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 |
|---|---|---|---|---|---|
| 2009/12/30 | 413,000 | 415,000 | 409,000 | 413,000 | 202 |
| 2009/12/29 | 414,000 | 414,000 | 408,000 | 412,000 | 345 |
| 2009/12/28 | 407,000 | 413,000 | 406,000 | 412,000 | 250 |
| 2009/12/25 | 422,000 | 422,000 | 417,000 | 422,000 | 282 |
| 2009/12/24 | 420,000 | 422,000 | 418,000 | 422,000 | 366 |
| 2009/12/22 | 411,000 | 422,000 | 411,000 | 419,000 | 246 |
| 2009/12/21 | 415,000 | 421,000 | 415,000 | 416,000 | 215 |
| 2009/12/18 | 415,000 | 419,000 | 414,000 | 414,000 | 191 |
| 2009/12/17 | 413,000 | 420,000 | 411,000 | 420,000 | 224 |
| 2009/12/16 | 416,000 | 418,000 | 406,000 | 408,000 | 169 |
| 2009/12/15 | 407,000 | 420,000 | 407,000 | 412,000 | 294 |
| 2009/12/14 | 406,000 | 412,000 | 404,000 | 407,000 | 165 |
| 2009/12/11 | 405,000 | 413,000 | 401,000 | 413,000 | 313 |
| 2009/12/10 | 415,000 | 416,000 | 405,000 | 407,000 | 202 |
| 2009/12/09 | 419,000 | 419,000 | 406,000 | 413,000 | 290 |
| 2009/12/08 | 430,000 | 430,000 | 420,000 | 422,000 | 246 |
| 2009/12/07 | 430,000 | 433,000 | 424,000 | 431,000 | 308 |
| 2009/12/04 | 421,000 | 426,000 | 412,000 | 420,000 | 444 |
| 2009/12/03 | 433,000 | 436,000 | 421,000 | 424,000 | 356 |
| 2009/12/02 | 419,000 | 432,000 | 414,000 | 429,000 | 312 |
| 2009/12/01 | 397,000 | 419,000 | 396,000 | 418,000 | 306 |
| 2009/11/30 | 388,000 | 398,000 | 388,000 | 392,000 | 268 |
| 2009/11/27 | 399,000 | 400,000 | 385,000 | 391,000 | 225 |
| 2009/11/26 | 403,000 | 407,000 | 401,000 | 403,000 | 173 |
| 2009/11/25 | 396,000 | 402,000 | 395,000 | 399,000 | 117 |
| 2009/11/24 | 406,000 | 410,000 | 398,000 | 400,000 | 259 |
| 2009/11/20 | 397,000 | 412,000 | 393,000 | 407,000 | 517 |
| 2009/11/19 | 395,000 | 398,000 | 378,000 | 388,000 | 582 |
| 2009/11/18 | 416,000 | 416,000 | 394,000 | 402,000 | 639 |
| 2009/11/17 | 413,000 | 417,000 | 411,000 | 412,000 | 237 |
| 2009/11/16 | 417,000 | 418,000 | 412,000 | 412,000 | 247 |
| 2009/11/13 | 417,000 | 419,000 | 412,000 | 413,000 | 217 |
| 2009/11/12 | 420,000 | 427,000 | 416,000 | 416,000 | 213 |
| 2009/11/11 | 430,000 | 430,000 | 415,000 | 415,000 | 249 |
| 2009/11/10 | 426,000 | 429,000 | 423,000 | 425,000 | 92 |
| 2009/11/09 | 423,000 | 425,000 | 416,000 | 425,000 | 134 |
| 2009/11/06 | 426,000 | 430,000 | 419,000 | 419,000 | 142 |
| 2009/11/05 | 425,000 | 426,000 | 421,000 | 421,000 | 134 |
| 2009/11/04 | 425,000 | 430,000 | 424,000 | 424,000 | 238 |
