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 |
|---|---|---|---|---|---|
| 2014/12/30 | 161,000 | 162,500 | 160,400 | 160,500 | 2,032 |
| 2014/12/29 | 161,000 | 162,000 | 159,600 | 160,500 | 1,944 |
| 2014/12/26 | 160,100 | 162,000 | 159,200 | 161,900 | 1,749 |
| 2014/12/25 | 162,200 | 163,500 | 162,200 | 162,800 | 2,712 |
| 2014/12/24 | 164,400 | 164,500 | 162,400 | 163,800 | 2,597 |
| 2014/12/22 | 162,200 | 164,500 | 161,500 | 164,500 | 2,759 |
| 2014/12/19 | 160,600 | 163,300 | 159,500 | 162,200 | 3,355 |
| 2014/12/18 | 159,800 | 160,100 | 156,200 | 157,400 | 3,833 |
| 2014/12/17 | 160,800 | 161,700 | 157,900 | 158,100 | 2,634 |
| 2014/12/16 | 162,500 | 162,500 | 158,400 | 160,100 | 2,912 |
| 2014/12/15 | 164,600 | 164,600 | 161,500 | 161,700 | 1,427 |
| 2014/12/12 | 163,000 | 164,900 | 162,400 | 162,500 | 3,428 |
| 2014/12/11 | 162,000 | 164,700 | 161,200 | 164,700 | 2,533 |
| 2014/12/10 | 160,000 | 163,400 | 160,000 | 162,500 | 2,958 |
| 2014/12/09 | 158,100 | 161,900 | 158,000 | 161,800 | 2,798 |
| 2014/12/08 | 161,000 | 161,400 | 158,600 | 158,800 | 3,278 |
| 2014/12/05 | 160,300 | 161,200 | 159,000 | 160,500 | 2,034 |
| 2014/12/04 | 160,500 | 162,000 | 158,800 | 160,100 | 4,634 |
| 2014/12/03 | 163,800 | 164,900 | 160,400 | 160,700 | 3,538 |
| 2014/12/02 | 160,500 | 162,500 | 159,800 | 160,200 | 2,734 |
| 2014/12/01 | 156,900 | 160,700 | 156,400 | 159,200 | 3,571 |
| 2014/11/28 | 153,500 | 156,700 | 151,900 | 155,900 | 3,885 |
| 2014/11/27 | 153,600 | 155,000 | 150,600 | 150,900 | 2,388 |
| 2014/11/26 | 150,700 | 153,000 | 149,700 | 151,100 | 2,073 |
| 2014/11/25 | 149,800 | 151,200 | 148,400 | 150,600 | 2,254 |
| 2014/11/21 | 148,600 | 149,200 | 147,600 | 147,600 | 2,610 |
| 2014/11/20 | 147,900 | 149,600 | 146,600 | 147,600 | 2,108 |
| 2014/11/19 | 143,100 | 146,100 | 142,700 | 146,100 | 1,893 |
| 2014/11/18 | 143,000 | 144,200 | 142,200 | 142,500 | 1,705 |
| 2014/11/17 | 142,900 | 143,700 | 141,700 | 142,900 | 3,280 |
| 2014/11/14 | 142,400 | 143,900 | 141,100 | 143,800 | 3,495 |
| 2014/11/13 | 142,700 | 143,400 | 141,900 | 142,200 | 2,350 |
| 2014/11/12 | 143,500 | 143,500 | 141,700 | 142,600 | 2,126 |
| 2014/11/11 | 142,500 | 144,100 | 142,300 | 143,000 | 2,770 |
| 2014/11/10 | 142,300 | 144,300 | 141,700 | 143,500 | 1,975 |
| 2014/11/07 | 141,800 | 142,900 | 140,400 | 141,600 | 3,555 |
| 2014/11/06 | 144,800 | 145,700 | 140,100 | 140,100 | 5,455 |
| 2014/11/05 | 144,800 | 147,700 | 143,100 | 146,700 | 4,929 |
| 2014/11/04 | 154,100 | 157,000 | 147,100 | 147,800 | 6,102 |
| 2014/10/31 | 139,900 | 152,300 | 139,700 | 147,400 | 6,416 |
