[8987 東証] ジャパンエクセレント投資法人 投資証券 日足 時系列データ

[8987 東証] ジャパンエクセレント投資法人 投資証券
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-08142500.00145000.00141500.00144400.006168886520200
2016-12-07139200.00142600.00139200.00142600.003350472968700
2016-12-06139400.00140900.00139100.00139700.003178444582200
2016-12-05141100.00141900.00140300.00140700.002026285983100
2016-12-02141500.00142500.00140700.00142100.003213455322300
2016-12-01142100.00143200.00140600.00140600.003164448963500
2016-11-30140000.00143300.00140000.00142600.005237744713500
2016-11-29141300.00142600.00140700.00141400.002230315491400
2016-11-28139000.00141100.00139000.00140500.002760386961700
2016-11-25138300.00139200.00137800.00138200.001452201139500
2016-11-24137400.00139500.00137300.00138300.001600221668700
2016-11-22136800.00138600.00136800.00137800.002311318532900
2016-11-21139200.00139700.00136800.00137400.003388466224300
2016-11-18139500.00141000.00139000.00139000.003467483752700
2016-11-17138800.00140400.00137800.00139900.003472484158200
2016-11-16138100.00138700.00136700.00138500.003729513374100
2016-11-15138600.00138900.00136800.00138300.004181576750600
2016-11-14140300.00141300.00137000.00137900.005864812220200
2016-11-11141800.00142800.00139600.00141100.004157586092200
2016-11-10142800.00143900.00142400.00142400.003042435165400
2016-11-09143400.00144000.00140100.00143400.003014430483600
2016-11-08142500.00143400.00142000.00143300.002371338460800
2016-11-07142800.00144400.00142400.00143000.002628376045300
2016-11-04143000.00143600.00142200.00142700.002304328499800
2016-11-02145100.00145600.00143100.00144200.002499359769000
2016-11-01145200.00146000.00143800.00145200.002474359062400
2016-10-31143800.00146800.00142800.00146500.002059299223800
2016-10-28145500.00145800.00142800.00143700.003598517652800
2016-10-27145700.00147000.00144500.00146400.001993291355700
2016-10-26145000.00146300.00144800.00145700.002168315246300
2016-10-25145500.00146600.00144800.00145600.002582375261700
2016-10-24144500.00146800.00144400.00146100.002239326134500
2016-10-21145500.00147700.00144600.00145300.003059446495200
2016-10-20146000.00146800.00144800.00146800.003572522243400
2016-10-19144500.00145300.00143800.00145200.001979286018700
2016-10-18144000.00145300.00143700.00144500.003048439685200
2016-10-17145500.00145700.00144200.00145000.002074300322900
2016-10-14145400.00145400.00144200.00144500.003656529555500
2016-10-13146600.00146600.00143600.00144700.003815552236900
2016-10-12144800.00146900.00144400.00146100.004383640250000
2016-10-11146000.00146400.00144800.00145700.002492363075500
2016-10-07146000.00146200.00144600.00145300.002397348651800
2016-10-06145000.00146000.00144600.00146000.003719541177200
2016-10-05147600.00147600.00144400.00145600.003614527035800
2016-10-04144600.00147500.00144300.00147400.003977581331700
2016-10-03145600.00146900.00144400.00146200.002942428840700
2016-09-30144700.00146300.00144200.00145900.002799406865900
2016-09-29147000.00147500.00144200.00144200.002739397272500
2016-09-28147700.00148300.00146900.00147800.001708252041000
2016-09-27146900.00149700.00145800.00149200.004308639564200
2016-09-26149000.00149300.00146900.00147900.004252630253900
2016-09-23145400.00147800.00144500.00147000.005294776441300
2016-09-21144300.00145000.00143100.00144600.003864557492700
2016-09-20142500.00144000.00141700.00143500.003438492612000
2016-09-16143400.00144000.00142200.00143300.003810545321200
2016-09-15141800.00143600.00140600.00143100.003424487661200
2016-09-14143500.00144400.00141400.00141500.001893270592400
2016-09-13142800.00144500.00141500.00144300.005289757725500
2016-09-12141500.00143400.00140800.00142700.002780396481400
2016-09-09143700.00144200.00142400.00142500.002289328229600
2016-09-08144800.00145300.00143200.00143500.001653238004300