| 2009/11/02 | 422,000 | 431,000 | 419,000 | 426,000 | 401 |
| 2009/10/30 | 412,000 | 430,000 | 412,000 | 429,000 | 401 |
| 2009/10/29 | 412,000 | 418,000 | 402,000 | 403,000 | 656 |
| 2009/10/28 | 421,000 | 424,000 | 413,000 | 424,000 | 230 |
| 2009/10/27 | 423,000 | 424,000 | 417,000 | 419,000 | 445 |
| 2009/10/26 | 423,000 | 428,000 | 422,000 | 422,000 | 236 |
| 2009/10/23 | 426,000 | 430,000 | 426,000 | 426,000 | 228 |
| 2009/10/22 | 434,000 | 435,000 | 424,000 | 426,000 | 507 |
| 2009/10/21 | 446,000 | 448,000 | 435,000 | 437,000 | 702 |
| 2009/10/20 | 449,000 | 451,000 | 442,000 | 447,000 | 271 |
| 2009/10/19 | 445,000 | 450,000 | 444,000 | 445,000 | 304 |
| 2009/10/16 | 458,000 | 458,000 | 442,000 | 442,000 | 377 |
| 2009/10/15 | 455,000 | 459,000 | 448,000 | 455,000 | 383 |
| 2009/10/14 | 464,000 | 466,000 | 453,000 | 453,000 | 251 |
| 2009/10/13 | 465,000 | 474,000 | 459,000 | 474,000 | 198 |
| 2009/10/09 | 467,000 | 468,000 | 458,000 | 462,000 | 317 |
| 2009/10/08 | 468,000 | 473,000 | 460,000 | 462,000 | 307 |
| 2009/10/07 | 470,000 | 479,000 | 461,000 | 473,000 | 333 |
| 2009/10/06 | 467,000 | 479,000 | 450,000 | 475,000 | 275 |
| 2009/10/05 | 458,000 | 458,000 | 445,000 | 452,000 | 221 |
| 2009/10/02 | 470,000 | 472,000 | 453,000 | 458,000 | 513 |
| 2009/10/01 | 490,000 | 494,000 | 467,000 | 472,000 | 622 |
| 2009/09/30 | 477,000 | 495,000 | 472,000 | 490,000 | 757 |
| 2009/09/29 | 471,000 | 479,000 | 471,000 | 479,000 | 92 |
| 2009/09/28 | 468,000 | 480,000 | 468,000 | 476,000 | 445 |
| 2009/09/25 | 461,000 | 473,000 | 458,000 | 466,000 | 283 |
| 2009/09/24 | 466,000 | 470,000 | 460,000 | 465,000 | 594 |
| 2009/09/18 | 462,000 | 463,000 | 445,000 | 454,000 | 325 |
| 2009/09/17 | 470,000 | 473,000 | 463,000 | 463,000 | 272 |
| 2009/09/16 | 476,000 | 478,000 | 465,000 | 474,000 | 145 |
| 2009/09/15 | 464,000 | 478,000 | 457,000 | 471,000 | 473 |
| 2009/09/14 | 453,000 | 464,000 | 450,000 | 464,000 | 254 |
| 2009/09/11 | 447,000 | 448,000 | 443,000 | 448,000 | 397 |
| 2009/09/10 | 445,000 | 446,000 | 442,000 | 442,000 | 332 |
| 2009/09/09 | 436,000 | 442,000 | 432,000 | 441,000 | 341 |
| 2009/09/08 | 442,000 | 447,000 | 430,000 | 432,000 | 592 |
| 2009/09/07 | 451,000 | 451,000 | 442,000 | 442,000 | 226 |
| 2009/09/04 | 441,000 | 452,000 | 438,000 | 451,000 | 415 |
| 2009/09/03 | 447,000 | 448,000 | 438,000 | 440,000 | 645 |
| 2009/09/02 | 451,000 | 457,000 | 444,000 | 449,000 | 295 |
| 2009/09/01 | 459,000 | 462,000 | 455,000 | 456,000 | 269 |
