純銀上場信託(現物国内保管型)(1542)の株価時系列情報
純銀上場信託(現物国内保管型)(1542)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 |
|---|---|---|---|---|---|
| 2010/12/30 | 8,060 | 8,120 | 8,010 | 8,120 | 11,001 |
| 2010/12/29 | 7,980 | 8,030 | 7,980 | 8,020 | 10,337 |
| 2010/12/28 | 7,810 | 7,850 | 7,810 | 7,830 | 4,097 |
| 2010/12/27 | 7,800 | 7,860 | 7,730 | 7,860 | 14,662 |
| 2010/12/24 | 7,870 | 7,910 | 7,850 | 7,880 | 8,217 |
| 2010/12/22 | 7,920 | 7,940 | 7,890 | 7,890 | 4,428 |
| 2010/12/21 | 7,970 | 7,970 | 7,870 | 7,890 | 9,311 |
| 2010/12/20 | 7,990 | 8,000 | 7,880 | 7,940 | 11,251 |
| 2010/12/17 | 7,850 | 7,900 | 7,800 | 7,870 | 7,001 |
| 2010/12/16 | 7,920 | 7,930 | 7,860 | 7,930 | 7,634 |
| 2010/12/15 | 8,000 | 8,030 | 7,950 | 7,960 | 13,825 |
| 2010/12/14 | 7,980 | 8,040 | 7,970 | 8,000 | 11,633 |
| 2010/12/13 | 7,870 | 7,870 | 7,740 | 7,860 | 9,688 |
| 2010/12/10 | 7,770 | 7,840 | 7,770 | 7,830 | 8,226 |
| 2010/12/09 | 7,650 | 7,790 | 7,650 | 7,750 | 19,208 |
| 2010/12/08 | 7,970 | 7,970 | 7,770 | 7,850 | 23,564 |
| 2010/12/07 | 8,160 | 8,160 | 8,000 | 8,060 | 27,602 |
| 2010/12/06 | 7,910 | 8,030 | 7,850 | 8,000 | 12,406 |
| 2010/12/03 | 7,700 | 7,750 | 7,700 | 7,740 | 7,875 |
| 2010/12/02 | 7,700 | 7,740 | 7,640 | 7,720 | 6,718 |
| 2010/12/01 | 7,480 | 7,590 | 7,480 | 7,560 | 11,507 |
| 2010/11/30 | 7,350 | 7,400 | 7,310 | 7,380 | 3,842 |
| 2010/11/29 | 7,270 | 7,310 | 7,180 | 7,300 | 4,694 |
| 2010/11/26 | 7,410 | 7,410 | 7,330 | 7,330 | 3,541 |
| 2010/11/25 | 7,410 | 7,430 | 7,320 | 7,390 | 6,847 |
| 2010/11/24 | 7,410 | 7,440 | 7,330 | 7,400 | 10,617 |
| 2010/11/22 | 7,350 | 7,480 | 7,350 | 7,460 | 8,624 |
| 2010/11/19 | 7,290 | 7,290 | 7,170 | 7,230 | 10,842 |
| 2010/11/18 | 6,920 | 7,050 | 6,830 | 7,040 | 8,572 |
| 2010/11/17 | 6,750 | 6,850 | 6,730 | 6,800 | 9,383 |
| 2010/11/16 | 6,900 | 6,970 | 6,850 | 6,900 | 7,575 |
| 2010/11/15 | 6,990 | 7,090 | 6,900 | 6,990 | 16,964 |
| 2010/11/12 | 7,430 | 7,440 | 7,130 | 7,170 | 19,251 |
| 2010/11/11 | 7,280 | 7,430 | 7,250 | 7,330 | 17,021 |
| 2010/11/10 | 7,350 | 7,490 | 7,300 | 7,330 | 34,583 |
| 2010/11/09 | 7,200 | 7,500 | 7,140 | 7,490 | 13,166 |
| 2010/11/08 | 7,130 | 7,130 | 7,000 | 7,060 | 10,600 |
| 2010/11/05 | 6,770 | 6,880 | 6,770 | 6,860 | 13,811 |
| 2010/11/04 | 6,460 | 6,580 | 6,460 | 6,510 | 6,111 |
