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 |
|---|---|---|---|---|---|
| 2016/12/30 | 147,800 | 149,300 | 146,700 | 148,300 | 4,478 |
| 2016/12/29 | 146,500 | 147,800 | 145,900 | 147,500 | 4,154 |
| 2016/12/28 | 143,000 | 146,800 | 143,000 | 146,500 | 4,812 |
| 2016/12/27 | 143,100 | 146,000 | 142,300 | 146,000 | 4,195 |
| 2016/12/26 | 142,000 | 143,100 | 141,000 | 142,700 | 2,817 |
| 2016/12/22 | 141,700 | 142,500 | 141,200 | 141,800 | 2,819 |
| 2016/12/21 | 142,500 | 142,700 | 141,400 | 142,000 | 3,001 |
| 2016/12/20 | 140,800 | 142,700 | 140,600 | 142,700 | 2,428 |
| 2016/12/19 | 141,500 | 141,800 | 140,500 | 140,500 | 3,359 |
| 2016/12/16 | 140,900 | 142,100 | 140,300 | 141,500 | 3,536 |
| 2016/12/15 | 142,300 | 142,500 | 140,500 | 140,500 | 3,041 |
| 2016/12/14 | 142,500 | 143,600 | 140,500 | 142,700 | 3,916 |
| 2016/12/13 | 141,800 | 143,200 | 141,300 | 142,500 | 3,925 |
| 2016/12/12 | 144,200 | 145,300 | 142,700 | 143,100 | 3,872 |
| 2016/12/09 | 143,700 | 144,400 | 142,400 | 143,900 | 3,700 |
| 2016/12/08 | 142,500 | 145,000 | 141,500 | 144,400 | 6,168 |
| 2016/12/07 | 139,200 | 142,600 | 139,200 | 142,600 | 3,350 |
| 2016/12/06 | 139,400 | 140,900 | 139,100 | 139,700 | 3,178 |
| 2016/12/05 | 141,100 | 141,900 | 140,300 | 140,700 | 2,026 |
| 2016/12/02 | 141,500 | 142,500 | 140,700 | 142,100 | 3,213 |
| 2016/12/01 | 142,100 | 143,200 | 140,600 | 140,600 | 3,164 |
| 2016/11/30 | 140,000 | 143,300 | 140,000 | 142,600 | 5,237 |
| 2016/11/29 | 141,300 | 142,600 | 140,700 | 141,400 | 2,230 |
| 2016/11/28 | 139,000 | 141,100 | 139,000 | 140,500 | 2,760 |
| 2016/11/25 | 138,300 | 139,200 | 137,800 | 138,200 | 1,452 |
| 2016/11/24 | 137,400 | 139,500 | 137,300 | 138,300 | 1,600 |
| 2016/11/22 | 136,800 | 138,600 | 136,800 | 137,800 | 2,311 |
| 2016/11/21 | 139,200 | 139,700 | 136,800 | 137,400 | 3,388 |
| 2016/11/18 | 139,500 | 141,000 | 139,000 | 139,000 | 3,467 |
| 2016/11/17 | 138,800 | 140,400 | 137,800 | 139,900 | 3,472 |
| 2016/11/16 | 138,100 | 138,700 | 136,700 | 138,500 | 3,729 |
| 2016/11/15 | 138,600 | 138,900 | 136,800 | 138,300 | 4,181 |
| 2016/11/14 | 140,300 | 141,300 | 137,000 | 137,900 | 5,864 |
| 2016/11/11 | 141,800 | 142,800 | 139,600 | 141,100 | 4,157 |
| 2016/11/10 | 142,800 | 143,900 | 142,400 | 142,400 | 3,042 |
| 2016/11/09 | 143,400 | 144,000 | 140,100 | 143,400 | 3,014 |
| 2016/11/08 | 142,500 | 143,400 | 142,000 | 143,300 | 2,371 |
| 2016/11/07 | 142,800 | 144,400 | 142,400 | 143,000 | 2,628 |
| 2016/11/04 | 143,000 | 143,600 | 142,200 | 142,700 | 2,304 |
| 2016/11/02 | 145,100 | 145,600 | 143,100 | 144,200 | 2,499 |
