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 |
|---|---|---|---|---|---|
| 2015/12/30 | 5,300 | 5,300 | 5,250 | 5,260 | 1,982 |
| 2015/12/29 | 5,260 | 5,270 | 5,240 | 5,260 | 7,091 |
| 2015/12/28 | 5,350 | 5,390 | 5,340 | 5,350 | 1,544 |
| 2015/12/25 | 5,350 | 5,410 | 5,340 | 5,390 | 5,803 |
| 2015/12/24 | 5,360 | 5,380 | 5,360 | 5,360 | 3,455 |
| 2015/12/22 | 5,360 | 5,400 | 5,350 | 5,350 | 11,764 |
| 2015/12/21 | 5,300 | 5,350 | 5,300 | 5,330 | 11,852 |
| 2015/12/18 | 5,250 | 5,290 | 5,250 | 5,290 | 5,506 |
| 2015/12/17 | 5,370 | 5,410 | 5,340 | 5,350 | 14,161 |
| 2015/12/16 | 5,250 | 5,270 | 5,240 | 5,270 | 6,933 |
| 2015/12/15 | 5,220 | 5,220 | 5,200 | 5,220 | 12,211 |
| 2015/12/14 | 5,310 | 5,310 | 5,260 | 5,290 | 15,159 |
| 2015/12/11 | 5,400 | 5,400 | 5,370 | 5,390 | 10,679 |
| 2015/12/10 | 5,420 | 5,440 | 5,400 | 5,430 | 3,753 |
| 2015/12/09 | 5,460 | 5,460 | 5,420 | 5,420 | 2,644 |
| 2015/12/08 | 5,510 | 5,510 | 5,460 | 5,460 | 3,661 |
| 2015/12/07 | 5,510 | 5,600 | 5,510 | 5,580 | 18,130 |
| 2015/12/04 | 5,400 | 5,430 | 5,390 | 5,390 | 3,999 |
| 2015/12/03 | 5,410 | 5,410 | 5,360 | 5,380 | 9,271 |
| 2015/12/02 | 5,480 | 5,480 | 5,430 | 5,450 | 3,749 |
| 2015/12/01 | 5,430 | 5,470 | 5,420 | 5,470 | 3,714 |
| 2015/11/30 | 5,410 | 5,420 | 5,390 | 5,410 | 7,456 |
| 2015/11/27 | 5,460 | 5,480 | 5,420 | 5,420 | 4,434 |
| 2015/11/26 | 5,460 | 5,460 | 5,450 | 5,450 | 2,340 |
| 2015/11/25 | 5,450 | 5,460 | 5,440 | 5,460 | 2,381 |
| 2015/11/24 | 5,430 | 5,440 | 5,420 | 5,440 | 7,529 |
| 2015/11/20 | 5,490 | 5,500 | 5,470 | 5,500 | 7,695 |
| 2015/11/19 | 5,450 | 5,510 | 5,450 | 5,480 | 1,933 |
| 2015/11/18 | 5,480 | 5,480 | 5,430 | 5,450 | 2,143 |
| 2015/11/17 | 5,510 | 5,510 | 5,460 | 5,460 | 3,504 |
| 2015/11/16 | 5,490 | 5,490 | 5,460 | 5,480 | 4,426 |
| 2015/11/13 | 5,490 | 5,490 | 5,460 | 5,460 | 9,435 |
| 2015/11/12 | 5,490 | 5,520 | 5,480 | 5,520 | 6,445 |
| 2015/11/11 | 5,540 | 5,540 | 5,510 | 5,540 | 4,334 |
| 2015/11/10 | 5,590 | 5,590 | 5,560 | 5,570 | 8,607 |
| 2015/11/09 | 5,610 | 5,660 | 5,610 | 5,660 | 2,559 |
| 2015/11/06 | 5,660 | 5,680 | 5,630 | 5,680 | 2,424 |
| 2015/11/05 | 5,690 | 5,700 | 5,660 | 5,670 | 3,527 |
| 2015/11/04 | 5,720 | 5,780 | 5,710 | 5,750 | 8,720 |
