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 |
|---|---|---|---|---|---|
| 2014/12/30 | 6,020 | 6,040 | 5,950 | 5,980 | 9,238 |
| 2014/12/29 | 6,060 | 6,120 | 6,040 | 6,110 | 5,092 |
| 2014/12/26 | 5,980 | 6,040 | 5,950 | 6,040 | 6,941 |
| 2014/12/25 | 5,920 | 5,970 | 5,890 | 5,970 | 7,536 |
| 2014/12/24 | 6,000 | 6,000 | 5,920 | 5,960 | 6,338 |
| 2014/12/22 | 6,000 | 6,030 | 5,950 | 6,000 | 6,599 |
| 2014/12/19 | 5,930 | 5,970 | 5,880 | 5,960 | 4,013 |
| 2014/12/18 | 5,970 | 5,970 | 5,860 | 5,940 | 6,861 |
| 2014/12/17 | 5,800 | 5,940 | 5,790 | 5,940 | 17,379 |
| 2014/12/16 | 6,080 | 6,080 | 5,900 | 6,000 | 21,006 |
| 2014/12/15 | 6,300 | 6,300 | 6,210 | 6,230 | 5,451 |
| 2014/12/12 | 6,370 | 6,370 | 6,310 | 6,350 | 3,170 |
| 2014/12/11 | 6,270 | 6,320 | 6,270 | 6,300 | 13,057 |
| 2014/12/10 | 6,290 | 6,380 | 6,280 | 6,340 | 30,608 |
| 2014/12/09 | 6,150 | 6,190 | 6,130 | 6,150 | 13,975 |
| 2014/12/08 | 6,150 | 6,200 | 6,150 | 6,190 | 5,604 |
| 2014/12/05 | 6,200 | 6,210 | 6,160 | 6,160 | 9,334 |
| 2014/12/04 | 6,150 | 6,190 | 6,140 | 6,170 | 12,122 |
| 2014/12/03 | 6,130 | 6,170 | 6,080 | 6,100 | 18,009 |
| 2014/12/02 | 6,050 | 6,100 | 6,000 | 6,100 | 23,029 |
| 2014/12/01 | 5,690 | 5,810 | 5,550 | 5,790 | 30,983 |
| 2014/11/28 | 5,980 | 6,010 | 5,970 | 5,990 | 6,855 |
| 2014/11/27 | 6,120 | 6,120 | 5,980 | 6,040 | 8,486 |
| 2014/11/26 | 6,150 | 6,150 | 6,130 | 6,140 | 6,568 |
| 2014/11/25 | 6,100 | 6,140 | 6,100 | 6,110 | 13,231 |
| 2014/11/21 | 6,010 | 6,020 | 6,000 | 6,020 | 6,784 |
| 2014/11/20 | 5,990 | 5,990 | 5,950 | 5,980 | 6,675 |
| 2014/11/19 | 5,970 | 5,980 | 5,930 | 5,940 | 5,759 |
| 2014/11/18 | 5,970 | 5,970 | 5,900 | 5,930 | 6,313 |
| 2014/11/17 | 5,900 | 6,040 | 5,900 | 5,960 | 21,002 |
| 2014/11/14 | 5,770 | 5,780 | 5,740 | 5,750 | 6,226 |
| 2014/11/13 | 5,790 | 5,800 | 5,730 | 5,770 | 9,646 |
| 2014/11/12 | 5,740 | 5,770 | 5,740 | 5,750 | 4,056 |
| 2014/11/11 | 5,780 | 5,780 | 5,710 | 5,740 | 3,274 |
| 2014/11/10 | 5,750 | 5,810 | 5,750 | 5,760 | 8,737 |
| 2014/11/07 | 5,780 | 5,790 | 5,650 | 5,660 | 15,392 |
| 2014/11/06 | 5,700 | 5,780 | 5,700 | 5,750 | 8,682 |
| 2014/11/05 | 5,790 | 5,820 | 5,750 | 5,800 | 6,564 |
| 2014/11/04 | 5,770 | 5,790 | 5,750 | 5,770 | 5,840 |
