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 |
|---|---|---|---|---|---|
| 2013/12/30 | 118,500 | 123,600 | 118,400 | 123,300 | 5,594 |
| 2013/12/27 | 118,700 | 118,700 | 116,500 | 118,000 | 2,539 |
| 2013/12/26 | 114,800 | 118,400 | 114,800 | 117,600 | 2,685 |
| 2013/12/26 | 1 -> 5.00 分割 | ||||
| 2013/12/25 | 590,000 | 591,000 | 584,000 | 584,000 | 857 |
| 2013/12/24 | 599,000 | 599,000 | 592,000 | 592,000 | 693 |
| 2013/12/20 | 594,000 | 601,000 | 593,000 | 599,000 | 845 |
| 2013/12/19 | 599,000 | 602,000 | 592,000 | 595,000 | 1,074 |
| 2013/12/18 | 587,000 | 597,000 | 587,000 | 594,000 | 754 |
| 2013/12/17 | 586,000 | 593,000 | 586,000 | 589,000 | 704 |
| 2013/12/16 | 592,000 | 596,000 | 589,000 | 591,000 | 763 |
| 2013/12/13 | 595,000 | 599,000 | 591,000 | 596,000 | 640 |
| 2013/12/12 | 594,000 | 596,000 | 590,000 | 592,000 | 557 |
| 2013/12/11 | 595,000 | 599,000 | 592,000 | 599,000 | 418 |
| 2013/12/10 | 593,000 | 596,000 | 589,000 | 592,000 | 629 |
| 2013/12/09 | 598,000 | 599,000 | 590,000 | 594,000 | 760 |
| 2013/12/06 | 595,000 | 602,000 | 588,000 | 590,000 | 1,119 |
| 2013/12/05 | 615,000 | 616,000 | 599,000 | 599,000 | 841 |
| 2013/12/04 | 621,000 | 621,000 | 614,000 | 619,000 | 796 |
| 2013/12/03 | 620,000 | 624,000 | 616,000 | 618,000 | 645 |
| 2013/12/02 | 610,000 | 619,000 | 609,000 | 619,000 | 780 |
| 2013/11/29 | 605,000 | 608,000 | 603,000 | 606,000 | 860 |
| 2013/11/28 | 606,000 | 606,000 | 598,000 | 601,000 | 642 |
| 2013/11/27 | 607,000 | 611,000 | 601,000 | 605,000 | 1,380 |
| 2013/11/26 | 611,000 | 613,000 | 601,000 | 601,000 | 657 |
| 2013/11/25 | 611,000 | 613,000 | 606,000 | 610,000 | 519 |
| 2013/11/22 | 605,000 | 617,000 | 605,000 | 609,000 | 940 |
| 2013/11/21 | 608,000 | 611,000 | 597,000 | 597,000 | 736 |
| 2013/11/20 | 610,000 | 613,000 | 605,000 | 611,000 | 604 |
| 2013/11/19 | 619,000 | 619,000 | 604,000 | 610,000 | 700 |
| 2013/11/18 | 624,000 | 624,000 | 608,000 | 620,000 | 731 |
| 2013/11/15 | 613,000 | 623,000 | 611,000 | 623,000 | 929 |
| 2013/11/14 | 602,000 | 610,000 | 601,000 | 610,000 | 434 |
| 2013/11/13 | 603,000 | 603,000 | 595,000 | 602,000 | 304 |
| 2013/11/12 | 598,000 | 605,000 | 597,000 | 605,000 | 397 |
| 2013/11/11 | 597,000 | 605,000 | 594,000 | 604,000 | 480 |
| 2013/11/08 | 595,000 | 599,000 | 590,000 | 597,000 | 375 |
| 2013/11/07 | 604,000 | 605,000 | 591,000 | 595,000 | 322 |
| 2013/11/06 | 603,000 | 607,000 | 598,000 | 599,000 | 309 |
| 2013/11/05 | 614,000 | 614,000 | 599,000 | 610,000 | 601 |
