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 |
|---|---|---|---|---|---|
| 2018/12/28 | 4,845 | 4,855 | 4,845 | 4,850 | 2,246 |
| 2018/12/27 | 4,870 | 4,870 | 4,755 | 4,785 | 918 |
| 2018/12/26 | 4,705 | 4,770 | 4,700 | 4,730 | 1,976 |
| 2018/12/25 | 4,710 | 4,715 | 4,510 | 4,575 | 9,556 |
| 2018/12/21 | 4,805 | 4,825 | 4,800 | 4,800 | 4,444 |
| 2018/12/20 | 4,835 | 4,835 | 4,810 | 4,810 | 2,507 |
| 2018/12/19 | 4,840 | 4,860 | 4,840 | 4,840 | 1,909 |
| 2018/12/18 | 4,860 | 4,870 | 4,850 | 4,860 | 1,003 |
| 2018/12/17 | 4,880 | 4,880 | 4,855 | 4,855 | 1,542 |
| 2018/12/14 | 4,875 | 4,890 | 4,875 | 4,885 | 1,733 |
| 2018/12/13 | 4,870 | 4,890 | 4,870 | 4,880 | 1,842 |
| 2018/12/12 | 4,850 | 4,890 | 4,850 | 4,870 | 1,750 |
| 2018/12/11 | 4,845 | 4,850 | 4,845 | 4,850 | 1,942 |
| 2018/12/10 | 4,855 | 4,860 | 4,840 | 4,845 | 1,503 |
| 2018/12/07 | 4,855 | 4,860 | 4,850 | 4,850 | 984 |
| 2018/12/06 | 4,865 | 4,865 | 4,850 | 4,855 | 656 |
| 2018/12/05 | 4,865 | 4,870 | 4,855 | 4,865 | 717 |
| 2018/12/04 | 4,850 | 4,875 | 4,850 | 4,855 | 1,718 |
| 2018/12/03 | 4,850 | 4,850 | 4,835 | 4,840 | 2,335 |
| 2018/11/30 | 4,855 | 4,870 | 4,855 | 4,860 | 529 |
| 2018/11/29 | 4,860 | 4,875 | 4,860 | 4,860 | 1,493 |
| 2018/11/28 | 4,860 | 4,875 | 4,850 | 4,855 | 2,419 |
| 2018/11/27 | 4,855 | 4,885 | 4,855 | 4,870 | 3,953 |
| 2018/11/26 | 4,865 | 4,870 | 4,855 | 4,865 | 2,440 |
| 2018/11/22 | 4,875 | 4,915 | 4,875 | 4,900 | 5,282 |
| 2018/11/21 | 4,855 | 4,895 | 4,855 | 4,865 | 383 |
| 2018/11/20 | 4,905 | 4,905 | 4,895 | 4,900 | 357 |
| 2018/11/19 | 4,910 | 4,910 | 4,880 | 4,900 | 455 |
| 2018/11/16 | 4,895 | 4,900 | 4,870 | 4,880 | 569 |
| 2018/11/15 | 4,860 | 4,875 | 4,860 | 4,860 | 603 |
| 2018/11/14 | 4,870 | 4,875 | 4,850 | 4,860 | 1,295 |
| 2018/11/13 | 4,870 | 4,880 | 4,850 | 4,880 | 1,627 |
| 2018/11/12 | 4,885 | 4,895 | 4,880 | 4,880 | 7,972 |
| 2018/11/09 | 4,910 | 4,920 | 4,905 | 4,910 | 579 |
| 2018/11/08 | 4,920 | 4,940 | 4,920 | 4,940 | 426 |
| 2018/11/07 | 4,950 | 4,950 | 4,910 | 4,920 | 403 |
| 2018/11/06 | 4,945 | 4,950 | 4,925 | 4,935 | 1,762 |
