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 |
|---|---|---|---|---|---|
| 2013/12/30 | 6,630 | 6,640 | 6,520 | 6,530 | 18,196 |
| 2013/12/27 | 6,470 | 6,520 | 6,470 | 6,490 | 8,830 |
| 2013/12/26 | 6,360 | 6,390 | 6,350 | 6,370 | 2,166 |
| 2013/12/25 | 6,340 | 6,360 | 6,310 | 6,320 | 3,318 |
| 2013/12/24 | 6,340 | 6,350 | 6,300 | 6,340 | 4,230 |
| 2013/12/20 | 6,270 | 6,330 | 6,260 | 6,270 | 22,281 |
| 2013/12/19 | 6,430 | 6,480 | 6,350 | 6,370 | 12,484 |
| 2013/12/18 | 6,410 | 6,460 | 6,410 | 6,430 | 1,738 |
| 2013/12/17 | 6,440 | 6,520 | 6,430 | 6,520 | 6,117 |
| 2013/12/16 | 6,350 | 6,370 | 6,320 | 6,340 | 2,591 |
| 2013/12/13 | 6,370 | 6,370 | 6,300 | 6,340 | 6,109 |
| 2013/12/12 | 6,550 | 6,560 | 6,530 | 6,540 | 3,831 |
| 2013/12/11 | 6,540 | 6,570 | 6,520 | 6,560 | 16,014 |
| 2013/12/10 | 6,410 | 6,430 | 6,400 | 6,420 | 16,653 |
| 2013/12/09 | 6,330 | 6,350 | 6,310 | 6,330 | 3,757 |
| 2013/12/06 | 6,210 | 6,260 | 6,210 | 6,260 | 4,293 |
| 2013/12/05 | 6,300 | 6,350 | 6,300 | 6,300 | 8,176 |
| 2013/12/04 | 6,220 | 6,220 | 6,180 | 6,200 | 13,002 |
| 2013/12/03 | 6,270 | 6,300 | 6,220 | 6,290 | 13,643 |
| 2013/12/02 | 6,430 | 6,430 | 6,380 | 6,410 | 10,503 |
| 2013/11/29 | 6,400 | 6,410 | 6,380 | 6,380 | 1,234 |
| 2013/11/28 | 6,360 | 6,370 | 6,330 | 6,370 | 2,749 |
| 2013/11/27 | 6,340 | 6,410 | 6,340 | 6,400 | 3,430 |
| 2013/11/26 | 6,460 | 6,490 | 6,450 | 6,450 | 6,654 |
| 2013/11/25 | 6,390 | 6,390 | 6,320 | 6,350 | 8,680 |
| 2013/11/22 | 6,370 | 6,400 | 6,370 | 6,380 | 6,426 |
| 2013/11/21 | 6,390 | 6,390 | 6,300 | 6,310 | 34,245 |
| 2013/11/20 | 6,460 | 6,480 | 6,430 | 6,480 | 1,324 |
| 2013/11/19 | 6,460 | 6,460 | 6,390 | 6,420 | 13,661 |
| 2013/11/18 | 6,610 | 6,610 | 6,550 | 6,570 | 4,078 |
| 2013/11/15 | 6,550 | 6,590 | 6,540 | 6,590 | 3,346 |
| 2013/11/14 | 6,500 | 6,560 | 6,470 | 6,550 | 5,245 |
| 2013/11/13 | 6,510 | 6,530 | 6,490 | 6,510 | 8,936 |
| 2013/11/12 | 6,650 | 6,670 | 6,620 | 6,640 | 2,973 |
| 2013/11/11 | 6,670 | 6,710 | 6,640 | 6,650 | 3,596 |
| 2013/11/08 | 6,720 | 6,730 | 6,680 | 6,720 | 1,396 |
| 2013/11/07 | 6,760 | 6,800 | 6,740 | 6,760 | 963 |
| 2013/11/06 | 6,720 | 6,750 | 6,710 | 6,750 | 891 |
| 2013/11/05 | 6,740 | 6,750 | 6,710 | 6,720 | 5,510 |
| 2013/11/01 | 6,810 | 6,830 | 6,750 | 6,780 | 4,341 |