| 2014/10/30 | 138,100 | 140,200 | 137,800 | 140,200 | 1,157 |
| 2014/10/29 | 139,500 | 139,500 | 137,900 | 138,800 | 1,316 |
| 2014/10/28 | 138,300 | 139,200 | 137,100 | 137,700 | 1,259 |
| 2014/10/27 | 138,500 | 138,500 | 137,000 | 137,500 | 1,011 |
| 2014/10/24 | 139,500 | 139,600 | 136,900 | 137,000 | 1,767 |
| 2014/10/23 | 139,300 | 140,100 | 138,200 | 139,400 | 1,963 |
| 2014/10/22 | 140,400 | 140,400 | 137,700 | 139,300 | 1,456 |
| 2014/10/21 | 139,000 | 139,100 | 137,300 | 137,900 | 1,938 |
| 2014/10/20 | 138,200 | 138,800 | 136,500 | 138,700 | 1,534 |
| 2014/10/17 | 138,200 | 138,200 | 135,800 | 136,300 | 1,191 |
| 2014/10/16 | 135,100 | 138,500 | 135,100 | 137,700 | 1,980 |
| 2014/10/15 | 138,600 | 138,800 | 137,400 | 137,400 | 1,126 |
| 2014/10/14 | 138,500 | 138,700 | 137,300 | 137,800 | 2,287 |
| 2014/10/10 | 136,500 | 138,700 | 136,100 | 138,600 | 2,010 |
| 2014/10/09 | 138,300 | 139,400 | 137,000 | 137,000 | 1,667 |
| 2014/10/08 | 137,600 | 138,800 | 137,300 | 138,800 | 3,669 |
| 2014/10/07 | 139,200 | 139,900 | 138,500 | 138,700 | 2,615 |
| 2014/10/06 | 139,000 | 140,500 | 138,400 | 140,000 | 1,895 |
| 2014/10/03 | 140,100 | 140,100 | 137,000 | 138,500 | 3,359 |
| 2014/10/02 | 139,400 | 140,800 | 139,300 | 139,600 | 2,648 |
| 2014/10/01 | 142,000 | 142,000 | 140,300 | 141,600 | 1,890 |
| 2014/09/30 | 138,000 | 141,800 | 138,000 | 140,900 | 3,294 |
| 2014/09/29 | 139,900 | 141,000 | 139,500 | 141,000 | 1,756 |
| 2014/09/26 | 137,900 | 139,100 | 137,900 | 139,100 | 1,185 |
| 2014/09/25 | 138,500 | 139,300 | 137,500 | 138,000 | 1,904 |
| 2014/09/24 | 138,400 | 138,700 | 137,500 | 137,700 | 1,479 |
| 2014/09/22 | 138,800 | 139,500 | 138,700 | 139,000 | 1,360 |
| 2014/09/19 | 137,900 | 139,100 | 137,100 | 138,700 | 1,630 |
| 2014/09/18 | 138,100 | 138,900 | 137,000 | 137,700 | 2,169 |
| 2014/09/17 | 137,700 | 139,500 | 137,700 | 138,600 | 2,479 |
| 2014/09/16 | 138,500 | 138,900 | 137,400 | 138,000 | 1,531 |
| 2014/09/12 | 139,000 | 139,300 | 137,700 | 138,400 | 2,504 |
| 2014/09/11 | 139,900 | 140,200 | 138,300 | 138,300 | 4,783 |
| 2014/09/10 | 138,300 | 139,300 | 137,500 | 138,700 | 5,926 |
| 2014/09/09 | 138,700 | 139,600 | 138,500 | 138,900 | 2,539 |
| 2014/09/08 | 136,500 | 138,600 | 136,100 | 138,200 | 2,182 |
| 2014/09/05 | 138,500 | 138,900 | 136,100 | 136,600 | 3,681 |
| 2014/09/04 | 138,800 | 139,900 | 138,800 | 138,900 | 1,157 |
| 2014/09/03 | 138,800 | 140,300 | 138,800 | 139,400 | 1,705 |
| 2014/09/02 | 138,600 | 139,800 | 138,500 | 138,800 | 1,015 |
| 2014/09/01 | 139,600 | 139,600 | 138,800 | 138,800 | 936 |
| 2014/08/29 | 138,600 | 140,200 | 138,500 | 140,100 | 2,009 |
| 2014/08/28 | 138,800 | 140,200 | 138,600 | 139,600 | 2,435 |
| 2014/08/27 | 137,300 | 138,700 | 137,300 | 138,600 | 1,987 |
| 2014/08/26 | 137,400 | 138,600 | 137,400 | 137,700 | 1,668 |
| 2014/08/25 | 138,500 | 140,000 | 138,300 | 138,300 | 1,731 |
| 2014/08/22 | 139,300 | 140,400 | 138,800 | 138,900 | 2,275 |
| 2014/08/21 | 140,700 | 140,700 | 139,100 | 140,400 | 1,975 |
| 2014/08/20 | 142,000 | 142,000 | 139,700 | 140,400 | 2,134 |
| 2014/08/19 | 141,100 | 141,500 | 139,200 | 140,800 | 3,074 |
| 2014/08/18 | 140,500 | 140,900 | 138,300 | 140,000 | 1,901 |
| 2014/08/15 | 139,200 | 139,800 | 138,600 | 139,400 | 1,146 |
| 2014/08/14 | 138,600 | 139,300 | 138,400 | 139,300 | 1,209 |
| 2014/08/13 | 138,000 | 139,900 | 137,800 | 138,500 | 2,106 |
| 2014/08/12 | 138,900 | 140,600 | 137,500 | 137,900 | 2,362 |
| 2014/08/11 | 137,500 | 139,900 | 137,500 | 137,900 | 1,618 |
| 2014/08/08 | 136,100 | 138,000 | 135,100 | 137,300 | 1,819 |
| 2014/08/07 | 138,300 | 139,000 | 136,500 | 136,600 | 2,323 |
| 2014/08/06 | 139,200 | 140,600 | 137,600 | 138,300 | 2,172 |
| 2014/08/05 | 139,800 | 140,900 | 139,500 | 140,800 | 2,719 |
| 2014/08/04 | 139,700 | 140,100 | 139,000 | 139,100 | 1,248 |
| 2014/08/01 | 137,200 | 139,500 | 137,200 | 138,800 | 2,090 |
| 2014/07/31 | 138,300 | 140,400 | 137,600 | 138,300 | 3,496 |
| 2014/07/30 | 137,700 | 138,700 | 137,700 | 138,300 | 2,093 |
| 2014/07/29 | 137,700 | 138,300 | 137,500 | 137,700 | 1,472 |
| 2014/07/28 | 137,700 | 137,700 | 136,800 | 137,300 | 1,112 |
| 2014/07/25 | 137,400 | 138,200 | 136,700 | 137,000 | 2,162 |
| 2014/07/24 | 138,700 | 138,800 | 137,700 | 138,200 | 1,812 |
| 2014/07/23 | 137,900 | 138,500 | 136,700 | 138,000 | 1,619 |
| 2014/07/22 | 139,000 | 139,000 | 137,200 | 137,900 | 1,211 |
| 2014/07/18 | 136,300 | 137,800 | 135,800 | 137,800 | 1,460 |
| 2014/07/17 | 137,800 | 138,000 | 137,000 | 137,500 | 1,095 |
| 2014/07/16 | 137,700 | 138,300 | 136,600 | 138,300 | 2,285 |
| 2014/07/15 | 137,000 | 137,900 | 136,400 | 137,700 | 1,599 |
| 2014/07/14 | 136,800 | 136,800 | 135,300 | 135,600 | 2,006 |
| 2014/07/11 | 136,900 | 136,900 | 135,100 | 136,000 | 2,054 |
| 2014/07/10 | 136,900 | 136,900 | 135,900 | 136,700 | 2,098 |
| 2014/07/09 | 135,500 | 136,200 | 134,800 | 136,200 | 1,632 |
| 2014/07/08 | 136,200 | 136,200 | 134,800 | 134,900 | 3,267 |
| 2014/07/07 | 135,500 | 136,200 | 134,800 | 136,200 | 2,068 |
| 2014/07/04 | 136,500 | 137,200 | 136,000 | 136,100 | 3,521 |
| 2014/07/03 | 135,400 | 136,400 | 135,100 | 135,500 | 2,051 |
| 2014/07/02 | 133,500 | 135,100 | 133,500 | 134,800 | 2,069 |
| 2014/07/01 | 134,700 | 135,400 | 133,400 | 133,400 | 3,736 |
| 2014/06/30 | 135,500 | 135,800 | 134,600 | 134,600 | 1,720 |
| 2014/06/27 | 136,400 | 136,500 | 134,700 | 135,200 | 2,879 |
| 2014/06/26 | 135,000 | 137,400 | 134,400 | 134,900 | 3,957 |
| 2014/06/25 | 138,500 | 139,500 | 138,100 | 138,500 | 3,838 |
| 2014/06/24 | 140,500 | 140,500 | 138,500 | 138,500 | 2,750 |
| 2014/06/23 | 140,500 | 142,100 | 138,600 | 138,700 | 3,760 |
| 2014/06/20 | 138,500 | 141,600 | 138,500 | 141,600 | 4,765 |
| 2014/06/19 | 138,000 | 139,000 | 138,000 | 138,300 | 2,693 |
| 2014/06/18 | 137,800 | 138,800 | 137,600 | 138,400 | 2,907 |
| 2014/06/17 | 137,500 | 139,000 | 137,500 | 138,300 | 3,218 |
| 2014/06/16 | 138,600 | 139,400 | 138,300 | 138,600 | 1,404 |
| 2014/06/13 | 137,800 | 138,700 | 137,100 | 137,800 | 2,293 |
| 2014/06/12 | 136,800 | 138,800 | 136,300 | 137,800 | 2,676 |
| 2014/06/11 | 137,800 | 137,800 | 136,700 | 137,700 | 3,048 |
| 2014/06/10 | 136,500 | 138,500 | 136,500 | 137,100 | 2,137 |
| 2014/06/09 | 136,000 | 137,800 | 136,000 | 137,300 | 2,968 |
| 2014/06/06 | 137,200 | 137,500 | 135,600 | 136,000 | 3,525 |
| 2014/06/05 | 138,900 | 139,600 | 135,400 | 136,400 | 4,147 |
| 2014/06/04 | 139,400 | 140,700 | 136,600 | 138,000 | 5,951 |
| 2014/06/03 | 139,000 | 140,200 | 138,600 | 139,200 | 4,507 |
| 2014/06/02 | 138,600 | 140,200 | 137,800 | 139,400 | 3,951 |
| 2014/05/30 | 138,800 | 140,000 | 137,400 | 138,500 | 3,922 |
| 2014/05/29 | 139,100 | 139,900 | 137,800 | 138,500 | 2,977 |
| 2014/05/28 | 140,000 | 140,700 | 139,000 | 139,300 | 3,798 |
| 2014/05/27 | 137,500 | 139,600 | 137,100 | 139,600 | 2,462 |
| 2014/05/26 | 136,700 | 138,900 | 136,700 | 136,800 | 1,900 |
| 2014/05/23 | 137,400 | 137,500 | 136,500 | 136,800 | 1,982 |
| 2014/05/22 | 137,300 | 137,700 | 136,200 | 136,700 | 1,910 |
| 2014/05/21 | 135,400 | 136,900 | 135,300 | 136,200 | 1,328 |
| 2014/05/20 | 136,800 | 137,300 | 136,000 | 136,600 | 1,941 |
| 2014/05/19 | 135,300 | 136,900 | 135,300 | 136,300 | 2,672 |
| 2014/05/16 | 136,800 | 137,100 | 135,300 | 137,000 | 2,166 |
| 2014/05/15 | 136,500 | 136,600 | 135,200 | 136,000 | 1,913 |
| 2014/05/14 | 136,000 | 136,600 | 135,100 | 136,200 | 2,095 |
| 2014/05/13 | 136,800 | 137,000 | 135,200 | 136,100 | 1,903 |
| 2014/05/12 | 137,300 | 137,400 | 135,400 | 136,200 | 1,626 |
| 2014/05/09 | 137,100 | 137,100 | 134,800 | 136,500 | 2,696 |
| 2014/05/08 | 136,600 | 137,400 | 134,500 | 135,200 | 2,529 |
| 2014/05/07 | 137,200 | 137,400 | 136,800 | 137,000 | 2,396 |
| 2014/05/02 | 136,600 | 137,400 | 134,500 | 136,200 | 2,948 |
| 2014/05/01 | 136,000 | 136,600 | 134,800 | 136,600 | 2,854 |
| 2014/04/30 | 134,800 | 135,600 | 134,100 | 135,600 | 2,021 |
| 2014/04/28 | 133,700 | 134,900 | 133,200 | 134,900 | 1,923 |
| 2014/04/25 | 134,300 | 134,900 | 133,200 | 134,500 | 2,647 |
| 2014/04/24 | 134,400 | 135,100 | 133,100 | 135,100 | 1,676 |
| 2014/04/23 | 135,200 | 135,200 | 132,000 | 135,100 | 2,412 |
| 2014/04/22 | 134,100 | 135,200 | 133,000 | 135,200 | 3,038 |
| 2014/04/21 | 132,500 | 134,800 | 132,500 | 132,600 | 847 |
| 2014/04/18 | 133,300 | 134,700 | 132,600 | 133,500 | 2,738 |
| 2014/04/17 | 131,800 | 133,500 | 131,200 | 132,100 | 1,654 |
| 2014/04/16 | 130,100 | 132,400 | 130,100 | 131,700 | 1,477 |
| 2014/04/15 | 131,600 | 132,200 | 129,800 | 129,800 | 3,200 |
| 2014/04/14 | 130,900 | 132,700 | 130,100 | 132,400 | 2,372 |
| 2014/04/11 | 129,500 | 132,400 | 129,500 | 130,900 | 2,563 |
| 2014/04/10 | 132,000 | 133,900 | 131,400 | 132,100 | 2,777 |
| 2014/04/09 | 129,700 | 132,100 | 129,500 | 129,700 | 2,048 |
| 2014/04/08 | 130,300 | 132,300 | 129,100 | 131,500 | 2,057 |
| 2014/04/07 | 131,300 | 133,900 | 131,100 | 132,300 | 2,312 |
| 2014/04/04 | 132,300 | 134,200 | 130,700 | 130,900 | 2,445 |
| 2014/04/03 | 134,000 | 134,900 | 133,200 | 134,500 | 2,405 |
| 2014/04/02 | 133,600 | 134,900 | 133,000 | 133,800 | 2,860 |
| 2014/04/01 | 133,000 | 134,800 | 132,300 | 134,500 | 4,533 |
| 2014/03/31 | 132,100 | 133,000 | 129,700 | 131,600 | 2,840 |
| 2014/03/28 | 131,500 | 132,800 | 130,000 | 132,500 | 2,687 |
| 2014/03/27 | 130,700 | 132,900 | 129,600 | 132,700 | 2,589 |
| 2014/03/26 | 129,300 | 130,400 | 127,000 | 129,600 | 2,183 |
| 2014/03/25 | 128,900 | 131,200 | 127,500 | 129,900 | 4,478 |
| 2014/03/24 | 127,300 | 128,200 | 126,000 | 128,000 | 2,190 |
| 2014/03/20 | 124,800 | 127,000 | 124,700 | 126,200 | 3,287 |
| 2014/03/19 | 127,800 | 127,800 | 125,900 | 126,200 | 1,668 |
| 2014/03/18 | 127,100 | 127,700 | 125,300 | 127,100 | 1,804 |
| 2014/03/17 | 123,500 | 127,200 | 123,500 | 126,600 | 1,531 |
| 2014/03/14 | 124,900 | 127,300 | 124,900 | 125,900 | 2,229 |
| 2014/03/13 | 126,000 | 127,200 | 125,400 | 127,100 | 2,123 |
| 2014/03/12 | 126,500 | 127,500 | 125,300 | 126,500 | 2,404 |
| 2014/03/11 | 128,000 | 128,800 | 127,100 | 127,600 | 1,500 |
| 2014/03/10 | 128,900 | 129,300 | 126,000 | 129,300 | 2,668 |
| 2014/03/07 | 128,000 | 129,200 | 128,000 | 129,000 | 1,878 |
| 2014/03/06 | 126,900 | 128,600 | 126,900 | 128,600 | 3,003 |
| 2014/03/05 | 128,000 | 128,700 | 127,000 | 128,100 | 2,525 |
| 2014/03/04 | 126,300 | 128,700 | 125,800 | 128,600 | 3,927 |
| 2014/03/03 | 128,900 | 129,600 | 127,600 | 129,300 | 3,262 |
| 2014/02/28 | 127,800 | 129,000 | 126,200 | 129,000 | 3,427 |
| 2014/02/27 | 127,500 | 128,400 | 124,200 | 128,300 | 3,413 |
| 2014/02/26 | 125,000 | 128,000 | 124,900 | 127,500 | 3,868 |
| 2014/02/25 | 124,000 | 126,200 | 124,000 | 126,200 | 3,238 |
| 2014/02/24 | 125,600 | 126,200 | 123,300 | 124,000 | 2,725 |
| 2014/02/21 | 123,900 | 126,000 | 122,800 | 125,700 | 3,395 |
| 2014/02/20 | 120,700 | 123,800 | 120,700 | 123,700 | 2,798 |
| 2014/02/19 | 122,000 | 123,500 | 121,900 | 123,100 | 3,166 |
| 2014/02/18 | 121,000 | 122,900 | 120,600 | 122,900 | 4,080 |
| 2014/02/17 | 120,900 | 121,000 | 119,500 | 120,500 | 2,367 |
| 2014/02/14 | 119,600 | 121,000 | 119,500 | 120,000 | 1,846 |
| 2014/02/13 | 121,300 | 121,400 | 120,000 | 120,100 | 1,489 |
| 2014/02/12 | 121,400 | 122,100 | 120,800 | 120,800 | 2,147 |
| 2014/02/10 | 121,600 | 121,600 | 120,500 | 120,800 | 2,846 |
| 2014/02/07 | 120,300 | 121,500 | 118,100 | 121,200 | 3,503 |
| 2014/02/06 | 118,000 | 119,600 | 117,500 | 119,500 | 2,013 |
| 2014/02/05 | 119,100 | 119,700 | 116,600 | 117,200 | 4,162 |
| 2014/02/04 | 118,500 | 119,500 | 117,000 | 118,800 | 4,732 |
| 2014/02/03 | 121,000 | 121,000 | 119,200 | 120,200 | 3,691 |
| 2014/01/31 | 121,400 | 122,300 | 120,400 | 122,200 | 3,974 |
| 2014/01/30 | 120,000 | 121,600 | 119,300 | 121,100 | 4,707 |
| 2014/01/29 | 119,700 | 122,500 | 119,200 | 122,500 | 8,799 |
| 2014/01/28 | 119,900 | 119,900 | 118,500 | 118,700 | 15,415 |
| 2014/01/27 | 120,000 | 123,400 | 119,000 | 122,300 | 12,397 |
| 2014/01/24 | 122,000 | 123,500 | 120,300 | 123,400 | 4,936 |
| 2014/01/23 | 121,900 | 123,400 | 121,400 | 122,900 | 5,006 |
| 2014/01/22 | 121,300 | 121,600 | 120,800 | 121,400 | 4,219 |
| 2014/01/21 | 121,100 | 122,400 | 120,500 | 121,200 | 8,422 |
| 2014/01/20 | 122,500 | 123,100 | 121,000 | 121,100 | 5,706 |
| 2014/01/17 | 121,000 | 122,800 | 118,700 | 122,800 | 4,167 |
| 2014/01/16 | 117,900 | 120,700 | 117,600 | 120,700 | 3,688 |
| 2014/01/15 | 115,800 | 117,000 | 114,400 | 116,800 | 2,699 |
| 2014/01/14 | 115,500 | 115,500 | 114,200 | 114,200 | 2,983 |
| 2014/01/10 | 116,300 | 117,400 | 115,100 | 116,300 | 4,989 |
| 2014/01/09 | 118,000 | 118,900 | 116,500 | 117,100 | 9,003 |
| 2014/01/08 | 120,300 | 121,200 | 119,000 | 120,500 | 3,984 |
| 2014/01/07 | 122,100 | 122,100 | 120,400 | 121,500 | 3,375 |
| 2014/01/06 | 123,400 | 123,400 | 120,400 | 121,800 | 2,173 |