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 |
|---|---|---|---|---|---|
| 2022/12/30 | 131,500 | 132,300 | 131,000 | 131,000 | 4,298 |
| 2022/12/29 | 131,400 | 131,800 | 130,400 | 130,700 | 4,144 |
| 2022/12/28 | 133,100 | 134,900 | 132,900 | 133,900 | 3,920 |
| 2022/12/27 | 133,300 | 133,500 | 132,200 | 133,500 | 4,092 |
| 2022/12/26 | 133,000 | 133,400 | 131,800 | 133,200 | 5,800 |
| 2022/12/23 | 134,500 | 134,600 | 132,500 | 132,800 | 5,734 |
| 2022/12/22 | 134,300 | 134,800 | 132,800 | 134,500 | 3,942 |
| 2022/12/21 | 132,100 | 135,100 | 131,600 | 134,400 | 11,922 |
| 2022/12/20 | 135,900 | 136,500 | 129,700 | 130,800 | 9,491 |
| 2022/12/19 | 137,000 | 137,100 | 135,300 | 135,700 | 2,415 |
| 2022/12/16 | 136,300 | 138,100 | 136,300 | 137,500 | 5,952 |
| 2022/12/15 | 136,400 | 136,600 | 135,700 | 136,500 | 2,849 |
| 2022/12/14 | 134,900 | 136,900 | 134,900 | 136,300 | 4,353 |
| 2022/12/13 | 134,900 | 136,000 | 134,900 | 134,900 | 3,300 |
| 2022/12/12 | 135,500 | 136,600 | 135,300 | 135,800 | 3,138 |
| 2022/12/09 | 136,100 | 136,500 | 135,200 | 135,400 | 4,259 |
| 2022/12/08 | 135,400 | 136,700 | 134,300 | 136,200 | 4,711 |
| 2022/12/07 | 135,900 | 136,500 | 135,000 | 135,700 | 4,136 |
| 2022/12/06 | 135,400 | 136,300 | 134,900 | 136,300 | 2,649 |
| 2022/12/05 | 135,000 | 136,000 | 134,300 | 135,600 | 4,262 |
| 2022/12/02 | 135,900 | 136,000 | 134,100 | 134,500 | 3,677 |
| 2022/12/01 | 136,400 | 137,400 | 134,500 | 135,000 | 4,639 |
| 2022/11/30 | 137,200 | 137,500 | 136,100 | 136,400 | 5,230 |
| 2022/11/29 | 136,100 | 137,600 | 135,900 | 137,200 | 2,627 |
| 2022/11/28 | 135,500 | 136,600 | 135,500 | 136,200 | 3,896 |
| 2022/11/25 | 135,000 | 136,400 | 135,000 | 135,500 | 3,104 |
| 2022/11/24 | 135,700 | 136,200 | 134,900 | 135,000 | 3,866 |
| 2022/11/22 | 136,600 | 136,600 | 134,600 | 135,500 | 2,278 |
| 2022/11/21 | 135,600 | 136,900 | 135,500 | 136,000 | 2,099 |
| 2022/11/18 | 135,000 | 135,500 | 134,600 | 135,400 | 1,161 |
| 2022/11/17 | 134,300 | 135,200 | 134,100 | 135,000 | 2,170 |
| 2022/11/16 | 133,900 | 134,800 | 133,900 | 133,900 | 2,763 |
| 2022/11/15 | 133,800 | 134,600 | 133,200 | 133,700 | 4,584 |
| 2022/11/14 | 137,200 | 137,400 | 133,500 | 134,500 | 4,040 |
| 2022/11/11 | 137,800 | 138,300 | 136,400 | 137,200 | 3,231 |
| 2022/11/10 | 137,000 | 137,000 | 135,900 | 135,900 | 2,945 |
| 2022/11/09 | 137,400 | 137,800 | 136,700 | 137,000 | 2,730 |
| 2022/11/08 | 137,100 | 137,400 | 136,500 | 137,000 | 2,250 |
| 2022/11/07 | 137,000 | 137,500 | 135,500 | 135,900 | 2,577 |
| 2022/11/04 | 136,800 | 138,000 | 136,100 | 136,300 | 3,519 |
