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 |
|---|---|---|---|---|---|
| 2019/12/30 | 176,400 | 176,800 | 174,600 | 175,800 | 2,570 |
| 2019/12/27 | 177,200 | 177,200 | 175,100 | 176,400 | 3,601 |
| 2019/12/26 | 179,600 | 179,800 | 177,700 | 179,700 | 2,968 |
| 2019/12/25 | 177,200 | 179,300 | 176,500 | 178,400 | 2,755 |
| 2019/12/24 | 175,800 | 177,300 | 175,700 | 176,700 | 2,300 |
| 2019/12/23 | 175,200 | 176,400 | 175,100 | 176,000 | 2,478 |
| 2019/12/20 | 175,500 | 176,300 | 174,400 | 175,200 | 3,660 |
| 2019/12/19 | 175,300 | 175,800 | 174,300 | 175,200 | 3,515 |
| 2019/12/18 | 176,000 | 176,500 | 174,500 | 175,100 | 3,823 |
| 2019/12/17 | 177,000 | 177,400 | 175,500 | 176,200 | 3,780 |
| 2019/12/16 | 178,900 | 179,200 | 176,800 | 177,000 | 3,325 |
| 2019/12/13 | 177,200 | 179,700 | 176,400 | 178,300 | 6,650 |
| 2019/12/12 | 181,600 | 181,600 | 179,600 | 181,200 | 4,309 |
| 2019/12/11 | 182,700 | 182,700 | 180,400 | 181,000 | 4,528 |
| 2019/12/10 | 180,800 | 183,100 | 180,600 | 182,600 | 3,646 |
| 2019/12/09 | 180,300 | 182,400 | 180,100 | 181,600 | 3,193 |
| 2019/12/06 | 180,700 | 181,700 | 179,800 | 181,200 | 2,635 |
| 2019/12/05 | 180,900 | 182,000 | 178,900 | 180,500 | 3,304 |
| 2019/12/04 | 182,300 | 183,600 | 180,500 | 180,600 | 3,431 |
| 2019/12/03 | 184,600 | 184,600 | 181,700 | 182,200 | 3,104 |
| 2019/12/02 | 184,500 | 185,400 | 183,400 | 184,600 | 3,268 |
| 2019/11/29 | 185,600 | 185,600 | 183,700 | 185,000 | 2,067 |
| 2019/11/28 | 185,800 | 186,200 | 183,900 | 185,600 | 3,598 |
| 2019/11/27 | 184,100 | 186,400 | 183,500 | 185,900 | 2,234 |
| 2019/11/26 | 182,700 | 184,400 | 182,500 | 183,800 | 2,987 |
| 2019/11/25 | 182,700 | 183,500 | 181,700 | 182,700 | 3,227 |
| 2019/11/22 | 182,700 | 182,800 | 181,300 | 182,300 | 3,614 |
| 2019/11/21 | 182,600 | 183,400 | 180,600 | 183,200 | 4,175 |
| 2019/11/20 | 181,000 | 183,600 | 179,800 | 183,500 | 4,714 |
| 2019/11/19 | 178,700 | 179,800 | 178,300 | 179,200 | 3,102 |
| 2019/11/18 | 176,900 | 179,500 | 176,900 | 177,700 | 2,136 |
| 2019/11/15 | 175,900 | 179,300 | 175,900 | 177,100 | 3,334 |
| 2019/11/14 | 174,700 | 176,400 | 173,100 | 175,800 | 6,672 |
| 2019/11/13 | 179,000 | 179,000 | 172,200 | 175,200 | 5,668 |
| 2019/11/12 | 181,900 | 182,100 | 178,800 | 179,100 | 2,988 |
| 2019/11/11 | 180,600 | 183,000 | 179,300 | 182,400 | 3,264 |
| 2019/11/08 | 185,900 | 186,100 | 183,000 | 184,100 | 8,316 |
| 2019/11/07 | 188,200 | 189,400 | 187,000 | 187,600 | 4,254 |
| 2019/11/06 | 189,800 | 190,500 | 186,300 | 187,200 | 6,192 |
| 2019/11/05 | 187,000 | 189,900 | 187,000 | 189,600 | 5,356 |
| 2019/11/01 | 186,300 | 187,700 | 185,700 | 187,200 | 4,456 |
| 2019/10/31 | 185,400 | 188,000 | 185,000 | 185,900 | 3,678 |
| 2019/10/30 | 184,300 | 186,300 | 184,200 | 185,400 | 3,950 |
| 2019/10/29 | 182,900 | 185,700 | 182,800 | 185,200 | 3,697 |
| 2019/10/28 | 182,800 | 183,800 | 180,800 | 183,400 | 2,806 |
| 2019/10/25 | 183,100 | 183,300 | 181,400 | 182,600 | 2,124 |
| 2019/10/24 | 182,200 | 183,900 | 182,000 | 183,100 | 2,831 |
| 2019/10/23 | 181,500 | 183,300 | 181,000 | 182,200 | 2,845 |
| 2019/10/21 | 180,300 | 182,700 | 179,900 | 181,500 | 1,792 |
| 2019/10/18 | 181,300 | 181,800 | 179,500 | 179,600 | 2,548 |
| 2019/10/17 | 182,400 | 183,300 | 179,900 | 180,600 | 3,093 |
| 2019/10/16 | 180,500 | 183,200 | 179,700 | 182,900 | 2,438 |
| 2019/10/15 | 179,800 | 181,300 | 179,600 | 180,500 | 2,620 |
| 2019/10/11 | 180,300 | 180,500 | 178,400 | 180,300 | 3,973 |
| 2019/10/10 | 182,900 | 183,300 | 180,200 | 180,300 | 3,354 |
| 2019/10/09 | 183,100 | 184,300 | 181,900 | 182,600 | 3,716 |
| 2019/10/08 | 181,400 | 184,600 | 181,100 | 183,100 | 4,224 |
| 2019/10/07 | 179,900 | 182,300 | 179,400 | 181,400 | 2,995 |
| 2019/10/04 | 178,100 | 180,200 | 177,200 | 179,900 | 2,500 |
| 2019/10/03 | 179,000 | 179,000 | 176,200 | 178,100 | 3,524 |
| 2019/10/02 | 177,000 | 179,100 | 175,400 | 178,200 | 3,788 |
| 2019/10/01 | 177,200 | 177,700 | 174,700 | 175,800 | 4,586 |
| 2019/09/30 | 175,800 | 177,000 | 175,800 | 176,400 | 3,046 |
| 2019/09/27 | 175,500 | 177,400 | 175,100 | 176,400 | 2,982 |
| 2019/09/26 | 175,000 | 177,700 | 174,500 | 175,500 | 4,861 |
| 2019/09/25 | 171,400 | 173,200 | 171,400 | 172,600 | 2,346 |
| 2019/09/24 | 170,300 | 172,400 | 169,900 | 171,700 | 3,016 |
| 2019/09/20 | 171,100 | 171,800 | 170,400 | 171,200 | 5,760 |
| 2019/09/19 | 170,500 | 172,800 | 170,000 | 171,400 | 3,607 |
| 2019/09/18 | 173,200 | 173,200 | 170,100 | 170,900 | 3,784 |
| 2019/09/17 | 172,200 | 173,300 | 171,200 | 172,700 | 3,372 |
| 2019/09/13 | 168,500 | 172,600 | 167,500 | 172,200 | 5,251 |
| 2019/09/12 | 169,200 | 170,100 | 168,700 | 169,000 | 2,381 |
| 2019/09/11 | 170,900 | 171,700 | 167,900 | 169,700 | 4,850 |
| 2019/09/10 | 172,100 | 172,900 | 170,600 | 171,000 | 3,083 |
| 2019/09/09 | 171,300 | 172,800 | 170,800 | 172,700 | 2,384 |
| 2019/09/06 | 170,400 | 172,500 | 169,800 | 172,000 | 3,959 |
| 2019/09/05 | 169,000 | 170,900 | 168,800 | 170,400 | 2,886 |
| 2019/09/04 | 167,800 | 169,600 | 167,400 | 169,000 | 3,452 |
| 2019/09/03 | 167,800 | 168,900 | 166,200 | 168,000 | 4,233 |
| 2019/09/02 | 167,400 | 168,200 | 166,600 | 167,900 | 2,467 |
| 2019/08/30 | 168,400 | 168,800 | 167,200 | 167,400 | 2,964 |
| 2019/08/29 | 168,600 | 168,600 | 167,400 | 168,200 | 1,747 |
| 2019/08/28 | 168,000 | 168,300 | 167,200 | 168,300 | 2,549 |
| 2019/08/27 | 168,900 | 169,100 | 167,200 | 167,200 | 3,588 |
| 2019/08/26 | 168,100 | 169,500 | 167,400 | 168,900 | 2,864 |
| 2019/08/23 | 168,000 | 168,400 | 167,200 | 168,100 | 3,023 |
| 2019/08/22 | 169,700 | 169,700 | 168,000 | 168,500 | 1,872 |
| 2019/08/21 | 169,500 | 171,800 | 169,100 | 169,700 | 4,233 |
| 2019/08/20 | 166,000 | 171,300 | 165,900 | 170,500 | 6,511 |
| 2019/08/19 | 165,900 | 165,900 | 164,200 | 165,000 | 3,066 |
| 2019/08/16 | 161,700 | 165,000 | 161,700 | 164,400 | 4,139 |
| 2019/08/15 | 161,000 | 162,100 | 160,700 | 162,000 | 2,221 |
| 2019/08/14 | 161,800 | 161,900 | 161,000 | 161,100 | 2,048 |
| 2019/08/13 | 161,300 | 162,600 | 160,800 | 161,900 | 2,650 |
| 2019/08/09 | 160,900 | 161,800 | 160,400 | 161,300 | 3,933 |
| 2019/08/08 | 161,100 | 161,800 | 160,700 | 161,000 | 3,148 |
| 2019/08/07 | 162,200 | 164,400 | 161,100 | 161,200 | 5,038 |
| 2019/08/06 | 161,100 | 162,700 | 159,200 | 162,300 | 5,691 |
| 2019/08/05 | 160,500 | 161,600 | 160,100 | 161,100 | 4,883 |
| 2019/08/02 | 160,700 | 161,200 | 159,900 | 160,700 | 4,877 |
| 2019/08/01 | 162,300 | 162,300 | 160,400 | 160,900 | 3,593 |
| 2019/07/31 | 161,800 | 162,100 | 161,100 | 162,000 | 5,899 |
| 2019/07/30 | 162,200 | 163,400 | 161,800 | 161,800 | 4,072 |
| 2019/07/29 | 162,400 | 163,000 | 161,100 | 161,100 | 2,888 |
| 2019/07/26 | 160,800 | 162,000 | 160,600 | 162,000 | 2,766 |
| 2019/07/25 | 161,100 | 162,300 | 160,400 | 161,100 | 2,627 |
| 2019/07/24 | 161,700 | 161,700 | 160,700 | 161,100 | 2,577 |
| 2019/07/23 | 161,900 | 162,100 | 160,500 | 160,700 | 2,520 |
| 2019/07/22 | 162,500 | 163,000 | 161,600 | 162,400 | 2,217 |
| 2019/07/19 | 161,900 | 163,000 | 161,800 | 162,500 | 1,924 |
| 2019/07/18 | 162,600 | 163,400 | 161,400 | 161,600 | 2,068 |
| 2019/07/17 | 161,100 | 163,100 | 161,000 | 162,800 | 2,901 |
| 2019/07/16 | 160,800 | 162,000 | 160,100 | 161,400 | 4,744 |
| 2019/07/12 | 162,300 | 162,500 | 160,100 | 160,200 | 3,526 |
| 2019/07/11 | 161,000 | 162,200 | 160,900 | 162,000 | 3,000 |
| 2019/07/10 | 160,900 | 161,400 | 160,100 | 161,400 | 3,033 |
| 2019/07/09 | 160,300 | 161,000 | 160,100 | 161,000 | 2,097 |
| 2019/07/08 | 160,800 | 161,500 | 159,600 | 159,600 | 1,879 |
| 2019/07/05 | 161,700 | 162,100 | 159,700 | 160,400 | 4,575 |