| 2014/10/31 | 5,770 | 5,790 | 5,700 | 5,740 | 27,598 |
| 2014/10/30 | 5,890 | 5,900 | 5,840 | 5,870 | 2,707 |
| 2014/10/29 | 5,850 | 5,900 | 5,850 | 5,880 | 5,442 |
| 2014/10/28 | 5,860 | 5,880 | 5,820 | 5,850 | 3,105 |
| 2014/10/27 | 5,840 | 5,850 | 5,820 | 5,840 | 2,923 |
| 2014/10/24 | 5,840 | 5,870 | 5,840 | 5,860 | 1,328 |
| 2014/10/23 | 5,840 | 5,840 | 5,780 | 5,840 | 6,764 |
| 2014/10/22 | 5,870 | 5,880 | 5,860 | 5,860 | 2,290 |
| 2014/10/21 | 5,820 | 5,850 | 5,820 | 5,840 | 1,633 |
| 2014/10/20 | 5,820 | 5,850 | 5,810 | 5,830 | 15,372 |
| 2014/10/17 | 5,830 | 5,850 | 5,820 | 5,840 | 3,709 |
| 2014/10/16 | 5,860 | 5,870 | 5,830 | 5,860 | 6,853 |
| 2014/10/15 | 5,900 | 5,900 | 5,850 | 5,880 | 2,480 |
| 2014/10/14 | 5,900 | 5,930 | 5,890 | 5,900 | 3,431 |
| 2014/10/10 | 5,930 | 5,940 | 5,890 | 5,900 | 2,850 |
| 2014/10/09 | 5,940 | 5,950 | 5,920 | 5,940 | 3,412 |
| 2014/10/08 | 5,880 | 5,950 | 5,870 | 5,920 | 4,288 |
| 2014/10/07 | 5,940 | 5,970 | 5,910 | 5,970 | 6,506 |
| 2014/10/06 | 5,900 | 5,900 | 5,820 | 5,850 | 15,349 |
| 2014/10/03 | 5,900 | 5,920 | 5,870 | 5,890 | 11,085 |
| 2014/10/02 | 5,940 | 5,960 | 5,930 | 5,940 | 4,462 |
| 2014/10/01 | 5,940 | 5,950 | 5,870 | 5,940 | 30,494 |
| 2014/09/30 | 6,030 | 6,030 | 6,010 | 6,030 | 3,210 |
| 2014/09/29 | 6,060 | 6,070 | 6,010 | 6,030 | 5,534 |
| 2014/09/26 | 5,990 | 6,050 | 5,980 | 6,050 | 11,054 |
| 2014/09/25 | 6,100 | 6,100 | 6,000 | 6,000 | 23,569 |
| 2014/09/24 | 6,100 | 6,100 | 6,060 | 6,090 | 14,245 |
| 2014/09/22 | 6,170 | 6,170 | 5,950 | 6,030 | 69,899 |
| 2014/09/19 | 6,310 | 6,340 | 6,290 | 6,330 | 3,259 |
| 2014/09/18 | 6,300 | 6,310 | 6,280 | 6,310 | 655 |
| 2014/09/17 | 6,300 | 6,300 | 6,280 | 6,300 | 1,462 |
| 2014/09/16 | 6,250 | 6,300 | 6,250 | 6,300 | 3,360 |
| 2014/09/12 | 6,280 | 6,290 | 6,230 | 6,260 | 26,078 |
| 2014/09/11 | 6,320 | 6,350 | 6,320 | 6,340 | 2,491 |
| 2014/09/10 | 6,330 | 6,340 | 6,310 | 6,330 | 1,622 |
| 2014/09/09 | 6,340 | 6,340 | 6,310 | 6,330 | 2,921 |
| 2014/09/08 | 6,350 | 6,350 | 6,310 | 6,350 | 1,267 |
| 2014/09/05 | 6,320 | 6,320 | 6,290 | 6,310 | 911 |
| 2014/09/04 | 6,320 | 6,330 | 6,300 | 6,320 | 4,389 |
| 2014/09/03 | 6,330 | 6,340 | 6,320 | 6,320 | 4,133 |
| 2014/09/02 | 6,360 | 6,390 | 6,350 | 6,390 | 1,595 |