| 2013/11/01 | 610,000 | 613,000 | 604,000 | 607,000 | 401 |
| 2013/10/31 | 610,000 | 610,000 | 603,000 | 608,000 | 412 |
| 2013/10/30 | 605,000 | 611,000 | 601,000 | 610,000 | 672 |
| 2013/10/29 | 602,000 | 604,000 | 597,000 | 603,000 | 302 |
| 2013/10/28 | 605,000 | 605,000 | 595,000 | 602,000 | 230 |
| 2013/10/25 | 603,000 | 603,000 | 593,000 | 598,000 | 339 |
| 2013/10/24 | 601,000 | 608,000 | 599,000 | 602,000 | 272 |
| 2013/10/23 | 609,000 | 610,000 | 605,000 | 610,000 | 458 |
| 2013/10/22 | 607,000 | 609,000 | 601,000 | 603,000 | 333 |
| 2013/10/21 | 604,000 | 609,000 | 600,000 | 609,000 | 401 |
| 2013/10/18 | 605,000 | 607,000 | 597,000 | 602,000 | 364 |
| 2013/10/17 | 601,000 | 607,000 | 599,000 | 604,000 | 426 |
| 2013/10/16 | 600,000 | 601,000 | 589,000 | 600,000 | 378 |
| 2013/10/15 | 610,000 | 610,000 | 598,000 | 602,000 | 332 |
| 2013/10/11 | 606,000 | 609,000 | 595,000 | 607,000 | 537 |
| 2013/10/10 | 610,000 | 610,000 | 596,000 | 604,000 | 373 |
| 2013/10/09 | 594,000 | 607,000 | 589,000 | 607,000 | 438 |
| 2013/10/08 | 576,000 | 594,000 | 575,000 | 590,000 | 216 |
| 2013/10/07 | 590,000 | 595,000 | 580,000 | 584,000 | 340 |
| 2013/10/04 | 588,000 | 596,000 | 573,000 | 589,000 | 484 |
| 2013/10/03 | 581,000 | 598,000 | 576,000 | 595,000 | 547 |
| 2013/10/02 | 607,000 | 608,000 | 582,000 | 583,000 | 771 |
| 2013/10/01 | 629,000 | 632,000 | 606,000 | 614,000 | 1,440 |
| 2013/09/30 | 630,000 | 645,000 | 620,000 | 639,000 | 784 |
| 2013/09/27 | 620,000 | 635,000 | 620,000 | 630,000 | 628 |
| 2013/09/26 | 620,000 | 629,000 | 609,000 | 625,000 | 923 |
| 2013/09/25 | 599,000 | 631,000 | 598,000 | 626,000 | 1,170 |
| 2013/09/24 | 594,000 | 599,000 | 592,000 | 598,000 | 839 |
| 2013/09/20 | 607,000 | 607,000 | 595,000 | 604,000 | 1,568 |
| 2013/09/19 | 583,000 | 602,000 | 583,000 | 600,000 | 1,092 |
| 2013/09/18 | 581,000 | 586,000 | 576,000 | 576,000 | 362 |
| 2013/09/17 | 579,000 | 587,000 | 575,000 | 587,000 | 362 |
| 2013/09/13 | 576,000 | 577,000 | 567,000 | 577,000 | 318 |
| 2013/09/12 | 582,000 | 584,000 | 566,000 | 576,000 | 570 |
| 2013/09/11 | 580,000 | 588,000 | 573,000 | 586,000 | 578 |
| 2013/09/10 | 556,000 | 577,000 | 552,000 | 576,000 | 583 |
| 2013/09/09 | 541,000 | 550,000 | 527,000 | 546,000 | 437 |
| 2013/09/06 | 533,000 | 533,000 | 525,000 | 527,000 | 251 |
| 2013/09/05 | 529,000 | 532,000 | 526,000 | 528,000 | 218 |
| 2013/09/04 | 529,000 | 533,000 | 524,000 | 525,000 | 337 |
| 2013/09/03 | 537,000 | 537,000 | 517,000 | 529,000 | 266 |
| 2013/09/02 | 524,000 | 534,000 | 517,000 | 526,000 | 259 |