| 2022/11/02 | 139,000 | 139,000 | 136,600 | 136,600 | 5,650 |
| 2022/11/01 | 138,000 | 139,400 | 136,500 | 139,400 | 5,809 |
| 2022/10/31 | 137,600 | 138,800 | 137,100 | 137,500 | 6,595 |
| 2022/10/28 | 135,900 | 138,000 | 135,100 | 137,800 | 6,025 |
| 2022/10/27 | 135,100 | 136,500 | 134,500 | 136,500 | 6,728 |
| 2022/10/26 | 132,400 | 136,100 | 132,400 | 135,800 | 8,059 |
| 2022/10/25 | 130,600 | 131,800 | 130,500 | 131,800 | 3,066 |
| 2022/10/24 | 130,200 | 131,500 | 129,900 | 130,600 | 3,143 |
| 2022/10/21 | 129,500 | 130,600 | 129,300 | 129,800 | 3,618 |
| 2022/10/20 | 129,500 | 130,400 | 129,100 | 130,000 | 3,489 |
| 2022/10/19 | 131,400 | 132,000 | 129,800 | 130,000 | 3,977 |
| 2022/10/18 | 131,500 | 132,700 | 131,100 | 132,300 | 4,003 |
| 2022/10/17 | 131,800 | 131,900 | 130,200 | 131,200 | 4,071 |
| 2022/10/14 | 132,200 | 133,200 | 131,800 | 131,800 | 3,414 |
| 2022/10/13 | 132,200 | 132,800 | 131,300 | 131,700 | 3,133 |
| 2022/10/12 | 132,000 | 132,500 | 131,600 | 132,300 | 3,512 |
| 2022/10/11 | 133,500 | 133,500 | 130,800 | 131,200 | 4,419 |
| 2022/10/07 | 133,500 | 134,000 | 132,600 | 133,800 | 3,613 |
| 2022/10/06 | 134,200 | 135,100 | 133,500 | 134,800 | 3,256 |
| 2022/10/05 | 135,900 | 136,200 | 133,600 | 133,900 | 3,277 |
| 2022/10/04 | 134,500 | 135,500 | 134,000 | 135,000 | 2,896 |
| 2022/10/03 | 133,500 | 134,200 | 132,400 | 133,500 | 4,632 |
| 2022/09/30 | 133,000 | 133,700 | 131,300 | 133,400 | 6,603 |
| 2022/09/29 | 132,800 | 134,800 | 132,200 | 133,000 | 4,248 |
| 2022/09/28 | 133,800 | 134,100 | 129,800 | 130,800 | 6,382 |
| 2022/09/27 | 135,200 | 135,900 | 133,200 | 133,500 | 5,757 |
| 2022/09/26 | 136,200 | 137,100 | 134,300 | 134,600 | 4,032 |
| 2022/09/22 | 135,100 | 136,900 | 134,500 | 136,200 | 2,811 |
| 2022/09/21 | 135,100 | 136,300 | 135,000 | 135,600 | 3,052 |
| 2022/09/20 | 136,700 | 137,000 | 134,800 | 135,400 | 2,483 |
| 2022/09/16 | 134,700 | 136,700 | 134,500 | 136,000 | 3,787 |
| 2022/09/15 | 135,700 | 135,700 | 134,200 | 134,900 | 2,533 |
| 2022/09/14 | 135,200 | 135,700 | 134,500 | 134,900 | 2,757 |
| 2022/09/13 | 135,600 | 136,200 | 135,300 | 136,200 | 4,040 |
| 2022/09/12 | 135,700 | 135,900 | 135,100 | 135,600 | 2,941 |
| 2022/09/09 | 133,000 | 135,800 | 132,800 | 135,700 | 6,317 |
| 2022/09/08 | 133,500 | 134,100 | 133,100 | 133,300 | 4,469 |
| 2022/09/07 | 132,600 | 133,300 | 132,200 | 132,800 | 2,939 |
| 2022/09/06 | 131,500 | 132,600 | 131,200 | 132,200 | 2,177 |
| 2022/09/05 | 130,400 | 131,800 | 130,200 | 130,800 | 2,661 |
