純パラジウム上場信託(現物国内保管型)(1543)の株価時系列情報
純パラジウム上場信託(現物国内保管型)(1543)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 |
|---|---|---|---|---|---|
| 2018/12/28 | 43,050 | 44,450 | 42,450 | 43,000 | 166 |
| 2018/12/27 | 43,200 | 44,350 | 42,000 | 42,350 | 50 |
| 2018/12/26 | 40,400 | 42,750 | 40,400 | 42,500 | 160 |
| 2018/12/25 | 41,100 | 41,100 | 40,700 | 40,700 | 204 |
| 2018/12/21 | 42,150 | 42,800 | 41,750 | 41,800 | 87 |
| 2018/12/20 | 42,050 | 42,700 | 42,050 | 42,700 | 106 |
| 2018/12/19 | 43,250 | 43,250 | 42,500 | 42,750 | 42 |
| 2018/12/18 | 43,200 | 43,250 | 42,750 | 43,000 | 84 |
| 2018/12/17 | 42,950 | 42,950 | 42,150 | 42,150 | 43 |
| 2018/12/14 | 42,100 | 42,550 | 42,050 | 42,500 | 46 |
| 2018/12/13 | 42,300 | 42,700 | 42,000 | 42,000 | 114 |
| 2018/12/12 | 41,450 | 42,050 | 41,450 | 42,050 | 90 |
| 2018/12/11 | 41,300 | 41,500 | 41,300 | 41,350 | 20 |
| 2018/12/10 | 41,200 | 41,500 | 41,200 | 41,500 | 29 |
| 2018/12/07 | 41,300 | 41,300 | 40,800 | 41,200 | 135 |
| 2018/12/06 | 42,150 | 42,250 | 42,000 | 42,150 | 112 |
| 2018/12/05 | 41,700 | 41,900 | 41,500 | 41,900 | 52 |
| 2018/12/04 | 41,000 | 41,650 | 41,000 | 41,000 | 93 |
| 2018/12/03 | 40,600 | 40,800 | 40,550 | 40,800 | 20 |
| 2018/11/30 | 39,450 | 40,600 | 39,450 | 40,600 | 48 |
| 2018/11/29 | 40,000 | 40,050 | 39,950 | 40,000 | 32 |
| 2018/11/28 | 38,950 | 39,200 | 38,950 | 39,200 | 28 |
| 2018/11/27 | 39,150 | 39,350 | 39,100 | 39,200 | 89 |
| 2018/11/26 | 39,950 | 40,000 | 39,950 | 40,000 | 30 |
| 2018/11/22 | 39,900 | 40,000 | 39,550 | 40,000 | 83 |
| 2018/11/21 | 38,550 | 39,750 | 38,550 | 39,750 | 114 |
| 2018/11/20 | 39,050 | 40,200 | 39,050 | 39,500 | 49 |
| 2018/11/19 | 39,800 | 40,150 | 39,600 | 40,150 | 88 |
| 2018/11/16 | 38,250 | 39,500 | 38,050 | 39,500 | 147 |
| 2018/11/15 | 37,800 | 37,800 | 37,800 | 37,800 | 3 |
| 2018/11/14 | 38,100 | 38,250 | 37,950 | 37,950 | 24 |
| 2018/11/13 | 37,550 | 37,550 | 37,550 | 37,550 | 19 |
| 2018/11/12 | 38,250 | 38,250 | 38,250 | 38,250 | 8 |
| 2018/11/09 | 37,400 | 38,500 | 37,400 | 38,400 | 59 |
| 2018/11/08 | 38,100 | 38,600 | 38,100 | 38,100 | 95 |
| 2018/11/07 | 37,500 | 38,100 | 37,500 | 37,500 | 57 |
| 2018/11/06 | 38,000 | 38,000 | 36,600 | 36,800 | 56 |
| 2018/11/05 | 37,700 | 37,700 | 37,600 | 37,600 | 22 |