| 2013/08/30 | 522,000 | 524,000 | 508,000 | 523,000 | 330 |
| 2013/08/29 | 517,000 | 522,000 | 510,000 | 518,000 | 281 |
| 2013/08/28 | 510,000 | 518,000 | 508,000 | 516,000 | 409 |
| 2013/08/27 | 520,000 | 525,000 | 515,000 | 515,000 | 295 |
| 2013/08/26 | 521,000 | 526,000 | 521,000 | 522,000 | 194 |
| 2013/08/23 | 523,000 | 525,000 | 521,000 | 524,000 | 212 |
| 2013/08/22 | 526,000 | 526,000 | 520,000 | 522,000 | 298 |
| 2013/08/21 | 530,000 | 530,000 | 522,000 | 528,000 | 257 |
| 2013/08/20 | 531,000 | 535,000 | 529,000 | 531,000 | 156 |
| 2013/08/19 | 530,000 | 532,000 | 523,000 | 529,000 | 374 |
| 2013/08/16 | 537,000 | 540,000 | 528,000 | 528,000 | 248 |
| 2013/08/15 | 536,000 | 541,000 | 528,000 | 537,000 | 261 |
| 2013/08/14 | 525,000 | 535,000 | 525,000 | 534,000 | 277 |
| 2013/08/13 | 525,000 | 526,000 | 518,000 | 523,000 | 462 |
| 2013/08/12 | 523,000 | 533,000 | 520,000 | 523,000 | 658 |
| 2013/08/09 | 531,000 | 532,000 | 522,000 | 530,000 | 561 |
| 2013/08/08 | 533,000 | 539,000 | 528,000 | 531,000 | 322 |
| 2013/08/07 | 540,000 | 541,000 | 528,000 | 533,000 | 589 |
| 2013/08/06 | 540,000 | 543,000 | 538,000 | 541,000 | 290 |
| 2013/08/05 | 542,000 | 547,000 | 538,000 | 544,000 | 266 |
| 2013/08/02 | 541,000 | 547,000 | 536,000 | 538,000 | 439 |
| 2013/08/01 | 531,000 | 536,000 | 524,000 | 532,000 | 747 |
| 2013/07/31 | 526,000 | 533,000 | 513,000 | 521,000 | 793 |
| 2013/07/30 | 537,000 | 537,000 | 525,000 | 526,000 | 616 |
| 2013/07/29 | 545,000 | 545,000 | 533,000 | 537,000 | 377 |
| 2013/07/26 | 548,000 | 549,000 | 542,000 | 546,000 | 137 |
| 2013/07/25 | 548,000 | 553,000 | 545,000 | 548,000 | 259 |
| 2013/07/24 | 543,000 | 547,000 | 540,000 | 543,000 | 283 |
| 2013/07/23 | 544,000 | 552,000 | 543,000 | 543,000 | 183 |
| 2013/07/22 | 544,000 | 549,000 | 542,000 | 542,000 | 132 |
| 2013/07/19 | 556,000 | 559,000 | 542,000 | 542,000 | 429 |
| 2013/07/18 | 548,000 | 558,000 | 548,000 | 558,000 | 328 |
| 2013/07/17 | 555,000 | 558,000 | 546,000 | 548,000 | 148 |
| 2013/07/16 | 570,000 | 573,000 | 554,000 | 555,000 | 272 |
| 2013/07/12 | 547,000 | 567,000 | 545,000 | 567,000 | 454 |
| 2013/07/11 | 544,000 | 549,000 | 541,000 | 546,000 | 191 |
| 2013/07/10 | 533,000 | 545,000 | 533,000 | 542,000 | 468 |
| 2013/07/09 | 539,000 | 543,000 | 536,000 | 536,000 | 428 |
| 2013/07/08 | 549,000 | 553,000 | 537,000 | 539,000 | 591 |
| 2013/07/05 | 547,000 | 552,000 | 544,000 | 547,000 | 278 |
| 2013/07/04 | 546,000 | 552,000 | 546,000 | 547,000 | 423 |