| 2022/09/02 | 130,900 | 131,800 | 130,200 | 130,400 | 2,866 |
| 2022/09/01 | 131,400 | 131,500 | 129,400 | 129,900 | 3,080 |
| 2022/08/31 | 131,200 | 131,900 | 129,800 | 131,400 | 5,205 |
| 2022/08/30 | 129,200 | 131,400 | 129,200 | 131,300 | 3,112 |
| 2022/08/29 | 129,600 | 130,400 | 128,800 | 129,600 | 4,227 |
| 2022/08/26 | 129,700 | 131,300 | 129,500 | 130,900 | 2,362 |
| 2022/08/25 | 129,100 | 129,800 | 128,800 | 129,200 | 2,012 |
| 2022/08/24 | 129,300 | 130,000 | 128,100 | 128,400 | 3,031 |
| 2022/08/23 | 129,400 | 130,300 | 128,900 | 129,300 | 3,404 |
| 2022/08/22 | 131,200 | 131,200 | 129,200 | 130,000 | 3,136 |
| 2022/08/19 | 128,900 | 132,800 | 128,000 | 132,400 | 8,848 |
| 2022/08/18 | 124,200 | 124,900 | 123,700 | 124,700 | 2,372 |
| 2022/08/17 | 125,000 | 125,200 | 124,200 | 124,400 | 1,385 |
| 2022/08/16 | 124,800 | 125,000 | 124,300 | 125,000 | 1,673 |
| 2022/08/15 | 123,900 | 124,900 | 123,700 | 124,800 | 1,456 |
| 2022/08/12 | 124,600 | 124,600 | 123,500 | 123,500 | 2,123 |
| 2022/08/10 | 124,700 | 125,000 | 123,600 | 124,000 | 2,364 |
| 2022/08/09 | 125,000 | 125,400 | 124,300 | 124,700 | 2,094 |
| 2022/08/08 | 125,100 | 125,600 | 124,300 | 125,000 | 1,551 |
| 2022/08/05 | 126,200 | 126,200 | 124,700 | 125,100 | 1,835 |
| 2022/08/04 | 125,700 | 126,200 | 124,900 | 125,600 | 2,552 |
| 2022/08/03 | 125,300 | 125,700 | 123,600 | 125,000 | 2,304 |
| 2022/08/02 | 126,100 | 126,300 | 124,400 | 124,800 | 2,382 |
| 2022/08/01 | 126,500 | 126,500 | 125,300 | 126,100 | 2,876 |
| 2022/07/29 | 125,400 | 126,600 | 125,100 | 126,600 | 2,861 |
| 2022/07/28 | 124,600 | 125,200 | 124,100 | 125,000 | 2,473 |
| 2022/07/27 | 124,100 | 124,800 | 123,600 | 123,800 | 2,792 |
| 2022/07/26 | 123,400 | 123,800 | 122,800 | 123,600 | 2,535 |
| 2022/07/25 | 122,100 | 123,300 | 122,100 | 122,900 | 2,613 |
| 2022/07/22 | 122,100 | 122,400 | 121,500 | 121,900 | 2,372 |
| 2022/07/21 | 121,200 | 122,100 | 120,700 | 122,100 | 3,511 |
| 2022/07/20 | 121,400 | 121,600 | 120,000 | 121,300 | 4,425 |
| 2022/07/19 | 121,000 | 121,800 | 120,500 | 121,400 | 3,797 |
| 2022/07/15 | 121,200 | 121,200 | 119,700 | 119,700 | 3,499 |
| 2022/07/14 | 120,900 | 121,200 | 120,400 | 121,200 | 1,678 |
| 2022/07/13 | 120,600 | 121,800 | 120,500 | 121,300 | 2,344 |
| 2022/07/12 | 121,200 | 121,200 | 120,100 | 120,500 | 2,554 |
| 2022/07/11 | 119,800 | 121,800 | 119,600 | 121,100 | 2,460 |
| 2022/07/08 | 119,900 | 120,500 | 118,900 | 118,900 | 4,785 |
| 2022/07/07 | 120,400 | 120,800 | 119,700 | 120,300 | 3,657 |
| 2022/07/06 | 121,800 | 122,000 | 119,800 | 119,800 | 3,236 |