| 2013/10/31 | 6,980 | 6,990 | 6,930 | 6,940 | 2,854 |
| 2013/10/30 | 6,930 | 6,970 | 6,910 | 6,960 | 1,860 |
| 2013/10/29 | 6,900 | 6,940 | 6,890 | 6,920 | 869 |
| 2013/10/28 | 6,960 | 6,960 | 6,890 | 6,930 | 2,460 |
| 2013/10/25 | 7,000 | 7,000 | 6,890 | 6,890 | 2,879 |
| 2013/10/24 | 6,900 | 6,980 | 6,900 | 6,960 | 2,364 |
| 2013/10/23 | 7,000 | 7,030 | 6,930 | 6,980 | 7,559 |
| 2013/10/22 | 6,850 | 6,870 | 6,820 | 6,860 | 2,581 |
| 2013/10/21 | 6,780 | 6,830 | 6,740 | 6,820 | 2,938 |
| 2013/10/18 | 6,740 | 6,770 | 6,710 | 6,740 | 5,074 |
| 2013/10/17 | 6,650 | 6,700 | 6,590 | 6,620 | 4,437 |
| 2013/10/16 | 6,600 | 6,620 | 6,590 | 6,620 | 2,085 |
| 2013/10/15 | 6,640 | 6,640 | 6,580 | 6,590 | 7,198 |
| 2013/10/11 | 6,740 | 6,760 | 6,700 | 6,710 | 2,825 |
| 2013/10/10 | 6,730 | 6,750 | 6,700 | 6,750 | 4,045 |
| 2013/10/09 | 6,830 | 6,850 | 6,810 | 6,840 | 1,714 |
| 2013/10/08 | 6,810 | 6,850 | 6,770 | 6,810 | 8,600 |
| 2013/10/07 | 6,700 | 6,700 | 6,630 | 6,670 | 1,323 |
| 2013/10/04 | 6,660 | 6,670 | 6,630 | 6,640 | 2,735 |
| 2013/10/03 | 6,640 | 6,690 | 6,600 | 6,690 | 6,204 |
| 2013/10/02 | 6,540 | 6,550 | 6,490 | 6,520 | 15,659 |
| 2013/10/01 | 6,750 | 6,760 | 6,720 | 6,750 | 2,170 |
| 2013/09/30 | 6,770 | 6,770 | 6,700 | 6,740 | 3,769 |
| 2013/09/27 | 6,800 | 6,800 | 6,740 | 6,750 | 2,278 |
| 2013/09/26 | 6,770 | 6,800 | 6,770 | 6,790 | 2,848 |
| 2013/09/25 | 6,800 | 6,800 | 6,740 | 6,770 | 4,644 |
| 2013/09/24 | 6,790 | 6,860 | 6,780 | 6,840 | 9,360 |
| 2013/09/20 | 7,190 | 7,220 | 7,160 | 7,210 | 3,653 |
| 2013/09/19 | 7,130 | 7,180 | 7,080 | 7,170 | 11,745 |
| 2013/09/18 | 6,800 | 6,800 | 6,670 | 6,780 | 8,101 |
| 2013/09/17 | 6,820 | 6,860 | 6,820 | 6,830 | 6,318 |
| 2013/09/13 | 6,900 | 6,970 | 6,830 | 6,830 | 9,004 |
| 2013/09/12 | 7,290 | 7,300 | 7,150 | 7,190 | 3,057 |
| 2013/09/11 | 7,220 | 7,300 | 7,200 | 7,280 | 4,306 |
| 2013/09/10 | 7,370 | 7,420 | 7,270 | 7,300 | 2,741 |
| 2013/09/09 | 7,490 | 7,500 | 7,390 | 7,430 | 2,700 |
| 2013/09/06 | 7,300 | 7,310 | 7,260 | 7,290 | 4,123 |
| 2013/09/05 | 7,370 | 7,380 | 7,200 | 7,260 | 3,555 |
| 2013/09/04 | 7,570 | 7,640 | 7,420 | 7,490 | 8,633 |
| 2013/09/03 | 7,520 | 7,560 | 7,490 | 7,550 | 6,279 |
| 2013/09/02 | 7,250 | 7,490 | 7,190 | 7,480 | 6,636 |
