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 |
|---|---|---|---|---|---|
| 2012/12/28 | 483,000 | 487,000 | 480,000 | 485,000 | 385 |
| 2012/12/27 | 483,000 | 488,000 | 482,000 | 484,000 | 662 |
| 2012/12/26 | 498,500 | 498,500 | 481,000 | 484,500 | 1,430 |
| 2012/12/25 | 501,000 | 543,000 | 499,500 | 511,000 | 2,026 |
| 2012/12/21 | 490,000 | 510,000 | 487,500 | 504,000 | 2,297 |
| 2012/12/20 | 484,000 | 490,000 | 482,000 | 487,000 | 803 |
| 2012/12/19 | 486,500 | 488,500 | 483,500 | 484,000 | 685 |
| 2012/12/18 | 482,500 | 488,500 | 482,500 | 488,500 | 824 |
| 2012/12/17 | 480,000 | 489,500 | 478,500 | 489,500 | 965 |
| 2012/12/14 | 470,500 | 482,000 | 470,000 | 480,500 | 1,487 |
| 2012/12/13 | 459,000 | 463,500 | 455,000 | 463,500 | 388 |
| 2012/12/12 | 459,500 | 459,500 | 453,000 | 456,000 | 444 |
| 2012/12/11 | 461,500 | 462,500 | 459,000 | 459,000 | 484 |
| 2012/12/10 | 463,000 | 464,000 | 461,000 | 461,500 | 324 |
| 2012/12/07 | 461,500 | 467,000 | 461,500 | 467,000 | 211 |
| 2012/12/06 | 463,000 | 465,000 | 459,000 | 461,000 | 526 |
| 2012/12/05 | 465,500 | 466,000 | 463,000 | 466,000 | 320 |
| 2012/12/04 | 467,500 | 467,500 | 462,500 | 465,000 | 348 |
| 2012/12/03 | 462,500 | 471,000 | 461,000 | 470,000 | 482 |
| 2012/11/30 | 459,000 | 461,000 | 457,500 | 461,000 | 547 |
| 2012/11/29 | 457,000 | 458,500 | 455,000 | 458,500 | 454 |
| 2012/11/28 | 450,500 | 457,000 | 450,500 | 457,000 | 214 |
| 2012/11/27 | 450,500 | 453,000 | 450,500 | 452,000 | 150 |
| 2012/11/26 | 456,500 | 457,000 | 452,000 | 453,000 | 210 |
| 2012/11/22 | 455,000 | 455,000 | 451,000 | 454,000 | 172 |
| 2012/11/21 | 454,000 | 455,500 | 452,500 | 455,500 | 343 |
| 2012/11/20 | 454,500 | 455,000 | 452,500 | 454,000 | 259 |
| 2012/11/19 | 455,500 | 455,500 | 449,000 | 452,500 | 174 |
| 2012/11/16 | 453,500 | 454,000 | 448,500 | 454,000 | 243 |
| 2012/11/15 | 434,500 | 454,000 | 434,500 | 454,000 | 425 |
| 2012/11/14 | 427,000 | 438,500 | 427,000 | 438,500 | 125 |
| 2012/11/13 | 430,000 | 434,000 | 424,000 | 425,000 | 291 |
| 2012/11/12 | 433,000 | 434,500 | 428,500 | 429,000 | 166 |
| 2012/11/09 | 440,500 | 440,500 | 431,000 | 435,500 | 260 |
| 2012/11/08 | 438,500 | 440,500 | 436,000 | 440,500 | 263 |
| 2012/11/07 | 442,500 | 442,500 | 438,000 | 442,000 | 184 |
| 2012/11/06 | 445,500 | 445,500 | 440,500 | 442,500 | 188 |
| 2012/11/05 | 450,000 | 456,000 | 438,000 | 439,500 | 483 |
| 2012/11/02 | 445,000 | 450,000 | 445,000 | 449,000 | 365 |
| 2012/11/01 | 441,000 | 444,500 | 439,500 | 444,500 | 469 |