| 2014/09/01 | 6,360 | 6,360 | 6,340 | 6,360 | 1,494 |
| 2014/08/29 | 6,350 | 6,370 | 6,340 | 6,360 | 3,660 |
| 2014/08/28 | 6,350 | 6,360 | 6,320 | 6,340 | 2,442 |
| 2014/08/27 | 6,340 | 6,340 | 6,320 | 6,330 | 1,288 |
| 2014/08/26 | 6,300 | 6,330 | 6,290 | 6,320 | 520 |
| 2014/08/25 | 6,330 | 6,340 | 6,310 | 6,340 | 614 |
| 2014/08/22 | 6,310 | 6,330 | 6,300 | 6,330 | 1,540 |
| 2014/08/21 | 6,270 | 6,330 | 6,270 | 6,280 | 6,108 |
| 2014/08/20 | 6,260 | 6,290 | 6,260 | 6,280 | 1,930 |
| 2014/08/19 | 6,300 | 6,320 | 6,280 | 6,310 | 1,758 |
| 2014/08/18 | 6,280 | 6,290 | 6,250 | 6,280 | 8,388 |
| 2014/08/15 | 6,400 | 6,400 | 6,370 | 6,390 | 1,065 |
| 2014/08/14 | 6,400 | 6,400 | 6,360 | 6,400 | 2,094 |
| 2014/08/13 | 6,380 | 6,420 | 6,380 | 6,420 | 959 |
| 2014/08/12 | 6,400 | 6,420 | 6,380 | 6,410 | 2,241 |
| 2014/08/11 | 6,350 | 6,370 | 6,330 | 6,350 | 1,747 |
| 2014/08/08 | 6,420 | 6,420 | 6,330 | 6,370 | 8,248 |
| 2014/08/07 | 6,400 | 6,440 | 6,400 | 6,430 | 2,074 |
| 2014/08/06 | 6,380 | 6,400 | 6,350 | 6,390 | 5,829 |
| 2014/08/05 | 6,470 | 6,510 | 6,460 | 6,500 | 5,692 |
| 2014/08/04 | 6,570 | 6,570 | 6,520 | 6,560 | 1,483 |
| 2014/08/01 | 6,580 | 6,580 | 6,550 | 6,580 | 966 |
| 2014/07/31 | 6,590 | 6,630 | 6,590 | 6,630 | 2,548 |
| 2014/07/30 | 6,550 | 6,590 | 6,550 | 6,590 | 1,304 |
| 2014/07/29 | 6,560 | 6,590 | 6,540 | 6,580 | 1,462 |
| 2014/07/28 | 6,560 | 6,640 | 6,560 | 6,560 | 4,031 |
| 2014/07/25 | 6,500 | 6,570 | 6,490 | 6,510 | 5,383 |
| 2014/07/24 | 6,650 | 6,650 | 6,600 | 6,600 | 3,403 |
| 2014/07/23 | 6,630 | 6,670 | 6,630 | 6,640 | 2,026 |
| 2014/07/22 | 6,660 | 6,670 | 6,620 | 6,620 | 2,617 |
| 2014/07/18 | 6,680 | 6,700 | 6,660 | 6,670 | 5,229 |
| 2014/07/17 | 6,600 | 6,630 | 6,590 | 6,630 | 2,512 |
| 2014/07/16 | 6,580 | 6,610 | 6,550 | 6,600 | 4,371 |
| 2014/07/15 | 6,650 | 6,650 | 6,610 | 6,620 | 4,598 |
| 2014/07/14 | 6,800 | 6,800 | 6,710 | 6,720 | 5,496 |
| 2014/07/11 | 6,760 | 6,810 | 6,760 | 6,800 | 20,073 |
| 2014/07/10 | 6,690 | 6,710 | 6,680 | 6,710 | 5,485 |
| 2014/07/09 | 6,620 | 6,690 | 6,590 | 6,690 | 10,886 |
| 2014/07/08 | 6,640 | 6,670 | 6,640 | 6,650 | 6,151 |
| 2014/07/07 | 6,700 | 6,710 | 6,560 | 6,570 | 10,708 |
| 2014/07/04 | 6,710 | 6,720 | 6,640 | 6,720 | 6,176 |
