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 |
|---|---|---|---|---|---|
| 2018/12/28 | 146,900 | 148,500 | 146,900 | 148,300 | 2,252 |
| 2018/12/27 | 148,500 | 150,700 | 146,400 | 146,600 | 4,132 |
| 2018/12/26 | 145,500 | 147,800 | 145,100 | 147,600 | 3,254 |
| 2018/12/25 | 148,400 | 149,200 | 144,000 | 148,100 | 3,796 |
| 2018/12/21 | 150,500 | 150,700 | 148,400 | 148,900 | 4,119 |
| 2018/12/20 | 151,800 | 152,100 | 150,700 | 150,700 | 3,984 |
| 2018/12/19 | 152,800 | 153,200 | 151,400 | 152,100 | 2,239 |
| 2018/12/18 | 154,500 | 154,600 | 152,600 | 153,000 | 2,022 |
| 2018/12/17 | 152,700 | 154,500 | 152,400 | 153,900 | 2,525 |
| 2018/12/14 | 152,900 | 153,900 | 151,900 | 153,000 | 3,343 |
| 2018/12/13 | 151,400 | 152,900 | 151,100 | 152,400 | 2,226 |
| 2018/12/12 | 152,000 | 152,700 | 151,500 | 151,600 | 3,689 |
| 2018/12/11 | 152,500 | 153,200 | 151,500 | 152,000 | 2,492 |
| 2018/12/10 | 153,600 | 154,200 | 152,400 | 152,800 | 3,380 |
| 2018/12/07 | 153,700 | 155,100 | 153,500 | 154,500 | 3,010 |
| 2018/12/06 | 155,500 | 155,500 | 153,800 | 154,500 | 2,317 |
| 2018/12/05 | 155,700 | 156,300 | 154,900 | 155,500 | 1,213 |
| 2018/12/04 | 156,000 | 156,700 | 155,700 | 155,900 | 2,099 |
| 2018/12/03 | 155,300 | 156,300 | 154,700 | 156,200 | 3,157 |
| 2018/11/30 | 152,900 | 155,600 | 152,000 | 155,600 | 3,630 |
| 2018/11/29 | 154,000 | 154,100 | 152,400 | 152,900 | 3,618 |
| 2018/11/28 | 153,300 | 154,200 | 151,900 | 154,000 | 3,041 |
| 2018/11/27 | 151,400 | 152,500 | 149,900 | 152,100 | 3,507 |
| 2018/11/26 | 150,100 | 151,000 | 149,200 | 151,000 | 2,099 |
| 2018/11/22 | 149,800 | 150,700 | 149,200 | 150,100 | 2,453 |
| 2018/11/21 | 151,700 | 151,900 | 149,000 | 150,200 | 2,477 |
| 2018/11/20 | 148,700 | 151,300 | 148,700 | 150,900 | 2,372 |
| 2018/11/19 | 149,700 | 149,900 | 147,900 | 148,600 | 1,558 |
| 2018/11/16 | 150,200 | 150,500 | 149,100 | 149,700 | 1,781 |
| 2018/11/15 | 149,600 | 150,400 | 148,900 | 150,300 | 1,738 |
| 2018/11/14 | 150,100 | 150,500 | 149,100 | 150,200 | 1,654 |
| 2018/11/13 | 148,800 | 150,200 | 147,900 | 149,200 | 1,513 |
| 2018/11/12 | 148,900 | 149,600 | 147,900 | 148,700 | 3,637 |
| 2018/11/09 | 150,300 | 150,600 | 147,300 | 147,400 | 2,482 |
| 2018/11/08 | 151,200 | 152,000 | 149,900 | 150,300 | 1,838 |
| 2018/11/07 | 149,600 | 151,600 | 149,100 | 150,800 | 1,525 |
| 2018/11/06 | 148,500 | 149,900 | 148,100 | 149,300 | 1,309 |
| 2018/11/05 | 149,200 | 149,500 | 148,400 | 148,500 | 1,578 |
| 2018/11/02 | 146,300 | 149,800 | 146,300 | 149,200 | 2,869 |
| 2018/11/01 | 145,600 | 147,900 | 145,600 | 146,500 | 3,123 |