| 2012/10/31 | 433,500 | 443,000 | 432,500 | 442,000 | 848 |
| 2012/10/30 | 432,500 | 442,000 | 429,000 | 432,500 | 459 |
| 2012/10/29 | 435,500 | 440,000 | 435,000 | 436,500 | 417 |
| 2012/10/26 | 437,500 | 438,000 | 435,000 | 437,500 | 483 |
| 2012/10/25 | 436,000 | 437,000 | 431,000 | 437,000 | 471 |
| 2012/10/24 | 436,000 | 439,000 | 436,000 | 437,000 | 269 |
| 2012/10/23 | 435,000 | 436,000 | 431,000 | 436,000 | 488 |
| 2012/10/22 | 427,500 | 434,500 | 423,500 | 434,500 | 247 |
| 2012/10/19 | 426,000 | 429,000 | 423,000 | 427,500 | 321 |
| 2012/10/18 | 427,500 | 428,000 | 423,000 | 427,500 | 378 |
| 2012/10/17 | 421,000 | 425,000 | 417,500 | 424,000 | 511 |
| 2012/10/16 | 419,500 | 421,500 | 417,000 | 418,000 | 497 |
| 2012/10/15 | 421,500 | 422,500 | 414,500 | 417,500 | 395 |
| 2012/10/12 | 422,000 | 423,500 | 415,000 | 417,000 | 328 |
| 2012/10/11 | 417,000 | 420,500 | 417,000 | 420,000 | 398 |
| 2012/10/10 | 419,000 | 423,000 | 419,000 | 422,000 | 309 |
| 2012/10/09 | 423,000 | 424,500 | 420,000 | 420,500 | 333 |
| 2012/10/05 | 421,500 | 425,000 | 419,000 | 422,500 | 278 |
| 2012/10/04 | 416,000 | 423,500 | 416,000 | 420,500 | 435 |
| 2012/10/03 | 425,500 | 427,500 | 417,500 | 422,000 | 537 |
| 2012/10/02 | 438,500 | 438,500 | 428,000 | 428,000 | 345 |
| 2012/10/01 | 430,000 | 439,500 | 425,500 | 439,500 | 645 |
| 2012/09/28 | 421,000 | 430,000 | 420,000 | 430,000 | 534 |
| 2012/09/27 | 419,500 | 420,000 | 416,000 | 420,000 | 350 |
| 2012/09/26 | 414,500 | 419,000 | 411,500 | 416,500 | 303 |
| 2012/09/25 | 410,500 | 414,000 | 409,500 | 414,000 | 395 |
| 2012/09/24 | 408,500 | 410,500 | 407,000 | 410,000 | 175 |
| 2012/09/21 | 413,500 | 414,000 | 408,500 | 408,500 | 441 |
| 2012/09/20 | 412,000 | 418,000 | 409,500 | 418,000 | 438 |
| 2012/09/19 | 414,000 | 418,000 | 412,000 | 414,500 | 399 |
| 2012/09/18 | 412,500 | 413,500 | 409,000 | 413,000 | 150 |
| 2012/09/14 | 411,500 | 413,000 | 408,500 | 410,500 | 281 |
| 2012/09/13 | 406,000 | 410,000 | 404,000 | 410,000 | 221 |
| 2012/09/12 | 409,500 | 410,500 | 406,000 | 406,000 | 96 |
| 2012/09/11 | 411,000 | 411,000 | 405,000 | 408,000 | 161 |
| 2012/09/10 | 413,000 | 413,500 | 410,000 | 411,000 | 218 |
| 2012/09/07 | 414,000 | 414,000 | 407,000 | 413,000 | 344 |
| 2012/09/06 | 408,000 | 414,000 | 406,500 | 414,000 | 363 |
| 2012/09/05 | 405,000 | 407,000 | 401,000 | 406,500 | 237 |
| 2012/09/04 | 403,500 | 406,000 | 402,000 | 403,000 | 228 |
| 2012/09/03 | 401,500 | 405,000 | 401,500 | 403,500 | 247 |
| 2012/08/31 | 401,500 | 406,500 | 396,000 | 401,000 | 643 |
