 301 |
| 2008/09/25 | 475,000 | 486,000 | 474,000 | 480,000 | 397 |
| 2008/09/24 | 479,000 | 489,000 | 476,000 | 480,000 | 553 |
| 2008/09/22 | 480,000 | 504,000 | 464,000 | 504,000 | 1,341 |
| 2008/09/19 | 484,000 | 509,000 | 482,000 | 492,000 | 652 |
| 2008/09/18 | 482,000 | 487,000 | 461,000 | 484,000 | 345 |
| 2008/09/17 | 473,000 | 514,000 | 473,000 | 492,000 | 682 |
| 2008/09/16 | 463,000 | 486,000 | 459,000 | 473,000 | 726 |
| 2008/09/12 | 519,000 | 520,000 | 508,000 | 518,000 | 389 |
| 2008/09/11 | 497,000 | 516,000 | 480,000 | 502,000 | 374 |
| 2008/09/10 | 463,000 | 500,000 | 463,000 | 500,000 | 249 |
| 2008/09/09 | 480,000 | 490,000 | 479,000 | 479,000 | 382 |
| 2008/09/08 | 451,000 | 480,000 | 449,000 | 480,000 | 412 |
| 2008/09/05 | 450,000 | 455,000 | 435,000 | 436,000 | 554 |
| 2008/09/04 | 464,000 | 469,000 | 455,000 | 467,000 | 312 |
| 2008/09/03 | 469,000 | 481,000 | 466,000 | 466,000 | 260 |
| 2008/09/02 | 493,000 | 498,000 | 471,000 | 472,000 | 463 |
| 2008/09/01 | 496,000 | 508,000 | 493,000 | 498,000 | 373 |
| 2008/08/29 | 460,000 | 515,000 | 460,000 | 515,000 | 668 |
| 2008/08/28 | 470,000 | 475,000 | 463,000 | 465,000 | 205 |
| 2008/08/27 | 482,000 | 488,000 | 470,000 | 471,000 | 297 |
| 2008/08/26 | 491,000 | 506,000 | 486,000 | 487,000 | 311 |
| 2008/08/25 | 515,000 | 515,000 | 496,000 | 496,000 | 451 |
| 2008/08/22 | 481,000 | 515,000 | 475,000 | 496,000 | 432 |
| 2008/08/21 | 514,000 | 515,000 | 478,000 | 487,000 | 604 |
| 2008/08/20 | 525,000 | 530,000 | 520,000 | 520,000 | 211 |
| 2008/08/19 | 536,000 | 542,000 | 530,000 | 530,000 | 440 |
| 2008/08/18 | 527,000 | 544,000 | 523,000 | 530,000 | 241 |
| 2008/08/15 | 530,000 | 533,000 | 515,000 | 527,000 | 130 |
| 2008/08/14 | 529,000 | 535,000 | 518,000 | 535,000 | 229 |
| 2008/08/13 | 525,000 | 534,000 | 521,000 | 529,000 | 172 |
| 2008/08/12 | 519,000 | 525,000 | 511,000 | 525,000 | 106 |
| 2008/08/11 | 529,000 | 530,000 | 511,000 | 511,000 | 189 |
| 2008/08/08 | 500,000 | 541,000 | 499,000 | 527,000 | 484 |
| 2008/08/07 | 489,000 | 499,000 | 486,000 | 499,000 | 146 |
| 2008/08/06 | 485,000 | 491,000 | 479,000 | 489,000 | 118 |
| 2008/08/05 | 483,000 | 486,000 | 472,000 | 486,000 | 303 |
| 2008/08/04 | 489,000 | 491,000 | 481,000 | 488,000 | 183 |
| 2008/08/01 | 502,000 | 502,000 | 488,000 | 489,000 | 257 |
| 2008/07/31 | 508,000 | 508,000 | 499,000 | 503,000 | 433 |
| 2008/07/30 | 503,000 | 517,000 | 500,000 | 501,000 | 202 |
| 2008/07/29 | 518,000 | 518,000 | 502,000 | 509,000 | 120 |
| 2008/07/28 | 530,000 | 530,000 | 517,000 | 520,000 | 139 |
| 2008/07/25 | 513,000 | 525,000 | 507,000 | 525,000 | 250 |
| 2008/07/24 | 502,000 | 530,000 | 495,000 | 527,000 | 799 |
| 2008/07/23 | 489,000 | 493,000 | 482,000 | 492,000 | 101 |