| 2018/10/31 | 146,800 | 147,200 | 145,300 | 146,400 | 3,260 |
| 2018/10/30 | 147,000 | 147,900 | 146,200 | 146,800 | 1,871 |
| 2018/10/29 | 146,600 | 147,900 | 146,200 | 146,800 | 1,165 |
| 2018/10/26 | 148,300 | 148,300 | 145,700 | 146,600 | 1,700 |
| 2018/10/25 | 147,800 | 148,100 | 146,600 | 147,000 | 1,785 |
| 2018/10/24 | 148,100 | 148,700 | 147,800 | 148,000 | 1,952 |
| 2018/10/23 | 148,100 | 148,400 | 147,100 | 147,300 | 1,528 |
| 2018/10/22 | 148,900 | 149,300 | 148,100 | 148,100 | 1,597 |
| 2018/10/19 | 148,000 | 149,100 | 147,300 | 148,600 | 1,872 |
| 2018/10/18 | 149,300 | 150,000 | 148,700 | 148,800 | 1,721 |
| 2018/10/17 | 148,800 | 149,900 | 148,800 | 149,800 | 1,812 |
| 2018/10/16 | 148,800 | 149,600 | 148,100 | 148,400 | 2,406 |
| 2018/10/15 | 148,700 | 150,100 | 148,500 | 148,500 | 3,890 |
| 2018/10/12 | 150,800 | 151,500 | 149,500 | 149,500 | 2,951 |
| 2018/10/11 | 150,000 | 151,000 | 149,100 | 150,400 | 2,090 |
| 2018/10/10 | 150,400 | 151,300 | 149,900 | 151,100 | 1,871 |
| 2018/10/09 | 149,700 | 152,100 | 149,500 | 150,400 | 3,157 |
| 2018/10/05 | 149,200 | 150,000 | 148,800 | 149,000 | 2,019 |
| 2018/10/04 | 149,900 | 150,700 | 148,600 | 149,200 | 2,819 |
| 2018/10/03 | 150,000 | 150,300 | 149,200 | 149,700 | 3,287 |
| 2018/10/02 | 150,600 | 150,700 | 149,200 | 149,900 | 2,043 |
| 2018/10/01 | 151,000 | 152,800 | 150,300 | 150,300 | 3,042 |
| 2018/09/28 | 151,200 | 151,500 | 150,100 | 150,600 | 3,697 |
| 2018/09/27 | 149,300 | 149,900 | 148,700 | 149,800 | 2,356 |
| 2018/09/26 | 147,400 | 149,600 | 147,100 | 149,000 | 3,388 |
| 2018/09/25 | 145,800 | 146,900 | 145,400 | 146,900 | 1,921 |
| 2018/09/21 | 146,500 | 147,100 | 145,900 | 145,900 | 3,378 |
| 2018/09/20 | 146,300 | 147,500 | 145,600 | 146,000 | 1,585 |
| 2018/09/19 | 147,500 | 147,900 | 145,500 | 145,600 | 3,215 |
| 2018/09/18 | 146,900 | 147,200 | 145,500 | 146,500 | 1,929 |
| 2018/09/14 | 146,000 | 147,300 | 145,600 | 146,900 | 2,419 |
| 2018/09/13 | 145,600 | 146,400 | 144,900 | 145,200 | 1,089 |
| 2018/09/12 | 145,300 | 146,400 | 145,100 | 146,400 | 1,191 |
| 2018/09/11 | 145,100 | 146,500 | 145,000 | 145,600 | 1,913 |
| 2018/09/10 | 145,000 | 145,700 | 144,500 | 144,600 | 1,520 |
| 2018/09/07 | 145,700 | 146,400 | 144,600 | 145,400 | 2,674 |
| 2018/09/06 | 144,200 | 146,700 | 144,100 | 146,700 | 2,741 |
| 2018/09/05 | 143,600 | 144,800 | 143,500 | 144,400 | 1,464 |
| 2018/09/04 | 144,300 | 144,600 | 143,400 | 144,000 | 2,269 |
| 2018/09/03 | 144,400 | 145,700 | 144,400 | 144,400 | 2,381 |
| 2018/08/31 | 143,400 | 145,900 | 143,300 | 145,000 | 3,736 |
| 2018/08/30 | 145,200 | 145,800 | 144,200 | 145,200 | 2,481 |
| 2018/08/29 | 144,200 | 146,200 | 143,700 | 145,700 | 2,678 |
| 2018/08/28 | 143,700 | 145,300 | 143,200 | 145,200 | 2,814 |
| 2018/08/27 | 145,400 | 145,600 | 144,000 | 144,200 | 1,533 |
| 2018/08/24 | 143,700 | 145,400 | 143,700 | 144,900 | 2,701 |
| 2018/08/23 | 144,700 | 144,700 | 143,400 | 143,600 | 1,431 |
| 2018/08/22 | 144,800 | 144,800 | 143,500 | 144,800 | 1,932 |
| 2018/08/21 | 145,700 | 146,000 | 143,700 | 144,400 | 1,714 |
| 2018/08/20 | 143,800 | 145,700 | 143,700 | 144,800 | 1,982 |
| 2018/08/17 | 145,200 | 145,300 | 143,100 | 143,700 | 2,254 |
| 2018/08/16 | 145,400 | 145,400 | 143,500 | 144,700 | 3,029 |
| 2018/08/15 | 144,400 | 145,900 | 144,400 | 145,200 | 3,050 |
| 2018/08/14 | 144,700 | 144,900 | 143,300 | 144,300 | 3,356 |
| 2018/08/13 | 144,700 | 145,000 | 143,700 | 144,100 | 2,385 |
| 2018/08/10 | 144,000 | 145,600 | 143,900 | 144,700 | 3,034 |
| 2018/08/09 | 145,100 | 145,100 | 142,700 | 144,000 | 2,763 |
| 2018/08/08 | 145,400 | 146,900 | 144,800 | 145,600 | 3,812 |
| 2018/08/07 | 143,800 | 145,000 | 143,800 | 144,300 | 1,022 |
| 2018/08/06 | 144,600 | 144,900 | 143,900 | 144,300 | 1,209 |
| 2018/08/03 | 144,800 | 145,500 | 144,600 | 145,000 | 1,653 |
| 2018/08/02 | 143,600 | 144,900 | 143,200 | 144,700 | 2,130 |
| 2018/08/01 | 143,600 | 145,200 | 143,600 | 143,600 | 3,364 |
| 2018/07/31 | 141,500 | 143,700 | 139,000 | 143,700 | 4,294 |
| 2018/07/30 | 143,100 | 143,700 | 140,800 | 141,000 | 6,028 |
| 2018/07/27 | 143,000 | 143,500 | 142,000 | 143,100 | 4,576 |
| 2018/07/26 | 143,800 | 143,900 | 142,500 | 143,000 | 4,345 |
| 2018/07/25 | 145,100 | 145,200 | 143,500 | 144,200 | 4,784 |
| 2018/07/24 | 147,700 | 149,000 | 145,500 | 145,800 | 3,163 |
| 2018/07/23 | 147,400 | 147,600 | 146,400 | 147,300 | 2,910 |
| 2018/07/20 | 147,400 | 148,400 | 147,100 | 147,800 | 3,505 |
| 2018/07/19 | 145,500 | 147,700 | 145,500 | 146,800 | 3,149 |
| 2018/07/18 | 145,400 | 146,200 | 143,600 | 145,900 | 2,088 |
| 2018/07/17 | 144,500 | 145,900 | 144,300 | 145,600 | 3,108 |
| 2018/07/13 | 145,000 | 145,000 | 144,000 | 144,500 | 1,994 |
| 2018/07/12 | 146,700 | 147,400 | 144,900 | 145,000 | 3,235 |
| 2018/07/11 | 147,500 | 147,600 | 145,900 | 146,600 | 4,181 |
| 2018/07/10 | 146,000 | 146,700 | 145,500 | 146,600 | 3,306 |
| 2018/07/09 | 145,600 | 146,200 | 145,400 | 145,500 | 2,061 |
| 2018/07/06 | 145,800 | 147,000 | 144,700 | 145,600 | 3,801 |
| 2018/07/05 | 144,200 | 144,600 | 142,900 | 144,400 | 3,214 |
| 2018/07/04 | 144,800 | 144,900 | 143,900 | 144,400 | 1,916 |
| 2018/07/03 | 144,500 | 145,000 | 143,600 | 144,800 | 2,586 |
| 2018/07/02 | 143,000 | 145,000 | 142,700 | 142,800 | 2,672 |
| 2018/06/29 | 143,100 | 143,500 | 142,300 | 142,700 | 3,626 |
| 2018/06/28 | 144,300 | 144,300 | 142,700 | 143,100 | 3,351 |
| 2018/06/27 | 144,800 | 147,300 | 142,800 | 143,400 | 5,737 |
| 2018/06/26 | 144,900 | 147,400 | 144,900 | 147,400 | 7,316 |
| 2018/06/25 | 145,300 | 145,500 | 143,800 | 144,500 | 4,101 |
| 2018/06/22 | 143,500 | 145,400 | 143,500 | 145,300 | 4,320 |
| 2018/06/21 | 144,000 | 144,700 | 143,700 | 144,400 | 4,967 |
| 2018/06/20 | 144,000 | 144,900 | 144,000 | 144,400 | 2,986 |
| 2018/06/19 | 144,300 | 145,700 | 143,800 | 144,800 | 3,027 |
| 2018/06/18 | 145,400 | 145,700 | 143,800 | 144,100 | 3,180 |
| 2018/06/15 | 144,000 | 145,600 | 143,800 | 144,400 | 4,846 |
| 2018/06/14 | 144,300 | 145,300 | 143,900 | 144,400 | 2,513 |
| 2018/06/13 | 143,800 | 144,800 | 143,700 | 144,000 | 2,305 |
| 2018/06/12 | 143,300 | 144,400 | 143,000 | 143,500 | 1,671 |
| 2018/06/11 | 143,600 | 144,600 | 142,800 | 143,600 | 1,424 |
| 2018/06/08 | 142,300 | 144,400 | 142,300 | 142,900 | 3,218 |
| 2018/06/07 | 143,800 | 144,100 | 143,000 | 143,000 | 2,194 |
| 2018/06/06 | 143,600 | 144,700 | 143,600 | 143,700 | 2,837 |
| 2018/06/05 | 144,100 | 145,000 | 143,700 | 144,400 | 1,828 |
| 2018/06/04 | 143,500 | 144,800 | 142,500 | 144,300 | 2,271 |
| 2018/06/01 | 143,800 | 144,600 | 142,100 | 142,500 | 3,639 |
| 2018/05/31 | 144,500 | 145,400 | 143,800 | 145,000 | 3,306 |
| 2018/05/30 | 145,200 | 145,200 | 143,700 | 144,500 | 4,294 |
| 2018/05/29 | 143,900 | 145,600 | 143,600 | 145,200 | 4,186 |
| 2018/05/28 | 144,900 | 144,900 | 143,400 | 143,800 | 2,813 |
| 2018/05/25 | 142,200 | 145,600 | 142,100 | 144,100 | 5,941 |
| 2018/05/24 | 142,500 | 144,100 | 141,700 | 143,000 | 3,801 |
| 2018/05/23 | 142,200 | 142,700 | 140,800 | 142,000 | 2,767 |
| 2018/05/22 | 143,300 | 143,600 | 142,300 | 142,800 | 2,219 |
| 2018/05/21 | 144,900 | 144,900 | 143,100 | 143,700 | 3,057 |
| 2018/05/18 | 143,000 | 145,400 | 142,200 | 145,300 | 4,338 |
| 2018/05/17 | 141,000 | 142,900 | 140,100 | 142,900 | 3,490 |
| 2018/05/16 | 142,100 | 142,300 | 141,100 | 141,100 | 2,644 |
| 2018/05/15 | 143,100 | 143,100 | 141,400 | 141,700 | 3,777 |
| 2018/05/14 | 142,700 | 143,600 | 141,900 | 143,100 | 2,163 |
| 2018/05/11 | 142,200 | 143,600 | 142,200 | 143,200 | 2,796 |
| 2018/05/10 | 141,200 | 142,200 | 139,200 | 142,200 | 3,783 |
| 2018/05/09 | 143,300 | 143,600 | 140,700 | 141,100 | 3,136 |
| 2018/05/08 | 140,400 | 143,100 | 140,400 | 143,000 | 3,719 |