| 2022/07/05 | 121,300 | 122,100 | 121,000 | 122,100 | 2,348 |
| 2022/07/04 | 121,500 | 122,500 | 120,300 | 121,900 | 3,056 |
| 2022/07/01 | 122,900 | 122,900 | 120,100 | 120,900 | 3,699 |
| 2022/06/30 | 122,900 | 123,500 | 121,900 | 122,500 | 3,277 |
| 2022/06/29 | 122,500 | 122,900 | 121,500 | 122,900 | 5,650 |
| 2022/06/28 | 122,800 | 125,300 | 122,800 | 124,800 | 7,195 |
| 2022/06/27 | 122,600 | 123,700 | 122,600 | 123,100 | 3,186 |
| 2022/06/24 | 121,900 | 122,600 | 121,600 | 122,200 | 4,574 |
| 2022/06/23 | 121,900 | 123,500 | 121,100 | 121,900 | 5,433 |
| 2022/06/22 | 123,600 | 123,900 | 121,200 | 121,600 | 4,564 |
| 2022/06/21 | 123,800 | 124,200 | 122,500 | 122,700 | 3,303 |
| 2022/06/20 | 124,400 | 124,400 | 122,000 | 122,900 | 2,141 |
| 2022/06/17 | 122,000 | 124,800 | 121,300 | 123,800 | 4,912 |
| 2022/06/16 | 122,300 | 125,000 | 122,300 | 123,700 | 4,004 |
| 2022/06/15 | 123,700 | 125,200 | 120,800 | 121,600 | 6,111 |
| 2022/06/14 | 127,100 | 127,200 | 122,500 | 123,100 | 8,369 |
| 2022/06/13 | 127,900 | 128,500 | 127,000 | 127,800 | 4,143 |
| 2022/06/10 | 129,900 | 130,100 | 128,000 | 128,000 | 4,495 |
| 2022/06/09 | 129,600 | 130,300 | 129,200 | 130,100 | 1,973 |
| 2022/06/08 | 129,000 | 129,900 | 128,700 | 129,500 | 1,809 |
| 2022/06/07 | 129,500 | 129,800 | 128,600 | 129,500 | 1,996 |
| 2022/06/06 | 129,100 | 130,300 | 128,400 | 129,700 | 3,237 |
| 2022/06/03 | 128,800 | 129,600 | 128,300 | 129,000 | 2,486 |
| 2022/06/02 | 128,200 | 128,600 | 127,400 | 128,600 | 4,466 |
| 2022/06/01 | 128,100 | 128,900 | 128,000 | 128,400 | 3,333 |
| 2022/05/31 | 129,000 | 129,500 | 128,300 | 129,000 | 5,072 |
| 2022/05/30 | 129,700 | 129,800 | 128,300 | 129,000 | 4,869 |
| 2022/05/27 | 129,100 | 129,400 | 127,600 | 128,400 | 5,964 |
| 2022/05/26 | 128,600 | 129,600 | 128,300 | 129,300 | 2,069 |
| 2022/05/25 | 127,800 | 129,200 | 127,700 | 129,200 | 2,968 |
| 2022/05/24 | 127,400 | 127,900 | 126,800 | 127,700 | 2,401 |
| 2022/05/23 | 127,400 | 128,200 | 126,900 | 127,000 | 1,981 |
| 2022/05/20 | 128,600 | 128,800 | 126,500 | 127,200 | 2,214 |
| 2022/05/19 | 127,600 | 128,700 | 127,100 | 128,300 | 1,706 |
| 2022/05/18 | 127,300 | 129,000 | 126,800 | 128,600 | 2,867 |
| 2022/05/17 | 126,800 | 127,200 | 124,800 | 127,200 | 2,554 |
| 2022/05/16 | 127,000 | 127,700 | 125,100 | 126,300 | 3,467 |
| 2022/05/13 | 123,000 | 125,900 | 122,900 | 125,600 | 4,371 |
| 2022/05/12 | 121,400 | 123,200 | 120,700 | 122,600 | 4,875 |
| 2022/05/11 | 122,200 | 123,700 | 121,300 | 122,700 | 6,068 |
| 2022/05/10 | 124,400 | 124,400 | 122,400 | 122,900 | 6,478 |
