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 |
|---|---|---|---|---|---|
| 2020/12/30 | 125,900 | 128,000 | 124,300 | 127,900 | 2,659 |
| 2020/12/29 | 123,300 | 126,400 | 123,000 | 126,400 | 7,334 |
| 2020/12/28 | 124,600 | 126,700 | 124,600 | 125,900 | 6,295 |
| 2020/12/25 | 124,900 | 126,100 | 124,300 | 125,200 | 2,836 |
| 2020/12/24 | 122,100 | 125,300 | 121,700 | 125,300 | 3,910 |
| 2020/12/23 | 121,700 | 122,900 | 120,900 | 122,800 | 4,483 |
| 2020/12/22 | 121,400 | 122,500 | 121,000 | 122,000 | 2,840 |
| 2020/12/21 | 122,900 | 123,300 | 121,200 | 121,400 | 5,120 |
| 2020/12/18 | 122,600 | 123,900 | 120,800 | 120,900 | 13,455 |
| 2020/12/17 | 122,900 | 123,900 | 122,500 | 123,400 | 4,354 |
| 2020/12/16 | 121,400 | 123,000 | 120,400 | 122,900 | 3,672 |
| 2020/12/15 | 121,400 | 122,300 | 120,700 | 121,400 | 3,701 |
| 2020/12/14 | 120,100 | 121,600 | 120,100 | 121,300 | 4,226 |
| 2020/12/11 | 119,800 | 122,100 | 119,800 | 121,100 | 4,748 |
| 2020/12/10 | 121,200 | 121,600 | 119,500 | 120,000 | 5,785 |
| 2020/12/09 | 122,000 | 123,100 | 120,800 | 121,100 | 5,690 |
| 2020/12/08 | 120,900 | 121,700 | 120,800 | 121,400 | 2,960 |
| 2020/12/07 | 124,000 | 124,400 | 120,900 | 120,900 | 8,968 |
| 2020/12/04 | 123,800 | 124,200 | 122,700 | 123,400 | 4,385 |
| 2020/12/03 | 124,500 | 124,900 | 123,500 | 124,900 | 2,550 |
| 2020/12/02 | 124,000 | 125,300 | 123,100 | 124,100 | 2,523 |
| 2020/12/01 | 124,200 | 125,200 | 123,600 | 124,900 | 2,141 |
| 2020/11/30 | 126,200 | 126,400 | 123,700 | 124,200 | 4,598 |
| 2020/11/27 | 124,400 | 126,600 | 124,300 | 126,200 | 3,272 |
| 2020/11/26 | 123,800 | 124,300 | 121,600 | 124,300 | 1,693 |
| 2020/11/25 | 122,600 | 123,600 | 121,200 | 123,400 | 2,088 |
| 2020/11/24 | 123,500 | 123,600 | 120,800 | 121,200 | 2,806 |
| 2020/11/20 | 123,000 | 124,000 | 121,900 | 123,500 | 2,141 |
| 2020/11/19 | 122,700 | 122,900 | 121,200 | 122,700 | 1,502 |
| 2020/11/18 | 122,600 | 123,800 | 121,300 | 122,700 | 1,869 |
| 2020/11/17 | 122,000 | 122,600 | 120,400 | 122,600 | 1,817 |
| 2020/11/16 | 122,300 | 123,500 | 121,600 | 121,600 | 2,177 |
| 2020/11/13 | 123,100 | 123,900 | 120,800 | 121,000 | 2,647 |
| 2020/11/12 | 125,800 | 126,000 | 123,800 | 124,600 | 2,583 |
| 2020/11/11 | 125,700 | 127,300 | 124,700 | 126,700 | 4,457 |
| 2020/11/10 | 125,300 | 127,000 | 124,200 | 125,400 | 4,884 |
| 2020/11/09 | 121,700 | 123,500 | 120,400 | 123,300 | 2,644 |
| 2020/11/06 | 121,800 | 122,400 | 119,100 | 121,700 | 3,300 |
| 2020/11/05 | 120,100 | 121,800 | 118,500 | 121,800 | 2,752 |