| 2009/08/31 | 461,000 | 464,000 | 454,000 | 454,000 | 180 |
| 2009/08/28 | 456,000 | 460,000 | 448,000 | 456,000 | 247 |
| 2009/08/27 | 448,000 | 452,000 | 442,000 | 451,000 | 300 |
| 2009/08/26 | 442,000 | 447,000 | 440,000 | 443,000 | 265 |
| 2009/08/25 | 440,000 | 441,000 | 437,000 | 440,000 | 189 |
| 2009/08/24 | 440,000 | 441,000 | 435,000 | 440,000 | 189 |
| 2009/08/21 | 442,000 | 442,000 | 433,000 | 435,000 | 399 |
| 2009/08/20 | 435,000 | 438,000 | 432,000 | 436,000 | 287 |
| 2009/08/19 | 433,000 | 441,000 | 432,000 | 435,000 | 610 |
| 2009/08/18 | 449,000 | 449,000 | 432,000 | 435,000 | 616 |
| 2009/08/17 | 459,000 | 459,000 | 445,000 | 449,000 | 261 |
| 2009/08/14 | 452,000 | 456,000 | 448,000 | 456,000 | 268 |
| 2009/08/13 | 453,000 | 454,000 | 448,000 | 449,000 | 302 |
| 2009/08/12 | 454,000 | 456,000 | 449,000 | 452,000 | 223 |
| 2009/08/11 | 457,000 | 457,000 | 450,000 | 455,000 | 284 |
| 2009/08/10 | 452,000 | 459,000 | 446,000 | 456,000 | 264 |
| 2009/08/07 | 460,000 | 460,000 | 443,000 | 453,000 | 488 |
| 2009/08/06 | 451,000 | 454,000 | 446,000 | 451,000 | 146 |
| 2009/08/05 | 475,000 | 475,000 | 446,000 | 451,000 | 343 |
| 2009/08/04 | 477,000 | 483,000 | 465,000 | 470,000 | 209 |
| 2009/08/03 | 470,000 | 475,000 | 466,000 | 472,000 | 300 |
| 2009/07/31 | 462,000 | 473,000 | 457,000 | 460,000 | 294 |
| 2009/07/30 | 450,000 | 457,000 | 441,000 | 457,000 | 245 |
| 2009/07/29 | 459,000 | 460,000 | 449,000 | 460,000 | 172 |
| 2009/07/28 | 451,000 | 460,000 | 450,000 | 456,000 | 252 |
| 2009/07/27 | 450,000 | 461,000 | 450,000 | 461,000 | 228 |
| 2009/07/24 | 464,000 | 464,000 | 455,000 | 460,000 | 268 |
| 2009/07/23 | 459,000 | 460,000 | 440,000 | 459,000 | 346 |
| 2009/07/22 | 460,000 | 464,000 | 456,000 | 458,000 | 217 |
| 2009/07/21 | 457,000 | 464,000 | 456,000 | 460,000 | 390 |
| 2009/07/17 | 440,000 | 457,000 | 430,000 | 454,000 | 459 |
| 2009/07/16 | 434,000 | 440,000 | 427,000 | 440,000 | 262 |
| 2009/07/15 | 424,000 | 433,000 | 418,000 | 426,000 | 510 |
| 2009/07/14 | 405,000 | 426,000 | 402,000 | 426,000 | 482 |
| 2009/07/13 | 401,000 | 410,000 | 395,000 | 396,000 | 178 |
| 2009/07/10 | 400,000 | 414,000 | 400,000 | 407,000 | 408 |
| 2009/07/09 | 401,000 | 418,000 | 395,000 | 399,000 | 476 |
| 2009/07/08 | 389,000 | 421,000 | 387,000 | 409,000 | 315 |
| 2009/07/07 | 419,000 | 421,000 | 396,000 | 397,000 | 423 |
| 2009/07/06 | 426,000 | 426,000 | 411,000 | 414,000 | 223 |
| 2009/07/03 | 411,000 | 429,000 | 411,000 | 424,000 | 409 |