| 2015/11/02 | 5,850 | 5,850 | 5,750 | 5,780 | 3,298 |
| 2015/10/30 | 5,840 | 5,890 | 5,800 | 5,850 | 4,739 |
| 2015/10/29 | 5,920 | 5,960 | 5,920 | 5,940 | 6,046 |
| 2015/10/28 | 5,890 | 5,930 | 5,880 | 5,910 | 4,003 |
| 2015/10/27 | 5,920 | 5,920 | 5,860 | 5,860 | 2,978 |
| 2015/10/26 | 5,920 | 5,920 | 5,900 | 5,900 | 2,046 |
| 2015/10/23 | 5,870 | 5,920 | 5,860 | 5,900 | 5,237 |
| 2015/10/22 | 5,800 | 5,820 | 5,800 | 5,810 | 1,461 |
| 2015/10/21 | 5,860 | 5,890 | 5,860 | 5,870 | 3,837 |
| 2015/10/20 | 5,840 | 5,850 | 5,820 | 5,840 | 2,634 |
| 2015/10/19 | 5,920 | 5,930 | 5,850 | 5,850 | 2,229 |
| 2015/10/16 | 5,950 | 5,950 | 5,890 | 5,920 | 4,592 |
| 2015/10/15 | 5,920 | 5,950 | 5,910 | 5,950 | 4,004 |
| 2015/10/14 | 5,860 | 5,900 | 5,850 | 5,900 | 4,708 |
| 2015/10/13 | 5,850 | 5,860 | 5,810 | 5,820 | 3,931 |
| 2015/10/09 | 5,790 | 5,840 | 5,790 | 5,840 | 3,381 |
| 2015/10/08 | 5,910 | 5,920 | 5,780 | 5,780 | 9,715 |
| 2015/10/07 | 5,900 | 5,920 | 5,850 | 5,920 | 13,842 |
| 2015/10/06 | 5,790 | 5,820 | 5,790 | 5,820 | 17,048 |
| 2015/10/05 | 5,660 | 5,690 | 5,610 | 5,620 | 18,506 |
| 2015/10/02 | 5,430 | 5,440 | 5,420 | 5,420 | 2,555 |
| 2015/10/01 | 5,420 | 5,480 | 5,420 | 5,460 | 2,772 |
| 2015/09/30 | 5,460 | 5,460 | 5,430 | 5,450 | 1,259 |
| 2015/09/29 | 5,440 | 5,460 | 5,390 | 5,390 | 8,485 |
| 2015/09/28 | 5,630 | 5,650 | 5,620 | 5,630 | 4,193 |
| 2015/09/25 | 5,620 | 5,650 | 5,620 | 5,650 | 5,194 |
| 2015/09/24 | 5,560 | 5,560 | 5,530 | 5,540 | 4,134 |
| 2015/09/18 | 5,620 | 5,660 | 5,600 | 5,610 | 8,000 |
| 2015/09/17 | 5,580 | 5,600 | 5,570 | 5,600 | 8,430 |
| 2015/09/16 | 5,410 | 5,420 | 5,380 | 5,390 | 2,579 |
| 2015/09/15 | 5,440 | 5,440 | 5,380 | 5,390 | 3,706 |
| 2015/09/14 | 5,510 | 5,510 | 5,450 | 5,460 | 3,872 |
| 2015/09/11 | 5,550 | 5,550 | 5,520 | 5,530 | 2,800 |
| 2015/09/10 | 5,500 | 5,520 | 5,460 | 5,520 | 1,730 |
| 2015/09/09 | 5,510 | 5,580 | 5,510 | 5,570 | 3,652 |
| 2015/09/08 | 5,410 | 5,440 | 5,370 | 5,400 | 3,196 |
| 2015/09/07 | 5,490 | 5,490 | 5,410 | 5,440 | 3,756 |
| 2015/09/04 | 5,500 | 5,510 | 5,460 | 5,490 | 10,070 |
| 2015/09/03 | 5,530 | 5,540 | 5,500 | 5,500 | 3,592 |
| 2015/09/02 | 5,480 | 5,490 | 5,440 | 5,470 | 9,091 |
| 2015/09/01 | 5,540 | 5,560 | 5,490 | 5,550 | 11,261 |