| 2016/11/01 | 145,200 | 146,000 | 143,800 | 145,200 | 2,474 |
| 2016/10/31 | 143,800 | 146,800 | 142,800 | 146,500 | 2,059 |
| 2016/10/28 | 145,500 | 145,800 | 142,800 | 143,700 | 3,598 |
| 2016/10/27 | 145,700 | 147,000 | 144,500 | 146,400 | 1,993 |
| 2016/10/26 | 145,000 | 146,300 | 144,800 | 145,700 | 2,168 |
| 2016/10/25 | 145,500 | 146,600 | 144,800 | 145,600 | 2,582 |
| 2016/10/24 | 144,500 | 146,800 | 144,400 | 146,100 | 2,239 |
| 2016/10/21 | 145,500 | 147,700 | 144,600 | 145,300 | 3,059 |
| 2016/10/20 | 146,000 | 146,800 | 144,800 | 146,800 | 3,572 |
| 2016/10/19 | 144,500 | 145,300 | 143,800 | 145,200 | 1,979 |
| 2016/10/18 | 144,000 | 145,300 | 143,700 | 144,500 | 3,048 |
| 2016/10/17 | 145,500 | 145,700 | 144,200 | 145,000 | 2,074 |
| 2016/10/14 | 145,400 | 145,400 | 144,200 | 144,500 | 3,656 |
| 2016/10/13 | 146,600 | 146,600 | 143,600 | 144,700 | 3,815 |
| 2016/10/12 | 144,800 | 146,900 | 144,400 | 146,100 | 4,383 |
| 2016/10/11 | 146,000 | 146,400 | 144,800 | 145,700 | 2,492 |
| 2016/10/07 | 146,000 | 146,200 | 144,600 | 145,300 | 2,397 |
| 2016/10/06 | 145,000 | 146,000 | 144,600 | 146,000 | 3,719 |
| 2016/10/05 | 147,600 | 147,600 | 144,400 | 145,600 | 3,614 |
| 2016/10/04 | 144,600 | 147,500 | 144,300 | 147,400 | 3,977 |
| 2016/10/03 | 145,600 | 146,900 | 144,400 | 146,200 | 2,942 |
| 2016/09/30 | 144,700 | 146,300 | 144,200 | 145,900 | 2,799 |
| 2016/09/29 | 147,000 | 147,500 | 144,200 | 144,200 | 2,739 |
| 2016/09/28 | 147,700 | 148,300 | 146,900 | 147,800 | 1,708 |
| 2016/09/27 | 146,900 | 149,700 | 145,800 | 149,200 | 4,308 |
| 2016/09/26 | 149,000 | 149,300 | 146,900 | 147,900 | 4,252 |
| 2016/09/23 | 145,400 | 147,800 | 144,500 | 147,000 | 5,294 |
| 2016/09/21 | 144,300 | 145,000 | 143,100 | 144,600 | 3,864 |
| 2016/09/20 | 142,500 | 144,000 | 141,700 | 143,500 | 3,438 |
| 2016/09/16 | 143,400 | 144,000 | 142,200 | 143,300 | 3,810 |
| 2016/09/15 | 141,800 | 143,600 | 140,600 | 143,100 | 3,424 |
| 2016/09/14 | 143,500 | 144,400 | 141,400 | 141,500 | 1,893 |
| 2016/09/13 | 142,800 | 144,500 | 141,500 | 144,300 | 5,289 |
| 2016/09/12 | 141,500 | 143,400 | 140,800 | 142,700 | 2,780 |
| 2016/09/09 | 143,700 | 144,200 | 142,400 | 142,500 | 2,289 |
| 2016/09/08 | 144,800 | 145,300 | 143,200 | 143,500 | 1,653 |
| 2016/09/07 | 142,900 | 145,000 | 141,400 | 144,800 | 3,479 |
| 2016/09/06 | 142,200 | 145,300 | 141,800 | 144,400 | 4,295 |
| 2016/09/05 | 141,300 | 142,600 | 140,200 | 142,000 | 2,658 |
| 2016/09/02 | 139,200 | 142,600 | 138,700 | 141,900 | 4,048 |
| 2016/09/01 | 138,900 | 139,800 | 138,100 | 139,200 | 2,243 |