| 2009/07/02 | 430,000 | 437,000 | 425,000 | 426,000 | 578 |
| 2009/07/01 | 402,000 | 417,000 | 401,000 | 415,000 | 383 |
| 2009/06/30 | 412,000 | 417,000 | 404,000 | 409,000 | 546 |
| 2009/06/29 | 400,000 | 408,000 | 396,000 | 407,000 | 1,174 |
| 2009/06/26 | 380,000 | 394,000 | 376,000 | 394,000 | 970 |
| 2009/06/25 | 372,000 | 379,000 | 372,000 | 376,000 | 457 |
| 2009/06/24 | 387,000 | 395,000 | 381,000 | 387,000 | 771 |
| 2009/06/23 | 387,000 | 391,000 | 381,000 | 386,000 | 538 |
| 2009/06/22 | 384,000 | 389,000 | 381,000 | 387,000 | 472 |
| 2009/06/19 | 385,000 | 387,000 | 381,000 | 384,000 | 466 |
| 2009/06/18 | 377,000 | 384,000 | 375,000 | 380,000 | 366 |
| 2009/06/17 | 366,000 | 380,000 | 366,000 | 377,000 | 316 |
| 2009/06/16 | 374,000 | 374,000 | 365,000 | 365,000 | 606 |
| 2009/06/15 | 380,000 | 382,000 | 374,000 | 377,000 | 653 |
| 2009/06/12 | 386,000 | 386,000 | 374,000 | 379,000 | 575 |
| 2009/06/11 | 380,000 | 385,000 | 379,000 | 381,000 | 239 |
| 2009/06/10 | 382,000 | 385,000 | 379,000 | 381,000 | 409 |
| 2009/06/09 | 382,000 | 384,000 | 379,000 | 380,000 | 269 |
| 2009/06/08 | 380,000 | 383,000 | 377,000 | 382,000 | 313 |
| 2009/06/05 | 376,000 | 381,000 | 376,000 | 377,000 | 236 |
| 2009/06/04 | 379,000 | 381,000 | 376,000 | 378,000 | 243 |
| 2009/06/03 | 384,000 | 388,000 | 379,000 | 380,000 | 297 |
| 2009/06/02 | 387,000 | 390,000 | 385,000 | 388,000 | 308 |
| 2009/06/01 | 389,000 | 389,000 | 379,000 | 384,000 | 123 |
| 2009/05/29 | 387,000 | 389,000 | 381,000 | 381,000 | 222 |
| 2009/05/28 | 374,000 | 388,000 | 374,000 | 387,000 | 201 |
| 2009/05/27 | 369,000 | 376,000 | 368,000 | 376,000 | 194 |
| 2009/05/26 | 366,000 | 366,000 | 360,000 | 364,000 | 233 |
| 2009/05/25 | 360,000 | 364,000 | 357,000 | 363,000 | 158 |
| 2009/05/22 | 355,000 | 359,000 | 353,000 | 355,000 | 244 |
| 2009/05/21 | 365,000 | 365,000 | 356,000 | 357,000 | 226 |
| 2009/05/20 | 362,000 | 368,000 | 362,000 | 363,000 | 184 |
| 2009/05/19 | 367,000 | 370,000 | 363,000 | 369,000 | 206 |
| 2009/05/18 | 365,000 | 365,000 | 354,000 | 357,000 | 259 |
| 2009/05/15 | 361,000 | 365,000 | 358,000 | 365,000 | 308 |
| 2009/05/14 | 375,000 | 375,000 | 352,000 | 360,000 | 677 |
| 2009/05/13 | 363,000 | 372,000 | 360,000 | 371,000 | 335 |
| 2009/05/12 | 368,000 | 373,000 | 360,000 | 362,000 | 605 |
| 2009/05/11 | 372,000 | 378,000 | 358,000 | 365,000 | 639 |
| 2009/05/08 | 375,000 | 377,000 | 365,000 | 371,000 | 200 |
| 2009/05/07 | 374,000 | 374,000 | 365,000 | 374,000 | 277 |