| 2020/11/04 | 120,600 | 122,300 | 118,700 | 120,300 | 2,781 |
| 2020/11/02 | 118,000 | 118,000 | 116,200 | 117,600 | 3,486 |
| 2020/10/30 | 121,000 | 121,700 | 115,000 | 115,000 | 4,451 |
| 2020/10/29 | 117,700 | 118,600 | 116,100 | 118,400 | 3,613 |
| 2020/10/28 | 118,300 | 118,900 | 117,100 | 117,600 | 3,533 |
| 2020/10/27 | 122,200 | 122,200 | 118,500 | 119,100 | 2,853 |
| 2020/10/26 | 123,200 | 123,200 | 118,900 | 119,200 | 4,652 |
| 2020/10/23 | 119,300 | 120,400 | 118,700 | 120,200 | 1,808 |
| 2020/10/22 | 119,500 | 120,100 | 118,500 | 120,000 | 2,956 |
| 2020/10/21 | 119,300 | 120,500 | 119,000 | 119,500 | 1,896 |
| 2020/10/20 | 120,300 | 121,500 | 118,900 | 119,200 | 2,742 |
| 2020/10/19 | 120,700 | 121,700 | 119,800 | 121,200 | 3,786 |
| 2020/10/16 | 122,100 | 123,000 | 120,900 | 121,200 | 3,063 |
| 2020/10/15 | 124,100 | 124,100 | 121,300 | 121,500 | 3,133 |
| 2020/10/14 | 124,300 | 124,300 | 122,000 | 122,000 | 1,263 |
| 2020/10/13 | 123,600 | 124,400 | 122,500 | 123,800 | 2,580 |
| 2020/10/12 | 123,300 | 124,500 | 122,900 | 123,500 | 1,062 |
| 2020/10/09 | 125,600 | 125,600 | 123,400 | 123,600 | 2,136 |
| 2020/10/08 | 125,800 | 126,500 | 124,900 | 124,900 | 2,373 |
| 2020/10/07 | 126,000 | 128,000 | 124,900 | 125,600 | 3,011 |
| 2020/10/06 | 126,700 | 127,500 | 125,700 | 127,000 | 2,604 |
| 2020/10/05 | 125,800 | 127,500 | 124,600 | 126,900 | 2,315 |
| 2020/10/02 | 122,900 | 127,400 | 122,900 | 124,400 | 4,783 |
| 2020/09/30 | 123,600 | 124,700 | 121,900 | 122,900 | 5,307 |
| 2020/09/29 | 123,400 | 124,000 | 121,800 | 123,100 | 3,230 |
| 2020/09/28 | 121,600 | 123,500 | 120,000 | 123,500 | 4,994 |
| 2020/09/25 | 120,800 | 123,600 | 119,000 | 122,300 | 7,563 |
| 2020/09/24 | 119,400 | 120,500 | 116,000 | 120,100 | 6,100 |
| 2020/09/23 | 119,600 | 120,400 | 117,900 | 118,700 | 7,717 |
| 2020/09/18 | 124,600 | 125,000 | 118,800 | 119,400 | 10,934 |
| 2020/09/17 | 123,100 | 125,300 | 122,600 | 124,000 | 6,983 |
| 2020/09/16 | 120,900 | 123,100 | 119,600 | 122,200 | 4,152 |
| 2020/09/15 | 117,800 | 120,800 | 117,400 | 120,700 | 2,938 |
| 2020/09/14 | 118,800 | 120,400 | 117,400 | 117,800 | 3,146 |
| 2020/09/11 | 120,100 | 121,600 | 118,600 | 119,500 | 7,108 |
| 2020/09/10 | 121,100 | 122,700 | 119,800 | 120,400 | 5,598 |
| 2020/09/09 | 122,000 | 123,100 | 120,900 | 121,900 | 2,789 |
| 2020/09/08 | 122,500 | 124,400 | 122,500 | 122,800 | 2,633 |
| 2020/09/07 | 122,800 | 124,300 | 121,200 | 122,500 | 3,262 |
| 2020/09/04 | 123,000 | 124,100 | 122,700 | 123,600 | 1,980 |
| 2020/09/03 | 122,000 | 123,800 | 121,600 | 123,800 | 1,758 |
