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 |
|---|---|---|---|---|---|
| 2011/12/30 | 303,500 | 304,000 | 300,000 | 302,500 | 435 |
| 2011/12/29 | 308,500 | 308,500 | 300,000 | 303,000 | 546 |
| 2011/12/28 | 307,000 | 309,500 | 306,000 | 308,000 | 1,057 |
| 2011/12/27 | 317,000 | 320,000 | 316,500 | 319,500 | 845 |
| 2011/12/26 | 317,000 | 318,500 | 315,500 | 316,500 | 630 |
| 2011/12/22 | 315,000 | 318,000 | 315,000 | 315,000 | 648 |
| 2011/12/21 | 318,000 | 319,500 | 317,000 | 319,500 | 309 |
| 2011/12/20 | 316,000 | 320,000 | 314,500 | 318,500 | 544 |
| 2011/12/19 | 315,500 | 317,500 | 313,500 | 316,500 | 420 |
| 2011/12/16 | 316,000 | 318,000 | 313,000 | 315,500 | 401 |
| 2011/12/15 | 311,500 | 312,500 | 310,500 | 312,000 | 224 |
| 2011/12/14 | 312,500 | 313,500 | 311,000 | 313,000 | 271 |
| 2011/12/13 | 313,500 | 315,000 | 312,000 | 312,500 | 251 |
| 2011/12/12 | 317,000 | 317,500 | 313,500 | 313,500 | 305 |
| 2011/12/09 | 315,000 | 317,500 | 315,000 | 315,000 | 440 |
| 2011/12/08 | 315,000 | 319,000 | 313,500 | 319,000 | 384 |
| 2011/12/07 | 313,000 | 319,000 | 309,000 | 316,500 | 593 |
| 2011/12/06 | 313,000 | 317,000 | 311,000 | 313,000 | 338 |
| 2011/12/05 | 311,000 | 311,500 | 309,000 | 311,000 | 670 |
| 2011/12/02 | 310,000 | 311,500 | 308,000 | 309,000 | 358 |
| 2011/12/01 | 313,500 | 316,000 | 308,500 | 310,000 | 388 |
| 2011/11/30 | 309,000 | 309,500 | 306,500 | 309,500 | 483 |
| 2011/11/29 | 307,000 | 308,500 | 303,000 | 308,500 | 379 |
| 2011/11/28 | 302,000 | 303,500 | 301,000 | 303,500 | 188 |
| 2011/11/25 | 295,500 | 301,500 | 295,500 | 301,000 | 335 |
| 2011/11/24 | 299,100 | 299,400 | 295,100 | 295,500 | 322 |
| 2011/11/22 | 299,000 | 300,500 | 297,400 | 300,000 | 399 |
| 2011/11/21 | 300,000 | 300,000 | 296,900 | 298,600 | 304 |
| 2011/11/18 | 298,000 | 302,000 | 296,000 | 302,000 | 482 |
| 2011/11/17 | 299,000 | 300,500 | 298,500 | 298,600 | 493 |
| 2011/11/16 | 300,500 | 304,500 | 298,000 | 299,100 | 740 |
| 2011/11/15 | 307,500 | 311,000 | 302,000 | 304,500 | 320 |
| 2011/11/14 | 309,500 | 312,500 | 308,500 | 308,500 | 236 |
| 2011/11/11 | 310,500 | 311,500 | 307,000 | 308,500 | 353 |
| 2011/11/10 | 313,000 | 314,000 | 310,500 | 311,000 | 386 |
| 2011/11/09 | 317,000 | 321,000 | 314,000 | 317,000 | 431 |
| 2011/11/08 | 319,500 | 319,500 | 315,500 | 317,000 | 330 |
| 2011/11/07 | 326,500 | 326,500 | 317,500 | 319,500 | 334 |
| 2011/11/04 | 328,000 | 329,500 | 325,000 | 326,500 | 390 |
| 2011/11/02 | 326,000 | 332,000 | 326,000 | 327,500 | 327 |