2016-09-07142900.00145000.00141400.00144800.003479500182100
2016-09-06142200.00145300.00141800.00144400.004295618370000
2016-09-05141300.00142600.00140200.00142000.002658377012700
2016-09-02139200.00142600.00138700.00141900.004048571615800
2016-09-01138900.00139800.00138100.00139200.002243312023500
2016-08-31140500.00140800.00138500.00139400.003008419815800
2016-08-30140000.00140500.00139200.00139400.002380332389200
2016-08-29139600.00142000.00139100.00140700.002539357042000
2016-08-26138800.00141200.00138000.00139500.002728381268500
2016-08-25136700.00139600.00136300.00138500.004619638913400
2016-08-24133000.00136700.00133000.00135200.003806514965200
2016-08-23134100.00136100.00134100.00134400.003472469456400
2016-08-22135600.00136100.00132900.00132900.004235568926800
2016-08-19139700.00139900.00136400.00136500.004798660019200
2016-08-18139100.00139800.00136600.00139700.004426611853200
2016-08-17140000.00141000.00138500.00139800.002478345818100
2016-08-16141000.00141100.00139600.00140000.002416338611100
2016-08-15140000.00140600.00138600.00140200.002676373591000
2016-08-12141600.00141900.00139900.00140000.002936412827200
2016-08-10140000.00142300.00140000.00141600.001768250010200
2016-08-09140400.00141700.00140400.00141100.001400197479700
2016-08-08141300.00141700.00139900.00141100.002366333373800
2016-08-05140600.00141500.00139300.00140600.004530635490200
2016-08-04143500.00143500.00140600.00142100.004330615290400
2016-08-03142100.00143800.00140600.00141700.004227599070800
2016-08-02145000.00145700.00142700.00143800.004235609505500
2016-08-01146500.00147000.00143700.00144600.002723394251300
2016-07-29147100.00148900.00143000.00145000.004873708114700
2016-07-28145300.00146800.00143900.00146700.002880419141500
2016-07-27144500.00145000.00142600.00144300.002066297758700
2016-07-26143400.00145200.00142700.00144200.001751251761300
2016-07-25144500.00144600.00142600.00144200.001535220485100
2016-07-22143800.00145200.00142400.00144700.002810405523000
2016-07-21145300.00145900.00143600.00145800.002151312010500
2016-07-20144100.00145900.00143800.00145300.002416350006800
2016-07-19142500.00144300.00142300.00144300.001936277744500
2016-07-15143300.00144000.00141800.00141800.003581510924800
2016-07-14141300.00144000.00140700.00144000.006486924423600
2016-07-13143100.00143200.00139700.00140500.005450769654900
2016-07-12141400.00143000.00140800.00142500.00167722378314300
2016-07-11140700.00141900.00139900.00139900.006557922234100
2016-07-08142300.00143600.00140700.00140700.002792396397600
2016-07-07141900.00142600.00140400.00142600.003743530089000
2016-07-06141800.00142300.00140100.00141900.004258602441800
2016-07-05143300.00144400.00141500.00142500.0092571325821700
2016-07-04142200.00144400.00141900.00142300.006664952377000
2016-07-01141000.00143500.00141000.00142600.002690383119600
2016-06-30139200.00144800.00139200.00140600.005854828805200
2016-06-29140700.00142200.00138400.00140700.004091574898500
2016-06-28133100.00140700.00133100.00140200.003862528316000
2016-06-27137700.00139500.00135100.00135100.004810657676000
2016-06-24143800.00144000.00134200.00134800.0073781015370700
2016-06-23142400.00145100.00142400.00143200.005060725648800
2016-06-22148300.00148300.00145400.00145400.002114309969500
2016-06-21146900.00148900.00146200.00148300.001959289104900
2016-06-20145600.00148000.00144900.00147600.001365200853400
2016-06-17148500.00148500.00143700.00144000.0069091004544300
2016-06-16151000.00151100.00146000.00147200.004316641411900
2016-06-15149800.00151700.00149500.00150800.002557385928300
2016-06-14152700.00152700.00149700.00149800.005780874420700
2016-06-13152100.00153500.00151200.00152900.002462375479700
2016-06-10153300.00153600.00151700.00153100.002927447672700
2016-06-09152000.00153900.00150700.00153300.002093319283700