| 2022/05/09 | 126,300 | 126,500 | 124,400 | 124,700 | 5,594 |
| 2022/05/06 | 126,600 | 127,900 | 126,300 | 126,800 | 6,035 |
| 2022/05/02 | 126,200 | 128,500 | 126,100 | 127,400 | 3,833 |
| 2022/04/28 | 128,700 | 129,500 | 127,600 | 127,600 | 5,174 |
| 2022/04/27 | 129,500 | 130,000 | 128,800 | 129,200 | 4,236 |
| 2022/04/26 | 131,000 | 131,700 | 129,500 | 130,100 | 4,947 |
| 2022/04/25 | 131,400 | 131,600 | 129,900 | 131,000 | 2,268 |
| 2022/04/22 | 131,000 | 132,400 | 130,200 | 131,900 | 2,593 |
| 2022/04/21 | 130,400 | 132,600 | 130,400 | 131,900 | 2,236 |
| 2022/04/20 | 131,700 | 132,000 | 129,600 | 130,200 | 3,824 |
| 2022/04/19 | 132,500 | 132,700 | 131,200 | 131,300 | 4,340 |
| 2022/04/18 | 132,900 | 133,300 | 132,200 | 132,900 | 1,062 |
| 2022/04/15 | 132,300 | 132,900 | 131,200 | 132,900 | 1,683 |
| 2022/04/14 | 131,900 | 132,500 | 131,000 | 132,000 | 2,882 |
| 2022/04/13 | 131,500 | 132,400 | 130,800 | 131,400 | 3,518 |
| 2022/04/12 | 132,300 | 133,300 | 131,400 | 131,400 | 2,461 |
| 2022/04/11 | 132,900 | 133,800 | 132,100 | 132,200 | 2,288 |
| 2022/04/08 | 133,800 | 134,400 | 131,300 | 131,500 | 4,880 |
| 2022/04/07 | 135,300 | 135,300 | 132,800 | 133,300 | 2,518 |
| 2022/04/06 | 135,800 | 136,300 | 134,600 | 135,300 | 2,570 |
| 2022/04/05 | 136,300 | 136,400 | 134,800 | 135,800 | 3,088 |
| 2022/04/04 | 138,600 | 138,600 | 133,600 | 136,200 | 4,054 |
| 2022/04/01 | 134,800 | 136,300 | 132,600 | 136,200 | 3,792 |
| 2022/03/31 | 134,800 | 135,900 | 134,100 | 135,000 | 2,232 |
| 2022/03/30 | 138,600 | 138,600 | 132,700 | 134,400 | 2,952 |
| 2022/03/29 | 134,900 | 136,800 | 134,800 | 136,600 | 2,843 |
| 2022/03/28 | 133,300 | 134,900 | 132,700 | 134,500 | 2,676 |
| 2022/03/25 | 134,000 | 134,300 | 132,600 | 132,700 | 3,293 |
| 2022/03/24 | 131,500 | 133,800 | 130,600 | 133,800 | 3,644 |
| 2022/03/23 | 133,100 | 133,300 | 130,800 | 131,900 | 2,534 |
| 2022/03/22 | 129,700 | 133,000 | 127,800 | 132,500 | 6,819 |
| 2022/03/18 | 127,600 | 129,700 | 127,600 | 129,500 | 6,946 |
| 2022/03/17 | 126,800 | 128,400 | 126,800 | 127,500 | 3,725 |
| 2022/03/16 | 124,300 | 127,500 | 124,200 | 126,800 | 4,278 |
| 2022/03/15 | 125,300 | 126,300 | 123,400 | 123,900 | 2,911 |
| 2022/03/14 | 125,600 | 127,100 | 125,300 | 125,300 | 1,690 |
| 2022/03/11 | 127,100 | 129,500 | 125,500 | 125,600 | 5,159 |
| 2022/03/10 | 126,500 | 127,900 | 125,600 | 126,600 | 5,335 |
| 2022/03/09 | 124,900 | 127,600 | 124,000 | 124,700 | 4,467 |
| 2022/03/08 | 126,300 | 126,700 | 124,200 | 124,400 | 3,487 |
| 2022/03/07 | 128,000 | 128,300 | 126,200 | 126,900 | 2,966 |