| 2012/08/30 | 407,000 | 407,000 | 399,500 | 402,500 | 659 |
| 2012/08/29 | 410,500 | 415,000 | 403,000 | 405,000 | 600 |
| 2012/08/28 | 414,500 | 414,500 | 402,000 | 411,000 | 644 |
| 2012/08/27 | 403,500 | 416,000 | 403,500 | 416,000 | 763 |
| 2012/08/24 | 397,000 | 402,000 | 395,500 | 400,500 | 616 |
| 2012/08/23 | 398,000 | 399,500 | 395,500 | 397,000 | 825 |
| 2012/08/22 | 400,000 | 400,000 | 393,500 | 398,000 | 896 |
| 2012/08/21 | 399,000 | 402,000 | 394,500 | 398,000 | 622 |
| 2012/08/20 | 403,000 | 403,000 | 393,500 | 395,000 | 369 |
| 2012/08/17 | 399,500 | 401,000 | 394,500 | 400,500 | 520 |
| 2012/08/16 | 392,000 | 399,000 | 389,500 | 395,000 | 359 |
| 2012/08/15 | 397,500 | 397,500 | 382,500 | 386,500 | 678 |
| 2012/08/14 | 387,500 | 396,000 | 387,500 | 395,500 | 336 |
| 2012/08/13 | 385,000 | 389,000 | 377,500 | 382,000 | 518 |
| 2012/08/10 | 394,500 | 396,000 | 380,000 | 387,000 | 780 |
| 2012/08/09 | 402,000 | 402,500 | 387,000 | 392,000 | 566 |
| 2012/08/08 | 400,000 | 405,000 | 400,000 | 402,500 | 330 |
| 2012/08/07 | 393,000 | 398,500 | 390,000 | 398,500 | 231 |
| 2012/08/06 | 389,000 | 393,500 | 389,000 | 393,000 | 180 |
| 2012/08/03 | 388,000 | 389,000 | 385,000 | 389,000 | 121 |
| 2012/08/02 | 385,500 | 391,500 | 382,500 | 386,500 | 269 |
| 2012/08/01 | 386,000 | 388,500 | 383,000 | 387,500 | 287 |
| 2012/07/31 | 386,500 | 390,000 | 383,000 | 386,000 | 260 |
| 2012/07/30 | 389,500 | 390,500 | 388,000 | 390,000 | 367 |
| 2012/07/27 | 382,000 | 388,500 | 382,000 | 388,000 | 287 |
| 2012/07/26 | 373,500 | 381,000 | 372,000 | 378,500 | 238 |
| 2012/07/25 | 367,500 | 375,000 | 367,500 | 373,000 | 305 |
| 2012/07/24 | 376,500 | 376,500 | 371,000 | 371,000 | 167 |
| 2012/07/23 | 377,500 | 387,000 | 376,500 | 376,500 | 207 |
| 2012/07/20 | 383,000 | 383,000 | 373,500 | 377,500 | 413 |
| 2012/07/19 | 387,500 | 387,500 | 381,000 | 382,500 | 514 |
| 2012/07/18 | 389,500 | 390,000 | 384,000 | 385,000 | 554 |
| 2012/07/17 | 389,000 | 389,000 | 385,500 | 389,000 | 367 |
| 2012/07/13 | 386,000 | 394,500 | 384,000 | 389,500 | 227 |
| 2012/07/12 | 388,500 | 390,000 | 383,500 | 384,500 | 166 |
| 2012/07/11 | 389,000 | 390,000 | 385,000 | 388,500 | 306 |
| 2012/07/10 | 398,500 | 400,500 | 390,000 | 392,000 | 215 |
| 2012/07/09 | 408,000 | 408,500 | 398,000 | 398,000 | 258 |
| 2012/07/06 | 409,500 | 409,500 | 401,500 | 405,000 | 327 |
| 2012/07/05 | 403,000 | 408,500 | 402,000 | 408,500 | 205 |
| 2012/07/04 | 408,000 | 408,000 | 401,000 | 402,500 | 287 |