| 2013/08/30 | 7,290 | 7,380 | 7,290 | 7,310 | 6,373 |
| 2013/08/29 | 7,520 | 7,540 | 7,330 | 7,390 | 7,913 |
| 2013/08/28 | 7,500 | 7,630 | 7,450 | 7,610 | 12,173 |
| 2013/08/27 | 7,520 | 7,520 | 7,360 | 7,470 | 7,651 |
| 2013/08/26 | 7,390 | 7,500 | 7,390 | 7,470 | 23,851 |
| 2013/08/23 | 7,190 | 7,200 | 7,110 | 7,120 | 8,291 |
| 2013/08/22 | 7,000 | 7,090 | 6,910 | 7,070 | 3,010 |
| 2013/08/21 | 7,020 | 7,080 | 6,980 | 6,980 | 10,553 |
| 2013/08/20 | 7,170 | 7,190 | 6,860 | 6,860 | 13,057 |
| 2013/08/19 | 7,130 | 7,280 | 7,130 | 7,250 | 21,058 |
| 2013/08/16 | 6,980 | 7,110 | 6,980 | 7,110 | 14,951 |
| 2013/08/15 | 6,720 | 6,840 | 6,720 | 6,790 | 8,285 |
| 2013/08/14 | 6,590 | 6,640 | 6,570 | 6,610 | 11,991 |
| 2013/08/13 | 6,550 | 6,550 | 6,470 | 6,510 | 8,303 |
| 2013/08/12 | 6,320 | 6,460 | 6,290 | 6,460 | 11,954 |
| 2013/08/09 | 6,180 | 6,210 | 6,160 | 6,190 | 8,800 |
| 2013/08/08 | 6,020 | 6,100 | 6,020 | 6,080 | 3,466 |
| 2013/08/07 | 6,100 | 6,100 | 6,010 | 6,010 | 23,299 |
| 2013/08/06 | 6,240 | 6,240 | 6,130 | 6,150 | 9,688 |
| 2013/08/05 | 6,280 | 6,300 | 6,240 | 6,280 | 2,365 |
| 2013/08/02 | 6,230 | 6,240 | 6,160 | 6,190 | 2,638 |
| 2013/08/01 | 6,230 | 6,250 | 6,190 | 6,190 | 5,426 |
| 2013/07/31 | 6,230 | 6,280 | 6,200 | 6,230 | 4,054 |
| 2013/07/30 | 6,200 | 6,240 | 6,190 | 6,210 | 3,110 |
| 2013/07/29 | 6,300 | 6,300 | 6,160 | 6,190 | 11,059 |
| 2013/07/26 | 6,450 | 6,450 | 6,330 | 6,370 | 4,041 |
| 2013/07/25 | 6,480 | 6,480 | 6,360 | 6,400 | 6,821 |
| 2013/07/24 | 6,490 | 6,500 | 6,390 | 6,480 | 13,396 |
| 2013/07/23 | 6,470 | 6,510 | 6,440 | 6,450 | 16,110 |
| 2013/07/22 | 6,350 | 6,370 | 6,290 | 6,370 | 7,834 |
| 2013/07/19 | 6,210 | 6,250 | 6,200 | 6,250 | 3,772 |
| 2013/07/18 | 6,140 | 6,210 | 6,140 | 6,150 | 14,719 |
| 2013/07/17 | 6,360 | 6,370 | 6,300 | 6,300 | 7,287 |
| 2013/07/16 | 6,330 | 6,370 | 6,300 | 6,320 | 6,067 |
| 2013/07/12 | 6,400 | 6,410 | 6,310 | 6,350 | 3,869 |
| 2013/07/11 | 6,330 | 6,380 | 6,290 | 6,380 | 6,479 |
| 2013/07/10 | 6,350 | 6,350 | 6,200 | 6,230 | 2,962 |
| 2013/07/09 | 6,250 | 6,340 | 6,250 | 6,340 | 4,159 |
| 2013/07/08 | 6,210 | 6,220 | 6,160 | 6,210 | 4,058 |
| 2013/07/05 | 6,350 | 6,350 | 6,230 | 6,260 | 5,126 |
| 2013/07/04 | 6,360 | 6,390 | 6,320 | 6,370 | 6,762 |