| 2018/11/05 | 4,950 | 4,955 | 4,935 | 4,955 | 554 |
| 2018/11/02 | 4,885 | 4,955 | 4,885 | 4,930 | 3,206 |
| 2018/11/01 | 4,850 | 4,865 | 4,850 | 4,860 | 1,688 |
| 2018/10/31 | 4,875 | 4,890 | 4,860 | 4,875 | 1,072 |
| 2018/10/30 | 4,845 | 4,890 | 4,845 | 4,885 | 809 |
| 2018/10/29 | 4,865 | 4,885 | 4,850 | 4,855 | 899 |
| 2018/10/26 | 4,865 | 4,895 | 4,855 | 4,865 | 3,712 |
| 2018/10/25 | 4,895 | 4,910 | 4,860 | 4,865 | 2,054 |
| 2018/10/24 | 4,965 | 4,965 | 4,910 | 4,960 | 1,491 |
| 2018/10/23 | 4,900 | 4,900 | 4,855 | 4,895 | 874 |
| 2018/10/22 | 4,880 | 4,900 | 4,865 | 4,890 | 1,957 |
| 2018/10/19 | 4,900 | 4,905 | 4,885 | 4,905 | 811 |
| 2018/10/18 | 4,910 | 4,930 | 4,880 | 4,900 | 1,353 |
| 2018/10/17 | 4,955 | 4,955 | 4,900 | 4,920 | 436 |
| 2018/10/16 | 4,930 | 4,955 | 4,900 | 4,915 | 461 |
| 2018/10/15 | 4,970 | 4,970 | 4,885 | 4,930 | 1,819 |
| 2018/10/12 | 4,900 | 4,970 | 4,900 | 4,950 | 2,303 |
| 2018/10/11 | 4,825 | 4,880 | 4,825 | 4,875 | 3,151 |
| 2018/10/10 | 4,960 | 4,970 | 4,890 | 4,900 | 1,843 |
| 2018/10/09 | 4,950 | 4,975 | 4,950 | 4,970 | 758 |
| 2018/10/05 | 5,010 | 5,020 | 4,975 | 5,020 | 2,079 |
| 2018/10/04 | 5,010 | 5,010 | 5,000 | 5,000 | 1,125 |
| 2018/10/03 | 4,980 | 5,010 | 4,975 | 4,975 | 3,203 |
| 2018/10/02 | 4,945 | 4,980 | 4,945 | 4,970 | 892 |
| 2018/10/01 | 4,960 | 4,990 | 4,960 | 4,975 | 3,235 |
| 2018/09/28 | 4,950 | 4,960 | 4,930 | 4,930 | 1,567 |
| 2018/09/27 | 4,940 | 4,950 | 4,935 | 4,945 | 576 |
| 2018/09/26 | 4,935 | 4,945 | 4,910 | 4,915 | 2,619 |
| 2018/09/25 | 4,930 | 4,940 | 4,890 | 4,905 | 1,285 |
| 2018/09/21 | 4,890 | 4,925 | 4,885 | 4,890 | 2,509 |
| 2018/09/20 | 4,875 | 4,895 | 4,870 | 4,880 | 1,453 |
| 2018/09/19 | 4,890 | 4,895 | 4,875 | 4,895 | 973 |
| 2018/09/18 | 4,870 | 4,880 | 4,865 | 4,875 | 572 |
| 2018/09/14 | 4,860 | 4,875 | 4,845 | 4,870 | 1,425 |
| 2018/09/13 | 4,855 | 4,855 | 4,830 | 4,850 | 585 |
| 2018/09/12 | 4,845 | 4,845 | 4,820 | 4,835 | 1,641 |
| 2018/09/11 | 4,850 | 4,850 | 4,820 | 4,845 | 721 |
| 2018/09/10 | 4,815 | 4,850 | 4,815 | 4,820 | 766 |
| 2018/09/07 | 4,840 | 4,840 | 4,800 | 4,815 | 3,605 |
| 2018/09/06 | 4,855 | 4,875 | 4,855 | 4,860 | 551 |
| 2018/09/05 | 4,860 | 4,880 | 4,850 | 4,855 | 2,854 |
| 2018/09/04 | 4,900 | 4,925 | 4,885 | 4,905 | 321 |
| 2018/09/03 | 4,940 | 4,940 | 4,835 | 4,895 | 2,217 |
| 2018/08/31 | 4,920 | 4,970 | 4,920 | 4,935 | 1,274 |
| 2018/08/30 | 4,945 | 4,955 | 4,915 | 4,930 | 1,428 |
| 2018/08/29 | 4,955 | 4,955 | 4,930 | 4,950 | 1,308 |
| 2018/08/28 | 4,950 | 4,960 | 4,945 | 4,950 | 1,355 |
| 2018/08/27 | 4,950 | 4,960 | 4,935 | 4,940 | 1,540 |
| 2018/08/24 | 4,940 | 4,955 | 4,865 | 4,865 | 3,884 |
| 2018/08/23 | 4,985 | 4,985 | 4,900 | 4,950 | 3,746 |
| 2018/08/22 | 4,990 | 4,995 | 4,930 | 4,985 | 2,079 |
| 2018/08/21 | 4,980 | 4,990 | 4,975 | 4,990 | 1,229 |
| 2018/08/20 | 4,965 | 4,995 | 4,965 | 4,995 | 3,821 |
| 2018/08/17 | 4,955 | 5,000 | 4,955 | 5,000 | 5,064 |
| 2018/08/16 | 4,900 | 4,930 | 4,820 | 4,925 | 9,824 |
| 2018/08/15 | 5,040 | 5,050 | 5,000 | 5,000 | 357 |
| 2018/08/14 | 5,000 | 5,010 | 4,975 | 5,000 | 3,899 |
| 2018/08/13 | 5,090 | 5,090 | 5,020 | 5,020 | 4,690 |
| 2018/08/10 | 5,130 | 5,130 | 5,090 | 5,110 | 269 |
| 2018/08/09 | 5,100 | 5,110 | 5,100 | 5,100 | 300 |
| 2018/08/08 | 5,100 | 5,130 | 5,100 | 5,100 | 1,624 |
| 2018/08/07 | 5,100 | 5,130 | 5,080 | 5,090 | 2,778 |
| 2018/08/06 | 5,120 | 5,150 | 5,110 | 5,120 | 2,284 |
| 2018/08/03 | 5,170 | 5,170 | 5,090 | 5,140 | 4,573 |
| 2018/08/02 | 5,140 | 5,180 | 5,130 | 5,150 | 814 |
| 2018/08/01 | 5,180 | 5,180 | 5,150 | 5,170 | 1,402 |
| 2018/07/31 | 5,130 | 5,150 | 5,120 | 5,130 | 2,347 |
| 2018/07/30 | 5,190 | 5,190 | 5,130 | 5,130 | 1,341 |
| 2018/07/27 | 5,240 | 5,240 | 5,110 | 5,170 | 9,062 |
| 2018/07/26 | 5,230 | 5,230 | 5,210 | 5,210 | 1,322 |
| 2018/07/25 | 5,220 | 5,220 | 5,210 | 5,210 | 645 |
| 2018/07/24 | 5,200 | 5,210 | 5,180 | 5,200 | 2,815 |
| 2018/07/23 | 5,200 | 5,210 | 5,200 | 5,210 | 1,151 |
| 2018/07/20 | 5,240 | 5,240 | 5,200 | 5,220 | 3,151 |
| 2018/07/19 | 5,300 | 5,300 | 5,260 | 5,260 | 888 |
| 2018/07/18 | 5,300 | 5,310 | 5,270 | 5,270 | 3,679 |
| 2018/07/17 | 5,340 | 5,340 | 5,320 | 5,330 | 258 |