| 2018/11/02 | 36,400 | 37,000 | 36,400 | 37,000 | 18 |
| 2018/11/01 | 36,800 | 36,800 | 36,300 | 36,300 | 80 |
| 2018/10/31 | 36,400 | 36,700 | 36,400 | 36,700 | 79 |
| 2018/10/30 | 36,900 | 37,100 | 36,900 | 37,100 | 196 |
| 2018/10/29 | 37,700 | 37,700 | 37,000 | 37,050 | 29 |
| 2018/10/26 | 37,000 | 37,350 | 37,000 | 37,200 | 154 |
| 2018/10/25 | 37,800 | 37,800 | 37,400 | 37,800 | 87 |
| 2018/10/24 | 37,950 | 38,550 | 36,900 | 38,500 | 270 |
| 2018/10/23 | 37,000 | 38,000 | 37,000 | 37,600 | 244 |
| 2018/10/22 | 36,650 | 36,650 | 34,850 | 35,500 | 37 |
| 2018/10/19 | 36,150 | 36,150 | 36,150 | 36,150 | 3 |
| 2018/10/18 | 36,250 | 36,300 | 36,100 | 36,300 | 9 |
| 2018/10/17 | 36,300 | 36,300 | 36,200 | 36,250 | 15 |
| 2018/10/16 | 34,600 | 36,500 | 34,600 | 36,300 | 391 |
| 2018/10/15 | 35,500 | 35,500 | 34,550 | 34,600 | 34 |
| 2018/10/12 | 35,200 | 36,450 | 35,200 | 36,000 | 37 |
| 2018/10/11 | 35,400 | 35,800 | 34,400 | 35,500 | 52 |
| 2018/10/10 | 36,200 | 36,500 | 36,100 | 36,100 | 5 |
| 2018/10/09 | 36,500 | 36,600 | 36,350 | 36,350 | 107 |
| 2018/10/05 | 35,750 | 36,150 | 35,650 | 36,150 | 25 |
| 2018/10/04 | 35,650 | 36,450 | 35,650 | 36,300 | 28 |
| 2018/10/03 | 35,550 | 36,150 | 35,550 | 36,000 | 11 |
| 2018/10/02 | 35,750 | 36,300 | 35,350 | 36,250 | 51 |
| 2018/10/01 | 36,850 | 36,850 | 36,400 | 36,450 | 58 |
| 2018/09/28 | 36,400 | 37,000 | 36,000 | 37,000 | 371 |
| 2018/09/27 | 34,450 | 36,400 | 34,450 | 36,400 | 570 |
| 2018/09/26 | 34,500 | 35,000 | 34,250 | 35,000 | 59 |
| 2018/09/25 | 34,400 | 35,000 | 34,100 | 34,100 | 33 |
| 2018/09/21 | 35,000 | 35,200 | 34,600 | 35,000 | 228 |
| 2018/09/20 | 34,550 | 34,900 | 34,000 | 34,200 | 181 |
| 2018/09/19 | 33,400 | 34,050 | 33,400 | 33,850 | 129 |
| 2018/09/18 | 32,800 | 33,150 | 32,800 | 33,000 | 78 |
| 2018/09/14 | 32,800 | 32,850 | 32,550 | 32,850 | 49 |
| 2018/09/12 | 32,600 | 32,800 | 32,600 | 32,800 | 29 |
| 2018/09/11 | 32,700 | 32,700 | 32,700 | 32,700 | 13 |
| 2018/09/10 | 32,250 | 32,400 | 32,250 | 32,400 | 31 |
| 2018/09/07 | 32,500 | 32,500 | 32,250 | 32,250 | 34 |
| 2018/09/06 | 32,550 | 32,550 | 32,550 | 32,550 | 8 |
| 2018/09/05 | 32,850 | 32,950 | 32,650 | 32,950 | 40 |
| 2018/09/04 | 32,650 | 32,850 | 32,650 | 32,850 | 61 |
| 2018/09/03 | 32,400 | 32,750 | 32,400 | 32,500 | 79 |