| 2008/07/22 | 495,000 | 495,000 | 460,000 | 476,000 | 198 |
| 2008/07/18 | 490,000 | 492,000 | 475,000 | 480,000 | 212 |
| 2008/07/17 | 481,000 | 499,000 | 481,000 | 488,000 | 452 |
| 2008/07/16 | 483,000 | 483,000 | 467,000 | 480,000 | 610 |
| 2008/07/15 | 474,000 | 487,000 | 466,000 | 487,000 | 524 |
| 2008/07/14 | 450,000 | 475,000 | 450,000 | 474,000 | 741 |
| 2008/07/11 | 450,000 | 456,000 | 441,000 | 451,000 | 997 |
| 2008/07/10 | 430,000 | 430,000 | 420,000 | 420,000 | 522 |
| 2008/07/09 | 446,000 | 446,000 | 420,000 | 430,000 | 695 |
| 2008/07/08 | 450,000 | 454,000 | 436,000 | 441,000 | 516 |
| 2008/07/07 | 453,000 | 457,000 | 448,000 | 449,000 | 245 |
| 2008/07/04 | 461,000 | 464,000 | 448,000 | 453,000 | 524 |
| 2008/07/03 | 445,000 | 468,000 | 436,000 | 456,000 | 942 |
| 2008/07/02 | 481,000 | 483,000 | 445,000 | 446,000 | 2,320 |
| 2008/07/01 | 513,000 | 513,000 | 488,000 | 495,000 | 756 |
| 2008/06/30 | 497,000 | 519,000 | 484,000 | 517,000 | 501 |
| 2008/06/27 | 505,000 | 510,000 | 499,000 | 501,000 | 511 |
| 2008/06/26 | 519,000 | 519,000 | 512,000 | 513,000 | 559 |
| 2008/06/25 | 510,000 | 517,000 | 507,000 | 514,000 | 434 |
| 2008/06/24 | 517,000 | 521,000 | 511,000 | 515,000 | 638 |
| 2008/06/23 | 505,000 | 523,000 | 505,000 | 517,000 | 576 |
| 2008/06/20 | 535,000 | 535,000 | 519,000 | 525,000 | 623 |
| 2008/06/19 | 542,000 | 542,000 | 532,000 | 532,000 | 242 |
| 2008/06/18 | 543,000 | 547,000 | 536,000 | 541,000 | 301 |
| 2008/06/17 | 538,000 | 548,000 | 537,000 | 542,000 | 292 |
| 2008/06/16 | 537,000 | 547,000 | 534,000 | 538,000 | 346 |
| 2008/06/13 | 541,000 | 542,000 | 528,000 | 538,000 | 353 |
| 2008/06/12 | 540,000 | 547,000 | 537,000 | 537,000 | 345 |
| 2008/06/11 | 552,000 | 558,000 | 545,000 | 545,000 | 360 |
| 2008/06/10 | 566,000 | 566,000 | 552,000 | 552,000 | 287 |
| 2008/06/09 | 560,000 | 567,000 | 555,000 | 559,000 | 875 |
| 2008/06/06 | 570,000 | 576,000 | 563,000 | 566,000 | 518 |
| 2008/06/05 | 585,000 | 586,000 | 569,000 | 569,000 | 330 |
| 2008/06/04 | 596,000 | 596,000 | 585,000 | 587,000 | 231 |
| 2008/06/03 | 600,000 | 600,000 | 592,000 | 594,000 | 252 |
| 2008/06/02 | 600,000 | 611,000 | 597,000 | 599,000 | 539 |
| 2008/05/30 | 605,000 | 605,000 | 594,000 | 597,000 | 370 |
| 2008/05/29 | 598,000 | 607,000 | 598,000 | 607,000 | 209 |
| 2008/05/28 | 594,000 | 607,000 | 591,000 | 601,000 | 170 |
| 2008/05/27 | 590,000 | 597,000 | 589,000 | 592,000 | 166 |
| 2008/05/26 | 594,000 | 599,000 | 588,000 | 590,000 | 183 |
| 2008/05/23 | 604,000 | 615,000 | 601,000 | 602,000 | 380 |
| 2008/05/22 | 579,000 | 619,000 | 579,000 | 615,000 | 652 |
| 2008/05/21 | 604,000 | 604,000 | 589,000 | 599,000 | 541 |
| 2008/05/20 | 620,000 | 627,000 | 604,000 | 607,000 | 260 |
