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 |
|---|---|---|---|---|---|
| 2021/12/30 | 134,500 | 134,800 | 133,300 | 133,300 | 2,550 |
| 2021/12/29 | 132,300 | 134,600 | 132,100 | 134,500 | 5,637 |
| 2021/12/28 | 134,300 | 134,900 | 133,600 | 134,600 | 3,078 |
| 2021/12/27 | 133,800 | 134,000 | 132,800 | 133,800 | 2,433 |
| 2021/12/24 | 134,000 | 134,800 | 133,800 | 134,000 | 1,801 |
| 2021/12/23 | 133,900 | 134,900 | 133,400 | 134,000 | 1,810 |
| 2021/12/22 | 135,000 | 135,400 | 133,300 | 133,300 | 2,741 |
| 2021/12/21 | 133,900 | 136,600 | 133,200 | 135,100 | 4,425 |
| 2021/12/20 | 135,200 | 136,000 | 132,700 | 133,200 | 4,062 |
| 2021/12/17 | 133,800 | 136,700 | 133,100 | 136,600 | 7,298 |
| 2021/12/16 | 136,100 | 136,300 | 135,100 | 135,100 | 2,436 |
| 2021/12/15 | 135,300 | 136,600 | 135,100 | 136,100 | 1,620 |
| 2021/12/14 | 137,200 | 137,400 | 135,100 | 135,700 | 2,301 |
| 2021/12/13 | 137,600 | 138,200 | 136,400 | 136,700 | 2,199 |
| 2021/12/10 | 137,900 | 138,500 | 136,400 | 137,500 | 7,220 |
| 2021/12/09 | 138,400 | 139,700 | 137,900 | 139,100 | 7,075 |
| 2021/12/08 | 139,300 | 140,600 | 138,400 | 139,400 | 3,572 |
| 2021/12/07 | 134,700 | 138,100 | 134,700 | 137,400 | 2,758 |
| 2021/12/06 | 134,700 | 135,600 | 134,000 | 134,700 | 2,811 |
| 2021/12/03 | 135,300 | 136,700 | 134,600 | 134,800 | 4,640 |
| 2021/12/02 | 135,700 | 137,200 | 134,700 | 134,700 | 5,644 |
| 2021/12/01 | 134,600 | 137,500 | 134,400 | 136,200 | 6,208 |
| 2021/11/30 | 134,100 | 137,200 | 132,800 | 132,800 | 9,547 |
| 2021/11/29 | 135,700 | 137,100 | 133,100 | 134,000 | 5,142 |
| 2021/11/26 | 139,300 | 139,700 | 136,100 | 137,800 | 3,800 |
| 2021/11/25 | 138,400 | 140,100 | 138,400 | 138,800 | 1,631 |
| 2021/11/24 | 137,200 | 138,800 | 136,400 | 138,700 | 2,906 |
| 2021/11/22 | 137,800 | 138,000 | 136,500 | 136,900 | 2,149 |
| 2021/11/19 | 137,400 | 137,900 | 136,600 | 137,200 | 2,326 |
| 2021/11/18 | 138,500 | 138,800 | 137,300 | 138,200 | 1,676 |
| 2021/11/17 | 138,500 | 138,800 | 137,500 | 138,200 | 3,171 |
| 2021/11/16 | 140,000 | 140,700 | 138,500 | 138,900 | 2,493 |
| 2021/11/15 | 139,400 | 139,900 | 138,600 | 139,900 | 3,403 |
| 2021/11/12 | 139,500 | 140,300 | 138,700 | 139,100 | 3,347 |
| 2021/11/11 | 139,800 | 141,000 | 139,500 | 140,500 | 2,586 |
| 2021/11/10 | 139,300 | 140,300 | 138,700 | 139,700 | 3,593 |
| 2021/11/09 | 139,500 | 140,300 | 139,200 | 139,300 | 3,046 |
| 2021/11/08 | 137,800 | 140,700 | 137,500 | 140,500 | 3,795 |
| 2021/11/05 | 138,900 | 139,200 | 137,000 | 137,500 | 2,581 |
| 2021/11/04 | 138,000 | 139,100 | 137,800 | 138,400 | 1,530 |
| 2021/11/02 | 137,400 | 138,700 | 137,100 | 137,900 | 3,509 |