| 2022/03/04 | 129,700 | 129,900 | 127,100 | 128,000 | 3,288 |
| 2022/03/03 | 131,700 | 131,800 | 129,100 | 129,500 | 2,538 |
| 2022/03/02 | 130,700 | 132,100 | 129,700 | 131,400 | 2,602 |
| 2022/03/01 | 128,800 | 131,400 | 128,700 | 130,000 | 4,156 |
| 2022/02/28 | 125,900 | 128,400 | 125,800 | 128,200 | 3,612 |
| 2022/02/25 | 124,700 | 127,200 | 124,700 | 127,200 | 5,614 |
| 2022/02/24 | 125,500 | 128,300 | 124,000 | 126,000 | 7,755 |
| 2022/02/22 | 126,800 | 127,000 | 123,200 | 125,500 | 4,549 |
| 2022/02/21 | 130,300 | 130,400 | 127,400 | 127,700 | 2,922 |
| 2022/02/18 | 129,600 | 132,200 | 129,200 | 131,200 | 5,088 |
| 2022/02/17 | 127,700 | 128,900 | 126,900 | 128,600 | 2,617 |
| 2022/02/16 | 124,600 | 128,300 | 124,600 | 127,600 | 3,515 |
| 2022/02/15 | 126,000 | 126,900 | 123,600 | 124,100 | 5,164 |
| 2022/02/14 | 127,000 | 128,000 | 125,200 | 125,700 | 2,442 |
| 2022/02/10 | 129,000 | 129,400 | 126,500 | 128,900 | 5,502 |
| 2022/02/09 | 126,300 | 128,600 | 124,700 | 127,800 | 3,760 |
| 2022/02/08 | 128,500 | 129,700 | 125,300 | 125,800 | 3,504 |
| 2022/02/07 | 128,500 | 128,800 | 126,400 | 127,900 | 2,428 |
| 2022/02/04 | 130,000 | 130,900 | 128,000 | 128,500 | 3,377 |
| 2022/02/03 | 130,500 | 131,800 | 130,000 | 130,300 | 3,216 |
| 2022/02/02 | 132,900 | 133,500 | 130,900 | 132,300 | 3,142 |
| 2022/02/01 | 134,100 | 135,100 | 130,500 | 131,700 | 6,557 |
| 2022/01/31 | 132,000 | 134,400 | 131,500 | 131,900 | 5,208 |
| 2022/01/28 | 128,100 | 130,500 | 127,700 | 130,300 | 3,306 |
| 2022/01/27 | 126,100 | 129,000 | 125,300 | 129,000 | 7,220 |
| 2022/01/26 | 123,300 | 126,400 | 123,100 | 126,100 | 3,363 |
| 2022/01/25 | 124,700 | 125,300 | 122,400 | 124,200 | 4,311 |
| 2022/01/24 | 124,000 | 125,300 | 122,500 | 124,100 | 8,167 |
| 2022/01/21 | 122,300 | 124,200 | 118,100 | 123,500 | 10,229 |
| 2022/01/20 | 127,600 | 128,000 | 123,200 | 123,200 | 9,099 |
| 2022/01/19 | 132,300 | 132,500 | 127,600 | 127,700 | 5,266 |
| 2022/01/18 | 133,200 | 134,600 | 132,300 | 132,400 | 3,037 |
| 2022/01/17 | 134,600 | 135,000 | 132,800 | 133,400 | 1,600 |
| 2022/01/14 | 135,500 | 136,500 | 134,100 | 134,200 | 3,179 |
| 2022/01/13 | 134,700 | 135,800 | 134,700 | 135,500 | 2,611 |
| 2022/01/12 | 134,300 | 135,200 | 134,000 | 134,100 | 2,299 |
| 2022/01/11 | 133,400 | 134,500 | 133,000 | 134,400 | 3,558 |
| 2022/01/07 | 131,700 | 133,300 | 131,600 | 132,200 | 3,329 |
| 2022/01/06 | 133,000 | 133,200 | 131,000 | 131,500 | 2,822 |
| 2022/01/05 | 135,300 | 136,100 | 132,600 | 132,800 | 3,263 |
| 2022/01/04 | 134,000 | 135,300 | 132,900 | 134,800 | 2,211 |