| 2018/08/31 | 32,200 | 32,450 | 32,200 | 32,400 | 169 |
| 2018/08/30 | 32,150 | 32,200 | 31,850 | 31,850 | 92 |
| 2018/08/29 | 31,350 | 31,450 | 31,350 | 31,450 | 3 |
| 2018/08/28 | 31,550 | 31,800 | 31,450 | 31,500 | 56 |
| 2018/08/27 | 31,300 | 31,300 | 31,200 | 31,250 | 43 |
| 2018/08/24 | 30,800 | 30,850 | 30,450 | 30,700 | 15 |
| 2018/08/23 | 30,800 | 30,800 | 30,800 | 30,800 | 55 |
| 2018/08/22 | 30,200 | 30,300 | 30,200 | 30,300 | 16 |
| 2018/08/21 | 30,050 | 30,350 | 30,050 | 30,300 | 12 |
| 2018/08/20 | 29,250 | 30,050 | 29,250 | 30,050 | 126 |
| 2018/08/17 | 29,010 | 29,970 | 29,010 | 29,970 | 34 |
| 2018/08/16 | 28,850 | 28,980 | 28,010 | 28,950 | 268 |
| 2018/08/15 | 30,250 | 30,250 | 30,250 | 30,250 | 1 |
| 2018/08/14 | 30,850 | 30,850 | 30,000 | 30,000 | 34 |
| 2018/08/13 | 30,350 | 30,350 | 30,250 | 30,250 | 9 |
| 2018/08/10 | 30,600 | 30,600 | 30,300 | 30,350 | 23 |
| 2018/08/09 | 30,250 | 30,600 | 30,250 | 30,600 | 31 |
| 2018/08/08 | 30,700 | 30,700 | 30,700 | 30,700 | 5 |
| 2018/08/07 | 30,750 | 30,750 | 30,500 | 30,500 | 36 |
| 2018/08/06 | 30,950 | 31,000 | 30,950 | 31,000 | 8 |
| 2018/08/03 | 31,000 | 31,050 | 31,000 | 31,050 | 6 |
| 2018/08/02 | 31,200 | 31,400 | 31,200 | 31,400 | 9 |
| 2018/08/01 | 31,300 | 31,450 | 31,300 | 31,450 | 130 |
| 2018/07/31 | 31,050 | 31,100 | 31,050 | 31,100 | 16 |
| 2018/07/30 | 31,200 | 31,200 | 31,000 | 31,000 | 19 |
| 2018/07/27 | 31,100 | 31,450 | 31,100 | 31,100 | 26 |
| 2018/07/26 | 31,250 | 31,250 | 31,200 | 31,200 | 88 |
| 2018/07/25 | 30,500 | 30,700 | 30,500 | 30,700 | 126 |
| 2018/07/24 | 30,900 | 30,900 | 30,600 | 30,600 | 136 |
| 2018/07/23 | 30,100 | 30,100 | 29,940 | 29,940 | 19 |
| 2018/07/20 | 30,600 | 31,150 | 30,000 | 30,450 | 223 |
| 2018/07/19 | 31,500 | 31,500 | 31,100 | 31,100 | 76 |
| 2018/07/18 | 32,000 | 32,000 | 31,450 | 31,450 | 45 |
| 2018/07/17 | 31,750 | 31,750 | 31,450 | 31,600 | 105 |
| 2018/07/13 | 32,250 | 32,550 | 32,050 | 32,050 | 112 |
| 2018/07/12 | 31,950 | 31,950 | 31,750 | 31,750 | 63 |
| 2018/07/11 | 31,700 | 31,700 | 31,700 | 31,700 | 3 |
| 2018/07/10 | 32,150 | 32,150 | 32,150 | 32,150 | 1 |
| 2018/07/09 | 31,850 | 31,900 | 31,850 | 31,900 | 3 |
| 2018/07/05 | 31,600 | 31,850 | 31,600 | 31,700 | 21 |
| 2018/07/04 | 31,550 | 31,550 | 31,550 | 31,550 | 7 |