| 2009/05/01 | 358,000 | 368,000 | 353,000 | 368,000 | 107 |
| 2009/04/30 | 344,000 | 357,000 | 332,000 | 356,000 | 425 |
| 2009/04/28 | 351,000 | 353,000 | 344,000 | 344,000 | 96 |
| 2009/04/27 | 356,000 | 360,000 | 348,000 | 350,000 | 269 |
| 2009/04/24 | 370,000 | 371,000 | 354,000 | 356,000 | 197 |
| 2009/04/23 | 355,000 | 371,000 | 355,000 | 370,000 | 299 |
| 2009/04/22 | 357,000 | 357,000 | 348,000 | 350,000 | 337 |
| 2009/04/21 | 369,000 | 369,000 | 352,000 | 356,000 | 485 |
| 2009/04/20 | 370,000 | 374,000 | 370,000 | 371,000 | 135 |
| 2009/04/17 | 374,000 | 378,000 | 370,000 | 372,000 | 177 |
| 2009/04/16 | 378,000 | 384,000 | 372,000 | 373,000 | 178 |
| 2009/04/15 | 380,000 | 386,000 | 374,000 | 378,000 | 131 |
| 2009/04/14 | 377,000 | 384,000 | 375,000 | 380,000 | 136 |
| 2009/04/13 | 377,000 | 380,000 | 374,000 | 380,000 | 70 |
| 2009/04/10 | 391,000 | 397,000 | 372,000 | 377,000 | 315 |
| 2009/04/09 | 384,000 | 398,000 | 384,000 | 396,000 | 297 |
| 2009/04/08 | 376,000 | 387,000 | 365,000 | 384,000 | 309 |
| 2009/04/07 | 372,000 | 380,000 | 370,000 | 371,000 | 255 |
| 2009/04/06 | 360,000 | 363,000 | 354,000 | 360,000 | 248 |
| 2009/04/03 | 365,000 | 370,000 | 354,000 | 355,000 | 386 |
| 2009/04/02 | 362,000 | 364,000 | 356,000 | 360,000 | 585 |
| 2009/04/01 | 364,000 | 382,000 | 356,000 | 361,000 | 423 |
| 2009/03/31 | 358,000 | 363,000 | 350,000 | 352,000 | 509 |
| 2009/03/30 | 377,000 | 381,000 | 368,000 | 368,000 | 302 |
| 2009/03/27 | 370,000 | 391,000 | 369,000 | 384,000 | 703 |
| 2009/03/26 | 360,000 | 360,000 | 352,000 | 352,000 | 205 |
| 2009/03/25 | 360,000 | 365,000 | 353,000 | 353,000 | 353 |
| 2009/03/24 | 362,000 | 375,000 | 361,000 | 362,000 | 200 |
| 2009/03/23 | 363,000 | 365,000 | 356,000 | 360,000 | 80 |
| 2009/03/19 | 371,000 | 373,000 | 360,000 | 367,000 | 106 |
| 2009/03/18 | 367,000 | 373,000 | 357,000 | 366,000 | 177 |
| 2009/03/17 | 345,000 | 360,000 | 340,000 | 360,000 | 280 |
| 2009/03/16 | 337,000 | 344,000 | 329,000 | 343,000 | 215 |
| 2009/03/13 | 344,000 | 344,000 | 334,000 | 334,000 | 340 |
| 2009/03/12 | 329,000 | 333,000 | 329,000 | 332,000 | 576 |
| 2009/03/11 | 336,000 | 340,000 | 335,000 | 339,000 | 353 |
| 2009/03/10 | 325,000 | 332,000 | 318,000 | 332,000 | 803 |
| 2009/03/09 | 332,000 | 332,000 | 317,000 | 323,000 | 234 |
| 2009/03/06 | 344,000 | 344,000 | 332,000 | 332,000 | 150 |
| 2009/03/05 | 347,000 | 347,000 | 343,000 | 344,000 | 220 |