| 2010/11/02 | 6,490 | 6,490 | 6,450 | 6,480 | 3,297 |
| 2010/11/01 | 6,490 | 6,500 | 6,430 | 6,490 | 5,349 |
| 2010/10/29 | 6,270 | 6,330 | 6,220 | 6,290 | 2,222 |
| 2010/10/28 | 6,300 | 6,310 | 6,220 | 6,250 | 2,033 |
| 2010/10/27 | 6,320 | 6,370 | 6,300 | 6,310 | 4,977 |
| 2010/10/26 | 6,250 | 6,250 | 6,150 | 6,220 | 4,789 |
| 2010/10/25 | 6,140 | 6,240 | 6,140 | 6,230 | 3,148 |
| 2010/10/22 | 6,090 | 6,230 | 6,080 | 6,120 | 5,592 |
| 2010/10/21 | 6,390 | 6,390 | 6,270 | 6,270 | 4,338 |
| 2010/10/20 | 6,250 | 6,340 | 6,170 | 6,330 | 8,358 |
| 2010/10/19 | 6,470 | 6,510 | 6,450 | 6,480 | 9,284 |
| 2010/10/18 | 6,480 | 6,480 | 6,340 | 6,380 | 12,024 |
| 2010/10/15 | 6,620 | 6,620 | 6,520 | 6,600 | 7,588 |
| 2010/10/14 | 6,350 | 6,510 | 6,340 | 6,490 | 11,589 |
| 2010/10/13 | 6,150 | 6,300 | 6,130 | 6,280 | 4,836 |
| 2010/10/12 | 6,150 | 6,270 | 6,140 | 6,140 | 3,978 |
| 2010/10/08 | 6,120 | 6,120 | 6,040 | 6,090 | 10,073 |
| 2010/10/07 | 6,310 | 6,350 | 6,280 | 6,340 | 10,336 |
| 2010/10/06 | 6,230 | 6,260 | 6,170 | 6,260 | 5,757 |
| 2010/10/05 | 6,020 | 6,080 | 5,980 | 6,040 | 6,042 |
| 2010/10/04 | 6,080 | 6,080 | 6,000 | 6,050 | 10,792 |
| 2010/10/01 | 5,970 | 5,990 | 5,930 | 5,990 | 6,720 |
| 2010/09/30 | 6,050 | 6,100 | 5,940 | 5,940 | 9,533 |
| 2010/09/29 | 5,980 | 6,000 | 5,970 | 6,000 | 3,021 |
| 2010/09/28 | 5,940 | 5,940 | 5,870 | 5,890 | 2,493 |
| 2010/09/27 | 5,950 | 5,960 | 5,900 | 5,950 | 3,224 |
| 2010/09/24 | 5,840 | 5,870 | 5,830 | 5,850 | 8,402 |
| 2010/09/22 | 5,750 | 5,840 | 5,720 | 5,830 | 1,199 |
| 2010/09/21 | 5,840 | 5,850 | 5,700 | 5,710 | 2,320 |
| 2010/09/17 | 5,840 | 5,870 | 5,810 | 5,830 | 1,251 |
| 2010/09/16 | 5,700 | 5,780 | 5,700 | 5,720 | 1,002 |
| 2010/09/15 | 5,520 | 5,680 | 5,520 | 5,680 | 1,178 |
| 2010/09/14 | 5,430 | 5,500 | 5,400 | 5,500 | 760 |
| 2010/09/13 | 5,400 | 5,460 | 5,400 | 5,460 | 1,010 |
| 2010/09/10 | 5,420 | 5,440 | 5,390 | 5,420 | 241 |
| 2010/09/09 | 5,460 | 5,490 | 5,400 | 5,450 | 2,437 |
| 2010/09/08 | 5,380 | 5,460 | 5,380 | 5,450 | 2,174 |
| 2010/09/07 | 5,360 | 5,440 | 5,360 | 5,440 | 1,080 |
| 2010/09/06 | 5,460 | 5,460 | 5,360 | 5,450 | 1,317 |
| 2010/09/03 | 5,310 | 5,350 | 5,310 | 5,320 | 820 |
| 2010/09/02 | 5,280 | 5,320 | 5,220 | 5,220 | 526 |
| 2010/09/01 | 5,250 | 5,330 | 5,250 | 5,280 | 1,373 |