| 2018/07/03 | 32,000 | 32,000 | 31,500 | 31,800 | 90 |
| 2018/07/02 | 31,800 | 32,000 | 31,800 | 32,000 | 65 |
| 2018/06/29 | 31,450 | 31,750 | 31,450 | 31,600 | 10 |
| 2018/06/28 | 31,950 | 32,100 | 31,950 | 31,950 | 22 |
| 2018/06/27 | 31,800 | 32,400 | 31,800 | 32,400 | 35 |
| 2018/06/26 | 31,750 | 31,750 | 31,250 | 31,550 | 40 |
| 2018/06/25 | 31,650 | 31,850 | 31,650 | 31,650 | 17 |
| 2018/06/22 | 32,500 | 32,500 | 31,550 | 31,550 | 25 |
| 2018/06/21 | 32,500 | 32,500 | 32,350 | 32,350 | 7 |
| 2018/06/20 | 32,400 | 32,550 | 32,400 | 32,450 | 11 |
| 2018/06/19 | 33,250 | 33,250 | 32,900 | 32,900 | 28 |
| 2018/06/18 | 33,450 | 33,450 | 33,150 | 33,150 | 98 |
| 2018/06/15 | 33,850 | 33,900 | 33,500 | 33,500 | 33 |
| 2018/06/14 | 33,850 | 33,850 | 33,850 | 33,850 | 14 |
| 2018/06/13 | 33,800 | 33,900 | 33,550 | 33,900 | 263 |
| 2018/06/12 | 33,800 | 33,800 | 33,800 | 33,800 | 131 |
| 2018/06/11 | 33,450 | 33,500 | 33,450 | 33,450 | 3 |
| 2018/06/08 | 33,300 | 33,600 | 33,150 | 33,600 | 22 |
| 2018/06/07 | 33,600 | 33,850 | 33,600 | 33,800 | 227 |
| 2018/06/06 | 32,550 | 33,100 | 32,550 | 33,100 | 12 |
| 2018/06/05 | 33,200 | 33,200 | 33,100 | 33,100 | 32 |
| 2018/06/04 | 32,900 | 33,300 | 32,900 | 33,200 | 41 |
| 2018/06/01 | 32,350 | 32,400 | 32,300 | 32,300 | 45 |
| 2018/05/31 | 32,350 | 32,350 | 32,350 | 32,350 | 39 |
| 2018/05/30 | 32,250 | 32,350 | 32,250 | 32,350 | 15 |
| 2018/05/29 | 32,400 | 32,450 | 32,350 | 32,350 | 64 |
| 2018/05/28 | 32,300 | 32,350 | 32,300 | 32,350 | 4 |
| 2018/05/25 | 32,050 | 32,450 | 32,050 | 32,450 | 32 |
| 2018/05/24 | 32,650 | 32,650 | 32,600 | 32,600 | 4 |
| 2018/05/23 | 33,000 | 33,050 | 32,850 | 32,850 | 184 |
| 2018/05/22 | 33,050 | 33,050 | 33,000 | 33,000 | 13 |
| 2018/05/21 | 32,400 | 32,400 | 32,400 | 32,400 | 5 |
| 2018/05/18 | 33,000 | 33,000 | 32,900 | 32,900 | 35 |
| 2018/05/17 | 32,800 | 32,900 | 32,800 | 32,900 | 15 |
| 2018/05/16 | 32,100 | 32,800 | 32,100 | 32,550 | 440 |
| 2018/05/15 | 32,000 | 32,950 | 32,000 | 32,750 | 331 |
| 2018/05/14 | 32,900 | 32,900 | 32,700 | 32,700 | 9 |
| 2018/05/11 | 32,800 | 32,900 | 32,800 | 32,900 | 30 |
| 2018/05/10 | 32,750 | 32,750 | 32,250 | 32,250 | 131 |
| 2018/05/09 | 32,400 | 32,400 | 32,350 | 32,350 | 7 |
| 2018/05/08 | 32,550 | 32,550 | 32,100 | 32,100 | 8 |