| 2008/05/19 | 637,000 | 637,000 | 619,000 | 625,000 | 180 |
| 2008/05/16 | 645,000 | 649,000 | 622,000 | 629,000 | 617 |
| 2008/05/15 | 669,000 | 669,000 | 633,000 | 651,000 | 341 |
| 2008/05/14 | 676,000 | 676,000 | 654,000 | 668,000 | 153 |
| 2008/05/13 | 654,000 | 676,000 | 654,000 | 676,000 | 81 |
| 2008/05/12 | 656,000 | 670,000 | 653,000 | 659,000 | 194 |
| 2008/05/09 | 676,000 | 676,000 | 660,000 | 670,000 | 217 |
| 2008/05/08 | 680,000 | 689,000 | 678,000 | 686,000 | 145 |
| 2008/05/07 | 700,000 | 705,000 | 687,000 | 697,000 | 452 |
| 2008/05/02 | 660,000 | 697,000 | 660,000 | 682,000 | 891 |
| 2008/05/01 | 644,000 | 677,000 | 636,000 | 668,000 | 895 |
| 2008/04/30 | 605,000 | 641,000 | 605,000 | 634,000 | 1,029 |
| 2008/04/28 | 604,000 | 619,000 | 603,000 | 609,000 | 380 |
| 2008/04/25 | 627,000 | 634,000 | 605,000 | 613,000 | 210 |
| 2008/04/24 | 628,000 | 628,000 | 615,000 | 619,000 | 184 |
| 2008/04/23 | 611,000 | 626,000 | 607,000 | 625,000 | 155 |
| 2008/04/22 | 612,000 | 614,000 | 603,000 | 607,000 | 237 |
| 2008/04/21 | 620,000 | 620,000 | 607,000 | 608,000 | 549 |
| 2008/04/18 | 618,000 | 623,000 | 596,000 | 599,000 | 415 |
| 2008/04/17 | 590,000 | 608,000 | 590,000 | 608,000 | 366 |
| 2008/04/16 | 589,000 | 610,000 | 589,000 | 590,000 | 500 |
| 2008/04/15 | 611,000 | 615,000 | 584,000 | 591,000 | 548 |
| 2008/04/14 | 610,000 | 622,000 | 600,000 | 601,000 | 200 |
| 2008/04/11 | 606,000 | 632,000 | 603,000 | 630,000 | 336 |
| 2008/04/10 | 596,000 | 605,000 | 594,000 | 605,000 | 185 |
| 2008/04/09 | 637,000 | 638,000 | 592,000 | 613,000 | 354 |
| 2008/04/08 | 668,000 | 677,000 | 619,000 | 637,000 | 624 |
| 2008/04/07 | 642,000 | 660,000 | 642,000 | 648,000 | 341 |
| 2008/04/04 | 640,000 | 645,000 | 619,000 | 628,000 | 371 |
| 2008/04/03 | 644,000 | 652,000 | 631,000 | 640,000 | 366 |
| 2008/04/02 | 650,000 | 655,000 | 638,000 | 643,000 | 361 |
| 2008/04/01 | 599,000 | 617,000 | 594,000 | 617,000 | 190 |
| 2008/03/31 | 571,000 | 609,000 | 569,000 | 609,000 | 326 |
| 2008/03/28 | 582,000 | 582,000 | 565,000 | 571,000 | 491 |
| 2008/03/27 | 609,000 | 609,000 | 581,000 | 581,000 | 190 |
| 2008/03/26 | 612,000 | 617,000 | 595,000 | 609,000 | 402 |
| 2008/03/25 | 598,000 | 637,000 | 598,000 | 610,000 | 499 |
| 2008/03/24 | 577,000 | 598,000 | 570,000 | 592,000 | 277 |
| 2008/03/21 | 548,000 | 579,000 | 545,000 | 575,000 | 693 |
| 2008/03/19 | 541,000 | 565,000 | 536,000 | 536,000 | 1,028 |
| 2008/03/18 | 539,000 | 552,000 | 521,000 | 551,000 | 958 |
| 2008/03/17 | 588,000 | 588,000 | 519,000 | 519,000 | 1,179 |
| 2008/03/14 | 646,000 | 660,000 | 587,000 | 604,000 | 458 |
| 2008/03/13 | 668,000 | 680,000 | 655,000 | 656,000 | 362 |
| 2008/03/12 | 660,000 | 674,000 | 660,000 | 667,000 | 341 |
| 2008/03/11 | 640,000 | 660,000 | 634,000 | 656,000 | 473 |