| 2015/08/31 | 5,510 | 5,540 | 5,490 | 5,520 | 8,594 |
| 2015/08/28 | 5,480 | 5,550 | 5,460 | 5,500 | 8,537 |
| 2015/08/27 | 5,350 | 5,380 | 5,320 | 5,380 | 21,570 |
| 2015/08/26 | 5,500 | 5,500 | 5,460 | 5,490 | 18,983 |
| 2015/08/25 | 5,500 | 5,740 | 5,480 | 5,540 | 21,211 |
| 2015/08/24 | 5,850 | 5,850 | 5,700 | 5,710 | 16,263 |
| 2015/08/21 | 5,960 | 5,970 | 5,920 | 5,960 | 19,975 |
| 2015/08/20 | 5,890 | 5,950 | 5,890 | 5,930 | 22,008 |
| 2015/08/19 | 5,780 | 5,810 | 5,750 | 5,770 | 8,557 |
| 2015/08/18 | 5,920 | 5,950 | 5,920 | 5,930 | 1,901 |
| 2015/08/17 | 5,960 | 5,960 | 5,910 | 5,930 | 3,408 |
| 2015/08/14 | 5,960 | 5,980 | 5,960 | 5,980 | 5,483 |
| 2015/08/13 | 6,000 | 6,020 | 5,970 | 5,980 | 10,499 |
| 2015/08/12 | 5,960 | 6,000 | 5,930 | 5,970 | 12,844 |
| 2015/08/11 | 5,930 | 5,980 | 5,900 | 5,920 | 18,084 |
| 2015/08/10 | 5,760 | 5,810 | 5,750 | 5,810 | 5,264 |
| 2015/08/07 | 5,730 | 5,760 | 5,730 | 5,760 | 6,110 |
| 2015/08/06 | 5,740 | 5,740 | 5,690 | 5,740 | 3,992 |
| 2015/08/05 | 5,680 | 5,700 | 5,660 | 5,700 | 5,378 |
| 2015/08/04 | 5,650 | 5,660 | 5,620 | 5,640 | 9,110 |
| 2015/08/03 | 5,710 | 5,750 | 5,710 | 5,750 | 2,641 |
| 2015/07/31 | 5,750 | 5,750 | 5,710 | 5,740 | 1,968 |
| 2015/07/30 | 5,750 | 5,780 | 5,750 | 5,770 | 4,359 |
| 2015/07/29 | 5,680 | 5,710 | 5,680 | 5,690 | 2,996 |
| 2015/07/28 | 5,680 | 5,680 | 5,620 | 5,670 | 11,921 |
| 2015/07/27 | 5,700 | 5,730 | 5,680 | 5,710 | 6,395 |
| 2015/07/24 | 5,740 | 5,740 | 5,680 | 5,720 | 12,132 |
| 2015/07/23 | 5,760 | 5,800 | 5,740 | 5,790 | 3,816 |
| 2015/07/22 | 5,780 | 5,790 | 5,700 | 5,730 | 13,365 |
| 2015/07/21 | 5,760 | 5,780 | 5,710 | 5,780 | 20,893 |
| 2015/07/17 | 5,860 | 5,870 | 5,850 | 5,860 | 5,004 |
| 2015/07/16 | 5,910 | 5,910 | 5,860 | 5,890 | 6,758 |
| 2015/07/15 | 5,970 | 5,970 | 5,940 | 5,950 | 3,156 |
| 2015/07/14 | 6,000 | 6,020 | 5,960 | 5,990 | 2,280 |
| 2015/07/13 | 6,010 | 6,020 | 5,950 | 6,010 | 6,475 |
| 2015/07/10 | 5,900 | 5,940 | 5,880 | 5,940 | 8,605 |
| 2015/07/09 | 5,770 | 5,890 | 5,730 | 5,890 | 14,400 |
| 2015/07/08 | 5,980 | 5,980 | 5,700 | 5,710 | 84,721 |
| 2015/07/07 | 6,060 | 6,060 | 6,010 | 6,010 | 6,106 |
| 2015/07/06 | 6,060 | 6,060 | 5,990 | 6,010 | 9,958 |
| 2015/07/03 | 6,050 | 6,060 | 6,020 | 6,040 | 5,238 |