| 2020/09/02 | 121,700 | 122,900 | 120,000 | 121,300 | 2,514 |
| 2020/09/01 | 125,600 | 125,600 | 120,500 | 120,600 | 5,354 |
| 2020/08/31 | 124,400 | 125,700 | 123,600 | 125,700 | 4,137 |
| 2020/08/28 | 121,700 | 124,400 | 121,700 | 124,000 | 3,699 |
| 2020/08/27 | 121,000 | 121,800 | 119,900 | 121,800 | 4,972 |
| 2020/08/26 | 121,700 | 122,900 | 120,200 | 122,000 | 3,066 |
| 2020/08/25 | 120,500 | 122,100 | 119,900 | 122,100 | 3,579 |
| 2020/08/24 | 121,100 | 122,000 | 118,700 | 120,900 | 3,677 |
| 2020/08/21 | 118,600 | 122,200 | 117,400 | 121,000 | 6,060 |
| 2020/08/20 | 117,000 | 118,900 | 116,900 | 118,600 | 3,566 |
| 2020/08/19 | 117,900 | 118,800 | 116,900 | 117,000 | 4,501 |
| 2020/08/18 | 116,000 | 118,000 | 116,000 | 118,000 | 3,727 |
| 2020/08/17 | 115,100 | 116,600 | 114,200 | 116,000 | 2,101 |
| 2020/08/14 | 116,500 | 116,500 | 115,000 | 115,100 | 3,243 |
| 2020/08/13 | 115,000 | 117,400 | 114,900 | 116,500 | 2,704 |
| 2020/08/12 | 113,400 | 115,800 | 112,400 | 115,000 | 4,290 |
| 2020/08/11 | 115,400 | 116,100 | 113,400 | 113,400 | 3,299 |
| 2020/08/07 | 114,500 | 115,700 | 112,600 | 112,900 | 2,741 |
| 2020/08/06 | 115,800 | 116,700 | 114,500 | 114,500 | 3,686 |
| 2020/08/05 | 113,700 | 117,600 | 112,800 | 117,600 | 3,692 |
| 2020/08/04 | 110,800 | 114,200 | 110,700 | 114,200 | 2,709 |
| 2020/08/03 | 111,700 | 114,300 | 110,800 | 110,800 | 3,852 |
| 2020/07/31 | 110,100 | 112,200 | 108,800 | 111,800 | 4,908 |
| 2020/07/30 | 112,900 | 114,200 | 110,300 | 110,600 | 4,263 |
| 2020/07/29 | 111,900 | 113,400 | 111,500 | 112,900 | 3,317 |
| 2020/07/28 | 114,400 | 115,100 | 110,800 | 111,600 | 3,557 |
| 2020/07/27 | 113,000 | 115,100 | 111,600 | 114,400 | 5,026 |
| 2020/07/22 | 112,500 | 112,800 | 110,900 | 111,900 | 5,159 |
| 2020/07/21 | 112,700 | 113,200 | 111,200 | 112,000 | 5,379 |
| 2020/07/20 | 115,400 | 115,600 | 111,200 | 112,700 | 3,233 |
| 2020/07/17 | 113,000 | 115,500 | 112,900 | 114,500 | 3,521 |
| 2020/07/16 | 113,100 | 115,500 | 112,700 | 113,600 | 3,937 |
| 2020/07/15 | 112,800 | 115,300 | 112,300 | 112,700 | 4,193 |
| 2020/07/14 | 112,700 | 114,900 | 111,300 | 112,100 | 4,537 |
| 2020/07/13 | 114,600 | 116,400 | 111,200 | 112,600 | 7,228 |
| 2020/07/10 | 117,300 | 117,600 | 112,400 | 114,500 | 6,996 |
| 2020/07/09 | 117,600 | 119,900 | 116,100 | 117,700 | 4,918 |
| 2020/07/08 | 118,100 | 119,900 | 117,300 | 118,200 | 4,517 |
| 2020/07/07 | 123,500 | 124,000 | 117,200 | 118,600 | 7,099 |
| 2020/07/06 | 126,800 | 127,100 | 123,200 | 124,000 | 5,118 |