2016-06-08151700.00151900.00149800.00151800.001879283430700
2016-06-07151200.00152200.00150100.00150900.002612394845700
2016-06-06151500.00152300.00149900.00151200.002606392750600
2016-06-03149500.00153200.00149400.00153200.003214487531300
2016-06-02150800.00151500.00149600.00149600.003253488753100
2016-06-01149300.00151300.00149100.00150000.002389359093800
2016-05-31149800.00150400.00149200.00149400.004066608456600
2016-05-30150400.00150600.00149000.00149800.002631394505300
2016-05-27150200.00151100.00149500.00150400.001430215132800
2016-05-26152100.00152100.00148600.00150200.003545530846200
2016-05-25151800.00152100.00149900.00152100.002029306853100
2016-05-24149500.00152300.00149100.00151800.001432216541600
2016-05-23151600.00151600.00148700.00150800.003821574185500
2016-05-20152100.00152200.00148300.00150700.004706703950200
2016-05-19153000.00153400.00150300.00151000.003010455601600
2016-05-18153100.00154600.00152300.00153900.002484380187400
2016-05-17152800.00154500.00152000.00153900.001998307459400
2016-05-16153500.00154500.00152200.00153500.001523233249600
2016-05-13152600.00154500.00152200.00153100.001686258328700
2016-05-12154000.00155500.00152600.00152600.002331358298800
2016-05-11157000.00157900.00153800.00154000.001726267588900
2016-05-10153900.00156600.00153900.00156500.003983620265900
2016-05-09152100.00156400.00152100.00155100.002073321657200
2016-05-06154400.00154400.00152100.00152700.001913292580000
2016-05-02151000.00154000.00150200.00152700.002939447198200
2016-04-28155800.00155800.00149900.00153200.004316659056800
2016-04-27156700.00157800.00154400.00155900.002743429508400
2016-04-26160200.00162100.00158600.00161000.004332695859500
2016-04-25156000.00163000.00156000.00160200.0074831194862200
2016-04-22152700.00158000.00152700.00154400.003560552581400
2016-04-21150900.00155200.00150800.00154300.002793427731200
2016-04-20150600.00154400.00150600.00150900.002117323183200
2016-04-19152500.00153900.00151600.00151600.002481378668800
2016-04-18148200.00152900.00148200.00152000.003378512805500
2016-04-15150100.00151600.00150000.00150000.001575237440900
2016-04-14150200.00151600.00150200.00151000.001833276614300
2016-04-13148900.00150900.00148000.00150500.002300345084100
2016-04-12150200.00151200.00148400.00148400.002311346102300
2016-04-11151400.00152200.00150100.00150100.001821274974800
2016-04-08152900.00153000.00151300.00151400.001874284972900
2016-04-07153600.00155700.00152000.00153000.002990459540800
2016-04-06157100.00158500.00153500.00153600.004894761617800
2016-04-05154400.00159600.00153700.00157800.005718895947700
2016-04-04147300.00155500.00147300.00154400.004582701413700
2016-04-01151500.00151500.00146600.00148000.005522823613300
2016-03-31151400.00154100.00150900.00152000.004813732773200
2016-03-30151200.00153000.00150100.00151300.003878588650800
2016-03-29151100.00152500.00149100.00151300.003982600329700
2016-03-28151400.00153000.00149200.00152500.002841430691500
2016-03-25148700.00151000.00148700.00149500.001823273262300
2016-03-24150300.00151400.00148500.00149900.003380506929600
2016-03-23150300.00153200.00150300.00151300.003041462327300
2016-03-22147200.00152200.00147200.00151300.003520530315900
2016-03-18147100.00147900.00146500.00147800.003469511519900
2016-03-17146700.00148000.00145400.00145900.002655389162000
2016-03-16147500.00148800.00147000.00147200.002278336732300
2016-03-15147800.00150000.00146300.00147500.003342493323800
2016-03-14148500.00149900.00146600.00146600.004461658639100
2016-03-11146400.00150900.00146300.00150100.004268632718200
2016-03-10148500.00149700.00146400.00146400.002975439455400
2016-03-09150300.00151000.00148500.00149800.003382507242400
2016-03-08148000.00152700.00148000.00151400.002868434861500
2016-03-07148400.00150600.00147800.00149800.003963591026200
2016-03-04147900.00150700.00146800.00150700.004157617651700