| 2011/11/01 | 328,000 | 333,000 | 326,000 | 333,000 | 321 |
| 2011/10/31 | 325,500 | 333,000 | 325,500 | 333,000 | 358 |
| 2011/10/28 | 322,000 | 325,000 | 320,500 | 325,000 | 455 |
| 2011/10/27 | 317,000 | 319,500 | 315,000 | 317,000 | 304 |
| 2011/10/26 | 313,000 | 315,500 | 313,000 | 315,000 | 320 |
| 2011/10/25 | 314,000 | 315,500 | 314,000 | 314,000 | 197 |
| 2011/10/24 | 315,000 | 315,500 | 313,500 | 313,500 | 168 |
| 2011/10/21 | 318,000 | 319,500 | 314,000 | 314,000 | 225 |
| 2011/10/20 | 321,500 | 321,500 | 317,500 | 318,000 | 159 |
| 2011/10/19 | 322,000 | 323,000 | 320,500 | 321,500 | 157 |
| 2011/10/18 | 322,500 | 335,500 | 320,500 | 322,000 | 214 |
| 2011/10/17 | 331,000 | 331,000 | 322,500 | 322,500 | 244 |
| 2011/10/14 | 330,000 | 332,000 | 323,500 | 323,500 | 283 |
| 2011/10/13 | 327,000 | 335,000 | 327,000 | 329,000 | 341 |
| 2011/10/12 | 319,000 | 328,000 | 319,000 | 325,000 | 266 |
| 2011/10/11 | 318,000 | 322,500 | 316,000 | 319,500 | 298 |
| 2011/10/07 | 313,000 | 316,000 | 311,000 | 311,500 | 241 |
| 2011/10/06 | 316,000 | 317,000 | 310,500 | 312,500 | 400 |
| 2011/10/05 | 322,500 | 326,500 | 312,000 | 313,000 | 775 |
| 2011/10/04 | 339,000 | 340,000 | 328,000 | 329,000 | 310 |
| 2011/10/03 | 340,000 | 345,000 | 335,000 | 345,000 | 439 |
| 2011/09/30 | 340,000 | 347,000 | 336,000 | 345,500 | 522 |
| 2011/09/29 | 325,000 | 338,000 | 322,000 | 338,000 | 783 |
| 2011/09/28 | 324,000 | 327,500 | 320,500 | 325,000 | 719 |
| 2011/09/27 | 325,000 | 331,500 | 315,500 | 319,500 | 880 |
| 2011/09/26 | 337,000 | 337,500 | 323,000 | 328,500 | 683 |
| 2011/09/22 | 341,500 | 342,000 | 338,000 | 340,500 | 545 |
| 2011/09/21 | 341,500 | 344,000 | 341,500 | 342,000 | 210 |
| 2011/09/20 | 342,000 | 344,500 | 341,000 | 341,000 | 489 |
| 2011/09/16 | 343,500 | 345,500 | 341,500 | 343,000 | 446 |
| 2011/09/15 | 345,000 | 346,000 | 342,000 | 343,000 | 522 |
| 2011/09/14 | 347,000 | 349,000 | 343,500 | 346,000 | 419 |
| 2011/09/13 | 353,000 | 353,000 | 347,000 | 347,000 | 659 |
| 2011/09/12 | 357,500 | 358,000 | 352,000 | 352,500 | 503 |
| 2011/09/09 | 354,000 | 358,500 | 353,500 | 358,500 | 759 |
| 2011/09/08 | 366,000 | 366,000 | 357,000 | 357,000 | 292 |
| 2011/09/07 | 366,000 | 370,000 | 362,000 | 362,000 | 355 |
| 2011/09/06 | 375,500 | 376,000 | 364,500 | 365,500 | 353 |
| 2011/09/05 | 379,500 | 381,000 | 375,500 | 375,500 | 145 |
| 2011/09/02 | 381,500 | 381,500 | 378,500 | 379,000 | 118 |
| 2011/09/01 | 383,500 | 386,500 | 381,500 | 381,500 | 161 |
