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 |
|---|---|---|---|---|---|
| 2016/12/30 | 5,730 | 5,820 | 5,730 | 5,810 | 3,335 |
| 2016/12/29 | 5,770 | 5,770 | 5,730 | 5,730 | 1,037 |
| 2016/12/28 | 5,770 | 5,770 | 5,750 | 5,770 | 1,440 |
| 2016/12/27 | 5,710 | 5,750 | 5,670 | 5,700 | 8,390 |
| 2016/12/26 | 5,700 | 5,750 | 5,700 | 5,750 | 2,374 |
| 2016/12/22 | 5,720 | 5,770 | 5,720 | 5,720 | 2,046 |
| 2016/12/21 | 5,750 | 5,780 | 5,720 | 5,760 | 4,142 |
| 2016/12/20 | 5,750 | 5,760 | 5,710 | 5,710 | 7,887 |
| 2016/12/19 | 5,810 | 5,850 | 5,790 | 5,810 | 4,713 |
| 2016/12/16 | 5,790 | 5,840 | 5,770 | 5,810 | 11,519 |
| 2016/12/15 | 5,980 | 6,020 | 5,970 | 5,980 | 6,666 |
| 2016/12/14 | 5,920 | 5,960 | 5,920 | 5,930 | 1,819 |
| 2016/12/13 | 5,980 | 6,000 | 5,960 | 5,990 | 9,603 |
| 2016/12/12 | 5,990 | 5,990 | 5,920 | 5,920 | 6,166 |
| 2016/12/09 | 5,910 | 5,960 | 5,910 | 5,930 | 2,433 |
| 2016/12/08 | 5,970 | 5,990 | 5,940 | 5,950 | 8,471 |
| 2016/12/07 | 5,870 | 5,980 | 5,850 | 5,850 | 2,302 |
| 2016/12/06 | 5,830 | 5,910 | 5,830 | 5,890 | 4,422 |
| 2016/12/05 | 5,850 | 5,870 | 5,820 | 5,820 | 1,557 |
| 2016/12/02 | 5,780 | 5,810 | 5,780 | 5,800 | 1,836 |
| 2016/12/01 | 5,810 | 5,840 | 5,730 | 5,800 | 4,261 |
| 2016/11/30 | 5,760 | 5,760 | 5,730 | 5,760 | 1,851 |
| 2016/11/29 | 5,740 | 5,740 | 5,730 | 5,740 | 1,016 |
| 2016/11/28 | 5,740 | 5,780 | 5,730 | 5,760 | 14,388 |
| 2016/11/25 | 5,700 | 5,720 | 5,650 | 5,690 | 11,746 |
| 2016/11/24 | 5,720 | 5,720 | 5,640 | 5,670 | 9,460 |
| 2016/11/22 | 5,680 | 5,770 | 5,670 | 5,750 | 6,114 |
| 2016/11/21 | 5,650 | 5,710 | 5,650 | 5,690 | 5,973 |
| 2016/11/18 | 5,700 | 5,700 | 5,660 | 5,670 | 3,658 |
| 2016/11/17 | 5,750 | 5,750 | 5,700 | 5,700 | 3,327 |
| 2016/11/16 | 5,750 | 5,790 | 5,730 | 5,790 | 2,308 |
| 2016/11/15 | 5,680 | 5,740 | 5,660 | 5,690 | 16,419 |
| 2016/11/14 | 5,770 | 5,820 | 5,660 | 5,700 | 19,634 |
| 2016/11/11 | 6,070 | 6,100 | 5,890 | 6,080 | 11,626 |
| 2016/11/10 | 5,970 | 6,050 | 5,970 | 6,030 | 8,396 |
| 2016/11/09 | 5,920 | 6,050 | 5,760 | 5,890 | 10,522 |
| 2016/11/08 | 5,880 | 5,880 | 5,860 | 5,860 | 1,276 |
| 2016/11/07 | 5,830 | 5,850 | 5,800 | 5,830 | 8,738 |
| 2016/11/04 | 5,820 | 5,840 | 5,800 | 5,810 | 3,574 |
| 2016/11/02 | 5,890 | 5,910 | 5,880 | 5,890 | 8,128 |