| 2013/07/03 | 558,000 | 559,000 | 546,000 | 553,000 | 607 |
| 2013/07/02 | 548,000 | 553,000 | 544,000 | 553,000 | 885 |
| 2013/07/01 | 559,000 | 559,000 | 536,000 | 540,000 | 788 |
| 2013/06/28 | 535,000 | 559,000 | 535,000 | 559,000 | 1,012 |
| 2013/06/27 | 523,000 | 536,000 | 517,000 | 533,000 | 827 |
| 2013/06/26 | 511,000 | 523,000 | 508,000 | 520,000 | 1,276 |
| 2013/06/25 | 543,000 | 543,000 | 523,000 | 529,000 | 1,328 |
| 2013/06/24 | 549,000 | 553,000 | 540,000 | 549,000 | 1,043 |
| 2013/06/21 | 530,000 | 546,000 | 530,000 | 536,000 | 1,281 |
| 2013/06/20 | 556,000 | 556,000 | 535,000 | 543,000 | 678 |
| 2013/06/19 | 560,000 | 564,000 | 551,000 | 556,000 | 424 |
| 2013/06/18 | 547,000 | 558,000 | 547,000 | 558,000 | 409 |
| 2013/06/17 | 554,000 | 559,000 | 541,000 | 547,000 | 578 |
| 2013/06/14 | 511,000 | 554,000 | 511,000 | 554,000 | 1,145 |
| 2013/06/13 | 525,000 | 536,000 | 525,000 | 527,000 | 411 |
| 2013/06/12 | 541,000 | 541,000 | 523,000 | 537,000 | 688 |
| 2013/06/11 | 547,000 | 554,000 | 536,000 | 546,000 | 557 |
| 2013/06/10 | 558,000 | 558,000 | 540,000 | 541,000 | 816 |
| 2013/06/07 | 537,000 | 557,000 | 532,000 | 542,000 | 652 |
| 2013/06/06 | 554,000 | 564,000 | 547,000 | 547,000 | 831 |
| 2013/06/05 | 580,000 | 580,000 | 565,000 | 574,000 | 918 |
| 2013/06/04 | 574,000 | 581,000 | 556,000 | 580,000 | 1,097 |
| 2013/06/03 | 577,000 | 584,000 | 569,000 | 573,000 | 573 |
| 2013/05/31 | 579,000 | 594,000 | 567,000 | 587,000 | 977 |
| 2013/05/30 | 570,000 | 578,000 | 558,000 | 575,000 | 737 |
| 2013/05/29 | 568,000 | 580,000 | 556,000 | 573,000 | 741 |
| 2013/05/28 | 587,000 | 587,000 | 557,000 | 570,000 | 861 |
| 2013/05/27 | 552,000 | 580,000 | 546,000 | 577,000 | 874 |
| 2013/05/24 | 571,000 | 586,000 | 533,000 | 550,000 | 1,662 |
| 2013/05/23 | 598,000 | 598,000 | 559,000 | 570,000 | 1,326 |
| 2013/05/22 | 613,000 | 614,000 | 594,000 | 609,000 | 775 |
| 2013/05/21 | 624,000 | 627,000 | 605,000 | 612,000 | 728 |
| 2013/05/20 | 616,000 | 628,000 | 603,000 | 626,000 | 1,042 |
| 2013/05/17 | 572,000 | 608,000 | 571,000 | 603,000 | 1,079 |
| 2013/05/16 | 563,000 | 585,000 | 545,000 | 562,000 | 1,267 |
| 2013/05/15 | 546,000 | 559,000 | 543,000 | 559,000 | 1,097 |
| 2013/05/14 | 554,000 | 589,000 | 528,000 | 550,000 | 2,093 |
| 2013/05/13 | 604,000 | 614,000 | 556,000 | 574,000 | 1,586 |
| 2013/05/10 | 604,000 | 624,000 | 576,000 | 594,000 | 857 |
| 2013/05/09 | 633,000 | 633,000 | 598,000 | 603,000 | 1,008 |
| 2013/05/08 | 641,000 | 648,000 | 629,000 | 634,000 | 495 |