| 2014/07/03 | 6,680 | 6,710 | 6,680 | 6,680 | 14,663 |
| 2014/07/02 | 6,690 | 6,690 | 6,630 | 6,630 | 4,312 |
| 2014/07/01 | 6,670 | 6,700 | 6,640 | 6,670 | 11,220 |
| 2014/06/30 | 6,660 | 6,680 | 6,590 | 6,680 | 15,510 |
| 2014/06/27 | 6,640 | 6,690 | 6,600 | 6,670 | 26,758 |
| 2014/06/26 | 6,640 | 6,660 | 6,620 | 6,630 | 4,908 |
| 2014/06/25 | 6,630 | 6,640 | 6,570 | 6,590 | 6,193 |
| 2014/06/24 | 6,620 | 6,630 | 6,590 | 6,610 | 10,180 |
| 2014/06/23 | 6,580 | 6,630 | 6,580 | 6,620 | 7,893 |
| 2014/06/20 | 6,570 | 6,600 | 6,560 | 6,590 | 20,943 |
| 2014/06/19 | 6,330 | 6,350 | 6,310 | 6,340 | 11,475 |
| 2014/06/18 | 6,290 | 6,310 | 6,270 | 6,270 | 11,211 |
| 2014/06/17 | 6,240 | 6,250 | 6,200 | 6,220 | 5,878 |
| 2014/06/16 | 6,280 | 6,300 | 6,260 | 6,260 | 13,024 |
| 2014/06/13 | 6,230 | 6,250 | 6,220 | 6,230 | 7,428 |
| 2014/06/12 | 6,160 | 6,180 | 6,150 | 6,170 | 1,391 |
| 2014/06/11 | 6,150 | 6,180 | 6,150 | 6,170 | 2,522 |
| 2014/06/10 | 6,130 | 6,130 | 6,110 | 6,130 | 1,138 |
| 2014/06/09 | 6,150 | 6,150 | 6,100 | 6,130 | 1,330 |
| 2014/06/06 | 6,110 | 6,140 | 6,110 | 6,140 | 4,864 |
| 2014/06/05 | 6,060 | 6,080 | 6,060 | 6,080 | 2,577 |
| 2014/06/04 | 6,080 | 6,090 | 6,060 | 6,090 | 2,830 |
| 2014/06/03 | 6,050 | 6,070 | 6,040 | 6,070 | 4,199 |
| 2014/06/02 | 6,060 | 6,060 | 6,000 | 6,010 | 28,196 |
| 2014/05/30 | 6,110 | 6,140 | 6,080 | 6,110 | 5,748 |
| 2014/05/29 | 6,140 | 6,140 | 6,090 | 6,130 | 8,196 |
| 2014/05/28 | 6,130 | 6,180 | 6,120 | 6,140 | 11,487 |
| 2014/05/27 | 6,240 | 6,250 | 6,210 | 6,220 | 1,460 |
| 2014/05/26 | 6,250 | 6,250 | 6,230 | 6,240 | 1,800 |
| 2014/05/23 | 6,200 | 6,250 | 6,200 | 6,240 | 1,222 |
| 2014/05/22 | 6,230 | 6,250 | 6,190 | 6,230 | 2,892 |
| 2014/05/21 | 6,190 | 6,220 | 6,180 | 6,220 | 1,423 |
| 2014/05/20 | 6,190 | 6,200 | 6,180 | 6,190 | 2,047 |
| 2014/05/19 | 6,190 | 6,210 | 6,170 | 6,210 | 7,664 |
| 2014/05/16 | 6,230 | 6,230 | 6,200 | 6,230 | 5,604 |
| 2014/05/15 | 6,300 | 6,320 | 6,290 | 6,310 | 2,423 |
| 2014/05/14 | 6,260 | 6,290 | 6,240 | 6,280 | 3,220 |
| 2014/05/13 | 6,230 | 6,270 | 6,220 | 6,220 | 5,664 |
| 2014/05/12 | 6,140 | 6,160 | 6,120 | 6,160 | 4,600 |
| 2014/05/09 | 6,160 | 6,160 | 6,120 | 6,140 | 12,934 |
| 2014/05/08 | 6,210 | 6,210 | 6,160 | 6,190 | 5,018 |