| 2019/07/04 | 160,300 | 161,700 | 159,700 | 160,800 | 2,626 |
| 2019/07/03 | 160,600 | 161,100 | 160,000 | 160,200 | 1,583 |
| 2019/07/02 | 159,100 | 160,500 | 159,100 | 160,500 | 3,201 |
| 2019/07/01 | 158,300 | 159,900 | 158,000 | 159,600 | 4,251 |
| 2019/06/28 | 159,300 | 159,500 | 158,100 | 158,200 | 4,043 |
| 2019/06/27 | 160,300 | 160,400 | 158,100 | 159,200 | 5,128 |
| 2019/06/26 | 161,200 | 161,200 | 159,500 | 160,300 | 5,082 |
| 2019/06/25 | 162,500 | 164,900 | 162,500 | 164,500 | 5,023 |
| 2019/06/24 | 162,900 | 163,800 | 161,600 | 163,100 | 3,873 |
| 2019/06/21 | 163,300 | 164,100 | 162,500 | 162,600 | 5,571 |
| 2019/06/20 | 162,500 | 163,900 | 161,800 | 163,200 | 4,332 |
| 2019/06/19 | 161,200 | 162,000 | 160,400 | 161,700 | 4,685 |
| 2019/06/18 | 161,600 | 162,000 | 159,700 | 161,500 | 4,755 |
| 2019/06/17 | 161,500 | 162,100 | 160,600 | 161,300 | 5,134 |
| 2019/06/14 | 159,800 | 163,200 | 159,700 | 162,200 | 5,654 |
| 2019/06/13 | 161,100 | 162,400 | 160,800 | 161,400 | 5,749 |
| 2019/06/12 | 160,300 | 161,700 | 159,200 | 161,700 | 5,305 |
| 2019/06/11 | 161,200 | 163,000 | 160,700 | 161,200 | 4,667 |
| 2019/06/10 | 159,500 | 161,200 | 159,200 | 160,500 | 4,529 |
| 2019/06/07 | 159,400 | 159,700 | 158,300 | 159,300 | 4,646 |
| 2019/06/06 | 158,100 | 159,200 | 158,100 | 159,200 | 4,702 |
| 2019/06/05 | 158,600 | 158,700 | 157,300 | 157,900 | 5,315 |
| 2019/06/04 | 158,600 | 160,600 | 157,100 | 158,600 | 6,929 |
| 2019/06/03 | 161,000 | 161,600 | 157,800 | 159,100 | 8,441 |
| 2019/05/31 | 161,300 | 162,400 | 161,200 | 161,200 | 4,712 |
| 2019/05/30 | 163,500 | 163,700 | 161,900 | 162,400 | 2,696 |
| 2019/05/29 | 161,400 | 163,900 | 161,000 | 163,400 | 2,905 |
| 2019/05/28 | 162,800 | 163,500 | 160,900 | 160,900 | 4,754 |
| 2019/05/27 | 162,100 | 163,400 | 162,000 | 162,800 | 2,151 |
| 2019/05/24 | 162,500 | 163,500 | 162,000 | 162,800 | 2,380 |
| 2019/05/23 | 162,000 | 163,500 | 161,900 | 162,800 | 3,878 |
| 2019/05/22 | 160,500 | 162,200 | 159,100 | 161,700 | 3,763 |
| 2019/05/21 | 162,400 | 162,700 | 160,200 | 160,900 | 3,726 |
| 2019/05/20 | 160,500 | 164,000 | 160,500 | 163,700 | 3,507 |
| 2019/05/17 | 161,600 | 162,200 | 160,400 | 160,400 | 3,884 |
| 2019/05/16 | 161,800 | 162,400 | 161,100 | 161,600 | 2,728 |
| 2019/05/15 | 159,200 | 162,100 | 158,700 | 161,800 | 4,412 |
| 2019/05/14 | 157,900 | 159,000 | 157,400 | 158,400 | 2,892 |
| 2019/05/13 | 158,200 | 159,000 | 158,200 | 158,600 | 3,094 |
| 2019/05/10 | 158,300 | 159,100 | 158,100 | 158,400 | 3,709 |