| 2018/05/07 | 32,000 | 32,150 | 32,000 | 32,150 | 31 |
| 2018/05/02 | 31,900 | 31,900 | 31,500 | 31,500 | 12 |
| 2018/05/01 | 31,700 | 32,150 | 31,700 | 32,000 | 90 |
| 2018/04/27 | 33,250 | 33,250 | 32,700 | 32,950 | 131 |
| 2018/04/26 | 32,300 | 32,750 | 32,300 | 32,600 | 6 |
| 2018/04/25 | 32,500 | 32,500 | 32,300 | 32,300 | 15 |
| 2018/04/24 | 32,250 | 32,400 | 32,250 | 32,300 | 101 |
| 2018/04/23 | 34,150 | 34,150 | 34,000 | 34,000 | 66 |
| 2018/04/20 | 34,000 | 34,150 | 33,400 | 34,150 | 72 |
| 2018/04/19 | 33,850 | 34,200 | 33,850 | 34,100 | 119 |
| 2018/04/18 | 33,450 | 33,600 | 33,050 | 33,500 | 203 |
| 2018/04/17 | 33,400 | 33,900 | 32,850 | 33,150 | 103 |
| 2018/04/16 | 32,000 | 32,900 | 31,950 | 32,000 | 189 |
| 2018/04/13 | 31,650 | 31,650 | 31,250 | 31,250 | 31 |
| 2018/04/12 | 30,800 | 31,300 | 30,800 | 31,300 | 27 |
| 2018/04/11 | 30,550 | 30,850 | 30,550 | 30,650 | 60 |
| 2018/04/10 | 29,920 | 30,350 | 29,920 | 30,200 | 77 |
| 2018/04/09 | 29,890 | 29,900 | 29,880 | 29,880 | 15 |
| 2018/04/06 | 30,000 | 30,000 | 29,880 | 29,880 | 66 |
| 2018/04/05 | 30,100 | 30,300 | 30,050 | 30,300 | 31 |
| 2018/04/04 | 31,150 | 31,150 | 30,250 | 30,250 | 48 |
| 2018/04/03 | 30,650 | 30,650 | 30,350 | 30,450 | 46 |
| 2018/04/02 | 31,100 | 31,200 | 31,100 | 31,200 | 5 |
| 2018/03/30 | 31,000 | 31,100 | 30,950 | 31,000 | 86 |
| 2018/03/29 | 31,300 | 31,600 | 31,300 | 31,600 | 5 |
| 2018/03/28 | 31,100 | 31,500 | 31,100 | 31,450 | 14 |
| 2018/03/27 | 31,050 | 31,100 | 31,050 | 31,100 | 18 |
| 2018/03/26 | 31,700 | 31,700 | 31,050 | 31,050 | 54 |
| 2018/03/23 | 31,500 | 31,700 | 31,500 | 31,650 | 22 |
| 2018/03/22 | 31,950 | 31,950 | 31,950 | 31,950 | 11 |
| 2018/03/20 | 31,850 | 31,900 | 31,700 | 31,700 | 6 |
| 2018/03/19 | 31,900 | 31,900 | 31,900 | 31,900 | 141 |
| 2018/03/16 | 31,900 | 31,900 | 31,900 | 31,900 | 5 |
| 2018/03/14 | 32,000 | 32,000 | 32,000 | 32,000 | 2 |
| 2018/03/13 | 32,300 | 32,300 | 31,800 | 32,000 | 24 |
| 2018/03/12 | 32,750 | 32,800 | 32,100 | 32,100 | 31 |
| 2018/03/09 | 31,350 | 32,000 | 31,350 | 31,500 | 68 |
| 2018/03/08 | 31,400 | 31,400 | 31,400 | 31,400 | 8 |
| 2018/03/07 | 31,350 | 31,750 | 31,350 | 31,400 | 69 |
| 2018/03/06 | 31,700 | 31,950 | 31,700 | 31,800 | 87 |
| 2018/03/05 | 31,900 | 32,250 | 31,700 | 32,250 | 64 |