| 2011/08/31 | 377,000 | 383,500 | 376,500 | 383,500 | 192 |
| 2011/08/30 | 379,000 | 382,000 | 375,500 | 376,000 | 177 |
| 2011/08/29 | 376,000 | 381,000 | 374,000 | 378,500 | 195 |
| 2011/08/26 | 382,000 | 383,000 | 373,500 | 376,000 | 255 |
| 2011/08/25 | 386,000 | 386,000 | 381,500 | 381,500 | 132 |
| 2011/08/24 | 389,500 | 392,500 | 385,500 | 386,000 | 82 |
| 2011/08/23 | 390,000 | 391,000 | 386,500 | 387,000 | 112 |
| 2011/08/22 | 394,000 | 394,000 | 387,500 | 389,500 | 152 |
| 2011/08/19 | 390,500 | 395,000 | 389,000 | 395,000 | 329 |
| 2011/08/18 | 399,000 | 399,000 | 395,500 | 397,500 | 138 |
| 2011/08/17 | 391,000 | 400,000 | 389,500 | 400,000 | 455 |
| 2011/08/16 | 387,500 | 391,000 | 384,500 | 391,000 | 342 |
| 2011/08/15 | 376,500 | 383,000 | 376,500 | 382,000 | 271 |
| 2011/08/12 | 378,000 | 378,500 | 374,500 | 374,500 | 161 |
| 2011/08/11 | 378,000 | 378,000 | 371,500 | 374,000 | 169 |
| 2011/08/10 | 386,500 | 388,500 | 378,500 | 378,500 | 205 |
| 2011/08/09 | 374,000 | 386,000 | 369,000 | 383,500 | 816 |
| 2011/08/08 | 390,000 | 391,500 | 384,000 | 386,000 | 817 |
| 2011/08/05 | 392,500 | 395,000 | 391,000 | 391,000 | 676 |
| 2011/08/04 | 388,500 | 397,500 | 388,500 | 393,500 | 537 |
| 2011/08/03 | 385,000 | 392,000 | 383,000 | 389,500 | 527 |
| 2011/08/02 | 386,500 | 386,500 | 384,000 | 385,500 | 115 |
| 2011/08/01 | 385,000 | 387,500 | 383,000 | 386,500 | 170 |
| 2011/07/29 | 381,500 | 383,000 | 380,500 | 380,500 | 305 |
| 2011/07/28 | 386,000 | 387,500 | 381,000 | 381,000 | 346 |
| 2011/07/27 | 389,500 | 389,500 | 387,000 | 388,500 | 257 |
| 2011/07/26 | 392,000 | 393,000 | 387,500 | 388,000 | 422 |
| 2011/07/25 | 393,000 | 394,500 | 391,500 | 394,500 | 238 |
| 2011/07/22 | 394,000 | 395,500 | 392,000 | 393,000 | 393 |
| 2011/07/21 | 395,500 | 397,500 | 394,500 | 397,500 | 154 |
| 2011/07/20 | 396,000 | 398,000 | 395,000 | 397,500 | 130 |
| 2011/07/19 | 398,000 | 399,000 | 394,000 | 394,000 | 244 |
| 2011/07/15 | 400,000 | 400,500 | 396,500 | 397,500 | 352 |
| 2011/07/14 | 402,500 | 405,000 | 400,000 | 400,000 | 205 |
| 2011/07/13 | 400,000 | 406,500 | 399,000 | 404,000 | 366 |
| 2011/07/12 | 401,500 | 402,000 | 399,000 | 401,000 | 289 |
| 2011/07/11 | 404,000 | 404,500 | 402,000 | 402,000 | 204 |
| 2011/07/08 | 406,000 | 406,000 | 403,500 | 404,000 | 199 |
| 2011/07/07 | 406,500 | 406,500 | 404,000 | 404,000 | 132 |
| 2011/07/06 | 406,000 | 406,500 | 403,000 | 406,500 | 314 |
| 2011/07/05 | 407,500 | 407,500 | 404,500 | 406,000 | 345 |