| 2016/11/01 | 5,780 | 5,800 | 5,780 | 5,800 | 2,452 |
| 2016/10/31 | 5,760 | 5,780 | 5,750 | 5,780 | 8,354 |
| 2016/10/28 | 5,730 | 5,760 | 5,720 | 5,760 | 1,725 |
| 2016/10/27 | 5,740 | 5,740 | 5,690 | 5,710 | 1,463 |
| 2016/10/26 | 5,710 | 5,760 | 5,710 | 5,750 | 1,687 |
| 2016/10/25 | 5,680 | 5,710 | 5,660 | 5,700 | 3,547 |
| 2016/10/24 | 5,620 | 5,660 | 5,620 | 5,650 | 2,939 |
| 2016/10/21 | 5,700 | 5,700 | 5,610 | 5,650 | 4,258 |
| 2016/10/20 | 5,700 | 5,700 | 5,670 | 5,700 | 868 |
| 2016/10/19 | 5,700 | 5,700 | 5,660 | 5,680 | 1,350 |
| 2016/10/18 | 5,650 | 5,670 | 5,640 | 5,670 | 2,009 |
| 2016/10/17 | 5,620 | 5,640 | 5,620 | 5,630 | 1,014 |
| 2016/10/14 | 5,650 | 5,670 | 5,620 | 5,630 | 4,393 |
| 2016/10/13 | 5,700 | 5,700 | 5,660 | 5,690 | 2,533 |
| 2016/10/12 | 5,650 | 5,650 | 5,630 | 5,650 | 4,493 |
| 2016/10/11 | 5,660 | 5,710 | 5,660 | 5,700 | 4,488 |
| 2016/10/07 | 5,610 | 5,610 | 5,560 | 5,610 | 15,543 |
| 2016/10/06 | 5,720 | 5,720 | 5,690 | 5,710 | 11,313 |
| 2016/10/05 | 5,680 | 5,750 | 5,670 | 5,740 | 19,436 |
| 2016/10/04 | 5,950 | 5,970 | 5,950 | 5,960 | 1,723 |
| 2016/10/03 | 6,010 | 6,040 | 5,980 | 6,010 | 1,592 |
| 2016/09/30 | 6,000 | 6,020 | 5,990 | 6,020 | 554 |
| 2016/09/29 | 6,020 | 6,060 | 6,020 | 6,060 | 2,015 |
| 2016/09/28 | 5,970 | 5,980 | 5,940 | 5,940 | 5,943 |
| 2016/09/27 | 6,030 | 6,080 | 6,020 | 6,030 | 3,495 |
| 2016/09/26 | 6,160 | 6,170 | 6,090 | 6,090 | 2,003 |
| 2016/09/23 | 6,160 | 6,210 | 6,150 | 6,170 | 4,696 |
| 2016/09/21 | 6,080 | 6,090 | 6,040 | 6,090 | 2,656 |
| 2016/09/20 | 6,020 | 6,080 | 6,020 | 6,060 | 2,559 |
| 2016/09/16 | 6,010 | 6,010 | 5,950 | 5,990 | 3,092 |
| 2016/09/15 | 6,040 | 6,040 | 6,000 | 6,020 | 3,734 |
| 2016/09/14 | 6,000 | 6,060 | 5,990 | 6,060 | 2,819 |
| 2016/09/13 | 6,020 | 6,070 | 6,020 | 6,030 | 6,125 |
| 2016/09/12 | 6,040 | 6,060 | 5,970 | 5,980 | 8,518 |
| 2016/09/09 | 6,170 | 6,200 | 6,160 | 6,170 | 5,145 |
| 2016/09/08 | 6,240 | 6,280 | 6,210 | 6,240 | 6,286 |
| 2016/09/07 | 6,280 | 6,300 | 6,270 | 6,280 | 4,089 |
| 2016/09/06 | 6,240 | 6,260 | 6,220 | 6,240 | 1,144 |
| 2016/09/05 | 6,200 | 6,230 | 6,180 | 6,180 | 7,690 |
| 2016/09/02 | 6,040 | 6,080 | 6,010 | 6,040 | 3,857 |
| 2016/09/01 | 6,020 | 6,020 | 5,970 | 5,990 | 1,621 |