| 2020/07/03 | 126,900 | 129,100 | 126,700 | 127,600 | 2,595 |
| 2020/07/02 | 125,800 | 129,000 | 124,900 | 127,300 | 3,966 |
| 2020/07/01 | 125,300 | 127,300 | 123,200 | 124,600 | 2,805 |
| 2020/06/30 | 129,100 | 129,100 | 123,300 | 125,200 | 5,585 |
| 2020/06/29 | 129,800 | 129,800 | 123,700 | 126,700 | 6,577 |
| 2020/06/26 | 133,700 | 135,200 | 132,400 | 135,200 | 3,014 |
| 2020/06/25 | 135,000 | 135,000 | 132,100 | 133,700 | 3,674 |
| 2020/06/24 | 131,100 | 135,700 | 130,300 | 135,500 | 3,570 |
| 2020/06/23 | 131,500 | 134,000 | 130,600 | 131,900 | 2,811 |
| 2020/06/22 | 130,800 | 132,200 | 129,800 | 130,900 | 2,371 |
| 2020/06/19 | 132,300 | 133,400 | 130,600 | 131,500 | 3,513 |
| 2020/06/18 | 131,500 | 132,200 | 128,700 | 132,200 | 3,546 |
| 2020/06/17 | 132,200 | 132,300 | 130,000 | 131,700 | 3,407 |
| 2020/06/16 | 130,700 | 133,900 | 129,800 | 132,300 | 3,245 |
| 2020/06/15 | 133,100 | 133,500 | 126,500 | 126,500 | 3,330 |
| 2020/06/12 | 132,400 | 133,500 | 127,700 | 133,500 | 7,256 |
| 2020/06/11 | 136,900 | 136,900 | 132,700 | 132,700 | 4,547 |
| 2020/06/10 | 138,300 | 138,600 | 136,900 | 138,000 | 3,916 |
| 2020/06/09 | 141,900 | 143,000 | 138,800 | 139,000 | 3,476 |
| 2020/06/08 | 142,000 | 143,500 | 140,500 | 141,900 | 6,350 |
| 2020/06/05 | 139,100 | 143,000 | 137,600 | 142,000 | 4,361 |
| 2020/06/04 | 140,000 | 140,500 | 137,800 | 138,200 | 5,963 |
| 2020/06/03 | 136,500 | 139,000 | 135,300 | 138,600 | 4,916 |
| 2020/06/02 | 133,700 | 137,100 | 132,100 | 136,000 | 5,698 |
| 2020/06/01 | 131,400 | 134,000 | 129,000 | 131,000 | 7,035 |
| 2020/05/29 | 131,600 | 133,700 | 129,600 | 133,300 | 9,150 |
| 2020/05/28 | 129,000 | 129,600 | 124,800 | 127,600 | 6,894 |
| 2020/05/27 | 129,900 | 131,000 | 127,400 | 129,000 | 5,905 |
| 2020/05/26 | 126,000 | 129,300 | 125,600 | 127,900 | 2,517 |
| 2020/05/25 | 122,100 | 126,100 | 122,000 | 125,300 | 2,864 |
| 2020/05/22 | 122,800 | 124,600 | 121,100 | 121,800 | 3,361 |
| 2020/05/21 | 119,200 | 123,300 | 118,000 | 121,900 | 5,652 |
| 2020/05/20 | 117,900 | 119,100 | 116,300 | 119,100 | 3,498 |
| 2020/05/19 | 116,000 | 118,300 | 114,600 | 117,500 | 6,996 |
| 2020/05/18 | 112,500 | 115,300 | 111,200 | 113,000 | 6,323 |
| 2020/05/15 | 116,900 | 116,900 | 109,900 | 111,600 | 6,524 |
| 2020/05/14 | 117,100 | 117,200 | 113,100 | 116,300 | 7,028 |
| 2020/05/13 | 120,400 | 121,500 | 116,000 | 118,200 | 6,540 |
| 2020/05/12 | 125,500 | 126,000 | 120,700 | 123,200 | 6,679 |
| 2020/05/11 | 127,100 | 129,200 | 124,500 | 126,000 | 4,463 |
| 2020/05/08 | 117,300 | 125,700 | 116,400 | 124,100 | 7,457 |