| 2011/07/04 | 408,500 | 409,500 | 406,000 | 407,000 | 376 |
| 2011/07/01 | 407,000 | 408,500 | 405,000 | 408,000 | 497 |
| 2011/06/30 | 406,500 | 408,000 | 404,000 | 406,000 | 591 |
| 2011/06/29 | 404,000 | 409,000 | 404,000 | 407,000 | 579 |
| 2011/06/28 | 404,000 | 408,000 | 402,500 | 402,500 | 788 |
| 2011/06/27 | 425,500 | 425,500 | 420,000 | 420,000 | 508 |
| 2011/06/24 | 427,500 | 429,500 | 425,500 | 425,500 | 247 |
| 2011/06/23 | 428,500 | 432,500 | 428,000 | 429,000 | 296 |
| 2011/06/22 | 434,500 | 434,500 | 427,000 | 433,000 | 379 |
| 2011/06/21 | 428,000 | 431,500 | 426,000 | 430,500 | 222 |
| 2011/06/20 | 426,000 | 428,500 | 425,000 | 425,000 | 179 |
| 2011/06/17 | 430,000 | 432,000 | 425,000 | 428,000 | 344 |
| 2011/06/16 | 431,500 | 435,000 | 430,000 | 430,000 | 392 |
| 2011/06/15 | 432,000 | 434,000 | 431,500 | 433,500 | 130 |
| 2011/06/14 | 432,500 | 442,500 | 431,500 | 431,500 | 276 |
| 2011/06/13 | 434,500 | 435,000 | 431,000 | 433,500 | 304 |
| 2011/06/10 | 442,000 | 444,000 | 435,000 | 438,500 | 929 |
| 2011/06/09 | 443,000 | 448,000 | 442,000 | 444,000 | 310 |
| 2011/06/08 | 447,000 | 450,000 | 445,000 | 445,500 | 331 |
| 2011/06/07 | 457,500 | 460,500 | 446,500 | 451,500 | 272 |
| 2011/06/06 | 461,500 | 462,500 | 453,500 | 457,000 | 310 |
| 2011/06/03 | 462,500 | 463,500 | 461,500 | 463,000 | 145 |
| 2011/06/02 | 456,000 | 465,000 | 456,000 | 462,500 | 690 |
| 2011/06/01 | 454,500 | 467,500 | 451,000 | 462,000 | 466 |
| 2011/05/31 | 446,500 | 460,000 | 445,000 | 454,500 | 450 |
| 2011/05/30 | 448,000 | 451,000 | 445,000 | 447,500 | 266 |
| 2011/05/27 | 441,500 | 448,000 | 441,500 | 448,000 | 357 |
| 2011/05/26 | 438,000 | 442,000 | 438,000 | 441,500 | 140 |
| 2011/05/25 | 436,000 | 441,000 | 436,000 | 437,000 | 213 |
| 2011/05/24 | 435,500 | 437,000 | 435,000 | 436,000 | 266 |
| 2011/05/23 | 435,500 | 439,500 | 435,000 | 435,500 | 144 |
| 2011/05/20 | 434,000 | 443,000 | 434,000 | 441,000 | 229 |
| 2011/05/19 | 439,500 | 439,500 | 437,500 | 439,000 | 144 |
| 2011/05/18 | 437,000 | 443,500 | 437,000 | 439,500 | 239 |
| 2011/05/17 | 447,500 | 447,500 | 437,000 | 441,500 | 138 |
| 2011/05/16 | 435,000 | 441,000 | 435,000 | 441,000 | 162 |
| 2011/05/13 | 444,000 | 447,500 | 437,500 | 439,000 | 282 |
| 2011/05/12 | 443,500 | 446,000 | 442,500 | 444,000 | 142 |
| 2011/05/11 | 443,000 | 448,500 | 443,000 | 446,000 | 107 |
| 2011/05/10 | 447,000 | 450,000 | 443,000 | 443,000 | 259 |
| 2011/05/09 | 449,000 | 456,500 | 447,000 | 447,000 | 399 |