| 2016/08/31 | 5,940 | 6,000 | 5,920 | 6,000 | 3,297 |
| 2016/08/30 | 5,970 | 5,980 | 5,940 | 5,940 | 5,258 |
| 2016/08/29 | 5,870 | 5,880 | 5,820 | 5,880 | 2,296 |
| 2016/08/26 | 5,810 | 5,830 | 5,790 | 5,800 | 2,960 |
| 2016/08/25 | 5,840 | 5,840 | 5,770 | 5,820 | 6,237 |
| 2016/08/24 | 5,860 | 5,910 | 5,860 | 5,900 | 1,016 |
| 2016/08/23 | 5,880 | 5,910 | 5,860 | 5,910 | 4,077 |
| 2016/08/22 | 5,920 | 5,930 | 5,900 | 5,920 | 9,002 |
| 2016/08/19 | 6,100 | 6,130 | 6,080 | 6,090 | 3,178 |
| 2016/08/18 | 6,090 | 6,140 | 6,080 | 6,140 | 3,576 |
| 2016/08/17 | 6,200 | 6,200 | 6,140 | 6,160 | 7,373 |
| 2016/08/16 | 6,210 | 6,250 | 6,200 | 6,210 | 2,843 |
| 2016/08/15 | 6,220 | 6,230 | 6,190 | 6,210 | 4,930 |
| 2016/08/12 | 6,300 | 6,350 | 6,290 | 6,300 | 5,123 |
| 2016/08/10 | 6,300 | 6,350 | 6,280 | 6,340 | 8,425 |
| 2016/08/09 | 6,250 | 6,280 | 6,250 | 6,250 | 4,876 |
| 2016/08/08 | 6,240 | 6,260 | 6,220 | 6,250 | 9,606 |
| 2016/08/05 | 6,340 | 6,400 | 6,340 | 6,380 | 3,042 |
| 2016/08/04 | 6,420 | 6,420 | 6,310 | 6,350 | 9,627 |
| 2016/08/03 | 6,470 | 6,490 | 6,430 | 6,430 | 8,356 |
| 2016/08/02 | 6,490 | 6,490 | 6,460 | 6,470 | 8,315 |
| 2016/08/01 | 6,470 | 6,540 | 6,460 | 6,510 | 6,728 |
| 2016/07/29 | 6,550 | 6,550 | 6,440 | 6,440 | 5,771 |
| 2016/07/28 | 6,590 | 6,600 | 6,550 | 6,580 | 12,225 |
| 2016/07/27 | 6,370 | 6,420 | 6,360 | 6,390 | 2,259 |
| 2016/07/26 | 6,370 | 6,400 | 6,320 | 6,320 | 6,979 |
| 2016/07/25 | 6,420 | 6,490 | 6,400 | 6,420 | 6,726 |
| 2016/07/22 | 6,470 | 6,500 | 6,470 | 6,490 | 6,309 |
| 2016/07/21 | 6,410 | 6,440 | 6,380 | 6,390 | 8,624 |
| 2016/07/20 | 6,500 | 6,540 | 6,500 | 6,500 | 9,094 |
| 2016/07/19 | 6,560 | 6,560 | 6,500 | 6,500 | 28,307 |
| 2016/07/15 | 6,590 | 6,640 | 6,590 | 6,610 | 9,136 |
| 2016/07/14 | 6,570 | 6,610 | 6,550 | 6,610 | 15,917 |
| 2016/07/13 | 6,510 | 6,570 | 6,460 | 6,530 | 24,741 |
| 2016/07/12 | 6,450 | 6,510 | 6,420 | 6,480 | 21,790 |
| 2016/07/11 | 6,350 | 6,450 | 6,350 | 6,420 | 28,980 |
| 2016/07/08 | 6,200 | 6,200 | 6,130 | 6,130 | 7,790 |
| 2016/07/07 | 6,340 | 6,360 | 6,280 | 6,280 | 7,931 |
| 2016/07/06 | 6,330 | 6,400 | 6,320 | 6,380 | 15,073 |
| 2016/07/05 | 6,500 | 6,500 | 6,240 | 6,340 | 17,638 |
| 2016/07/04 | 6,310 | 6,710 | 6,310 | 6,550 | 63,585 |
| 2016/07/01 | 5,980 | 6,170 | 5,940 | 6,170 | 29,339 |
| 2016/06/30 | 5,840 | 5,860 | 5,790 | 5,860 | 10,864 |
| 2016/06/29 | 5,690 | 5,790 | 5,690 | 5,790 | 24,414 |
| 2016/06/28 | 5,650 | 5,660 | 5,610 | 5,630 | 4,931 |
| 2016/06/27 | 5,730 | 5,740 | 5,630 | 5,650 | 5,726 |
| 2016/06/24 | 5,730 | 5,800 | 5,590 | 5,590 | 6,780 |
| 2016/06/23 | 5,630 | 5,670 | 5,630 | 5,640 | 3,170 |
| 2016/06/22 | 5,650 | 5,670 | 5,610 | 5,630 | 1,631 |
| 2016/06/21 | 5,670 | 5,700 | 5,660 | 5,690 | 1,467 |
| 2016/06/20 | 5,690 | 5,690 | 5,650 | 5,690 | 1,937 |
| 2016/06/17 | 5,680 | 5,710 | 5,650 | 5,660 | 6,159 |
| 2016/06/16 | 5,800 | 5,840 | 5,770 | 5,790 | 8,193 |
| 2016/06/15 | 5,760 | 5,780 | 5,730 | 5,770 | 2,554 |
| 2016/06/14 | 5,800 | 5,800 | 5,720 | 5,780 | 2,922 |
| 2016/06/13 | 5,810 | 5,810 | 5,690 | 5,750 | 5,947 |
| 2016/06/10 | 5,770 | 5,790 | 5,740 | 5,770 | 4,980 |
| 2016/06/09 | 5,670 | 5,730 | 5,670 | 5,730 | 5,670 |
| 2016/06/08 | 5,510 | 5,560 | 5,510 | 5,530 | 1,528 |
| 2016/06/07 | 5,580 | 5,580 | 5,520 | 5,550 | 3,795 |
| 2016/06/06 | 5,530 | 5,530 | 5,490 | 5,530 | 4,118 |
| 2016/06/03 | 5,430 | 5,490 | 5,420 | 5,450 | 2,184 |
| 2016/06/02 | 5,500 | 5,500 | 5,440 | 5,470 | 6,766 |
| 2016/06/01 | 5,550 | 5,590 | 5,540 | 5,550 | 3,455 |
| 2016/05/31 | 5,550 | 5,600 | 5,550 | 5,600 | 2,846 |
| 2016/05/30 | 5,570 | 5,600 | 5,520 | 5,540 | 5,578 |
| 2016/05/27 | 5,620 | 5,620 | 5,560 | 5,580 | 2,469 |
| 2016/05/26 | 5,590 | 5,690 | 5,560 | 5,620 | 2,697 |
| 2016/05/25 | 5,590 | 5,600 | 5,570 | 5,570 | 2,843 |
| 2016/05/24 | 5,600 | 5,610 | 5,550 | 5,560 | 5,238 |
| 2016/05/23 | 5,670 | 5,670 | 5,610 | 5,610 | 6,238 |
| 2016/05/20 | 5,660 | 5,670 | 5,650 | 5,660 | 4,972 |
| 2016/05/19 | 5,770 | 5,800 | 5,730 | 5,750 | 15,080 |
| 2016/05/18 | 5,850 | 5,870 | 5,820 | 5,820 | 2,705 |
| 2016/05/17 | 5,840 | 5,860 | 5,830 | 5,840 | 919 |
| 2016/05/16 | 5,780 | 5,880 | 5,770 | 5,840 | 2,738 |
| 2016/05/13 | 5,810 | 5,830 | 5,770 | 5,780 | 6,162 |
| 2016/05/12 | 5,890 | 5,890 | 5,850 | 5,880 | 9,580 |
| 2016/05/11 | 5,800 | 5,850 | 5,800 | 5,830 | 4,030 |
| 2016/05/10 | 5,750 | 5,770 | 5,710 | 5,770 | 10,660 |
| 2016/05/09 | 5,800 | 5,850 | 5,800 | 5,830 | 7,309 |
| 2016/05/06 | 5,830 | 5,830 | 5,790 | 5,800 | 7,521 |
| 2016/05/02 | 5,900 | 5,940 | 5,880 | 5,900 | 20,603 |
| 2016/04/28 | 5,970 | 6,000 | 5,840 | 5,880 | 15,226 |
| 2016/04/27 | 5,890 | 5,980 | 5,890 | 5,970 | 13,273 |
| 2016/04/26 | 5,890 | 5,920 | 5,850 | 5,850 | 6,848 |
| 2016/04/25 | 5,880 | 5,900 | 5,840 | 5,900 | 3,626 |
| 2016/04/22 | 5,850 | 5,870 | 5,780 | 5,870 | 8,348 |
| 2016/04/21 | 5,760 | 5,950 | 5,740 | 5,940 | 49,613 |
| 2016/04/20 | 5,670 | 5,800 | 5,670 | 5,700 | 31,028 |
| 2016/04/19 | 5,470 | 5,500 | 5,470 | 5,480 | 5,234 |
| 2016/04/18 | 5,420 | 5,450 | 5,410 | 5,410 | 3,611 |
| 2016/04/15 | 5,450 | 5,490 | 5,450 | 5,470 | 10,915 |
| 2016/04/14 | 5,470 | 5,490 | 5,430 | 5,430 | 8,332 |
| 2016/04/13 | 5,420 | 5,460 | 5,400 | 5,410 | 10,587 |
| 2016/04/12 | 5,320 | 5,350 | 5,280 | 5,330 | 4,932 |
| 2016/04/11 | 5,230 | 5,230 | 5,190 | 5,210 | 4,857 |
| 2016/04/08 | 5,170 | 5,310 | 5,160 | 5,190 | 3,779 |
| 2016/04/07 | 5,200 | 5,200 | 5,160 | 5,170 | 6,911 |
| 2016/04/06 | 5,220 | 5,230 | 5,210 | 5,230 | 3,990 |
| 2016/04/05 | 5,210 | 5,230 | 5,190 | 5,220 | 4,254 |
| 2016/04/04 | 5,240 | 5,250 | 5,230 | 5,250 | 8,465 |
| 2016/04/01 | 5,380 | 5,410 | 5,370 | 5,380 | 3,518 |
| 2016/03/31 | 5,360 | 5,360 | 5,330 | 5,350 | 2,772 |
| 2016/03/30 | 5,410 | 5,410 | 5,380 | 5,380 | 2,263 |
| 2016/03/29 | 5,410 | 5,410 | 5,370 | 5,380 | 1,864 |
| 2016/03/28 | 5,390 | 5,390 | 5,350 | 5,370 | 2,984 |
| 2016/03/25 | 5,360 | 5,400 | 5,350 | 5,400 | 2,101 |
| 2016/03/24 | 5,370 | 5,390 | 5,350 | 5,390 | 14,006 |
| 2016/03/23 | 5,550 | 5,550 | 5,490 | 5,520 | 1,578 |
| 2016/03/22 | 5,530 | 5,540 | 5,480 | 5,540 | 4,726 |
| 2016/03/18 | 5,490 | 5,560 | 5,490 | 5,560 | 10,712 |
| 2016/03/17 | 5,470 | 5,480 | 5,420 | 5,440 | 3,359 |
| 2016/03/16 | 5,390 | 5,400 | 5,370 | 5,390 | 3,311 |
| 2016/03/15 | 5,450 | 5,460 | 5,390 | 5,400 | 2,071 |
| 2016/03/14 | 5,510 | 5,510 | 5,460 | 5,490 | 5,526 |
| 2016/03/11 | 5,460 | 5,520 | 5,450 | 5,500 | 6,158 |
| 2016/03/10 | 5,400 | 5,420 | 5,390 | 5,410 | 901 |
| 2016/03/09 | 5,400 | 5,440 | 5,340 | 5,430 | 10,428 |
| 2016/03/08 | 5,500 | 5,520 | 5,450 | 5,470 | 5,689 |
| 2016/03/07 | 5,490 | 5,540 | 5,470 | 5,490 | 12,341 |
| 2016/03/04 | 5,320 | 5,380 | 5,320 | 5,370 | 6,164 |
| 2016/03/03 | 5,250 | 5,290 | 5,250 | 5,280 | 3,473 |