| 2014/05/07 | 6,230 | 6,270 | 6,210 | 6,260 | 13,471 |
| 2014/05/02 | 6,140 | 6,150 | 6,130 | 6,130 | 14,758 |
| 2014/05/01 | 6,220 | 6,220 | 6,140 | 6,160 | 15,495 |
| 2014/04/30 | 6,270 | 6,290 | 6,240 | 6,250 | 3,525 |
| 2014/04/28 | 6,320 | 6,320 | 6,290 | 6,310 | 1,270 |
| 2014/04/25 | 6,270 | 6,330 | 6,270 | 6,290 | 8,652 |
| 2014/04/24 | 6,250 | 6,280 | 6,250 | 6,260 | 2,007 |
| 2014/04/23 | 6,250 | 6,280 | 6,250 | 6,280 | 1,105 |
| 2014/04/22 | 6,290 | 6,290 | 6,230 | 6,250 | 2,587 |
| 2014/04/21 | 6,300 | 6,330 | 6,230 | 6,250 | 8,702 |
| 2014/04/18 | 6,290 | 6,340 | 6,270 | 6,290 | 4,122 |
| 2014/04/17 | 6,330 | 6,330 | 6,250 | 6,270 | 11,389 |
| 2014/04/16 | 6,280 | 6,300 | 6,230 | 6,270 | 10,240 |
| 2014/04/15 | 6,370 | 6,410 | 6,370 | 6,370 | 1,043 |
| 2014/04/14 | 6,430 | 6,430 | 6,370 | 6,400 | 3,376 |
| 2014/04/11 | 6,400 | 6,410 | 6,360 | 6,410 | 722 |
| 2014/04/10 | 6,410 | 6,420 | 6,380 | 6,400 | 1,748 |
| 2014/04/09 | 6,440 | 6,460 | 6,400 | 6,460 | 1,254 |
| 2014/04/08 | 6,480 | 6,480 | 6,440 | 6,450 | 343 |
| 2014/04/07 | 6,460 | 6,490 | 6,440 | 6,450 | 1,640 |
| 2014/04/04 | 6,450 | 6,510 | 6,450 | 6,490 | 688 |
| 2014/04/03 | 6,510 | 6,550 | 6,500 | 6,540 | 4,311 |
| 2014/04/02 | 6,370 | 6,490 | 6,370 | 6,480 | 3,271 |
| 2014/04/01 | 6,440 | 6,440 | 6,310 | 6,420 | 1,535 |
| 2014/03/31 | 6,450 | 6,450 | 6,400 | 6,450 | 3,598 |
| 2014/03/28 | 6,340 | 6,370 | 6,310 | 6,360 | 2,366 |
| 2014/03/27 | 6,370 | 6,370 | 6,290 | 6,340 | 5,260 |
| 2014/03/26 | 6,400 | 6,450 | 6,400 | 6,420 | 3,226 |
| 2014/03/25 | 6,360 | 6,450 | 6,350 | 6,420 | 3,171 |
| 2014/03/24 | 6,540 | 6,540 | 6,410 | 6,490 | 5,122 |
| 2014/03/20 | 6,600 | 6,650 | 6,600 | 6,640 | 4,205 |
| 2014/03/19 | 6,670 | 6,670 | 6,580 | 6,610 | 4,347 |
| 2014/03/18 | 6,730 | 6,750 | 6,680 | 6,700 | 1,601 |
| 2014/03/17 | 6,820 | 6,830 | 6,720 | 6,770 | 10,135 |
| 2014/03/14 | 6,790 | 6,840 | 6,720 | 6,740 | 3,231 |
| 2014/03/13 | 6,870 | 6,900 | 6,830 | 6,880 | 4,453 |
| 2014/03/12 | 6,730 | 6,870 | 6,730 | 6,810 | 1,745 |
| 2014/03/11 | 6,720 | 6,770 | 6,720 | 6,770 | 1,261 |
| 2014/03/10 | 6,750 | 6,760 | 6,670 | 6,720 | 8,004 |
| 2014/03/07 | 6,890 | 6,940 | 6,890 | 6,920 | 5,461 |
| 2014/03/06 | 6,760 | 6,820 | 6,760 | 6,810 | 1,962 |