| 2015/07/02 | 6,060 | 6,060 | 6,000 | 6,040 | 17,152 |
| 2015/07/01 | 6,050 | 6,070 | 6,030 | 6,050 | 8,243 |
| 2015/06/30 | 6,080 | 6,080 | 6,000 | 6,020 | 23,267 |
| 2015/06/29 | 6,130 | 6,130 | 6,080 | 6,100 | 5,096 |
| 2015/06/26 | 6,150 | 6,150 | 6,100 | 6,110 | 15,037 |
| 2015/06/25 | 6,180 | 6,180 | 6,150 | 6,170 | 4,903 |
| 2015/06/24 | 6,170 | 6,170 | 6,130 | 6,170 | 8,477 |
| 2015/06/23 | 6,230 | 6,250 | 6,210 | 6,210 | 3,938 |
| 2015/06/22 | 6,220 | 6,220 | 6,180 | 6,200 | 4,467 |
| 2015/06/19 | 6,220 | 6,220 | 6,200 | 6,220 | 3,638 |
| 2015/06/18 | 6,210 | 6,220 | 6,190 | 6,220 | 1,546 |
| 2015/06/17 | 6,230 | 6,230 | 6,180 | 6,180 | 2,791 |
| 2015/06/16 | 6,190 | 6,210 | 6,180 | 6,200 | 4,618 |
| 2015/06/15 | 6,190 | 6,190 | 6,150 | 6,150 | 5,909 |
| 2015/06/12 | 6,230 | 6,230 | 6,170 | 6,190 | 3,686 |
| 2015/06/11 | 6,190 | 6,200 | 6,180 | 6,200 | 3,396 |
| 2015/06/10 | 6,240 | 6,260 | 6,170 | 6,190 | 11,656 |
| 2015/06/09 | 6,240 | 6,290 | 6,230 | 6,260 | 5,854 |
| 2015/06/08 | 6,300 | 6,320 | 6,300 | 6,310 | 2,894 |
| 2015/06/05 | 6,320 | 6,320 | 6,290 | 6,290 | 4,363 |
| 2015/06/04 | 6,420 | 6,440 | 6,400 | 6,420 | 3,768 |
| 2015/06/03 | 6,450 | 6,580 | 6,450 | 6,520 | 14,845 |
| 2015/06/02 | 6,450 | 6,490 | 6,450 | 6,480 | 4,174 |
| 2015/06/01 | 6,420 | 6,450 | 6,420 | 6,420 | 567 |
| 2015/05/29 | 6,420 | 6,440 | 6,410 | 6,410 | 10,256 |
| 2015/05/28 | 6,400 | 6,460 | 6,390 | 6,420 | 4,337 |
| 2015/05/27 | 6,430 | 6,430 | 6,390 | 6,420 | 3,871 |
| 2015/05/26 | 6,440 | 6,460 | 6,440 | 6,450 | 1,647 |
| 2015/05/25 | 6,420 | 6,450 | 6,420 | 6,430 | 1,863 |
| 2015/05/22 | 6,410 | 6,440 | 6,410 | 6,430 | 1,907 |
| 2015/05/21 | 6,420 | 6,450 | 6,410 | 6,450 | 3,289 |
| 2015/05/20 | 6,400 | 6,420 | 6,380 | 6,400 | 4,859 |
| 2015/05/19 | 6,570 | 6,590 | 6,490 | 6,500 | 20,913 |
| 2015/05/18 | 6,480 | 6,580 | 6,480 | 6,570 | 16,410 |
| 2015/05/15 | 6,450 | 6,480 | 6,360 | 6,430 | 24,922 |
| 2015/05/14 | 6,290 | 6,370 | 6,290 | 6,340 | 25,378 |
| 2015/05/13 | 6,150 | 6,180 | 6,150 | 6,170 | 6,375 |
| 2015/05/12 | 6,120 | 6,130 | 6,090 | 6,110 | 2,844 |
| 2015/05/11 | 6,140 | 6,160 | 6,140 | 6,150 | 1,787 |
| 2015/05/08 | 6,120 | 6,150 | 6,080 | 6,120 | 2,718 |
| 2015/05/07 | 6,120 | 6,160 | 6,110 | 6,130 | 6,467 |