| 2013/05/07 | 649,000 | 654,000 | 640,000 | 641,000 | 629 |
| 2013/05/02 | 654,000 | 655,000 | 638,000 | 639,000 | 814 |
| 2013/05/01 | 670,000 | 676,000 | 650,000 | 664,000 | 838 |
| 2013/04/30 | 660,000 | 670,000 | 650,000 | 664,000 | 498 |
| 2013/04/26 | 666,000 | 671,000 | 660,000 | 660,000 | 996 |
| 2013/04/25 | 665,000 | 672,000 | 655,000 | 670,000 | 804 |
| 2013/04/24 | 668,000 | 672,000 | 650,000 | 660,000 | 736 |
| 2013/04/23 | 665,000 | 665,000 | 655,000 | 663,000 | 534 |
| 2013/04/22 | 670,000 | 678,000 | 654,000 | 659,000 | 979 |
| 2013/04/19 | 644,000 | 664,000 | 644,000 | 660,000 | 707 |
| 2013/04/18 | 634,000 | 652,000 | 630,000 | 647,000 | 467 |
| 2013/04/17 | 644,000 | 649,000 | 636,000 | 638,000 | 626 |
| 2013/04/16 | 643,000 | 668,000 | 633,000 | 642,000 | 1,075 |
| 2013/04/15 | 665,000 | 666,000 | 653,000 | 653,000 | 380 |
| 2013/04/12 | 656,000 | 675,000 | 656,000 | 664,000 | 902 |
| 2013/04/11 | 665,000 | 666,000 | 646,000 | 663,000 | 995 |
| 2013/04/10 | 664,000 | 683,000 | 655,000 | 656,000 | 1,100 |
| 2013/04/09 | 688,000 | 693,000 | 659,000 | 666,000 | 1,131 |
| 2013/04/08 | 685,000 | 695,000 | 675,000 | 685,000 | 1,234 |
| 2013/04/05 | 688,000 | 709,000 | 677,000 | 684,000 | 1,610 |
| 2013/04/04 | 621,000 | 660,000 | 608,000 | 648,000 | 1,199 |
| 2013/04/03 | 650,000 | 659,000 | 624,000 | 627,000 | 958 |
| 2013/04/02 | 620,000 | 668,000 | 604,000 | 641,000 | 1,590 |
| 2013/04/01 | 705,000 | 718,000 | 651,000 | 654,000 | 1,178 |
| 2013/03/29 | 696,000 | 720,000 | 650,000 | 718,000 | 1,263 |
| 2013/03/28 | 747,000 | 748,000 | 704,000 | 705,000 | 1,240 |
| 2013/03/27 | 707,000 | 739,000 | 690,000 | 739,000 | 860 |
| 2013/03/26 | 695,000 | 704,000 | 684,000 | 702,000 | 1,099 |
| 2013/03/25 | 666,000 | 696,000 | 663,000 | 695,000 | 988 |
| 2013/03/22 | 655,000 | 667,000 | 655,000 | 659,000 | 869 |
| 2013/03/21 | 643,000 | 662,000 | 641,000 | 662,000 | 782 |
| 2013/03/19 | 648,000 | 652,000 | 634,000 | 645,000 | 760 |
| 2013/03/18 | 642,000 | 653,000 | 642,000 | 648,000 | 530 |
| 2013/03/15 | 645,000 | 655,000 | 640,000 | 648,000 | 1,139 |
| 2013/03/14 | 626,000 | 642,000 | 626,000 | 642,000 | 625 |
| 2013/03/13 | 623,000 | 627,000 | 617,000 | 623,000 | 695 |
| 2013/03/12 | 625,000 | 625,000 | 615,000 | 622,000 | 945 |
| 2013/03/11 | 590,000 | 616,000 | 585,000 | 615,000 | 1,304 |
| 2013/03/08 | 588,000 | 595,000 | 581,000 | 581,000 | 860 |
| 2013/03/07 | 591,000 | 598,000 | 587,000 | 593,000 | 685 |
| 2013/03/06 | 583,000 | 599,000 | 578,000 | 595,000 | 836 |