| 2018/03/02 | 32,850 | 32,850 | 31,750 | 32,200 | 255 |
| 2018/03/01 | 33,850 | 34,050 | 33,550 | 33,550 | 15 |
| 2018/02/28 | 34,150 | 34,150 | 33,950 | 33,950 | 13 |
| 2018/02/27 | 34,250 | 34,300 | 34,200 | 34,250 | 36 |
| 2018/02/26 | 34,000 | 34,300 | 33,950 | 33,950 | 20 |
| 2018/02/23 | 33,850 | 34,200 | 33,550 | 33,950 | 161 |
| 2018/02/22 | 33,900 | 33,900 | 33,150 | 33,850 | 83 |
| 2018/02/21 | 33,950 | 33,950 | 33,950 | 33,950 | 141 |
| 2018/02/20 | 34,000 | 34,150 | 33,200 | 33,200 | 34 |
| 2018/02/19 | 33,950 | 34,200 | 33,550 | 34,200 | 36 |
| 2018/02/16 | 33,350 | 33,400 | 32,850 | 32,850 | 127 |
| 2018/02/15 | 33,350 | 33,350 | 32,900 | 33,200 | 41 |
| 2018/02/14 | 32,750 | 32,750 | 32,500 | 32,650 | 109 |
| 2018/02/13 | 32,750 | 32,750 | 32,200 | 32,750 | 53 |
| 2018/02/09 | 31,500 | 32,350 | 31,500 | 32,350 | 152 |
| 2018/02/08 | 33,750 | 33,750 | 31,300 | 33,150 | 354 |
| 2018/02/07 | 34,450 | 34,450 | 33,550 | 33,950 | 106 |
| 2018/02/06 | 34,300 | 34,550 | 33,050 | 33,800 | 214 |
| 2018/02/05 | 35,100 | 35,100 | 34,800 | 35,000 | 148 |
| 2018/02/02 | 34,950 | 34,950 | 34,400 | 34,400 | 181 |
| 2018/02/01 | 34,900 | 35,600 | 34,300 | 34,550 | 137 |
| 2018/01/31 | 35,100 | 35,800 | 35,050 | 35,250 | 134 |
| 2018/01/30 | 35,850 | 36,200 | 35,800 | 36,000 | 61 |
| 2018/01/29 | 36,000 | 36,400 | 35,700 | 36,300 | 180 |
| 2018/01/26 | 36,700 | 36,800 | 36,600 | 36,700 | 83 |
| 2018/01/25 | 37,150 | 37,200 | 36,950 | 37,150 | 54 |
| 2018/01/24 | 36,950 | 36,950 | 36,750 | 36,750 | 27 |
| 2018/01/23 | 37,200 | 37,200 | 36,650 | 36,950 | 279 |
| 2018/01/22 | 37,450 | 37,450 | 37,200 | 37,200 | 143 |
| 2018/01/19 | 37,300 | 37,500 | 37,200 | 37,200 | 106 |
| 2018/01/18 | 37,500 | 37,600 | 37,450 | 37,450 | 186 |
| 2018/01/17 | 37,650 | 37,750 | 36,800 | 37,300 | 131 |
| 2018/01/16 | 37,950 | 38,200 | 37,500 | 38,200 | 252 |
| 2018/01/15 | 38,000 | 38,450 | 37,550 | 37,700 | 148 |
| 2018/01/12 | 36,850 | 37,200 | 36,800 | 37,200 | 36 |
| 2018/01/11 | 36,700 | 37,400 | 36,700 | 37,050 | 190 |
| 2018/01/10 | 38,200 | 38,400 | 37,050 | 37,400 | 170 |
| 2018/01/09 | 39,200 | 39,200 | 37,500 | 38,200 | 735 |
| 2018/01/05 | 37,650 | 39,100 | 37,400 | 38,100 | 209 |
| 2018/01/04 | 37,300 | 37,300 | 36,500 | 36,950 | 233 |