| 2016/08/31 | 140,500 | 140,800 | 138,500 | 139,400 | 3,008 |
| 2016/08/30 | 140,000 | 140,500 | 139,200 | 139,400 | 2,380 |
| 2016/08/29 | 139,600 | 142,000 | 139,100 | 140,700 | 2,539 |
| 2016/08/26 | 138,800 | 141,200 | 138,000 | 139,500 | 2,728 |
| 2016/08/25 | 136,700 | 139,600 | 136,300 | 138,500 | 4,619 |
| 2016/08/24 | 133,000 | 136,700 | 133,000 | 135,200 | 3,806 |
| 2016/08/23 | 134,100 | 136,100 | 134,100 | 134,400 | 3,472 |
| 2016/08/22 | 135,600 | 136,100 | 132,900 | 132,900 | 4,235 |
| 2016/08/19 | 139,700 | 139,900 | 136,400 | 136,500 | 4,798 |
| 2016/08/18 | 139,100 | 139,800 | 136,600 | 139,700 | 4,426 |
| 2016/08/17 | 140,000 | 141,000 | 138,500 | 139,800 | 2,478 |
| 2016/08/16 | 141,000 | 141,100 | 139,600 | 140,000 | 2,416 |
| 2016/08/15 | 140,000 | 140,600 | 138,600 | 140,200 | 2,676 |
| 2016/08/12 | 141,600 | 141,900 | 139,900 | 140,000 | 2,936 |
| 2016/08/10 | 140,000 | 142,300 | 140,000 | 141,600 | 1,768 |
| 2016/08/09 | 140,400 | 141,700 | 140,400 | 141,100 | 1,400 |
| 2016/08/08 | 141,300 | 141,700 | 139,900 | 141,100 | 2,366 |
| 2016/08/05 | 140,600 | 141,500 | 139,300 | 140,600 | 4,530 |
| 2016/08/04 | 143,500 | 143,500 | 140,600 | 142,100 | 4,330 |
| 2016/08/03 | 142,100 | 143,800 | 140,600 | 141,700 | 4,227 |
| 2016/08/02 | 145,000 | 145,700 | 142,700 | 143,800 | 4,235 |
| 2016/08/01 | 146,500 | 147,000 | 143,700 | 144,600 | 2,723 |
| 2016/07/29 | 147,100 | 148,900 | 143,000 | 145,000 | 4,873 |
| 2016/07/28 | 145,300 | 146,800 | 143,900 | 146,700 | 2,880 |
| 2016/07/27 | 144,500 | 145,000 | 142,600 | 144,300 | 2,066 |
| 2016/07/26 | 143,400 | 145,200 | 142,700 | 144,200 | 1,751 |
| 2016/07/25 | 144,500 | 144,600 | 142,600 | 144,200 | 1,535 |
| 2016/07/22 | 143,800 | 145,200 | 142,400 | 144,700 | 2,810 |
| 2016/07/21 | 145,300 | 145,900 | 143,600 | 145,800 | 2,151 |
| 2016/07/20 | 144,100 | 145,900 | 143,800 | 145,300 | 2,416 |
| 2016/07/19 | 142,500 | 144,300 | 142,300 | 144,300 | 1,936 |
| 2016/07/15 | 143,300 | 144,000 | 141,800 | 141,800 | 3,581 |
| 2016/07/14 | 141,300 | 144,000 | 140,700 | 144,000 | 6,486 |
| 2016/07/13 | 143,100 | 143,200 | 139,700 | 140,500 | 5,450 |
| 2016/07/12 | 141,400 | 143,000 | 140,800 | 142,500 | 16,772 |
| 2016/07/11 | 140,700 | 141,900 | 139,900 | 139,900 | 6,557 |
| 2016/07/08 | 142,300 | 143,600 | 140,700 | 140,700 | 2,792 |
| 2016/07/07 | 141,900 | 142,600 | 140,400 | 142,600 | 3,743 |
| 2016/07/06 | 141,800 | 142,300 | 140,100 | 141,900 | 4,258 |
| 2016/07/05 | 143,300 | 144,400 | 141,500 | 142,500 | 9,257 |
| 2016/07/04 | 142,200 | 144,400 | 141,900 | 142,300 | 6,664 |