| 2008/03/10 | 640,000 | 653,000 | 625,000 | 644,000 | 792 |
| 2008/03/07 | 637,000 | 660,000 | 620,000 | 642,000 | 381 |
| 2008/03/06 | 681,000 | 688,000 | 650,000 | 665,000 | 368 |
| 2008/03/05 | 654,000 | 690,000 | 654,000 | 670,000 | 416 |
| 2008/03/04 | 675,000 | 691,000 | 665,000 | 684,000 | 170 |
| 2008/03/03 | 680,000 | 680,000 | 665,000 | 675,000 | 223 |
| 2008/02/29 | 693,000 | 693,000 | 670,000 | 685,000 | 261 |
| 2008/02/28 | 720,000 | 720,000 | 690,000 | 697,000 | 75 |
| 2008/02/27 | 708,000 | 716,000 | 706,000 | 711,000 | 204 |
| 2008/02/26 | 697,000 | 716,000 | 695,000 | 698,000 | 231 |
| 2008/02/25 | 691,000 | 700,000 | 689,000 | 696,000 | 353 |
| 2008/02/22 | 684,000 | 699,000 | 678,000 | 698,000 | 195 |
| 2008/02/21 | 680,000 | 687,000 | 677,000 | 681,000 | 544 |
| 2008/02/20 | 695,000 | 699,000 | 677,000 | 677,000 | 983 |
| 2008/02/19 | 670,000 | 685,000 | 665,000 | 685,000 | 806 |
| 2008/02/18 | 649,000 | 670,000 | 645,000 | 650,000 | 217 |
| 2008/02/15 | 630,000 | 660,000 | 616,000 | 659,000 | 627 |
| 2008/02/14 | 633,000 | 634,000 | 598,000 | 620,000 | 1,024 |
| 2008/02/13 | 665,000 | 665,000 | 609,000 | 627,000 | 767 |
| 2008/02/12 | 691,000 | 702,000 | 660,000 | 663,000 | 524 |
| 2008/02/08 | 711,000 | 715,000 | 690,000 | 695,000 | 264 |
| 2008/02/07 | 711,000 | 725,000 | 699,000 | 699,000 | 250 |
| 2008/02/06 | 730,000 | 730,000 | 711,000 | 711,000 | 301 |
| 2008/02/05 | 757,000 | 757,000 | 725,000 | 732,000 | 377 |
| 2008/02/04 | 755,000 | 767,000 | 730,000 | 751,000 | 294 |
| 2008/02/01 | 763,000 | 767,000 | 749,000 | 755,000 | 346 |
| 2008/01/31 | 729,000 | 769,000 | 716,000 | 757,000 | 276 |
| 2008/01/30 | 724,000 | 750,000 | 721,000 | 750,000 | 291 |
| 2008/01/29 | 728,000 | 733,000 | 700,000 | 721,000 | 352 |
| 2008/01/28 | 720,000 | 720,000 | 680,000 | 704,000 | 326 |
| 2008/01/25 | 744,000 | 744,000 | 714,000 | 719,000 | 389 |
| 2008/01/24 | 717,000 | 733,000 | 701,000 | 724,000 | 616 |
| 2008/01/23 | 700,000 | 725,000 | 680,000 | 707,000 | 461 |
| 2008/01/22 | 694,000 | 699,000 | 672,000 | 688,000 | 877 |
| 2008/01/21 | 758,000 | 762,000 | 720,000 | 734,000 | 452 |
| 2008/01/18 | 746,000 | 798,000 | 733,000 | 748,000 | 1,042 |
| 2008/01/17 | 664,000 | 747,000 | 664,000 | 746,000 | 978 |
| 2008/01/16 | 702,000 | 736,000 | 663,000 | 684,000 | 1,177 |
| 2008/01/15 | 788,000 | 789,000 | 747,000 | 752,000 | 349 |
| 2008/01/11 | 810,000 | 827,000 | 775,000 | 788,000 | 837 |
| 2008/01/10 | 841,000 | 850,000 | 815,000 | 815,000 | 267 |
| 2008/01/09 | 810,000 | 837,000 | 810,000 | 831,000 | 268 |
| 2008/01/08 | 849,000 | 859,000 | 840,000 | 840,000 | 308 |
| 2008/01/07 | 821,000 | 866,000 | 800,000 | 859,000 | 372 |
| 2008/01/04 | 888,000 | 890,000 | 821,000 | 825,000 | 237 |