| 2009/03/04 | 333,000 | 340,000 | 332,000 | 337,000 | 187 |
| 2009/03/03 | 338,000 | 340,000 | 331,000 | 340,000 | 277 |
| 2009/03/02 | 348,000 | 348,000 | 340,000 | 343,000 | 299 |
| 2009/02/27 | 351,000 | 362,000 | 343,000 | 343,000 | 509 |
| 2009/02/26 | 310,000 | 338,000 | 310,000 | 326,000 | 772 |
| 2009/02/25 | 312,000 | 312,000 | 298,000 | 298,000 | 685 |
| 2009/02/24 | 320,000 | 320,000 | 303,000 | 308,000 | 711 |
| 2009/02/23 | 318,000 | 325,000 | 315,000 | 317,000 | 381 |
| 2009/02/20 | 311,000 | 323,000 | 310,000 | 313,000 | 480 |
| 2009/02/19 | 337,000 | 342,000 | 310,000 | 312,000 | 635 |
| 2009/02/18 | 339,000 | 344,000 | 336,000 | 343,000 | 646 |
| 2009/02/17 | 375,000 | 375,000 | 344,000 | 351,000 | 783 |
| 2009/02/16 | 386,000 | 388,000 | 377,000 | 378,000 | 292 |
| 2009/02/13 | 391,000 | 396,000 | 380,000 | 392,000 | 164 |
| 2009/02/12 | 401,000 | 404,000 | 390,000 | 391,000 | 151 |
| 2009/02/10 | 399,000 | 403,000 | 398,000 | 401,000 | 398 |
| 2009/02/09 | 409,000 | 409,000 | 396,000 | 396,000 | 379 |
| 2009/02/06 | 391,000 | 400,000 | 390,000 | 400,000 | 242 |
| 2009/02/05 | 389,000 | 394,000 | 386,000 | 390,000 | 300 |
| 2009/02/04 | 389,000 | 389,000 | 382,000 | 389,000 | 188 |
| 2009/02/03 | 375,000 | 393,000 | 375,000 | 389,000 | 221 |
| 2009/02/02 | 389,000 | 398,000 | 376,000 | 385,000 | 260 |
| 2009/01/30 | 391,000 | 403,000 | 390,000 | 390,000 | 262 |
| 2009/01/29 | 416,000 | 419,000 | 404,000 | 406,000 | 495 |
| 2009/01/28 | 405,000 | 415,000 | 402,000 | 413,000 | 996 |
| 2009/01/27 | 384,000 | 401,000 | 384,000 | 400,000 | 508 |
| 2009/01/26 | 410,000 | 410,000 | 377,000 | 381,000 | 434 |
| 2009/01/23 | 399,000 | 410,000 | 399,000 | 408,000 | 1,218 |
| 2009/01/22 | 368,000 | 408,000 | 355,000 | 400,000 | 681 |
| 2009/01/21 | 359,000 | 367,000 | 358,000 | 367,000 | 300 |
| 2009/01/20 | 363,000 | 366,000 | 352,000 | 364,000 | 333 |
| 2009/01/19 | 360,000 | 367,000 | 354,000 | 361,000 | 187 |
| 2009/01/16 | 357,000 | 363,000 | 354,000 | 363,000 | 518 |
| 2009/01/15 | 349,000 | 357,000 | 343,000 | 351,000 | 339 |
| 2009/01/14 | 338,000 | 343,000 | 330,000 | 340,000 | 189 |
| 2009/01/13 | 350,000 | 352,000 | 333,000 | 333,000 | 358 |
| 2009/01/09 | 373,000 | 373,000 | 361,000 | 362,000 | 141 |
| 2009/01/08 | 371,000 | 389,000 | 366,000 | 368,000 | 291 |
| 2009/01/07 | 373,000 | 381,000 | 362,000 | 378,000 | 402 |
| 2009/01/06 | 381,000 | 381,000 | 353,000 | 356,000 | 392 |
| 2009/01/05 | 390,000 | 390,000 | 372,000 | 380,000 | 85 |