| 2016/07/01 | 141,000 | 143,500 | 141,000 | 142,600 | 2,690 |
| 2016/06/30 | 139,200 | 144,800 | 139,200 | 140,600 | 5,854 |
| 2016/06/29 | 140,700 | 142,200 | 138,400 | 140,700 | 4,091 |
| 2016/06/28 | 133,100 | 140,700 | 133,100 | 140,200 | 3,862 |
| 2016/06/27 | 137,700 | 139,500 | 135,100 | 135,100 | 4,810 |
| 2016/06/24 | 143,800 | 144,000 | 134,200 | 134,800 | 7,378 |
| 2016/06/23 | 142,400 | 145,100 | 142,400 | 143,200 | 5,060 |
| 2016/06/22 | 148,300 | 148,300 | 145,400 | 145,400 | 2,114 |
| 2016/06/21 | 146,900 | 148,900 | 146,200 | 148,300 | 1,959 |
| 2016/06/20 | 145,600 | 148,000 | 144,900 | 147,600 | 1,365 |
| 2016/06/17 | 148,500 | 148,500 | 143,700 | 144,000 | 6,909 |
| 2016/06/16 | 151,000 | 151,100 | 146,000 | 147,200 | 4,316 |
| 2016/06/15 | 149,800 | 151,700 | 149,500 | 150,800 | 2,557 |
| 2016/06/14 | 152,700 | 152,700 | 149,700 | 149,800 | 5,780 |
| 2016/06/13 | 152,100 | 153,500 | 151,200 | 152,900 | 2,462 |
| 2016/06/10 | 153,300 | 153,600 | 151,700 | 153,100 | 2,927 |
| 2016/06/09 | 152,000 | 153,900 | 150,700 | 153,300 | 2,093 |
| 2016/06/08 | 151,700 | 151,900 | 149,800 | 151,800 | 1,879 |
| 2016/06/07 | 151,200 | 152,200 | 150,100 | 150,900 | 2,612 |
| 2016/06/06 | 151,500 | 152,300 | 149,900 | 151,200 | 2,606 |
| 2016/06/03 | 149,500 | 153,200 | 149,400 | 153,200 | 3,214 |
| 2016/06/02 | 150,800 | 151,500 | 149,600 | 149,600 | 3,253 |
| 2016/06/01 | 149,300 | 151,300 | 149,100 | 150,000 | 2,389 |
| 2016/05/31 | 149,800 | 150,400 | 149,200 | 149,400 | 4,066 |
| 2016/05/30 | 150,400 | 150,600 | 149,000 | 149,800 | 2,631 |
| 2016/05/27 | 150,200 | 151,100 | 149,500 | 150,400 | 1,430 |
| 2016/05/26 | 152,100 | 152,100 | 148,600 | 150,200 | 3,545 |
| 2016/05/25 | 151,800 | 152,100 | 149,900 | 152,100 | 2,029 |
| 2016/05/24 | 149,500 | 152,300 | 149,100 | 151,800 | 1,432 |
| 2016/05/23 | 151,600 | 151,600 | 148,700 | 150,800 | 3,821 |
| 2016/05/20 | 152,100 | 152,200 | 148,300 | 150,700 | 4,706 |
| 2016/05/19 | 153,000 | 153,400 | 150,300 | 151,000 | 3,010 |
| 2016/05/18 | 153,100 | 154,600 | 152,300 | 153,900 | 2,484 |
| 2016/05/17 | 152,800 | 154,500 | 152,000 | 153,900 | 1,998 |
| 2016/05/16 | 153,500 | 154,500 | 152,200 | 153,500 | 1,523 |
| 2016/05/13 | 152,600 | 154,500 | 152,200 | 153,100 | 1,686 |
| 2016/05/12 | 154,000 | 155,500 | 152,600 | 152,600 | 2,331 |
| 2016/05/11 | 157,000 | 157,900 | 153,800 | 154,000 | 1,726 |
| 2016/05/10 | 153,900 | 156,600 | 153,900 | 156,500 | 3,983 |
| 2016/05/09 | 152,100 | 156,400 | 152,100 | 155,100 | 2,073 |
| 2016/05/06 | 154,400 | 154,400 | 152,100 | 152,700 | 1,913 |