| 2021/11/01 | 138,000 | 138,500 | 136,400 | 136,500 | 2,737 |
| 2021/10/29 | 138,400 | 138,900 | 136,400 | 137,700 | 4,551 |
| 2021/10/28 | 136,800 | 137,300 | 135,800 | 137,000 | 2,835 |
| 2021/10/27 | 136,800 | 137,200 | 135,700 | 136,600 | 2,975 |
| 2021/10/26 | 136,400 | 137,700 | 136,200 | 136,200 | 1,955 |
| 2021/10/25 | 136,000 | 137,000 | 136,000 | 136,300 | 3,529 |
| 2021/10/22 | 137,400 | 137,600 | 135,100 | 135,700 | 2,722 |
| 2021/10/21 | 138,100 | 138,400 | 136,800 | 137,200 | 1,791 |
| 2021/10/20 | 137,100 | 137,800 | 136,400 | 137,400 | 1,664 |
| 2021/10/19 | 138,700 | 139,000 | 136,300 | 137,700 | 3,483 |
| 2021/10/18 | 137,300 | 138,700 | 136,100 | 138,500 | 3,932 |
| 2021/10/15 | 137,300 | 138,300 | 136,500 | 137,800 | 1,639 |
| 2021/10/14 | 136,900 | 138,300 | 135,900 | 136,700 | 3,736 |
| 2021/10/13 | 134,900 | 137,400 | 134,600 | 137,000 | 3,883 |
| 2021/10/12 | 135,300 | 135,800 | 133,700 | 134,300 | 2,513 |
| 2021/10/11 | 133,000 | 134,400 | 132,300 | 134,400 | 2,045 |
| 2021/10/08 | 135,600 | 135,800 | 133,000 | 133,000 | 2,805 |
| 2021/10/07 | 134,400 | 135,600 | 133,100 | 135,100 | 3,214 |
| 2021/10/06 | 135,600 | 135,700 | 131,900 | 134,100 | 3,650 |
| 2021/10/05 | 133,900 | 135,900 | 130,900 | 134,800 | 4,696 |
| 2021/10/04 | 134,300 | 136,300 | 133,500 | 134,200 | 2,647 |
| 2021/10/01 | 138,000 | 138,000 | 133,100 | 133,100 | 4,837 |
| 2021/09/30 | 138,900 | 138,900 | 136,400 | 136,400 | 3,640 |
| 2021/09/29 | 137,800 | 138,400 | 137,000 | 137,600 | 2,431 |
| 2021/09/28 | 138,900 | 139,100 | 137,000 | 138,700 | 2,680 |
| 2021/09/27 | 136,400 | 138,800 | 136,400 | 138,600 | 3,018 |
| 2021/09/24 | 135,600 | 137,800 | 135,600 | 136,300 | 4,672 |
| 2021/09/22 | 137,700 | 138,200 | 135,600 | 136,200 | 4,993 |
| 2021/09/21 | 139,000 | 139,100 | 137,000 | 137,500 | 4,123 |
| 2021/09/17 | 140,900 | 141,500 | 138,700 | 140,000 | 6,827 |
| 2021/09/16 | 139,500 | 140,900 | 139,300 | 140,800 | 4,750 |
| 2021/09/15 | 142,200 | 142,700 | 139,400 | 140,000 | 4,719 |
| 2021/09/14 | 140,100 | 142,200 | 140,100 | 142,200 | 4,277 |
| 2021/09/13 | 140,500 | 141,200 | 139,600 | 140,700 | 3,790 |
| 2021/09/10 | 143,000 | 143,000 | 140,600 | 140,800 | 5,321 |
| 2021/09/09 | 142,100 | 142,600 | 141,500 | 142,100 | 2,760 |
| 2021/09/08 | 142,500 | 142,800 | 141,400 | 142,100 | 4,454 |
| 2021/09/07 | 143,600 | 143,900 | 141,900 | 142,700 | 5,983 |
| 2021/09/06 | 143,600 | 144,400 | 143,600 | 144,300 | 3,454 |
| 2021/09/03 | 144,200 | 144,800 | 142,700 | 143,400 | 4,572 |
| 2021/09/02 | 144,700 | 145,100 | 142,900 | 144,300 | 6,179 |
| 2021/09/01 | 143,900 | 145,000 | 143,300 | 143,300 | 4,760 |