| 2015/05/01 | 6,060 | 6,080 | 6,040 | 6,080 | 4,542 |
| 2015/04/30 | 6,150 | 6,200 | 6,130 | 6,140 | 8,551 |
| 2015/04/28 | 6,150 | 6,150 | 6,080 | 6,120 | 15,306 |
| 2015/04/27 | 5,970 | 5,970 | 5,910 | 5,940 | 17,728 |
| 2015/04/24 | 6,010 | 6,010 | 5,970 | 6,000 | 8,961 |
| 2015/04/23 | 5,990 | 6,000 | 5,970 | 6,000 | 12,002 |
| 2015/04/22 | 6,040 | 6,040 | 6,020 | 6,030 | 3,287 |
| 2015/04/21 | 6,040 | 6,040 | 5,960 | 6,010 | 14,982 |
| 2015/04/20 | 6,080 | 6,100 | 6,060 | 6,060 | 5,308 |
| 2015/04/17 | 6,100 | 6,100 | 6,060 | 6,080 | 3,686 |
| 2015/04/16 | 6,080 | 6,150 | 6,080 | 6,130 | 3,863 |
| 2015/04/15 | 6,060 | 6,080 | 6,050 | 6,080 | 5,173 |
| 2015/04/14 | 6,120 | 6,140 | 6,070 | 6,070 | 5,480 |
| 2015/04/13 | 6,160 | 6,270 | 6,150 | 6,180 | 3,123 |
| 2015/04/10 | 6,140 | 6,140 | 6,100 | 6,130 | 3,605 |
| 2015/04/09 | 6,180 | 6,230 | 6,110 | 6,120 | 8,437 |
| 2015/04/08 | 6,280 | 6,300 | 6,270 | 6,270 | 3,775 |
| 2015/04/07 | 6,320 | 6,330 | 6,270 | 6,300 | 2,904 |
| 2015/04/06 | 6,320 | 6,330 | 6,320 | 6,330 | 3,263 |
| 2015/04/03 | 6,220 | 6,320 | 6,220 | 6,270 | 2,688 |
| 2015/04/02 | 6,320 | 6,320 | 6,280 | 6,320 | 4,314 |
| 2015/04/01 | 6,150 | 6,350 | 6,150 | 6,250 | 4,499 |
| 2015/03/31 | 6,220 | 6,240 | 6,150 | 6,160 | 6,142 |
| 2015/03/30 | 6,250 | 6,280 | 6,220 | 6,240 | 5,572 |
| 2015/03/27 | 6,320 | 6,320 | 6,300 | 6,300 | 3,533 |
| 2015/03/26 | 6,280 | 6,300 | 6,270 | 6,290 | 3,780 |
| 2015/03/25 | 6,270 | 6,330 | 6,270 | 6,270 | 5,605 |
| 2015/03/24 | 6,310 | 6,320 | 6,240 | 6,250 | 12,594 |
| 2015/03/23 | 6,260 | 6,280 | 6,220 | 6,230 | 16,009 |
| 2015/03/20 | 6,070 | 6,100 | 5,990 | 6,070 | 7,072 |
| 2015/03/19 | 6,000 | 6,030 | 5,980 | 5,990 | 5,288 |
| 2015/03/18 | 5,880 | 5,940 | 5,880 | 5,930 | 3,882 |
| 2015/03/17 | 5,980 | 5,980 | 5,900 | 5,920 | 6,424 |
| 2015/03/16 | 5,980 | 5,990 | 5,930 | 5,980 | 6,160 |
| 2015/03/13 | 5,920 | 5,990 | 5,920 | 5,980 | 5,977 |
| 2015/03/12 | 5,940 | 5,940 | 5,900 | 5,920 | 14,812 |
| 2015/03/11 | 5,970 | 5,980 | 5,950 | 5,970 | 5,275 |
| 2015/03/10 | 5,980 | 6,010 | 5,970 | 6,010 | 7,179 |
| 2015/03/09 | 6,020 | 6,030 | 5,950 | 6,010 | 19,690 |
| 2015/03/06 | 6,110 | 6,120 | 6,090 | 6,090 | 2,236 |
| 2015/03/05 | 6,080 | 6,110 | 6,060 | 6,110 | 5,273 |