| 2016/05/02 | 151,000 | 154,000 | 150,200 | 152,700 | 2,939 |
| 2016/04/28 | 155,800 | 155,800 | 149,900 | 153,200 | 4,316 |
| 2016/04/27 | 156,700 | 157,800 | 154,400 | 155,900 | 2,743 |
| 2016/04/26 | 160,200 | 162,100 | 158,600 | 161,000 | 4,332 |
| 2016/04/25 | 156,000 | 163,000 | 156,000 | 160,200 | 7,483 |
| 2016/04/22 | 152,700 | 158,000 | 152,700 | 154,400 | 3,560 |
| 2016/04/21 | 150,900 | 155,200 | 150,800 | 154,300 | 2,793 |
| 2016/04/20 | 150,600 | 154,400 | 150,600 | 150,900 | 2,117 |
| 2016/04/19 | 152,500 | 153,900 | 151,600 | 151,600 | 2,481 |
| 2016/04/18 | 148,200 | 152,900 | 148,200 | 152,000 | 3,378 |
| 2016/04/15 | 150,100 | 151,600 | 150,000 | 150,000 | 1,575 |
| 2016/04/14 | 150,200 | 151,600 | 150,200 | 151,000 | 1,833 |
| 2016/04/13 | 148,900 | 150,900 | 148,000 | 150,500 | 2,300 |
| 2016/04/12 | 150,200 | 151,200 | 148,400 | 148,400 | 2,311 |
| 2016/04/11 | 151,400 | 152,200 | 150,100 | 150,100 | 1,821 |
| 2016/04/08 | 152,900 | 153,000 | 151,300 | 151,400 | 1,874 |
| 2016/04/07 | 153,600 | 155,700 | 152,000 | 153,000 | 2,990 |
| 2016/04/06 | 157,100 | 158,500 | 153,500 | 153,600 | 4,894 |
| 2016/04/05 | 154,400 | 159,600 | 153,700 | 157,800 | 5,718 |
| 2016/04/04 | 147,300 | 155,500 | 147,300 | 154,400 | 4,582 |
| 2016/04/01 | 151,500 | 151,500 | 146,600 | 148,000 | 5,522 |
| 2016/03/31 | 151,400 | 154,100 | 150,900 | 152,000 | 4,813 |
| 2016/03/30 | 151,200 | 153,000 | 150,100 | 151,300 | 3,878 |
| 2016/03/29 | 151,100 | 152,500 | 149,100 | 151,300 | 3,982 |
| 2016/03/28 | 151,400 | 153,000 | 149,200 | 152,500 | 2,841 |
| 2016/03/25 | 148,700 | 151,000 | 148,700 | 149,500 | 1,823 |
| 2016/03/24 | 150,300 | 151,400 | 148,500 | 149,900 | 3,380 |
| 2016/03/23 | 150,300 | 153,200 | 150,300 | 151,300 | 3,041 |
| 2016/03/22 | 147,200 | 152,200 | 147,200 | 151,300 | 3,520 |
| 2016/03/18 | 147,100 | 147,900 | 146,500 | 147,800 | 3,469 |
| 2016/03/17 | 146,700 | 148,000 | 145,400 | 145,900 | 2,655 |
| 2016/03/16 | 147,500 | 148,800 | 147,000 | 147,200 | 2,278 |
| 2016/03/15 | 147,800 | 150,000 | 146,300 | 147,500 | 3,342 |
| 2016/03/14 | 148,500 | 149,900 | 146,600 | 146,600 | 4,461 |
| 2016/03/11 | 146,400 | 150,900 | 146,300 | 150,100 | 4,268 |
| 2016/03/10 | 148,500 | 149,700 | 146,400 | 146,400 | 2,975 |
| 2016/03/09 | 150,300 | 151,000 | 148,500 | 149,800 | 3,382 |
| 2016/03/08 | 148,000 | 152,700 | 148,000 | 151,400 | 2,868 |
| 2016/03/07 | 148,400 | 150,600 | 147,800 | 149,800 | 3,963 |
| 2016/03/04 | 147,900 | 150,700 | 146,800 | 150,700 | 4,157 |
| 2016/03/03 | 151,500 | 154,000 | 149,500 | 150,200 | 2,701 |