| 2012/07/03 | 410,000 | 412,000 | 401,500 | 403,500 | 307 |
| 2012/07/02 | 404,000 | 408,000 | 401,000 | 408,000 | 251 |
| 2012/06/29 | 397,000 | 407,000 | 394,500 | 397,000 | 758 |
| 2012/06/28 | 387,000 | 394,500 | 386,000 | 392,500 | 466 |
| 2012/06/27 | 381,000 | 388,500 | 381,000 | 388,500 | 632 |
| 2012/06/26 | 401,500 | 404,000 | 400,000 | 400,000 | 755 |
| 2012/06/25 | 415,000 | 415,000 | 406,500 | 409,000 | 821 |
| 2012/06/22 | 408,500 | 414,500 | 407,000 | 414,000 | 718 |
| 2012/06/21 | 417,000 | 420,000 | 410,000 | 413,000 | 747 |
| 2012/06/20 | 408,000 | 414,500 | 408,000 | 414,000 | 407 |
| 2012/06/19 | 403,500 | 409,500 | 401,500 | 407,000 | 381 |
| 2012/06/18 | 397,000 | 406,500 | 397,000 | 403,500 | 582 |
| 2012/06/15 | 395,000 | 398,500 | 391,000 | 396,500 | 424 |
| 2012/06/14 | 395,500 | 396,500 | 393,500 | 396,500 | 236 |
| 2012/06/13 | 388,500 | 395,500 | 388,500 | 395,500 | 240 |
| 2012/06/12 | 386,000 | 388,500 | 382,500 | 388,000 | 512 |
| 2012/06/11 | 387,000 | 390,000 | 386,000 | 387,000 | 271 |
| 2012/06/08 | 392,000 | 392,000 | 384,000 | 387,000 | 519 |
| 2012/06/07 | 387,000 | 393,000 | 386,500 | 386,500 | 413 |
| 2012/06/06 | 390,000 | 391,000 | 385,500 | 386,000 | 606 |
| 2012/06/05 | 393,000 | 394,000 | 387,000 | 387,500 | 365 |
| 2012/06/04 | 396,000 | 399,500 | 391,000 | 391,500 | 538 |
| 2012/06/01 | 411,000 | 417,500 | 405,500 | 408,000 | 232 |
| 2012/05/31 | 411,500 | 418,000 | 407,000 | 418,000 | 414 |
| 2012/05/30 | 414,500 | 419,000 | 411,000 | 414,000 | 147 |
| 2012/05/29 | 402,000 | 417,000 | 401,000 | 417,000 | 462 |
| 2012/05/28 | 394,500 | 403,500 | 392,000 | 401,500 | 148 |
| 2012/05/25 | 396,000 | 399,500 | 394,000 | 394,000 | 221 |
| 2012/05/24 | 395,000 | 395,500 | 392,500 | 393,500 | 143 |
| 2012/05/23 | 395,000 | 400,000 | 395,000 | 395,000 | 79 |
| 2012/05/22 | 400,000 | 405,500 | 397,000 | 397,000 | 172 |
| 2012/05/21 | 396,000 | 403,000 | 392,500 | 400,000 | 222 |
| 2012/05/18 | 390,000 | 399,500 | 387,500 | 396,500 | 584 |
| 2012/05/17 | 387,000 | 393,000 | 387,000 | 393,000 | 279 |
| 2012/05/16 | 394,000 | 394,000 | 385,000 | 387,000 | 556 |
| 2012/05/15 | 398,500 | 400,500 | 389,000 | 396,000 | 797 |
| 2012/05/14 | 402,000 | 405,000 | 402,000 | 404,500 | 184 |
| 2012/05/11 | 413,000 | 413,000 | 402,000 | 402,000 | 225 |
| 2012/05/10 | 409,500 | 416,500 | 409,500 | 413,000 | 278 |
| 2012/05/09 | 411,500 | 419,500 | 407,000 | 419,500 | 310 |
| 2012/05/08 | 413,000 | 417,000 | 411,500 | 413,000 | 258 |
| 2012/05/07 | 414,000 | 416,500 | 403,500 | 412,500 | 407 |