| 2020/05/07 | 121,000 | 122,100 | 114,800 | 116,600 | 5,254 |
| 2020/05/01 | 116,000 | 118,800 | 115,800 | 116,800 | 4,021 |
| 2020/04/30 | 118,500 | 119,700 | 115,700 | 116,200 | 7,163 |
| 2020/04/28 | 123,100 | 123,500 | 116,700 | 117,500 | 5,362 |
| 2020/04/27 | 121,500 | 121,500 | 118,100 | 121,000 | 4,127 |
| 2020/04/24 | 121,700 | 124,200 | 118,800 | 120,800 | 6,861 |
| 2020/04/23 | 112,000 | 120,500 | 110,500 | 120,500 | 6,849 |
| 2020/04/22 | 115,500 | 116,100 | 112,300 | 113,600 | 4,037 |
| 2020/04/21 | 122,700 | 123,400 | 115,400 | 117,100 | 6,224 |
| 2020/04/20 | 124,000 | 124,600 | 121,400 | 123,400 | 4,538 |
| 2020/04/17 | 121,700 | 125,000 | 119,900 | 124,300 | 4,867 |
| 2020/04/16 | 115,000 | 118,000 | 111,500 | 118,000 | 5,473 |
| 2020/04/15 | 120,000 | 120,400 | 114,000 | 115,800 | 4,875 |
| 2020/04/14 | 117,400 | 120,500 | 116,500 | 119,500 | 3,282 |
| 2020/04/13 | 116,000 | 119,600 | 114,300 | 118,100 | 3,334 |
| 2020/04/10 | 117,000 | 118,400 | 112,800 | 116,000 | 5,251 |
| 2020/04/09 | 121,200 | 123,300 | 112,800 | 117,000 | 6,832 |
| 2020/04/08 | 116,800 | 118,500 | 107,400 | 116,200 | 7,033 |
| 2020/04/07 | 111,500 | 118,700 | 107,600 | 115,200 | 8,067 |
| 2020/04/06 | 108,700 | 112,400 | 104,000 | 106,300 | 6,668 |
| 2020/04/03 | 112,700 | 113,400 | 106,700 | 108,800 | 7,795 |
| 2020/04/02 | 114,200 | 117,000 | 105,600 | 113,300 | 9,099 |
| 2020/04/01 | 124,200 | 126,700 | 112,300 | 117,500 | 9,782 |
| 2020/03/31 | 120,800 | 126,800 | 112,800 | 124,200 | 10,745 |
| 2020/03/30 | 112,700 | 121,100 | 108,600 | 120,800 | 9,584 |
| 2020/03/27 | 113,900 | 120,400 | 112,100 | 118,700 | 13,329 |
| 2020/03/26 | 125,100 | 130,600 | 107,200 | 112,700 | 13,544 |
| 2020/03/25 | 129,400 | 131,300 | 120,600 | 127,500 | 22,067 |
| 2020/03/24 | 94,900 | 105,400 | 93,800 | 105,400 | 12,350 |
| 2020/03/23 | 79,100 | 90,400 | 76,700 | 90,400 | 25,179 |
| 2020/03/19 | 103,000 | 103,200 | 73,800 | 75,400 | 23,514 |
| 2020/03/18 | 117,000 | 121,500 | 103,500 | 103,800 | 9,227 |
| 2020/03/17 | 117,300 | 121,400 | 113,200 | 117,500 | 13,111 |
| 2020/03/16 | 130,000 | 135,700 | 122,400 | 122,400 | 9,293 |
| 2020/03/13 | 132,000 | 136,600 | 118,300 | 129,900 | 14,916 |
| 2020/03/12 | 157,200 | 158,100 | 144,100 | 148,300 | 8,490 |
| 2020/03/11 | 165,000 | 169,300 | 162,200 | 163,100 | 6,874 |
| 2020/03/10 | 161,000 | 164,200 | 153,500 | 164,200 | 11,746 |
| 2020/03/09 | 178,600 | 180,100 | 167,700 | 169,000 | 7,060 |
| 2020/03/06 | 187,500 | 187,600 | 180,400 | 182,200 | 5,593 |