| 2019/05/09 | 159,400 | 159,400 | 158,200 | 158,700 | 3,423 |
| 2019/05/08 | 160,500 | 160,600 | 158,200 | 158,500 | 3,859 |
| 2019/05/07 | 160,300 | 160,900 | 159,300 | 160,500 | 2,207 |
| 2019/04/26 | 161,500 | 161,700 | 159,100 | 159,400 | 3,700 |
| 2019/04/25 | 160,200 | 161,800 | 160,200 | 161,500 | 1,932 |
| 2019/04/24 | 159,900 | 161,000 | 159,300 | 161,000 | 2,646 |
| 2019/04/23 | 159,200 | 159,700 | 158,700 | 159,600 | 1,807 |
| 2019/04/22 | 158,400 | 159,400 | 158,100 | 159,200 | 1,386 |
| 2019/04/19 | 158,000 | 159,100 | 157,700 | 158,400 | 1,866 |
| 2019/04/18 | 156,800 | 158,500 | 156,700 | 158,000 | 2,330 |
| 2019/04/17 | 158,200 | 158,200 | 156,800 | 157,000 | 3,295 |
| 2019/04/16 | 158,400 | 159,000 | 157,200 | 158,500 | 1,728 |
| 2019/04/15 | 158,400 | 159,400 | 158,200 | 158,500 | 1,818 |
| 2019/04/12 | 158,300 | 158,400 | 156,900 | 158,300 | 2,523 |
| 2019/04/11 | 157,500 | 158,500 | 157,100 | 158,500 | 4,558 |
| 2019/04/10 | 158,600 | 159,400 | 157,300 | 157,900 | 5,490 |
| 2019/04/09 | 158,200 | 158,500 | 156,800 | 158,400 | 4,255 |
| 2019/04/08 | 159,100 | 159,500 | 157,500 | 158,500 | 2,258 |
| 2019/04/05 | 158,900 | 159,700 | 158,000 | 159,100 | 2,788 |
| 2019/04/04 | 159,100 | 159,500 | 157,900 | 158,900 | 2,712 |
| 2019/04/03 | 159,500 | 159,800 | 158,100 | 159,400 | 4,407 |
| 2019/04/02 | 160,200 | 160,700 | 159,100 | 159,500 | 4,419 |
| 2019/04/01 | 161,100 | 161,600 | 158,800 | 159,100 | 7,164 |
| 2019/03/29 | 163,600 | 164,100 | 160,900 | 160,900 | 2,219 |
| 2019/03/28 | 164,300 | 164,300 | 162,100 | 162,300 | 1,929 |
| 2019/03/27 | 162,000 | 165,500 | 161,800 | 164,300 | 3,285 |
| 2019/03/26 | 162,000 | 162,900 | 161,300 | 162,300 | 2,193 |
| 2019/03/25 | 161,000 | 162,100 | 160,400 | 161,100 | 2,188 |
| 2019/03/22 | 161,800 | 162,400 | 161,100 | 161,100 | 1,967 |
| 2019/03/20 | 160,700 | 161,900 | 160,200 | 161,700 | 2,493 |
| 2019/03/19 | 161,200 | 161,200 | 159,800 | 160,700 | 2,049 |
| 2019/03/18 | 160,700 | 161,600 | 160,100 | 160,900 | 2,946 |
| 2019/03/15 | 159,600 | 160,900 | 159,200 | 159,500 | 3,917 |
| 2019/03/14 | 158,000 | 159,600 | 157,100 | 159,600 | 2,587 |
| 2019/03/13 | 157,200 | 158,000 | 156,900 | 158,000 | 1,991 |
| 2019/03/12 | 156,400 | 157,900 | 156,300 | 157,600 | 1,955 |
| 2019/03/11 | 155,100 | 157,100 | 154,300 | 156,600 | 2,595 |
| 2019/03/08 | 156,900 | 156,900 | 155,000 | 155,100 | 4,164 |
| 2019/03/07 | 155,500 | 156,500 | 155,000 | 155,900 | 1,987 |
| 2019/03/06 | 155,800 | 156,200 | 154,900 | 155,700 | 2,040 |
| 2019/03/05 | 154,900 | 156,400 | 154,800 | 156,100 | 2,484 |