| 2012/05/02 | 419,500 | 423,000 | 412,500 | 417,000 | 352 |
| 2012/05/01 | 421,500 | 424,000 | 415,500 | 419,500 | 267 |
| 2012/04/27 | 412,000 | 421,500 | 412,000 | 421,500 | 475 |
| 2012/04/26 | 420,500 | 422,500 | 410,000 | 411,000 | 346 |
| 2012/04/25 | 415,000 | 422,500 | 411,000 | 420,500 | 404 |
| 2012/04/24 | 413,000 | 413,000 | 407,500 | 410,000 | 236 |
| 2012/04/23 | 419,000 | 419,000 | 409,000 | 409,000 | 264 |
| 2012/04/20 | 415,500 | 418,000 | 410,500 | 416,000 | 264 |
| 2012/04/19 | 413,000 | 417,500 | 410,500 | 410,500 | 156 |
| 2012/04/18 | 404,500 | 412,000 | 404,000 | 412,000 | 212 |
| 2012/04/17 | 404,500 | 408,500 | 401,500 | 402,000 | 222 |
| 2012/04/16 | 406,000 | 409,000 | 403,000 | 406,500 | 98 |
| 2012/04/13 | 407,000 | 412,500 | 407,000 | 409,000 | 170 |
| 2012/04/12 | 403,500 | 409,000 | 402,500 | 407,000 | 261 |
| 2012/04/11 | 401,000 | 408,000 | 399,000 | 402,500 | 411 |
| 2012/04/10 | 407,000 | 411,500 | 406,000 | 409,000 | 308 |
| 2012/04/09 | 411,500 | 419,500 | 406,500 | 410,000 | 406 |
| 2012/04/06 | 407,000 | 414,500 | 406,000 | 414,500 | 263 |
| 2012/04/05 | 413,000 | 421,000 | 410,000 | 412,500 | 425 |
| 2012/04/04 | 423,000 | 426,000 | 414,000 | 420,000 | 297 |
| 2012/04/03 | 429,000 | 432,000 | 421,500 | 426,500 | 356 |
| 2012/04/02 | 425,000 | 432,000 | 425,000 | 430,000 | 359 |
| 2012/03/30 | 420,000 | 428,000 | 415,000 | 422,500 | 422 |
| 2012/03/29 | 410,500 | 420,000 | 410,000 | 418,000 | 520 |
| 2012/03/28 | 405,500 | 417,500 | 404,000 | 408,500 | 338 |
| 2012/03/27 | 399,000 | 410,000 | 399,000 | 407,500 | 398 |
| 2012/03/26 | 397,500 | 397,500 | 393,500 | 394,500 | 200 |
| 2012/03/23 | 388,000 | 394,500 | 385,500 | 390,500 | 447 |
| 2012/03/22 | 400,000 | 400,000 | 392,500 | 393,000 | 410 |
| 2012/03/21 | 407,500 | 410,500 | 400,500 | 401,500 | 261 |
| 2012/03/19 | 407,000 | 412,000 | 407,000 | 409,000 | 359 |
| 2012/03/16 | 409,000 | 410,500 | 405,500 | 410,000 | 354 |
| 2012/03/15 | 409,500 | 409,500 | 403,000 | 409,000 | 416 |
| 2012/03/14 | 404,500 | 407,000 | 402,000 | 407,000 | 320 |
| 2012/03/13 | 399,500 | 404,500 | 397,500 | 399,500 | 284 |
| 2012/03/12 | 400,000 | 405,000 | 398,000 | 403,000 | 310 |
| 2012/03/09 | 399,000 | 403,000 | 397,000 | 399,500 | 422 |
| 2012/03/08 | 384,000 | 397,000 | 383,000 | 396,500 | 466 |
| 2012/03/07 | 368,500 | 384,000 | 368,500 | 384,000 | 623 |
| 2012/03/06 | 385,000 | 385,500 | 375,000 | 379,000 | 425 |
| 2012/03/05 | 390,500 | 393,500 | 385,000 | 385,500 | 209 |