| 2021/08/31 | 148,100 | 148,100 | 145,000 | 145,000 | 5,290 |
| 2021/08/30 | 147,100 | 148,400 | 145,800 | 148,100 | 5,677 |
| 2021/08/27 | 144,000 | 148,000 | 143,800 | 147,800 | 4,697 |
| 2021/08/26 | 141,300 | 143,400 | 141,200 | 143,400 | 4,440 |
| 2021/08/25 | 142,900 | 143,300 | 141,500 | 141,500 | 2,945 |
| 2021/08/24 | 142,200 | 144,400 | 142,200 | 142,200 | 4,203 |
| 2021/08/23 | 144,000 | 144,800 | 142,000 | 142,100 | 4,706 |
| 2021/08/20 | 146,500 | 147,000 | 143,000 | 144,300 | 3,591 |
| 2021/08/19 | 146,900 | 147,900 | 146,500 | 146,800 | 2,323 |
| 2021/08/18 | 145,300 | 148,000 | 145,300 | 147,700 | 1,690 |
| 2021/08/17 | 145,200 | 147,000 | 145,200 | 145,700 | 1,720 |
| 2021/08/16 | 145,400 | 146,600 | 145,000 | 145,600 | 1,910 |
| 2021/08/13 | 146,100 | 147,200 | 145,100 | 145,400 | 1,959 |
| 2021/08/12 | 146,800 | 147,900 | 146,100 | 146,900 | 2,247 |
| 2021/08/11 | 146,800 | 148,200 | 146,100 | 146,400 | 2,559 |
| 2021/08/10 | 147,900 | 148,600 | 146,800 | 146,800 | 3,183 |
| 2021/08/06 | 151,200 | 151,900 | 147,400 | 147,400 | 3,330 |
| 2021/08/05 | 150,400 | 153,400 | 150,400 | 152,400 | 4,144 |
| 2021/08/04 | 151,600 | 152,100 | 150,400 | 150,800 | 2,352 |
| 2021/08/03 | 152,300 | 152,900 | 151,500 | 151,600 | 2,700 |
| 2021/08/02 | 154,000 | 154,000 | 151,700 | 151,700 | 3,394 |
| 2021/07/30 | 153,300 | 153,500 | 152,000 | 152,600 | 4,438 |
| 2021/07/29 | 152,200 | 153,600 | 151,000 | 152,800 | 6,961 |
| 2021/07/28 | 149,600 | 152,200 | 149,600 | 152,100 | 2,820 |
| 2021/07/27 | 148,400 | 150,300 | 148,000 | 149,900 | 2,864 |
| 2021/07/26 | 150,200 | 150,400 | 148,200 | 148,300 | 4,480 |
| 2021/07/21 | 149,700 | 150,900 | 149,300 | 150,000 | 3,091 |
| 2021/07/20 | 150,000 | 150,200 | 148,100 | 148,600 | 3,893 |
| 2021/07/19 | 152,500 | 152,800 | 150,500 | 151,000 | 4,234 |
| 2021/07/16 | 152,000 | 153,800 | 151,600 | 153,100 | 3,683 |
| 2021/07/15 | 153,300 | 153,700 | 151,800 | 152,000 | 4,007 |
| 2021/07/14 | 153,500 | 154,400 | 153,000 | 154,000 | 5,314 |
| 2021/03/22 | 137,800 | 140,200 | 137,400 | 138,600 | 6,124 |
| 2021/03/19 | 138,400 | 139,800 | 137,200 | 138,000 | 16,091 |
| 2021/03/18 | 138,200 | 138,800 | 136,800 | 138,300 | 4,164 |
| 2021/03/17 | 137,900 | 138,700 | 136,800 | 137,100 | 5,293 |
| 2021/03/16 | 135,700 | 138,600 | 135,100 | 137,900 | 5,591 |
| 2021/03/15 | 133,700 | 135,100 | 132,700 | 134,800 | 5,323 |
| 2021/03/12 | 134,000 | 134,300 | 131,100 | 133,300 | 7,362 |
| 2021/03/11 | 134,500 | 134,500 | 131,700 | 133,000 | 5,084 |
| 2021/03/10 | 132,800 | 133,400 | 132,200 | 132,900 | 5,404 |
| 2021/03/09 | 136,000 | 136,200 | 131,100 | 131,300 | 7,189 |
| 2021/03/08 | 136,000 | 137,500 | 134,100 | 134,800 | 3,217 |