| 2013/07/03 | 6,380 | 6,380 | 6,310 | 6,370 | 3,831 |
| 2013/07/02 | 6,380 | 6,390 | 6,350 | 6,380 | 6,445 |
| 2013/07/01 | 6,350 | 6,370 | 6,280 | 6,330 | 6,379 |
| 2013/06/28 | 6,090 | 6,160 | 6,000 | 6,160 | 4,005 |
| 2013/06/27 | 6,000 | 6,160 | 6,000 | 6,160 | 5,164 |
| 2013/06/26 | 6,260 | 6,280 | 6,060 | 6,150 | 5,517 |
| 2013/06/25 | 6,320 | 6,320 | 6,180 | 6,250 | 4,923 |
| 2013/06/24 | 6,350 | 6,400 | 6,320 | 6,330 | 5,898 |
| 2013/06/21 | 6,170 | 6,330 | 6,050 | 6,250 | 19,407 |
| 2013/06/20 | 6,570 | 6,610 | 6,550 | 6,580 | 2,552 |
| 2013/06/19 | 6,690 | 6,690 | 6,590 | 6,590 | 6,616 |
| 2013/06/18 | 6,700 | 6,720 | 6,650 | 6,680 | 3,468 |
| 2013/06/17 | 6,640 | 6,740 | 6,620 | 6,740 | 4,780 |
| 2013/06/14 | 6,680 | 6,690 | 6,590 | 6,620 | 2,791 |
| 2013/06/13 | 6,690 | 6,690 | 6,580 | 6,620 | 8,963 |
| 2013/06/12 | 6,800 | 6,800 | 6,680 | 6,710 | 9,273 |
| 2013/06/11 | 6,880 | 6,920 | 6,880 | 6,880 | 2,724 |
| 2013/06/10 | 6,860 | 6,880 | 6,850 | 6,850 | 11,232 |
| 2013/06/07 | 7,060 | 7,060 | 6,980 | 6,990 | 6,792 |
| 2013/06/06 | 7,150 | 7,150 | 7,090 | 7,090 | 3,995 |
| 2013/06/05 | 7,200 | 7,220 | 7,160 | 7,180 | 2,399 |
| 2013/06/04 | 7,200 | 7,220 | 7,180 | 7,200 | 7,480 |
| 2013/06/03 | 7,230 | 7,230 | 7,190 | 7,190 | 7,610 |
| 2013/05/31 | 7,350 | 7,360 | 7,320 | 7,350 | 6,503 |
| 2013/05/30 | 7,290 | 7,290 | 7,240 | 7,250 | 3,008 |
| 2013/05/29 | 7,300 | 7,300 | 7,260 | 7,300 | 4,047 |
| 2013/05/28 | 7,250 | 7,320 | 7,250 | 7,300 | 6,198 |
| 2013/05/27 | 7,280 | 7,280 | 7,230 | 7,260 | 1,642 |
| 2013/05/24 | 7,370 | 7,380 | 7,300 | 7,330 | 5,260 |
| 2013/05/23 | 7,370 | 7,380 | 7,270 | 7,300 | 6,450 |
| 2013/05/22 | 7,340 | 7,400 | 7,320 | 7,380 | 1,945 |
| 2013/05/21 | 7,370 | 7,480 | 7,340 | 7,440 | 13,155 |
| 2013/05/20 | 7,320 | 7,320 | 7,090 | 7,160 | 26,801 |
| 2013/05/17 | 7,390 | 7,420 | 7,350 | 7,410 | 7,663 |
| 2013/05/16 | 7,380 | 7,430 | 7,330 | 7,390 | 10,356 |
| 2013/05/15 | 7,630 | 7,630 | 7,520 | 7,530 | 6,253 |
| 2013/05/14 | 7,630 | 7,660 | 7,610 | 7,630 | 4,194 |
| 2013/05/13 | 7,700 | 7,700 | 7,610 | 7,640 | 9,998 |
| 2013/05/10 | 7,540 | 7,640 | 7,540 | 7,600 | 8,144 |
| 2013/05/09 | 7,550 | 7,590 | 7,520 | 7,520 | 4,451 |
| 2013/05/08 | 7,530 | 7,570 | 7,500 | 7,550 | 3,998 |