| 2018/05/07 | 139,600 | 141,100 | 139,100 | 140,900 | 2,633 |
| 2018/05/02 | 139,900 | 140,500 | 139,000 | 139,200 | 2,228 |
| 2018/05/01 | 141,200 | 142,700 | 140,900 | 140,900 | 2,356 |
| 2018/04/27 | 141,900 | 142,400 | 141,100 | 142,200 | 2,283 |
| 2018/04/26 | 141,600 | 142,300 | 141,100 | 141,900 | 2,025 |
| 2018/04/25 | 141,900 | 142,000 | 141,000 | 141,400 | 1,419 |
| 2018/04/24 | 140,800 | 141,400 | 140,300 | 141,400 | 2,160 |
| 2018/04/23 | 140,100 | 141,000 | 140,000 | 140,600 | 1,443 |
| 2018/04/20 | 140,300 | 140,900 | 139,900 | 140,500 | 1,561 |
| 2018/04/19 | 139,300 | 140,000 | 139,200 | 139,900 | 1,659 |
| 2018/04/18 | 138,500 | 138,900 | 137,900 | 138,800 | 2,716 |
| 2018/04/17 | 136,300 | 137,100 | 136,100 | 136,800 | 2,074 |
| 2018/04/16 | 137,900 | 138,500 | 136,000 | 136,100 | 3,197 |
| 2018/04/13 | 141,000 | 141,000 | 137,900 | 138,400 | 2,576 |
| 2018/04/12 | 140,600 | 141,600 | 139,400 | 140,600 | 2,875 |
| 2018/04/11 | 140,000 | 140,700 | 139,000 | 139,200 | 1,869 |
| 2018/04/10 | 139,700 | 140,500 | 138,800 | 140,000 | 2,993 |
| 2018/04/09 | 139,000 | 139,100 | 137,900 | 138,600 | 2,668 |
| 2018/04/06 | 140,000 | 140,400 | 138,100 | 138,400 | 1,602 |
| 2018/04/05 | 139,600 | 141,600 | 139,000 | 140,500 | 2,289 |
| 2018/04/04 | 139,000 | 141,400 | 139,000 | 139,400 | 1,764 |
| 2018/04/03 | 139,200 | 140,100 | 138,800 | 139,300 | 1,172 |
| 2018/04/02 | 139,500 | 140,200 | 139,300 | 139,300 | 884 |
| 2018/03/30 | 138,500 | 140,100 | 137,900 | 139,700 | 2,304 |
| 2018/03/29 | 137,000 | 138,400 | 136,700 | 137,500 | 3,658 |
| 2018/03/28 | 136,000 | 137,600 | 135,700 | 137,000 | 2,775 |
| 2018/03/27 | 137,000 | 137,500 | 136,500 | 136,900 | 2,285 |
| 2018/03/26 | 136,300 | 136,900 | 135,600 | 135,800 | 2,154 |
| 2018/03/23 | 138,400 | 138,700 | 136,200 | 136,700 | 4,063 |
| 2018/03/22 | 138,200 | 139,900 | 137,300 | 138,500 | 3,582 |
| 2018/03/20 | 141,400 | 141,500 | 139,400 | 140,100 | 2,065 |
| 2018/03/19 | 143,000 | 143,100 | 141,500 | 141,500 | 1,598 |
| 2018/03/16 | 142,300 | 142,700 | 141,300 | 142,400 | 2,227 |
| 2018/03/15 | 140,000 | 142,400 | 139,600 | 142,400 | 2,596 |
| 2018/03/14 | 139,100 | 141,000 | 138,600 | 140,000 | 1,418 |
| 2018/03/13 | 140,100 | 140,400 | 139,200 | 139,500 | 1,793 |
| 2018/03/12 | 138,500 | 140,300 | 138,000 | 139,300 | 1,793 |
| 2018/03/09 | 139,500 | 139,800 | 138,500 | 138,500 | 3,217 |
| 2018/03/08 | 138,900 | 139,500 | 137,600 | 138,400 | 2,356 |
| 2018/03/07 | 139,000 | 140,200 | 138,800 | 139,500 | 2,479 |
| 2018/03/06 | 138,300 | 139,400 | 137,900 | 138,800 | 2,689 |