| 2021/03/05 | 136,100 | 136,100 | 133,000 | 135,400 | 4,296 |
| 2021/03/04 | 135,300 | 137,100 | 134,900 | 136,300 | 3,454 |
| 2021/03/03 | 137,100 | 137,500 | 134,400 | 136,100 | 3,013 |
| 2021/03/02 | 137,000 | 139,400 | 135,200 | 136,000 | 3,892 |
| 2021/03/01 | 138,500 | 139,700 | 135,700 | 136,100 | 4,878 |
| 2021/02/26 | 139,000 | 139,800 | 135,200 | 137,200 | 5,232 |
| 2021/02/25 | 139,900 | 141,900 | 137,500 | 141,700 | 4,870 |
| 2021/02/24 | 136,500 | 140,100 | 136,400 | 139,500 | 8,624 |
| 2021/02/22 | 133,700 | 136,700 | 133,700 | 135,400 | 5,096 |
| 2021/02/19 | 132,300 | 133,700 | 131,500 | 133,700 | 6,134 |
| 2021/02/18 | 139,900 | 139,900 | 132,200 | 133,000 | 10,065 |
| 2021/02/17 | 146,300 | 146,300 | 140,000 | 141,000 | 6,820 |
| 2021/02/16 | 142,100 | 146,400 | 141,500 | 145,500 | 4,463 |
| 2021/02/15 | 139,600 | 142,400 | 139,400 | 141,400 | 2,582 |
| 2021/02/12 | 138,400 | 140,100 | 137,300 | 140,000 | 3,362 |
| 2021/02/10 | 138,400 | 139,100 | 135,300 | 138,300 | 4,727 |
| 2021/02/09 | 139,000 | 140,000 | 136,000 | 137,700 | 5,232 |
| 2021/02/08 | 135,400 | 137,500 | 134,000 | 137,300 | 4,215 |
| 2021/02/05 | 134,000 | 135,400 | 133,300 | 134,400 | 4,432 |
| 2021/02/04 | 132,000 | 135,300 | 131,300 | 133,300 | 5,693 |
| 2021/02/03 | 129,500 | 132,000 | 128,600 | 131,700 | 5,851 |
| 2021/02/02 | 128,700 | 130,300 | 127,800 | 128,400 | 4,385 |
| 2021/02/01 | 127,500 | 128,800 | 126,200 | 128,000 | 3,439 |
| 2021/01/29 | 125,400 | 129,300 | 125,300 | 127,300 | 5,720 |
| 2021/01/28 | 125,200 | 125,500 | 124,200 | 125,500 | 3,365 |
| 2021/01/27 | 124,100 | 126,700 | 124,100 | 125,600 | 5,049 |
| 2021/01/26 | 125,500 | 126,600 | 123,000 | 123,500 | 3,554 |
| 2021/01/25 | 126,700 | 128,700 | 124,300 | 125,100 | 3,386 |
| 2021/01/22 | 125,500 | 127,300 | 125,200 | 126,500 | 2,561 |
| 2021/01/21 | 124,700 | 126,400 | 124,700 | 125,800 | 2,207 |
| 2021/01/20 | 123,300 | 125,400 | 122,500 | 124,700 | 3,184 |
| 2021/01/19 | 122,500 | 123,400 | 122,100 | 122,700 | 3,011 |
| 2021/01/18 | 120,100 | 121,700 | 119,500 | 121,700 | 2,287 |
| 2021/01/15 | 122,300 | 123,100 | 120,000 | 120,000 | 3,682 |
| 2021/01/14 | 122,600 | 123,400 | 121,500 | 122,300 | 3,182 |
| 2021/01/13 | 124,300 | 124,700 | 122,300 | 122,300 | 3,188 |
| 2021/01/12 | 125,900 | 126,500 | 123,800 | 124,200 | 1,998 |
| 2021/01/08 | 125,100 | 127,000 | 124,600 | 125,900 | 3,481 |
| 2021/01/07 | 123,300 | 125,700 | 123,300 | 125,500 | 3,467 |
| 2021/01/06 | 125,200 | 127,300 | 122,500 | 122,500 | 5,212 |
| 2021/01/05 | 125,300 | 126,400 | 124,700 | 125,700 | 3,108 |
| 2021/01/04 | 127,400 | 127,400 | 124,500 | 125,300 | 3,861 |