| 2013/05/07 | 7,650 | 7,670 | 7,520 | 7,540 | 10,906 |
| 2013/05/02 | 7,540 | 7,540 | 7,430 | 7,490 | 14,115 |
| 2013/05/01 | 7,700 | 7,700 | 7,660 | 7,700 | 5,658 |
| 2013/04/30 | 7,720 | 7,720 | 7,660 | 7,690 | 8,086 |
| 2013/04/26 | 7,630 | 7,750 | 7,600 | 7,680 | 17,972 |
| 2013/04/25 | 7,400 | 7,440 | 7,360 | 7,390 | 11,855 |
| 2013/04/24 | 7,410 | 7,420 | 7,350 | 7,360 | 5,426 |
| 2013/04/23 | 7,460 | 7,460 | 7,380 | 7,410 | 11,122 |
| 2013/04/22 | 7,490 | 7,490 | 7,420 | 7,440 | 10,314 |
| 2013/04/19 | 7,470 | 7,480 | 7,380 | 7,410 | 10,048 |
| 2013/04/18 | 7,540 | 7,540 | 7,360 | 7,390 | 10,371 |
| 2013/04/17 | 7,680 | 7,680 | 7,400 | 7,500 | 12,294 |
| 2013/04/16 | 7,490 | 7,590 | 7,270 | 7,540 | 27,434 |
| 2013/04/15 | 8,020 | 8,080 | 7,690 | 7,770 | 46,693 |
| 2013/04/12 | 8,630 | 8,670 | 8,610 | 8,610 | 6,065 |
| 2013/04/11 | 8,650 | 8,650 | 8,560 | 8,640 | 4,405 |
| 2013/04/10 | 8,660 | 8,700 | 8,660 | 8,680 | 11,546 |
| 2013/04/09 | 8,530 | 8,550 | 8,490 | 8,550 | 5,961 |
| 2013/04/08 | 8,500 | 8,500 | 8,420 | 8,450 | 5,607 |
| 2013/04/05 | 8,110 | 8,240 | 8,100 | 8,150 | 10,814 |
| 2013/04/04 | 7,930 | 8,040 | 7,820 | 8,040 | 10,308 |
| 2013/04/03 | 8,140 | 8,140 | 7,940 | 7,970 | 17,686 |
| 2013/04/02 | 8,250 | 8,260 | 8,190 | 8,200 | 4,435 |
| 2013/04/01 | 8,410 | 8,420 | 8,310 | 8,330 | 4,116 |
| 2013/03/29 | 8,510 | 8,520 | 8,420 | 8,430 | 4,627 |
| 2013/03/28 | 8,530 | 8,540 | 8,510 | 8,510 | 1,780 |
| 2013/03/27 | 8,600 | 8,600 | 8,540 | 8,540 | 1,977 |
| 2013/03/26 | 8,560 | 8,560 | 8,530 | 8,540 | 2,178 |
| 2013/03/25 | 8,570 | 8,620 | 8,550 | 8,620 | 3,704 |
| 2013/03/22 | 8,700 | 8,710 | 8,660 | 8,670 | 4,079 |
| 2013/03/21 | 8,710 | 8,720 | 8,670 | 8,700 | 4,291 |
| 2013/03/19 | 8,650 | 8,730 | 8,650 | 8,690 | 3,098 |
| 2013/03/18 | 8,630 | 8,680 | 8,520 | 8,560 | 14,054 |
| 2013/03/15 | 8,670 | 8,780 | 8,670 | 8,780 | 3,164 |
| 2013/03/14 | 8,800 | 8,800 | 8,620 | 8,730 | 4,156 |
| 2013/03/13 | 8,800 | 8,840 | 8,800 | 8,800 | 3,892 |
| 2013/03/12 | 8,810 | 8,850 | 8,810 | 8,810 | 6,207 |
| 2013/03/11 | 8,760 | 8,810 | 8,750 | 8,800 | 9,518 |
| 2013/03/08 | 8,630 | 8,690 | 8,630 | 8,670 | 5,633 |
| 2013/03/07 | 8,540 | 8,610 | 8,510 | 8,520 | 6,857 |
| 2013/03/06 | 8,470 | 8,490 | 8,460 | 8,490 | 3,395 |