| 2014/03/05 | 6,800 | 6,800 | 6,750 | 6,780 | 4,348 |
| 2014/03/04 | 6,870 | 6,870 | 6,800 | 6,850 | 3,099 |
| 2014/03/03 | 6,780 | 6,850 | 6,770 | 6,830 | 3,395 |
| 2014/02/28 | 6,770 | 6,800 | 6,730 | 6,740 | 4,408 |
| 2014/02/27 | 6,780 | 6,820 | 6,760 | 6,790 | 6,610 |
| 2014/02/26 | 7,000 | 7,020 | 6,970 | 7,000 | 3,871 |
| 2014/02/25 | 7,020 | 7,040 | 6,990 | 7,010 | 6,425 |
| 2014/02/24 | 6,950 | 7,010 | 6,900 | 6,960 | 9,009 |
| 2014/02/21 | 6,910 | 6,940 | 6,870 | 6,940 | 10,144 |
| 2014/02/20 | 6,880 | 6,900 | 6,810 | 6,900 | 18,541 |
| 2014/02/19 | 6,960 | 6,990 | 6,910 | 6,910 | 17,646 |
| 2014/02/18 | 6,910 | 6,960 | 6,870 | 6,870 | 10,162 |
| 2014/02/17 | 6,850 | 6,940 | 6,840 | 6,910 | 19,971 |
| 2014/02/14 | 6,540 | 6,660 | 6,540 | 6,620 | 22,379 |
| 2014/02/13 | 6,500 | 6,520 | 6,460 | 6,500 | 5,274 |
| 2014/02/12 | 6,470 | 6,500 | 6,460 | 6,480 | 3,354 |
| 2014/02/10 | 6,390 | 6,450 | 6,390 | 6,440 | 4,035 |
| 2014/02/07 | 6,380 | 6,390 | 6,330 | 6,380 | 1,407 |
| 2014/02/06 | 6,310 | 6,400 | 6,310 | 6,350 | 7,876 |
| 2014/02/05 | 6,210 | 6,260 | 6,200 | 6,220 | 9,469 |
| 2014/02/04 | 6,150 | 6,220 | 6,150 | 6,200 | 8,435 |
| 2014/02/03 | 6,190 | 6,200 | 6,160 | 6,180 | 12,623 |
| 2014/01/31 | 6,240 | 6,240 | 6,200 | 6,220 | 14,849 |
| 2014/01/30 | 6,370 | 6,370 | 6,290 | 6,330 | 8,248 |
| 2014/01/29 | 6,360 | 6,380 | 6,330 | 6,380 | 3,351 |
| 2014/01/28 | 6,350 | 6,470 | 6,340 | 6,470 | 7,185 |
| 2014/01/27 | 6,450 | 6,450 | 6,400 | 6,420 | 11,039 |
| 2014/01/24 | 6,530 | 6,530 | 6,490 | 6,510 | 1,501 |
| 2014/01/23 | 6,520 | 6,520 | 6,460 | 6,490 | 4,225 |
| 2014/01/22 | 6,520 | 6,540 | 6,510 | 6,530 | 4,323 |
| 2014/01/21 | 6,640 | 6,650 | 6,610 | 6,620 | 1,206 |
| 2014/01/20 | 6,630 | 6,650 | 6,610 | 6,630 | 4,797 |
| 2014/01/17 | 6,590 | 6,600 | 6,570 | 6,600 | 3,146 |
| 2014/01/16 | 6,600 | 6,620 | 6,590 | 6,610 | 3,904 |
| 2014/01/15 | 6,620 | 6,620 | 6,560 | 6,580 | 2,307 |
| 2014/01/14 | 6,570 | 6,600 | 6,560 | 6,590 | 7,487 |
| 2014/01/10 | 6,440 | 6,520 | 6,430 | 6,520 | 3,831 |
| 2014/01/09 | 6,430 | 6,480 | 6,420 | 6,450 | 4,254 |
| 2014/01/08 | 6,570 | 6,570 | 6,500 | 6,500 | 7,004 |
| 2014/01/07 | 6,590 | 6,630 | 6,580 | 6,630 | 2,875 |
| 2014/01/06 | 6,630 | 6,630 | 6,570 | 6,580 | 6,857 |