| 2018/03/05 | 139,800 | 141,600 | 137,300 | 138,300 | 2,955 |
| 2018/03/02 | 139,900 | 141,400 | 138,700 | 139,800 | 3,919 |
| 2018/03/01 | 142,400 | 144,300 | 140,100 | 140,100 | 4,399 |
| 2018/02/28 | 142,000 | 142,600 | 141,400 | 142,000 | 2,620 |
| 2018/02/27 | 143,600 | 144,900 | 141,600 | 142,900 | 3,302 |
| 2018/02/26 | 143,400 | 145,700 | 143,200 | 143,600 | 3,909 |
| 2018/02/23 | 141,200 | 143,500 | 140,800 | 142,900 | 2,949 |
| 2018/02/22 | 139,400 | 141,700 | 139,400 | 140,500 | 3,749 |
| 2018/02/21 | 140,700 | 140,800 | 139,300 | 139,600 | 2,433 |
| 2018/02/20 | 138,700 | 140,400 | 138,700 | 139,700 | 2,276 |
| 2018/02/19 | 136,900 | 138,800 | 136,800 | 138,700 | 2,014 |
| 2018/02/16 | 135,600 | 137,700 | 134,800 | 136,900 | 2,949 |
| 2018/02/15 | 134,400 | 135,500 | 133,700 | 134,700 | 2,284 |
| 2018/02/14 | 135,600 | 136,200 | 134,200 | 134,700 | 3,277 |
| 2018/02/13 | 136,600 | 138,800 | 135,300 | 135,400 | 4,307 |
| 2018/02/09 | 134,700 | 136,200 | 134,500 | 135,000 | 4,417 |
| 2018/02/08 | 136,200 | 138,200 | 136,200 | 137,700 | 3,546 |
| 2018/02/07 | 136,600 | 138,700 | 136,100 | 136,100 | 5,068 |
| 2018/02/06 | 136,100 | 137,500 | 134,700 | 136,000 | 7,102 |
| 2018/02/05 | 138,300 | 138,300 | 136,300 | 137,700 | 4,574 |
| 2018/02/02 | 138,200 | 139,400 | 138,200 | 138,500 | 2,164 |
| 2018/02/01 | 139,000 | 139,500 | 138,100 | 138,800 | 3,416 |
| 2018/01/31 | 137,700 | 139,000 | 136,300 | 139,000 | 3,611 |
| 2018/01/30 | 137,700 | 138,400 | 137,100 | 138,100 | 2,373 |
| 2018/01/29 | 138,900 | 138,900 | 136,700 | 137,400 | 2,928 |
| 2018/01/26 | 139,000 | 139,200 | 137,500 | 138,900 | 2,751 |
| 2018/01/25 | 140,900 | 142,300 | 137,700 | 138,800 | 5,133 |
| 2018/01/24 | 138,400 | 140,400 | 138,400 | 140,400 | 2,036 |
| 2018/01/23 | 139,700 | 140,100 | 137,600 | 138,300 | 4,096 |
| 2018/01/22 | 141,300 | 141,700 | 138,500 | 139,300 | 4,009 |
| 2018/01/19 | 139,000 | 140,300 | 138,500 | 140,100 | 3,136 |
| 2018/01/18 | 137,800 | 140,500 | 137,800 | 139,000 | 5,981 |
| 2018/01/17 | 135,100 | 137,900 | 135,100 | 137,700 | 5,247 |
| 2018/01/16 | 135,900 | 136,300 | 134,600 | 135,100 | 2,996 |
| 2018/01/15 | 134,600 | 137,000 | 133,900 | 135,900 | 3,553 |
| 2018/01/12 | 133,900 | 134,800 | 133,100 | 134,200 | 3,536 |
| 2018/01/11 | 131,900 | 133,700 | 131,900 | 133,500 | 3,388 |
| 2018/01/10 | 132,600 | 132,600 | 131,100 | 131,400 | 3,971 |
| 2018/01/09 | 131,400 | 133,000 | 131,200 | 132,600 | 3,953 |
| 2018/01/05 | 131,700 | 131,800 | 131,100 | 131,500 | 2,065 |
| 2018/01/04 | 132,000 | 132,100 | 130,500 | 131,400 | 3,005 |