| 2013/03/05 | 8,420 | 8,480 | 8,410 | 8,460 | 3,364 |
| 2013/03/04 | 8,430 | 8,500 | 8,430 | 8,440 | 5,099 |
| 2013/03/01 | 8,420 | 8,420 | 8,310 | 8,360 | 9,121 |
| 2013/02/28 | 8,470 | 8,490 | 8,430 | 8,490 | 5,386 |
| 2013/02/27 | 8,520 | 8,530 | 8,450 | 8,460 | 9,865 |
| 2013/02/26 | 8,520 | 8,520 | 8,380 | 8,410 | 8,803 |
| 2013/02/25 | 8,550 | 8,560 | 8,470 | 8,540 | 4,294 |
| 2013/02/22 | 8,380 | 8,500 | 8,380 | 8,500 | 6,407 |
| 2013/02/21 | 8,470 | 8,480 | 8,350 | 8,400 | 22,501 |
| 2013/02/20 | 8,700 | 8,740 | 8,650 | 8,670 | 9,652 |
| 2013/02/19 | 8,840 | 8,880 | 8,810 | 8,830 | 2,744 |
| 2013/02/18 | 8,770 | 8,950 | 8,770 | 8,850 | 3,681 |
| 2013/02/15 | 8,900 | 8,910 | 8,790 | 8,840 | 9,479 |
| 2013/02/14 | 9,010 | 9,090 | 9,000 | 9,050 | 2,461 |
| 2013/02/13 | 9,110 | 9,150 | 9,070 | 9,090 | 4,973 |
| 2013/02/12 | 9,170 | 9,170 | 9,100 | 9,110 | 6,751 |
| 2013/02/08 | 9,280 | 9,280 | 9,210 | 9,210 | 4,285 |
| 2013/02/07 | 9,340 | 9,370 | 9,330 | 9,340 | 5,257 |
| 2013/02/06 | 9,350 | 9,360 | 9,330 | 9,340 | 7,438 |
| 2013/02/05 | 9,180 | 9,230 | 9,160 | 9,200 | 7,431 |
| 2013/02/04 | 9,270 | 9,280 | 9,220 | 9,260 | 16,562 |
| 2013/02/01 | 9,090 | 9,090 | 9,030 | 9,070 | 6,628 |
| 2013/01/31 | 9,110 | 9,160 | 9,110 | 9,160 | 7,611 |
| 2013/01/30 | 8,940 | 8,980 | 8,920 | 8,950 | 3,796 |
| 2013/01/29 | 8,750 | 8,860 | 8,740 | 8,840 | 7,437 |
| 2013/01/28 | 8,950 | 8,950 | 8,900 | 8,940 | 3,445 |
| 2013/01/25 | 8,980 | 9,000 | 8,950 | 9,000 | 9,611 |
| 2013/01/24 | 8,950 | 8,980 | 8,900 | 8,950 | 5,487 |
| 2013/01/23 | 8,940 | 8,980 | 8,920 | 8,920 | 5,134 |
| 2013/01/22 | 8,970 | 9,040 | 8,940 | 8,960 | 4,625 |
| 2013/01/21 | 8,970 | 9,050 | 8,950 | 8,950 | 8,769 |
| 2013/01/18 | 8,880 | 8,990 | 8,880 | 8,960 | 18,893 |
| 2013/01/17 | 8,770 | 8,770 | 8,660 | 8,730 | 3,767 |
| 2013/01/16 | 8,750 | 8,770 | 8,670 | 8,670 | 8,739 |
| 2013/01/15 | 8,710 | 8,720 | 8,660 | 8,680 | 7,143 |
| 2013/01/11 | 8,630 | 8,630 | 8,570 | 8,630 | 12,913 |
| 2013/01/10 | 8,400 | 8,410 | 8,360 | 8,380 | 2,366 |
| 2013/01/09 | 8,300 | 8,350 | 8,290 | 8,350 | 2,610 |
| 2013/01/08 | 8,320 | 8,340 | 8,260 | 8,280 | 4,258 |
| 2013/01/07 | 8,350 | 8,430 | 8,330 | 8,390 | 22,367 |
| 2013/01/04 | 8,350 | 8,350 | 8,110 | 8,220 | 13,730 |