| 2011/05/06 | 448,500 | 452,000 | 445,000 | 449,000 | 194 |
| 2011/05/02 | 450,000 | 455,000 | 446,000 | 450,000 | 408 |
| 2011/04/28 | 442,000 | 447,500 | 440,500 | 446,000 | 428 |
| 2011/04/27 | 441,000 | 442,000 | 436,500 | 442,000 | 135 |
| 2011/04/26 | 447,000 | 447,000 | 440,000 | 440,000 | 246 |
| 2011/04/25 | 439,500 | 443,000 | 438,000 | 441,500 | 349 |
| 2011/04/22 | 433,000 | 439,000 | 433,000 | 438,000 | 238 |
| 2011/04/21 | 435,500 | 435,500 | 432,000 | 433,000 | 235 |
| 2011/04/20 | 434,500 | 436,000 | 432,000 | 432,000 | 150 |
| 2011/04/19 | 433,000 | 433,000 | 430,500 | 433,000 | 177 |
| 2011/04/18 | 434,500 | 434,500 | 429,000 | 433,000 | 259 |
| 2011/04/15 | 438,500 | 438,500 | 429,000 | 429,000 | 343 |
| 2011/04/14 | 432,000 | 436,500 | 426,500 | 431,500 | 571 |
| 2011/04/13 | 440,000 | 443,500 | 432,000 | 432,000 | 730 |
| 2011/04/12 | 450,500 | 450,500 | 442,500 | 445,500 | 281 |
| 2011/04/11 | 456,500 | 457,500 | 453,000 | 457,500 | 166 |
| 2011/04/08 | 454,000 | 459,500 | 449,500 | 449,500 | 163 |
| 2011/04/07 | 455,000 | 461,000 | 447,000 | 454,000 | 417 |
| 2011/04/06 | 460,000 | 462,000 | 456,000 | 460,500 | 275 |
| 2011/04/05 | 458,000 | 458,000 | 452,500 | 457,000 | 316 |
| 2011/04/04 | 458,000 | 458,500 | 454,000 | 457,000 | 127 |
| 2011/04/01 | 456,000 | 458,500 | 448,500 | 458,500 | 229 |
| 2011/03/31 | 450,000 | 457,500 | 445,500 | 457,500 | 307 |
| 2011/03/30 | 448,000 | 450,500 | 442,500 | 450,500 | 446 |
| 2011/03/29 | 423,000 | 444,500 | 423,000 | 442,500 | 412 |
| 2011/03/28 | 434,000 | 436,000 | 425,000 | 429,500 | 338 |
| 2011/03/25 | 440,000 | 444,000 | 434,000 | 435,000 | 577 |
| 2011/03/24 | 447,000 | 456,000 | 438,500 | 439,500 | 596 |
| 2011/03/23 | 448,500 | 459,500 | 438,000 | 452,000 | 628 |
| 2011/03/22 | 443,500 | 448,500 | 435,500 | 448,500 | 500 |
| 2011/03/18 | 415,000 | 442,000 | 409,000 | 436,500 | 912 |
| 2011/03/17 | 380,000 | 417,000 | 374,000 | 394,500 | 1,337 |
| 2011/03/16 | 367,000 | 397,500 | 367,000 | 383,000 | 1,254 |
| 2011/03/15 | 417,500 | 420,500 | 357,500 | 363,500 | 1,878 |
| 2011/03/14 | 414,500 | 434,500 | 412,000 | 427,500 | 1,332 |
| 2011/03/11 | 469,000 | 475,500 | 466,500 | 470,500 | 520 |
| 2011/03/10 | 476,000 | 476,000 | 472,500 | 474,000 | 203 |
| 2011/03/09 | 484,000 | 484,000 | 472,500 | 475,500 | 294 |
| 2011/03/08 | 484,000 | 486,500 | 477,000 | 477,000 | 355 |
| 2011/03/07 | 485,000 | 486,500 | 481,000 | 486,500 | 436 |
| 2011/03/04 | 485,000 | 486,000 | 480,500 | 486,000 | 660 |