| 2020/03/05 | 186,600 | 189,700 | 185,300 | 188,000 | 4,330 |
| 2020/03/04 | 183,000 | 185,500 | 181,100 | 184,500 | 4,627 |
| 2020/03/03 | 185,100 | 187,300 | 182,200 | 183,200 | 7,254 |
| 2020/03/02 | 176,900 | 183,300 | 176,900 | 179,400 | 8,776 |
| 2020/02/28 | 186,000 | 187,600 | 179,900 | 180,400 | 7,989 |
| 2020/02/27 | 192,800 | 194,600 | 189,800 | 190,000 | 5,761 |
| 2020/02/26 | 195,000 | 196,500 | 193,900 | 194,400 | 4,140 |
| 2020/02/25 | 197,900 | 199,100 | 196,400 | 196,500 | 3,659 |
| 2020/02/21 | 199,400 | 201,000 | 199,200 | 199,700 | 2,642 |
| 2020/02/20 | 198,900 | 200,800 | 196,900 | 199,700 | 3,480 |
| 2020/02/19 | 200,700 | 201,400 | 198,700 | 199,300 | 2,657 |
| 2020/02/18 | 198,500 | 201,300 | 198,500 | 200,600 | 2,850 |
| 2020/02/17 | 200,100 | 200,700 | 198,500 | 198,900 | 2,620 |
| 2020/02/14 | 199,000 | 199,200 | 197,900 | 198,600 | 1,888 |
| 2020/02/13 | 198,400 | 199,200 | 197,600 | 198,900 | 2,213 |
| 2020/02/12 | 194,600 | 198,500 | 194,600 | 198,100 | 2,599 |
| 2020/02/10 | 195,800 | 197,000 | 195,100 | 195,100 | 1,840 |
| 2020/02/07 | 193,700 | 196,500 | 193,700 | 195,800 | 2,406 |
| 2020/02/06 | 193,500 | 195,000 | 193,200 | 193,700 | 2,311 |
| 2020/02/05 | 193,000 | 193,900 | 192,000 | 193,100 | 3,232 |
| 2020/02/04 | 191,700 | 192,700 | 191,300 | 192,100 | 3,528 |
| 2020/02/03 | 194,700 | 195,000 | 193,000 | 193,400 | 4,763 |
| 2020/01/31 | 195,400 | 197,200 | 194,900 | 196,200 | 2,853 |
| 2020/01/30 | 193,700 | 195,200 | 193,200 | 194,300 | 3,408 |
| 2020/01/29 | 195,200 | 195,900 | 194,200 | 194,300 | 3,408 |
| 2020/01/28 | 194,200 | 195,900 | 193,300 | 195,400 | 3,540 |
| 2020/01/27 | 192,000 | 194,600 | 191,400 | 194,300 | 2,744 |
| 2020/01/24 | 191,400 | 192,300 | 190,100 | 192,000 | 8,658 |
| 2020/01/23 | 188,600 | 191,000 | 187,900 | 191,000 | 6,688 |
| 2020/01/22 | 185,600 | 188,900 | 185,500 | 188,800 | 15,199 |
| 2020/01/21 | 184,500 | 186,500 | 184,200 | 185,400 | 15,033 |
| 2020/01/20 | 184,700 | 185,000 | 183,700 | 184,700 | 4,356 |
| 2020/01/17 | 182,900 | 185,600 | 182,600 | 185,000 | 6,048 |
| 2020/01/16 | 177,800 | 183,100 | 177,400 | 182,800 | 10,047 |
| 2020/01/15 | 179,100 | 180,100 | 177,800 | 177,800 | 4,006 |
| 2020/01/14 | 180,000 | 180,700 | 178,100 | 179,100 | 3,048 |
| 2020/01/10 | 179,800 | 180,700 | 179,800 | 180,100 | 2,488 |
| 2020/01/09 | 176,800 | 180,000 | 176,800 | 179,800 | 3,505 |
| 2020/01/08 | 178,300 | 180,700 | 177,700 | 177,700 | 5,961 |
| 2020/01/07 | 176,000 | 179,400 | 176,000 | 177,800 | 5,450 |
| 2020/01/06 | 175,800 | 178,000 | 175,800 | 176,300 | 4,111 |