| 2012/03/02 | 392,000 | 394,000 | 385,000 | 392,500 | 350 |
| 2012/03/01 | 397,000 | 398,000 | 384,500 | 386,000 | 527 |
| 2012/02/29 | 400,000 | 400,000 | 393,000 | 394,500 | 368 |
| 2012/02/28 | 387,000 | 400,000 | 386,000 | 398,500 | 1,445 |
| 2012/02/27 | 388,000 | 391,000 | 381,500 | 387,000 | 831 |
| 2012/02/24 | 369,000 | 379,000 | 368,500 | 378,000 | 817 |
| 2012/02/23 | 350,500 | 367,500 | 350,500 | 365,000 | 650 |
| 2012/02/22 | 354,000 | 356,500 | 349,000 | 350,000 | 567 |
| 2012/02/21 | 359,000 | 359,000 | 346,500 | 354,000 | 705 |
| 2012/02/20 | 357,000 | 361,500 | 355,500 | 356,000 | 745 |
| 2012/02/17 | 335,500 | 355,500 | 335,500 | 352,500 | 1,007 |
| 2012/02/16 | 330,000 | 334,500 | 329,000 | 334,500 | 474 |
| 2012/02/15 | 322,000 | 332,500 | 322,000 | 332,500 | 740 |
| 2012/02/14 | 320,000 | 320,500 | 317,000 | 320,000 | 310 |
| 2012/02/13 | 320,000 | 320,500 | 317,500 | 320,000 | 145 |
| 2012/02/10 | 321,000 | 321,500 | 317,500 | 319,500 | 254 |
| 2012/02/09 | 322,500 | 324,000 | 320,500 | 322,000 | 147 |
| 2012/02/08 | 324,000 | 326,500 | 322,000 | 322,000 | 304 |
| 2012/02/07 | 321,000 | 328,000 | 319,000 | 324,000 | 507 |
| 2012/02/06 | 320,000 | 324,000 | 320,000 | 322,000 | 581 |
| 2012/02/03 | 318,500 | 318,500 | 316,500 | 318,500 | 231 |
| 2012/02/02 | 313,000 | 317,000 | 313,000 | 317,000 | 96 |
| 2012/02/01 | 315,500 | 317,000 | 311,500 | 312,500 | 291 |
| 2012/01/31 | 311,500 | 318,500 | 311,000 | 318,500 | 718 |
| 2012/01/30 | 311,500 | 314,500 | 310,000 | 311,500 | 236 |
| 2012/01/27 | 312,500 | 314,500 | 309,000 | 312,500 | 376 |
| 2012/01/26 | 311,000 | 314,000 | 311,000 | 312,500 | 209 |
| 2012/01/25 | 310,000 | 311,500 | 310,000 | 310,000 | 227 |
| 2012/01/24 | 310,000 | 311,500 | 309,000 | 310,000 | 325 |
| 2012/01/23 | 304,500 | 309,500 | 303,500 | 308,500 | 270 |
| 2012/01/20 | 300,500 | 303,500 | 300,000 | 301,500 | 512 |
| 2012/01/19 | 298,100 | 301,000 | 298,000 | 300,000 | 342 |
| 2012/01/18 | 299,500 | 299,800 | 297,900 | 297,900 | 380 |
| 2012/01/17 | 299,000 | 301,000 | 297,200 | 297,600 | 616 |
| 2012/01/16 | 299,900 | 300,000 | 298,600 | 299,900 | 429 |
| 2012/01/13 | 301,500 | 301,500 | 298,000 | 298,000 | 390 |
| 2012/01/12 | 302,500 | 303,000 | 299,700 | 299,700 | 301 |
| 2012/01/11 | 304,000 | 304,500 | 302,500 | 303,000 | 238 |
| 2012/01/10 | 302,000 | 305,000 | 302,000 | 303,500 | 354 |
| 2012/01/06 | 300,500 | 303,000 | 300,500 | 302,000 | 391 |
| 2012/01/05 | 304,000 | 304,000 | 300,500 | 300,500 | 428 |
| 2012/01/04 | 303,000 | 305,500 | 303,000 | 304,000 | 208 |