| 2019/03/04 | 154,300 | 154,900 | 153,800 | 154,800 | 946 |
| 2019/03/01 | 153,600 | 154,700 | 153,200 | 153,500 | 3,816 |
| 2019/02/28 | 155,600 | 155,900 | 153,700 | 153,900 | 4,017 |
| 2019/02/27 | 155,900 | 156,400 | 155,200 | 155,900 | 1,913 |
| 2019/02/26 | 155,700 | 155,900 | 155,200 | 155,900 | 2,500 |
| 2019/02/25 | 155,400 | 155,800 | 154,600 | 155,800 | 2,038 |
| 2019/02/22 | 155,200 | 155,200 | 153,200 | 155,100 | 3,245 |
| 2019/02/21 | 155,500 | 155,600 | 153,600 | 154,600 | 3,314 |
| 2019/02/20 | 156,000 | 156,500 | 155,500 | 155,500 | 2,009 |
| 2019/02/19 | 156,500 | 157,000 | 155,900 | 156,300 | 3,483 |
| 2019/02/18 | 158,200 | 158,200 | 155,100 | 156,300 | 4,836 |
| 2019/02/15 | 158,800 | 159,200 | 156,600 | 158,100 | 4,058 |
| 2019/02/14 | 160,200 | 160,200 | 158,000 | 158,800 | 3,159 |
| 2019/02/13 | 159,000 | 160,100 | 158,100 | 159,500 | 2,746 |
| 2019/02/12 | 157,900 | 159,400 | 155,900 | 159,300 | 4,500 |
| 2019/02/08 | 158,500 | 159,700 | 156,400 | 158,100 | 5,229 |
| 2019/02/07 | 159,600 | 160,400 | 157,700 | 158,500 | 3,719 |
| 2019/02/06 | 158,900 | 161,400 | 158,900 | 160,100 | 4,116 |
| 2019/02/05 | 157,700 | 159,000 | 157,700 | 158,900 | 3,270 |
| 2019/02/04 | 157,300 | 159,100 | 156,900 | 158,200 | 2,887 |
| 2019/02/01 | 155,400 | 157,800 | 155,300 | 156,800 | 4,809 |
| 2019/01/31 | 155,300 | 156,500 | 154,700 | 155,600 | 4,472 |
| 2019/01/30 | 155,900 | 156,300 | 154,700 | 155,300 | 6,336 |
| 2019/01/29 | 154,900 | 155,600 | 154,200 | 154,800 | 6,306 |
| 2019/01/28 | 153,400 | 154,400 | 153,400 | 154,200 | 3,324 |
| 2019/01/25 | 152,200 | 153,600 | 152,100 | 153,400 | 4,336 |
| 2019/01/24 | 151,000 | 152,600 | 151,000 | 152,000 | 3,071 |
| 2019/01/23 | 151,700 | 152,100 | 151,100 | 151,300 | 3,182 |
| 2019/01/22 | 152,000 | 152,200 | 150,900 | 151,700 | 2,014 |
| 2019/01/21 | 151,300 | 151,900 | 151,100 | 151,900 | 1,345 |
| 2019/01/18 | 150,800 | 151,800 | 150,200 | 151,300 | 2,576 |
| 2019/01/17 | 151,400 | 152,200 | 150,700 | 151,000 | 2,458 |
| 2019/01/16 | 151,200 | 151,700 | 150,400 | 150,800 | 2,712 |
| 2019/01/15 | 150,900 | 152,200 | 150,100 | 150,100 | 3,047 |
| 2019/01/11 | 151,700 | 152,000 | 149,900 | 152,000 | 3,454 |
| 2019/01/10 | 150,700 | 152,300 | 150,000 | 151,200 | 1,842 |
| 2019/01/09 | 149,100 | 151,000 | 149,100 | 150,700 | 1,860 |
| 2019/01/08 | 150,200 | 151,500 | 149,400 | 149,400 | 2,521 |
| 2019/01/07 | 147,800 | 150,300 | 147,800 | 149,300 | 2,642 |
| 2019/01/04 | 148,300 | 148,800 | 146,600 | 147,600 | 2,689 |