| 2016/03/02 | 152,500 | 154,100 | 152,000 | 152,200 | 4,362 |
| 2016/03/01 | 154,200 | 155,800 | 152,300 | 152,400 | 6,527 |
| 2016/02/29 | 153,200 | 156,500 | 152,400 | 155,200 | 3,800 |
| 2016/02/26 | 152,100 | 153,900 | 150,700 | 153,500 | 5,074 |
| 2016/02/25 | 149,100 | 153,700 | 148,500 | 153,700 | 9,210 |
| 2016/02/24 | 145,500 | 149,500 | 145,200 | 148,600 | 5,537 |
| 2016/02/23 | 146,500 | 146,700 | 143,600 | 145,800 | 3,502 |
| 2016/02/22 | 143,800 | 147,100 | 143,100 | 146,600 | 6,595 |
| 2016/02/19 | 138,300 | 144,000 | 137,000 | 143,700 | 3,946 |
| 2016/02/18 | 139,900 | 141,400 | 136,700 | 138,700 | 3,358 |
| 2016/02/17 | 142,600 | 142,600 | 138,000 | 139,100 | 3,541 |
| 2016/02/16 | 138,500 | 144,900 | 138,000 | 140,500 | 4,710 |
| 2016/02/15 | 134,100 | 139,800 | 133,200 | 138,400 | 3,798 |
| 2016/02/12 | 131,300 | 132,000 | 128,700 | 129,500 | 5,827 |
| 2016/02/10 | 134,400 | 135,600 | 129,900 | 131,600 | 6,167 |
| 2016/02/09 | 136,600 | 139,300 | 134,300 | 134,500 | 5,270 |
| 2016/02/08 | 137,400 | 140,300 | 136,500 | 138,600 | 5,921 |
| 2016/02/05 | 135,600 | 138,700 | 135,600 | 137,700 | 5,256 |
| 2016/02/04 | 138,600 | 140,700 | 136,500 | 136,900 | 3,943 |
| 2016/02/03 | 137,100 | 140,800 | 134,900 | 138,600 | 5,231 |
| 2016/02/02 | 137,100 | 138,900 | 135,900 | 138,700 | 4,239 |
| 2016/02/01 | 136,900 | 140,800 | 136,900 | 138,600 | 8,351 |
| 2016/01/29 | 128,800 | 134,900 | 126,900 | 133,900 | 4,725 |
| 2016/01/28 | 129,100 | 129,700 | 127,800 | 127,800 | 1,727 |
| 2016/01/27 | 129,000 | 130,900 | 128,700 | 130,600 | 2,332 |
| 2016/01/26 | 127,500 | 128,400 | 126,200 | 128,000 | 2,212 |
| 2016/01/25 | 126,400 | 128,100 | 124,400 | 127,500 | 2,581 |
| 2016/01/22 | 124,400 | 125,700 | 123,500 | 124,500 | 3,100 |
| 2016/01/21 | 124,000 | 124,100 | 121,300 | 123,600 | 4,827 |
| 2016/01/20 | 123,400 | 125,500 | 122,600 | 123,200 | 3,425 |
| 2016/01/19 | 126,000 | 126,000 | 122,700 | 123,900 | 4,706 |
| 2016/01/18 | 125,100 | 126,100 | 124,100 | 125,400 | 2,013 |
| 2016/01/15 | 129,200 | 129,300 | 125,900 | 126,300 | 2,326 |
| 2016/01/14 | 126,600 | 128,100 | 125,500 | 127,800 | 2,048 |
| 2016/01/13 | 126,100 | 128,600 | 125,700 | 127,000 | 2,372 |
| 2016/01/12 | 125,600 | 127,700 | 124,900 | 125,700 | 3,586 |
| 2016/01/08 | 129,800 | 130,700 | 128,300 | 128,600 | 1,708 |
| 2016/01/07 | 132,100 | 132,400 | 130,700 | 131,600 | 1,596 |
| 2016/01/06 | 132,000 | 132,400 | 130,300 | 131,600 | 1,550 |
| 2016/01/05 | 130,400 | 131,400 | 129,400 | 131,000 | 2,047 |
| 2016/01/04 | 132,000 | 132,100 | 130,300 | 131,600 | 1,442 |