| 2011/03/03 | 482,000 | 486,000 | 478,000 | 484,000 | 629 |
| 2011/03/02 | 480,500 | 486,000 | 477,000 | 484,500 | 790 |
| 2011/03/01 | 481,000 | 486,000 | 480,000 | 486,000 | 1,018 |
| 2011/02/28 | 479,000 | 482,500 | 476,500 | 482,500 | 716 |
| 2011/02/25 | 468,000 | 480,000 | 468,000 | 478,000 | 1,127 |
| 2011/02/24 | 470,000 | 476,500 | 467,000 | 472,500 | 718 |
| 2011/02/23 | 474,000 | 475,500 | 471,500 | 471,500 | 562 |
| 2011/02/22 | 476,000 | 482,000 | 471,500 | 481,000 | 886 |
| 2011/02/21 | 479,500 | 483,500 | 471,000 | 483,000 | 718 |
| 2011/02/18 | 475,000 | 480,000 | 475,000 | 478,500 | 661 |
| 2011/02/17 | 469,500 | 474,500 | 466,500 | 474,500 | 533 |
| 2011/02/16 | 462,000 | 466,500 | 457,000 | 465,500 | 459 |
| 2011/02/15 | 461,000 | 464,000 | 456,500 | 462,000 | 743 |
| 2011/02/14 | 471,500 | 475,000 | 463,000 | 463,500 | 889 |
| 2011/02/10 | 471,000 | 475,000 | 467,000 | 470,500 | 516 |
| 2011/02/09 | 472,000 | 472,000 | 464,000 | 471,500 | 955 |
| 2011/02/08 | 480,000 | 480,000 | 469,500 | 472,500 | 801 |
| 2011/02/07 | 480,500 | 483,000 | 478,000 | 481,000 | 444 |
| 2011/02/04 | 485,500 | 487,000 | 479,000 | 480,000 | 1,064 |
| 2011/02/03 | 490,000 | 491,000 | 485,000 | 489,000 | 1,145 |
| 2011/02/02 | 487,000 | 492,000 | 480,000 | 492,000 | 2,048 |
| 2011/02/01 | 484,000 | 489,000 | 477,500 | 488,500 | 6,709 |
| 2011/01/31 | 489,500 | 501,000 | 486,500 | 501,000 | 2,746 |
| 2011/01/28 | 488,000 | 497,500 | 486,500 | 496,500 | 1,418 |
| 2011/01/27 | 485,000 | 493,000 | 484,000 | 491,500 | 1,289 |
| 2011/01/26 | 488,000 | 493,500 | 487,500 | 493,500 | 1,094 |
| 2011/01/25 | 470,000 | 496,000 | 465,000 | 489,000 | 3,884 |
| 2011/01/24 | 476,500 | 476,500 | 463,500 | 469,000 | 1,167 |
| 2011/01/21 | 492,000 | 492,000 | 475,500 | 477,500 | 308 |
| 2011/01/20 | 487,000 | 490,500 | 483,500 | 487,000 | 413 |
| 2011/01/19 | 479,000 | 483,000 | 475,000 | 483,000 | 344 |
| 2011/01/18 | 477,000 | 482,000 | 477,000 | 480,500 | 512 |
| 2011/01/17 | 488,000 | 488,000 | 476,500 | 478,000 | 1,268 |
| 2011/01/14 | 497,000 | 504,000 | 483,500 | 490,000 | 2,666 |
| 2011/01/13 | 518,000 | 519,000 | 512,000 | 517,000 | 287 |
| 2011/01/12 | 511,000 | 521,000 | 511,000 | 512,000 | 639 |
| 2011/01/11 | 518,000 | 518,000 | 509,000 | 514,000 | 541 |
| 2011/01/07 | 528,000 | 528,000 | 517,000 | 517,000 | 586 |
| 2011/01/06 | 531,000 | 533,000 | 519,000 | 523,000 | 755 |
| 2011/01/05 | 543,000 | 544,000 | 523,000 | 530,000 | 841 |
| 2011/01/04 | 546,000 | 548,000 | 538,000 | 543,000 | 709 |