| 2015/03/04 | 6,120 | 6,130 | 6,080 | 6,120 | 3,750 |
| 2015/03/03 | 6,200 | 6,230 | 6,050 | 6,150 | 13,084 |
| 2015/03/02 | 6,190 | 6,280 | 6,190 | 6,280 | 4,511 |
| 2015/02/27 | 6,160 | 6,190 | 6,160 | 6,190 | 2,387 |
| 2015/02/26 | 6,150 | 6,170 | 6,130 | 6,160 | 2,428 |
| 2015/02/25 | 6,110 | 6,180 | 6,100 | 6,120 | 9,049 |
| 2015/02/24 | 6,070 | 6,110 | 6,070 | 6,090 | 1,733 |
| 2015/02/23 | 6,120 | 6,120 | 6,050 | 6,090 | 7,768 |
| 2015/02/20 | 6,140 | 6,150 | 6,120 | 6,140 | 4,856 |
| 2015/02/19 | 6,170 | 6,190 | 6,150 | 6,180 | 8,912 |
| 2015/02/18 | 6,180 | 6,190 | 6,140 | 6,180 | 29,803 |
| 2015/02/17 | 6,410 | 6,420 | 6,360 | 6,390 | 2,552 |
| 2015/02/16 | 6,370 | 6,500 | 6,370 | 6,400 | 5,138 |
| 2015/02/13 | 6,280 | 6,300 | 6,270 | 6,280 | 2,513 |
| 2015/02/12 | 6,310 | 6,330 | 6,270 | 6,270 | 3,063 |
| 2015/02/10 | 6,290 | 6,320 | 6,270 | 6,310 | 1,735 |
| 2015/02/09 | 6,270 | 6,270 | 6,210 | 6,230 | 4,297 |
| 2015/02/06 | 6,320 | 6,370 | 6,310 | 6,350 | 1,468 |
| 2015/02/05 | 6,370 | 6,410 | 6,350 | 6,350 | 2,366 |
| 2015/02/04 | 6,340 | 6,390 | 6,330 | 6,370 | 3,292 |
| 2015/02/03 | 6,340 | 6,350 | 6,300 | 6,330 | 3,477 |
| 2015/02/02 | 6,320 | 6,340 | 6,300 | 6,330 | 2,231 |
| 2015/01/30 | 6,300 | 6,300 | 6,230 | 6,240 | 19,369 |
| 2015/01/29 | 6,550 | 6,630 | 6,500 | 6,510 | 9,529 |
| 2015/01/28 | 6,590 | 6,650 | 6,590 | 6,620 | 8,236 |
| 2015/01/27 | 6,640 | 6,650 | 6,540 | 6,590 | 6,178 |
| 2015/01/26 | 6,680 | 6,750 | 6,680 | 6,700 | 4,955 |
| 2015/01/23 | 6,700 | 6,780 | 6,690 | 6,720 | 23,694 |
| 2015/01/22 | 6,620 | 6,660 | 6,540 | 6,660 | 13,713 |
| 2015/01/21 | 6,590 | 6,680 | 6,560 | 6,650 | 24,938 |
| 2015/01/20 | 6,470 | 6,530 | 6,410 | 6,480 | 15,008 |
| 2015/01/19 | 6,460 | 6,520 | 6,410 | 6,480 | 30,070 |
| 2015/01/16 | 6,160 | 6,200 | 6,150 | 6,180 | 4,103 |
| 2015/01/15 | 6,190 | 6,190 | 6,140 | 6,180 | 5,263 |
| 2015/01/14 | 6,220 | 6,270 | 6,120 | 6,120 | 9,452 |
| 2015/01/13 | 6,110 | 6,210 | 6,100 | 6,210 | 10,713 |
| 2015/01/09 | 6,100 | 6,130 | 6,060 | 6,110 | 5,648 |
| 2015/01/08 | 6,160 | 6,180 | 6,100 | 6,140 | 4,871 |
| 2015/01/07 | 6,010 | 6,150 | 6,010 | 6,080 | 10,958 |
| 2015/01/06 | 6,060 | 6,090 | 6,030 | 6,040 | 1,944 |
| 2015/01/05 | 5,980 | 6,050 | 5,950 | 6,050 | 4,216 |