| 2013/03/05 | 598,000 | 598,000 | 579,000 | 582,000 | 633 |
| 2013/03/04 | 586,000 | 609,000 | 585,000 | 588,000 | 963 |
| 2013/03/01 | 560,000 | 584,000 | 559,000 | 578,000 | 1,281 |
| 2013/02/28 | 554,000 | 562,000 | 553,000 | 561,000 | 1,431 |
| 2013/02/27 | 545,000 | 553,000 | 543,000 | 553,000 | 1,059 |
| 2013/02/26 | 528,000 | 544,000 | 528,000 | 542,000 | 787 |
| 2013/02/25 | 540,000 | 547,000 | 527,000 | 537,000 | 921 |
| 2013/02/22 | 533,000 | 539,000 | 528,000 | 539,000 | 592 |
| 2013/02/21 | 528,000 | 537,000 | 528,000 | 536,000 | 639 |
| 2013/02/20 | 530,000 | 538,000 | 524,000 | 538,000 | 1,353 |
| 2013/02/19 | 521,000 | 530,000 | 516,000 | 530,000 | 967 |
| 2013/02/18 | 517,000 | 521,000 | 512,000 | 521,000 | 764 |
| 2013/02/15 | 521,000 | 521,000 | 508,000 | 514,000 | 976 |
| 2013/02/14 | 520,000 | 523,000 | 516,000 | 523,000 | 1,144 |
| 2013/02/13 | 521,000 | 521,000 | 510,000 | 518,000 | 855 |
| 2013/02/12 | 519,000 | 522,000 | 517,000 | 520,000 | 916 |
| 2013/02/08 | 520,000 | 520,000 | 515,000 | 520,000 | 685 |
| 2013/02/07 | 523,000 | 523,000 | 515,000 | 520,000 | 775 |
| 2013/02/06 | 512,000 | 522,000 | 510,000 | 521,000 | 1,252 |
| 2013/02/05 | 507,000 | 515,000 | 505,000 | 510,000 | 1,422 |
| 2013/02/04 | 524,000 | 526,000 | 513,000 | 515,000 | 2,027 |
| 2013/02/01 | 533,000 | 539,000 | 509,000 | 522,000 | 4,138 |
| 2013/01/31 | 524,000 | 544,000 | 502,000 | 543,000 | 11,132 |
| 2013/01/30 | 516,000 | 549,000 | 514,000 | 544,000 | 4,852 |
| 2013/01/29 | 493,500 | 517,000 | 491,000 | 509,000 | 1,462 |
| 2013/01/28 | 479,000 | 497,000 | 478,500 | 491,000 | 2,131 |
| 2013/01/25 | 472,500 | 483,500 | 470,500 | 480,000 | 1,325 |
| 2013/01/24 | 463,000 | 466,000 | 459,500 | 465,500 | 2,664 |
| 2013/01/23 | 474,000 | 474,000 | 462,500 | 463,000 | 583 |
| 2013/01/22 | 477,500 | 478,500 | 471,000 | 475,000 | 341 |
| 2013/01/21 | 481,000 | 481,500 | 475,000 | 476,500 | 396 |
| 2013/01/18 | 476,000 | 481,500 | 473,000 | 481,500 | 577 |
| 2013/01/17 | 466,500 | 470,500 | 466,000 | 469,000 | 305 |
| 2013/01/16 | 476,500 | 476,500 | 466,500 | 467,500 | 438 |
| 2013/01/15 | 481,500 | 485,000 | 476,000 | 476,000 | 551 |
| 2013/01/11 | 476,000 | 486,000 | 474,000 | 483,500 | 748 |
| 2013/01/10 | 488,000 | 488,000 | 479,000 | 481,000 | 576 |
| 2013/01/09 | 481,000 | 486,000 | 481,000 | 482,500 | 297 |
| 2013/01/08 | 502,000 | 502,000 | 482,500 | 487,500 | 804 |
| 2013/01/07 | 505,000 | 509,000 | 502,000 | 505,000 | 297 |
| 2013/01/04 | 518,000 | 518,000 | 499,000 | 507,000 | 634 |