| 2010/08/31 | 5,270 | 5,270 | 5,200 | 5,230 | 542 |
| 2010/08/30 | 5,350 | 5,350 | 5,260 | 5,320 | 2,870 |
| 2010/08/27 | 5,240 | 5,240 | 5,200 | 5,220 | 626 |
| 2010/08/26 | 5,170 | 5,270 | 5,160 | 5,270 | 3,802 |
| 2010/08/25 | 5,060 | 5,060 | 5,030 | 5,050 | 613 |
| 2010/08/24 | 5,020 | 5,020 | 4,980 | 4,985 | 1,849 |
| 2010/08/23 | 5,060 | 5,070 | 5,020 | 5,040 | 1,718 |
| 2010/08/20 | 5,120 | 5,120 | 5,080 | 5,080 | 1,466 |
| 2010/08/19 | 5,130 | 5,150 | 5,120 | 5,130 | 672 |
| 2010/08/18 | 5,150 | 5,160 | 5,120 | 5,140 | 331 |
| 2010/08/17 | 5,120 | 5,120 | 5,100 | 5,120 | 41 |
| 2010/08/16 | 5,110 | 5,110 | 5,080 | 5,100 | 430 |
| 2010/08/13 | 5,100 | 5,100 | 5,050 | 5,100 | 758 |
| 2010/08/12 | 5,000 | 5,000 | 4,980 | 5,000 | 3,716 |
| 2010/08/11 | 5,090 | 5,110 | 5,070 | 5,080 | 508 |
| 2010/08/10 | 5,160 | 5,160 | 5,120 | 5,140 | 245 |
| 2010/08/09 | 5,140 | 5,160 | 5,070 | 5,160 | 790 |
| 2010/08/06 | 5,130 | 5,140 | 5,090 | 5,140 | 362 |
| 2010/08/05 | 5,190 | 5,190 | 5,140 | 5,160 | 1,489 |
| 2010/08/04 | 5,180 | 5,190 | 5,110 | 5,150 | 454 |
| 2010/08/03 | 5,190 | 5,190 | 5,070 | 5,140 | 1,788 |
| 2010/08/02 | 5,050 | 5,120 | 5,010 | 5,120 | 1,197 |
| 2010/07/30 | 4,985 | 4,985 | 4,950 | 4,980 | 2,278 |
| 2010/07/29 | 5,030 | 5,030 | 4,990 | 5,000 | 2,171 |
| 2010/07/28 | 5,080 | 5,080 | 5,040 | 5,070 | 2,278 |
| 2010/07/27 | 5,150 | 5,170 | 5,120 | 5,160 | 379 |
| 2010/07/26 | 5,190 | 5,200 | 5,140 | 5,180 | 631 |
| 2010/07/23 | 5,120 | 5,120 | 5,090 | 5,110 | 1,762 |
| 2010/07/22 | 5,030 | 5,030 | 4,990 | 5,000 | 1,990 |
| 2010/07/21 | 5,100 | 5,100 | 5,010 | 5,030 | 1,109 |
| 2010/07/20 | 5,040 | 5,040 | 4,980 | 5,020 | 6,550 |
| 2010/07/16 | 5,260 | 5,260 | 5,170 | 5,180 | 2,366 |
| 2010/07/15 | 5,270 | 5,280 | 5,240 | 5,260 | 2,812 |
| 2010/07/14 | 5,290 | 5,290 | 5,230 | 5,280 | 2,137 |
| 2010/07/13 | 5,200 | 5,200 | 5,150 | 5,200 | 985 |
| 2010/07/12 | 5,200 | 5,260 | 5,180 | 5,200 | 1,786 |
| 2010/07/09 | 5,210 | 5,210 | 5,170 | 5,170 | 674 |
| 2010/07/08 | 5,210 | 5,250 | 5,130 | 5,210 | 763 |
| 2010/07/07 | 5,130 | 5,130 | 5,080 | 5,090 | 1,917 |
| 2010/07/06 | 5,130 | 5,130 | 5,080 | 5,120 | 2,937 |
| 2010/07/05 | 5,150 | 5,340 | 5,140 | 5,140 | 5,096 |
| 2010/07/02 | 5,300 | 5,300 | 5,100 | 5,140 | 6,950 |
| 2010/07/01 | 0 | 0 | 0 | 0 | 0 |