2016-03-03151500.00154000.00149500.00150200.002701410493800
2016-03-02152500.00154100.00152000.00152200.004362666784200
2016-03-01154200.00155800.00152300.00152400.0065271006161000
2016-02-29153200.00156500.00152400.00155200.003800588772600
2016-02-26152100.00153900.00150700.00153500.005074772771300
2016-02-25149100.00153700.00148500.00153700.0092101392505100
2016-02-24145500.00149500.00145200.00148600.005537818752800
2016-02-23146500.00146700.00143600.00145800.003502510331400
2016-02-22143800.00147100.00143100.00146600.006595963093900
2016-02-19138300.00144000.00137000.00143700.003946558871100
2016-02-18139900.00141400.00136700.00138700.003358467820200
2016-02-17142600.00142600.00138000.00139100.003541496034700
2016-02-16138500.00144900.00138000.00140500.004710665573600
2016-02-15134100.00139800.00133200.00138400.003798520102300
2016-02-12131300.00132000.00128700.00129500.005827759080700
2016-02-10134400.00135600.00129900.00131600.006167816343500
2016-02-09136600.00139300.00134300.00134500.005270717642100
2016-02-08137400.00140300.00136500.00138600.005921822406000
2016-02-05135600.00138700.00135600.00137700.005256721384100
2016-02-04138600.00140700.00136500.00136900.003943544130700
2016-02-03137100.00140800.00134900.00138600.005231718603300
2016-02-02137100.00138900.00135900.00138700.004239583686300
2016-02-01136900.00140800.00136900.00138600.0083511163683900
2016-01-29128800.00134900.00126900.00133900.004725624524300
2016-01-28129100.00129700.00127800.00127800.001727221735200
2016-01-27129000.00130900.00128700.00130600.002332302523200
2016-01-26127500.00128400.00126200.00128000.002212282465600
2016-01-25126400.00128100.00124400.00127500.002581325900700
2016-01-22124400.00125700.00123500.00124500.003100385656500
2016-01-21124000.00124100.00121300.00123600.004827592659700
2016-01-20123400.00125500.00122600.00123200.003425424265800
2016-01-19126000.00126000.00122700.00123900.004706583049000
2016-01-18125100.00126100.00124100.00125400.002013252507800
2016-01-15129200.00129300.00125900.00126300.002326295575400
2016-01-14126600.00128100.00125500.00127800.002048259797800
2016-01-13126100.00128600.00125700.00127000.002372301905700
2016-01-12125600.00127700.00124900.00125700.003586452460800
2016-01-08129800.00130700.00128300.00128600.001708220588000
2016-01-07132100.00132400.00130700.00131600.001596209844500
2016-01-06132000.00132400.00130300.00131600.001550203810400
2016-01-05130400.00131400.00129400.00131000.002047266413800
2016-01-04132000.00132100.00130300.00131600.001442188930100
2015-12-30132700.00133800.00132200.00132800.001881249820300
2015-12-29132900.00133800.00132600.00133400.001597213054800
2015-12-28134000.00134400.00132200.00132800.002634349888800
2015-12-25136200.00137800.00136200.00137300.001787245221100
2015-12-24136300.00137400.00136200.00136800.001949266329500
2015-12-22138300.00138400.00135200.00137800.002772380210600
2015-12-21138700.00139500.00135400.00136700.002526346067500
2015-12-18136300.00138900.00134000.00138600.003950541796600
2015-12-17133400.00135800.00133300.00134400.003422461223200
2015-12-16131100.00132400.00130200.00132200.003582471015500
2015-12-15133600.00133700.00129200.00129400.003952517620700
2015-12-14133400.00134400.00132500.00133900.002000266934200
2015-12-11136000.00136000.00132700.00133700.002535339972900
2015-12-10134300.00136000.00132900.00134300.002772370808900
2015-12-09136800.00137500.00135300.00136000.002078283610200
2015-12-08134800.00137300.00134800.00136800.001398190987400
2015-12-07135500.00137200.00134700.00136300.001792244005300
2015-12-04133500.00134400.00133500.00134200.001696227211400
2015-12-03134600.00135400.00132800.00134700.002729365619500
2015-12-02137400.00138500.00134500.00135100.003011409885800

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog