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 |
|---|---|---|---|---|---|
| 2017/12/29 | 5,600 | 5,610 | 5,580 | 5,580 | 4,732 |
| 2017/12/28 | 5,590 | 5,600 | 5,570 | 5,580 | 2,643 |
| 2017/12/27 | 5,580 | 5,580 | 5,560 | 5,560 | 1,870 |
| 2017/12/26 | 5,550 | 5,570 | 5,540 | 5,560 | 7,764 |
| 2017/12/25 | 5,540 | 5,560 | 5,540 | 5,540 | 5,239 |
| 2017/12/22 | 5,510 | 5,540 | 5,510 | 5,530 | 3,275 |
| 2017/12/21 | 5,530 | 5,540 | 5,520 | 5,540 | 2,716 |
| 2017/12/20 | 5,510 | 5,530 | 5,500 | 5,520 | 1,990 |
| 2017/12/19 | 5,520 | 5,530 | 5,500 | 5,520 | 1,635 |
| 2017/12/18 | 5,520 | 5,530 | 5,510 | 5,520 | 2,339 |
| 2017/12/15 | 5,500 | 5,520 | 5,480 | 5,500 | 2,178 |
| 2017/12/14 | 5,520 | 5,530 | 5,500 | 5,500 | 1,398 |
| 2017/12/13 | 5,500 | 5,520 | 5,490 | 5,510 | 3,660 |
| 2017/12/12 | 5,500 | 5,530 | 5,490 | 5,530 | 3,708 |
| 2017/12/11 | 5,500 | 5,540 | 5,500 | 5,520 | 4,192 |
| 2017/12/08 | 5,450 | 5,500 | 5,450 | 5,500 | 7,562 |
| 2017/12/07 | 5,490 | 5,500 | 5,480 | 5,490 | 6,716 |
| 2017/12/06 | 5,530 | 5,540 | 5,500 | 5,510 | 16,520 |
| 2017/12/05 | 5,580 | 5,630 | 5,580 | 5,580 | 3,131 |
| 2017/12/04 | 5,580 | 5,600 | 5,580 | 5,600 | 1,190 |
| 2017/12/01 | 5,590 | 5,600 | 5,580 | 5,580 | 3,465 |
| 2017/11/30 | 5,630 | 5,630 | 5,550 | 5,590 | 5,584 |
| 2017/11/29 | 5,640 | 5,670 | 5,640 | 5,640 | 5,103 |
| 2017/11/28 | 5,660 | 5,680 | 5,640 | 5,670 | 671 |
| 2017/11/27 | 5,670 | 5,700 | 5,660 | 5,670 | 1,718 |
| 2017/11/24 | 5,660 | 5,670 | 5,660 | 5,670 | 326 |
| 2017/11/22 | 5,680 | 5,680 | 5,660 | 5,670 | 226 |
| 2017/11/21 | 5,650 | 5,680 | 5,650 | 5,670 | 1,448 |
| 2017/11/20 | 5,660 | 5,690 | 5,660 | 5,670 | 2,639 |
| 2017/11/17 | 5,700 | 5,700 | 5,650 | 5,660 | 2,437 |
| 2017/11/16 | 5,680 | 5,680 | 5,660 | 5,660 | 4,154 |
| 2017/11/15 | 5,680 | 5,720 | 5,680 | 5,690 | 5,075 |
| 2017/11/14 | 5,700 | 5,720 | 5,680 | 5,680 | 3,650 |
| 2017/11/13 | 5,700 | 5,730 | 5,680 | 5,680 | 2,329 |
| 2017/11/10 | 5,750 | 5,760 | 5,730 | 5,740 | 950 |
| 2017/11/09 | 5,760 | 5,770 | 5,730 | 5,750 | 2,046 |
| 2017/11/08 | 5,720 | 5,750 | 5,710 | 5,750 | 5,726 |
| 2017/11/07 | 5,740 | 5,750 | 5,700 | 5,720 | 4,357 |
| 2017/11/06 | 5,680 | 5,720 | 5,680 | 5,700 | 1,478 |
| 2017/11/02 | 5,700 | 5,730 | 5,700 | 5,720 | 10,810 |
| 2017/11/01 | 5,680 | 5,690 | 5,660 | 5,670 | 2,071 |
| 2017/10/31 | 5,660 | 5,690 | 5,660 | 5,690 | 313 |
| 2017/10/30 | 5,690 | 5,700 | 5,670 | 5,680 | 1,166 |
| 2017/10/27 | 5,690 | 5,720 | 5,680 | 5,690 | 1,222 |
| 2017/10/26 | 5,740 | 5,740 | 5,710 | 5,710 | 602 |
| 2017/10/25 | 5,730 | 5,730 | 5,700 | 5,730 | 1,298 |
| 2017/10/24 | 5,710 | 5,730 | 5,700 | 5,720 | 846 |
| 2017/10/23 | 5,700 | 5,720 | 5,700 | 5,700 | 1,290 |
| 2017/10/20 | 5,720 | 5,750 | 5,720 | 5,720 | 1,721 |
| 2017/10/19 | 5,690 | 5,700 | 5,690 | 5,690 | 1,199 |
| 2017/10/18 | 5,710 | 5,710 | 5,680 | 5,690 | 2,140 |
| 2017/10/17 | 5,710 | 5,730 | 5,710 | 5,710 | 1,441 |
| 2017/10/16 | 5,720 | 5,750 | 5,720 | 5,730 | 3,310 |
| 2017/10/13 | 5,720 | 5,720 | 5,700 | 5,700 | 2,459 |
| 2017/10/12 | 5,720 | 5,730 | 5,720 | 5,720 | 371 |
| 2017/10/11 | 5,720 | 5,740 | 5,720 | 5,740 | 2,786 |
| 2017/10/10 | 5,710 | 5,720 | 5,700 | 5,710 | 2,471 |
| 2017/10/06 | 5,640 | 5,700 | 5,640 | 5,700 | 2,428 |
| 2017/10/05 | 5,680 | 5,700 | 5,650 | 5,660 | 823 |
| 2017/10/04 | 5,660 | 5,710 | 5,660 | 5,690 | 847 |
| 2017/10/03 | 5,630 | 5,680 | 5,630 | 5,660 | 436 |
| 2017/10/02 | 5,620 | 5,640 | 5,620 | 5,640 | 2,375 |
| 2017/09/29 | 5,650 | 5,650 | 5,640 | 5,650 | 612 |
| 2017/09/28 | 5,610 | 5,630 | 5,610 | 5,630 | 771 |
| 2017/09/27 | 5,660 | 5,660 | 5,610 | 5,610 | 5,697 |
| 2017/09/26 | 5,650 | 5,710 | 5,650 | 5,690 | 904 |
| 2017/09/25 | 5,650 | 5,650 | 5,630 | 5,650 | 1,329 |
| 2017/09/22 | 5,690 | 5,690 | 5,650 | 5,650 | 4,003 |
| 2017/09/21 | 5,670 | 5,690 | 5,660 | 5,680 | 6,390 |
| 2017/09/20 | 5,720 | 5,720 | 5,690 | 5,700 | 1,249 |
| 2017/09/19 | 5,710 | 5,720 | 5,660 | 5,680 | 4,689 |
| 2017/09/15 | 5,750 | 5,770 | 5,740 | 5,770 | 2,803 |
| 2017/09/14 | 5,740 | 5,750 | 5,740 | 5,750 | 4,272 |
| 2017/09/13 | 5,750 | 5,750 | 5,740 | 5,750 | 1,004 |
| 2017/09/12 | 5,730 | 5,740 | 5,720 | 5,730 | 3,399 |
| 2017/09/11 | 5,770 | 5,770 | 5,710 | 5,740 | 3,431 |
| 2017/09/08 | 5,800 | 5,800 | 5,780 | 5,790 | 5,353 |
| 2017/09/07 | 5,780 | 5,790 | 5,770 | 5,770 | 2,292 |
| 2017/09/06 | 5,780 | 5,820 | 5,770 | 5,780 | 4,445 |
| 2017/09/05 | 5,850 | 5,850 | 5,800 | 5,830 | 4,241 |
| 2017/09/04 | 5,800 | 5,830 | 5,800 | 5,820 | 13,292 |
| 2017/09/01 | 5,740 | 5,770 | 5,740 | 5,760 | 9,206 |
| 2017/08/31 | 5,740 | 5,750 | 5,710 | 5,720 | 6,799 |
| 2017/08/30 | 5,700 | 5,750 | 5,700 | 5,730 | 7,009 |
| 2017/08/29 | 5,700 | 5,710 | 5,690 | 5,690 | 6,329 |
| 2017/08/28 | 5,660 | 5,670 | 5,640 | 5,660 | 1,819 |
| 2017/08/25 | 5,650 | 5,650 | 5,620 | 5,630 | 1,849 |
| 2017/08/24 | 5,640 | 5,650 | 5,620 | 5,630 | 1,804 |
| 2017/08/23 | 5,620 | 5,640 | 5,620 | 5,630 | 1,616 |
| 2017/08/22 | 5,620 | 5,630 | 5,620 | 5,620 | 2,054 |
| 2017/08/21 | 5,640 | 5,640 | 5,620 | 5,630 | 1,847 |
| 2017/08/18 | 5,640 | 5,650 | 5,630 | 5,640 | 2,744 |
| 2017/08/17 | 5,620 | 5,650 | 5,620 | 5,650 | 3,404 |
| 2017/08/16 | 5,590 | 5,610 | 5,590 | 5,600 | 699 |
| 2017/08/15 | 5,660 | 5,660 | 5,610 | 5,620 | 2,146 |
| 2017/08/14 | 5,640 | 5,670 | 5,600 | 5,630 | 10,096 |
| 2017/08/10 | 5,590 | 5,640 | 5,590 | 5,620 | 11,656 |
| 2017/08/09 | 5,540 | 5,570 | 5,540 | 5,560 | 716 |
| 2017/08/08 | 5,520 | 5,540 | 5,500 | 5,540 | 4,112 |
| 2017/08/07 | 5,530 | 5,530 | 5,510 | 5,530 | 7,045 |
| 2017/08/04 | 5,570 | 5,570 | 5,550 | 5,570 | 4,085 |
| 2017/08/03 | 5,580 | 5,580 | 5,560 | 5,570 | 1,076 |
| 2017/08/02 | 5,570 | 5,590 | 5,560 | 5,580 | 2,620 |
| 2017/08/01 | 5,600 | 5,600 | 5,580 | 5,590 | 4,963 |
| 2017/07/31 | 5,610 | 5,610 | 5,580 | 5,590 | 4,473 |
| 2017/07/28 | 5,600 | 5,600 | 5,570 | 5,570 | 1,906 |
| 2017/07/27 | 5,570 | 5,600 | 5,570 | 5,580 | 2,900 |
| 2017/07/26 | 5,550 | 5,580 | 5,550 | 5,560 | 2,156 |
| 2017/07/25 | 5,570 | 5,570 | 5,550 | 5,550 | 421 |
| 2017/07/24 | 5,560 | 5,570 | 5,550 | 5,550 | 918 |
| 2017/07/21 | 5,580 | 5,580 | 5,560 | 5,570 | 2,925 |
| 2017/07/20 | 5,570 | 5,580 | 5,550 | 5,560 | 1,159 |
| 2017/07/19 | 5,570 | 5,580 | 5,550 | 5,550 | 1,727 |
| 2017/07/18 | 5,550 | 5,560 | 5,540 | 5,550 | 4,048 |
| 2017/07/14 | 5,510 | 5,520 | 5,490 | 5,510 | 4,537 |
| 2017/07/13 | 5,550 | 5,550 | 5,530 | 5,530 | 1,097 |
| 2017/07/12 | 5,540 | 5,560 | 5,520 | 5,550 | 5,004 |
| 2017/07/11 | 5,490 | 5,530 | 5,480 | 5,500 | 5,472 |
| 2017/07/10 | 5,510 | 5,510 | 5,450 | 5,460 | 16,752 |
| 2017/07/07 | 5,520 | 5,560 | 5,510 | 5,560 | 9,536 |
| 2017/07/06 | 5,590 | 5,590 | 5,560 | 5,570 | 6,042 |
| 2017/07/05 | 5,570 | 5,600 | 5,560 | 5,600 | 7,201 |
| 2017/07/04 | 5,590 | 5,590 | 5,550 | 5,570 | 14,919 |
| 2017/07/03 | 5,600 | 5,630 | 5,600 | 5,630 | 1,610 |
| 2017/06/30 | 5,620 | 5,650 | 5,610 | 5,640 | 2,188 |
| 2017/06/29 | 5,620 | 5,640 | 5,620 | 5,640 | 817 |
| 2017/06/28 | 5,600 | 5,610 | 5,580 | 5,610 | 3,717 |
| 2017/06/27 | 5,610 | 5,610 | 5,570 | 5,590 | 2,129 |
| 2017/06/26 | 5,590 | 5,620 | 5,590 | 5,600 | 2,139 |
| 2017/06/23 | 5,580 | 5,580 | 5,570 | 5,580 | 1,397 |
| 2017/06/22 | 5,570 | 5,570 | 5,540 | 5,570 | 2,112 |
| 2017/06/21 | 5,550 | 5,560 | 5,540 | 5,540 | 2,645 |
| 2017/06/20 | 5,570 | 5,570 | 5,550 | 5,560 | 2,895 |
| 2017/06/19 | 5,560 | 5,570 | 5,550 | 5,560 | 4,795 |
| 2017/06/16 | 5,580 | 5,580 | 5,550 | 5,550 | 5,865 |
| 2017/06/15 | 5,550 | 5,590 | 5,550 | 5,560 | 5,354 |
| 2017/06/14 | 5,570 | 5,610 | 5,540 | 5,550 | 15,139 |
| 2017/06/13 | 5,610 | 5,620 | 5,550 | 5,580 | 13,299 |
| 2017/06/12 | 5,690 | 5,700 | 5,630 | 5,630 | 6,285 |
| 2017/06/09 | 5,720 | 5,720 | 5,700 | 5,710 | 1,794 |
| 2017/06/08 | 5,720 | 5,720 | 5,710 | 5,720 | 2,853 |
| 2017/06/07 | 5,710 | 5,740 | 5,700 | 5,720 | 2,005 |
| 2017/06/06 | 5,730 | 5,740 | 5,680 | 5,710 | 5,786 |
| 2017/06/05 | 5,730 | 5,740 | 5,700 | 5,730 | 9,743 |
| 2017/06/02 | 5,700 | 5,710 | 5,680 | 5,690 | 4,157 |
| 2017/06/01 | 5,720 | 5,720 | 5,690 | 5,700 | 6,085 |
| 2017/05/31 | 5,730 | 5,730 | 5,700 | 5,710 | 2,882 |
| 2017/05/30 | 5,750 | 5,750 | 5,710 | 5,710 | 2,919 |
| 2017/05/29 | 5,730 | 5,740 | 5,720 | 5,730 | 1,964 |
| 2017/05/26 | 5,720 | 5,730 | 5,710 | 5,720 | 1,295 |
| 2017/05/25 | 5,730 | 5,740 | 5,700 | 5,710 | 4,447 |
| 2017/05/24 | 5,680 | 5,690 | 5,660 | 5,690 | 4,922 |
| 2017/05/23 | 5,670 | 5,690 | 5,660 | 5,660 | 2,163 |
| 2017/05/22 | 5,700 | 5,700 | 5,640 | 5,640 | 2,988 |
| 2017/05/19 | 5,640 | 5,660 | 5,630 | 5,650 | 4,914 |
| 2017/05/18 | 5,690 | 5,690 | 5,660 | 5,690 | 1,982 |
| 2017/05/17 | 5,720 | 5,730 | 5,710 | 5,710 | 1,630 |
| 2017/05/16 | 5,700 | 5,720 | 5,690 | 5,710 | 5,674 |
| 2017/05/15 | 5,700 | 5,700 | 5,650 | 5,670 | 2,357 |
| 2017/05/12 | 5,660 | 5,670 | 5,640 | 5,670 | 10,521 |
| 2017/05/11 | 5,630 | 5,640 | 5,600 | 5,640 | 5,434 |
| 2017/05/10 | 5,610 | 5,620 | 5,590 | 5,600 | 6,428 |
| 2017/05/09 | 5,590 | 5,630 | 5,590 | 5,620 | 11,180 |
| 2017/05/08 | 5,660 | 5,670 | 5,600 | 5,620 | 33,096 |
| 2017/05/02 | 5,710 | 5,770 | 5,700 | 5,760 | 6,701 |
| 2017/05/01 | 5,830 | 5,830 | 5,750 | 5,800 | 13,270 |
| 2017/04/28 | 5,820 | 5,840 | 5,810 | 5,840 | 6,480 |
| 2017/04/27 | 5,890 | 5,890 | 5,870 | 5,880 | 5,683 |
| 2017/04/26 | 5,920 | 5,920 | 5,900 | 5,920 | 2,839 |
| 2017/04/25 | 5,920 | 5,960 | 5,910 | 5,940 | 1,307 |
| 2017/04/24 | 5,900 | 5,920 | 5,880 | 5,910 | 2,022 |
| 2017/04/21 | 5,930 | 5,930 | 5,910 | 5,920 | 901 |
| 2017/04/20 | 5,930 | 5,940 | 5,920 | 5,930 | 1,587 |
| 2017/04/19 | 5,980 | 5,980 | 5,940 | 5,950 | 1,879 |
| 2017/04/18 | 6,020 | 6,020 | 5,980 | 5,980 | 311 |
| 2017/04/17 | 6,020 | 6,030 | 6,020 | 6,030 | 1,110 |
| 2017/04/14 | 6,010 | 6,010 | 5,990 | 6,010 | 1,971 |
| 2017/04/13 | 6,000 | 6,010 | 5,990 | 6,000 | 2,379 |
| 2017/04/12 | 6,020 | 6,020 | 5,980 | 6,000 | 1,808 |
| 2017/04/11 | 5,980 | 5,980 | 5,940 | 5,950 | 4,029 |
| 2017/04/10 | 6,050 | 6,050 | 6,010 | 6,030 | 2,904 |
| 2017/04/07 | 6,050 | 6,080 | 6,030 | 6,060 | 3,038 |
| 2017/04/06 | 6,070 | 6,070 | 6,040 | 6,050 | 530 |
| 2017/04/05 | 6,080 | 6,090 | 6,050 | 6,070 | 1,639 |
| 2017/04/04 | 6,100 | 6,100 | 6,070 | 6,080 | 2,705 |
| 2017/04/03 | 6,090 | 6,090 | 6,080 | 6,090 | 1,232 |
| 2017/03/31 | 6,070 | 6,070 | 6,050 | 6,060 | 4,580 |
| 2017/03/30 | 6,090 | 6,100 | 6,060 | 6,060 | 5,213 |
| 2017/03/29 | 6,080 | 6,090 | 6,060 | 6,070 | 2,916 |
| 2017/03/28 | 6,040 | 6,040 | 6,020 | 6,030 | 3,079 |
| 2017/03/27 | 5,980 | 6,000 | 5,980 | 5,990 | 821 |
| 2017/03/24 | 5,960 | 5,970 | 5,950 | 5,960 | 545 |
| 2017/03/23 | 5,950 | 5,960 | 5,950 | 5,960 | 675 |
| 2017/03/22 | 5,970 | 5,970 | 5,930 | 5,950 | 6,700 |
| 2017/03/21 | 5,950 | 5,980 | 5,950 | 5,980 | 1,607 |
| 2017/03/17 | 5,960 | 5,960 | 5,940 | 5,960 | 1,091 |
| 2017/03/16 | 5,960 | 5,970 | 5,950 | 5,960 | 2,777 |
| 2017/03/15 | 5,920 | 5,920 | 5,900 | 5,920 | 4,392 |
| 2017/03/14 | 5,930 | 5,940 | 5,920 | 5,930 | 2,147 |
| 2017/03/13 | 5,910 | 5,950 | 5,910 | 5,940 | 1,245 |
| 2017/03/10 | 5,940 | 5,940 | 5,910 | 5,920 | 7,072 |
| 2017/03/09 | 5,950 | 6,010 | 5,950 | 5,960 | 18,499 |
| 2017/03/08 | 6,010 | 6,020 | 5,990 | 5,990 | 3,726 |
| 2017/03/07 | 6,090 | 6,110 | 6,040 | 6,040 | 8,427 |
| 2017/03/06 | 6,140 | 6,150 | 6,100 | 6,100 | 4,968 |
| 2017/03/03 | 6,170 | 6,190 | 6,090 | 6,090 | 19,973 |
| 2017/03/02 | 6,300 | 6,320 | 6,290 | 6,300 | 5,733 |
| 2017/03/01 | 6,240 | 6,250 | 6,240 | 6,250 | 2,068 |
| 2017/02/28 | 6,230 | 6,260 | 6,220 | 6,250 | 1,889 |
| 2017/02/27 | 6,220 | 6,240 | 6,210 | 6,230 | 11,815 |
| 2017/02/24 | 6,190 | 6,230 | 6,190 | 6,210 | 2,862 |
| 2017/02/23 | 6,200 | 6,200 | 6,190 | 6,190 | 742 |
| 2017/02/22 | 6,220 | 6,220 | 6,180 | 6,180 | 3,629 |
| 2017/02/21 | 6,210 | 6,220 | 6,190 | 6,200 | 942 |
| 2017/02/20 | 6,220 | 6,220 | 6,170 | 6,180 | 4,914 |
| 2017/02/17 | 6,250 | 6,250 | 6,230 | 6,240 | 1,035 |
| 2017/02/16 | 6,250 | 6,260 | 6,200 | 6,260 | 12,014 |
| 2017/02/15 | 6,220 | 6,230 | 6,210 | 6,210 | 4,353 |
| 2017/02/14 | 6,190 | 6,190 | 6,140 | 6,170 | 1,198 |
| 2017/02/13 | 6,190 | 6,230 | 6,180 | 6,210 | 12,036 |
| 2017/02/10 | 6,080 | 6,080 | 6,060 | 6,060 | 2,332 |
| 2017/02/09 | 6,060 | 6,080 | 6,040 | 6,070 | 3,845 |
| 2017/02/08 | 6,050 | 6,060 | 6,030 | 6,050 | 1,582 |
| 2017/02/07 | 6,030 | 6,050 | 6,030 | 6,030 | 971 |
| 2017/02/06 | 6,000 | 6,030 | 6,000 | 6,010 | 2,071 |
| 2017/02/03 | 6,030 | 6,030 | 5,940 | 6,010 | 2,626 |
| 2017/02/02 | 6,040 | 6,060 | 6,030 | 6,050 | 4,956 |
| 2017/02/01 | 6,050 | 6,050 | 6,010 | 6,020 | 2,553 |
| 2017/01/31 | 5,970 | 5,980 | 5,920 | 5,980 | 3,570 |
| 2017/01/30 | 6,000 | 6,000 | 5,970 | 5,970 | 6,682 |
| 2017/01/27 | 5,850 | 5,870 | 5,820 | 5,860 | 1,447 |
| 2017/01/26 | 5,880 | 5,900 | 5,870 | 5,870 | 2,496 |
| 2017/01/25 | 5,980 | 5,980 | 5,880 | 5,900 | 3,140 |
| 2017/01/24 | 5,980 | 5,980 | 5,920 | 5,950 | 1,899 |
| 2017/01/23 | 5,970 | 6,000 | 5,970 | 5,980 | 5,691 |
| 2017/01/20 | 5,940 | 5,970 | 5,940 | 5,950 | 2,696 |
| 2017/01/19 | 5,940 | 5,970 | 5,920 | 5,950 | 2,804 |
| 2017/01/18 | 5,930 | 5,930 | 5,890 | 5,910 | 2,566 |
| 2017/01/17 | 5,900 | 5,920 | 5,890 | 5,920 | 1,312 |
| 2017/01/16 | 5,900 | 5,920 | 5,900 | 5,920 | 842 |
| 2017/01/13 | 5,860 | 5,890 | 5,860 | 5,880 | 1,425 |
| 2017/01/12 | 5,920 | 5,920 | 5,870 | 5,880 | 3,017 |
| 2017/01/11 | 5,940 | 5,950 | 5,920 | 5,940 | 4,107 |
| 2017/01/10 | 5,850 | 5,910 | 5,850 | 5,910 | 2,951 |
| 2017/01/06 | 5,880 | 5,890 | 5,840 | 5,840 | 1,834 |
| 2017/01/05 | 5,860 | 5,900 | 5,860 | 5,890 | 2,269 |
| 2017/01/04 | 5,870 | 5,900 | 5,830 | 5,880 | 7,140 |