| 2016/03/02 | 5,270 | 5,270 | 5,220 | 5,260 | 2,086 |
| 2016/03/01 | 5,180 | 5,270 | 5,170 | 5,270 | 7,576 |
| 2016/02/29 | 5,220 | 5,230 | 5,150 | 5,180 | 13,838 |
| 2016/02/26 | 5,330 | 5,350 | 5,310 | 5,320 | 2,747 |
| 2016/02/25 | 5,270 | 5,320 | 5,270 | 5,310 | 2,306 |
| 2016/02/24 | 5,300 | 5,330 | 5,280 | 5,280 | 1,176 |
| 2016/02/23 | 5,330 | 5,340 | 5,290 | 5,290 | 2,539 |
| 2016/02/22 | 5,370 | 5,370 | 5,330 | 5,360 | 4,274 |
| 2016/02/19 | 5,400 | 5,410 | 5,370 | 5,380 | 2,117 |
| 2016/02/18 | 5,390 | 5,430 | 5,380 | 5,390 | 7,161 |
| 2016/02/17 | 5,400 | 5,410 | 5,370 | 5,380 | 4,570 |
| 2016/02/16 | 5,460 | 5,460 | 5,400 | 5,420 | 4,693 |
| 2016/02/15 | 5,500 | 5,520 | 5,400 | 5,450 | 15,596 |
| 2016/02/12 | 5,440 | 5,480 | 5,420 | 5,440 | 10,319 |
| 2016/02/10 | 5,430 | 5,470 | 5,350 | 5,350 | 4,628 |
| 2016/02/09 | 5,470 | 5,500 | 5,440 | 5,470 | 11,856 |
| 2016/02/08 | 5,400 | 5,420 | 5,400 | 5,400 | 4,036 |
| 2016/02/05 | 5,390 | 5,400 | 5,370 | 5,370 | 1,800 |
| 2016/02/04 | 5,390 | 5,400 | 5,340 | 5,370 | 3,254 |
| 2016/02/03 | 5,310 | 5,390 | 5,280 | 5,320 | 3,918 |
| 2016/02/02 | 5,380 | 5,390 | 5,330 | 5,360 | 5,205 |
| 2016/02/01 | 5,370 | 5,380 | 5,350 | 5,380 | 4,915 |
| 2016/01/29 | 5,300 | 5,360 | 5,230 | 5,260 | 2,709 |
| 2016/01/28 | 5,330 | 5,340 | 5,320 | 5,330 | 1,629 |
| 2016/01/27 | 5,300 | 5,330 | 5,300 | 5,320 | 3,738 |
| 2016/01/26 | 5,220 | 5,250 | 5,210 | 5,230 | 2,916 |
| 2016/01/25 | 5,190 | 5,200 | 5,170 | 5,180 | 3,045 |
| 2016/01/22 | 5,150 | 5,180 | 5,140 | 5,150 | 2,370 |
| 2016/01/21 | 5,140 | 5,170 | 5,120 | 5,150 | 7,871 |
| 2016/01/20 | 5,120 | 5,130 | 5,070 | 5,100 | 3,412 |
| 2016/01/19 | 5,080 | 5,110 | 5,080 | 5,100 | 1,507 |
| 2016/01/18 | 5,110 | 5,120 | 5,030 | 5,120 | 3,210 |
| 2016/01/15 | 5,060 | 5,130 | 5,060 | 5,090 | 1,159 |
| 2016/01/14 | 5,170 | 5,180 | 5,150 | 5,150 | 4,127 |
| 2016/01/13 | 5,100 | 5,100 | 5,070 | 5,090 | 2,499 |
| 2016/01/12 | 5,140 | 5,150 | 5,100 | 5,100 | 5,449 |
| 2016/01/08 | 5,210 | 5,260 | 5,210 | 5,260 | 3,632 |
| 2016/01/07 | 5,220 | 5,220 | 5,160 | 5,180 | 4,454 |
| 2016/01/06 | 5,210 | 5,220 | 5,170 | 5,190 | 3,040 |
| 2016/01/05 | 5,200 | 5,220 | 5,180 | 5,210 | 3,031 |
| 2016/01/04 | 5,220 | 5,250 | 5,200 | 5,210 | 10,399 |