| 2018/07/13 | 5,360 | 5,380 | 5,330 | 5,340 | 1,529 |
| 2018/07/12 | 5,340 | 5,340 | 5,330 | 5,330 | 89 |
| 2018/07/11 | 5,350 | 5,350 | 5,290 | 5,320 | 2,291 |
| 2018/07/10 | 5,340 | 5,370 | 5,340 | 5,340 | 617 |
| 2018/07/09 | 5,340 | 5,350 | 5,310 | 5,340 | 575 |
| 2018/07/06 | 5,350 | 5,350 | 5,310 | 5,330 | 1,914 |
| 2018/07/05 | 5,320 | 5,340 | 5,310 | 5,320 | 443 |
| 2018/07/04 | 5,380 | 5,380 | 5,300 | 5,320 | 1,556 |
| 2018/07/03 | 5,330 | 5,340 | 5,300 | 5,300 | 2,409 |
| 2018/07/02 | 5,380 | 5,380 | 5,350 | 5,350 | 892 |
| 2018/06/29 | 5,330 | 5,400 | 5,300 | 5,370 | 6,526 |
| 2018/06/28 | 5,330 | 5,340 | 5,320 | 5,330 | 827 |
| 2018/06/27 | 5,330 | 5,350 | 5,320 | 5,330 | 461 |
| 2018/06/26 | 5,350 | 5,350 | 5,320 | 5,330 | 6,284 |
| 2018/06/25 | 5,360 | 5,400 | 5,330 | 5,340 | 2,230 |
| 2018/06/22 | 5,350 | 5,360 | 5,350 | 5,360 | 600 |
| 2018/06/21 | 5,360 | 5,370 | 5,350 | 5,350 | 3,135 |
| 2018/06/20 | 5,370 | 5,370 | 5,340 | 5,340 | 4,073 |
| 2018/06/19 | 5,410 | 5,420 | 5,380 | 5,380 | 5,518 |
| 2018/06/18 | 5,450 | 5,450 | 5,410 | 5,420 | 3,454 |
| 2018/06/15 | 5,560 | 5,570 | 5,530 | 5,530 | 9,957 |
| 2018/06/14 | 5,520 | 5,530 | 5,500 | 5,500 | 8,022 |
| 2018/06/13 | 5,500 | 5,510 | 5,480 | 5,500 | 1,985 |
| 2018/06/12 | 5,520 | 5,530 | 5,500 | 5,500 | 2,734 |
| 2018/06/11 | 5,450 | 5,510 | 5,450 | 5,510 | 5,523 |
| 2018/06/08 | 5,480 | 5,480 | 5,440 | 5,440 | 723 |
| 2018/06/07 | 5,480 | 5,480 | 5,440 | 5,450 | 1,861 |
| 2018/06/06 | 5,420 | 5,430 | 5,410 | 5,420 | 833 |
| 2018/06/05 | 5,400 | 5,420 | 5,390 | 5,410 | 322 |
| 2018/06/04 | 5,410 | 5,420 | 5,390 | 5,400 | 2,338 |
| 2018/06/01 | 5,450 | 5,450 | 5,410 | 5,410 | 576 |
| 2018/05/31 | 5,410 | 5,430 | 5,410 | 5,420 | 238 |
| 2018/05/30 | 5,440 | 5,460 | 5,400 | 5,430 | 1,307 |
| 2018/05/29 | 5,470 | 5,470 | 5,450 | 5,460 | 599 |
| 2018/05/28 | 5,460 | 5,470 | 5,430 | 5,470 | 279 |
| 2018/05/25 | 5,450 | 5,470 | 5,450 | 5,470 | 1,284 |
| 2018/05/24 | 5,430 | 5,460 | 5,430 | 5,460 | 2,307 |
| 2018/05/23 | 5,460 | 5,480 | 5,450 | 5,450 | 1,187 |
| 2018/05/22 | 5,470 | 5,470 | 5,430 | 5,440 | 542 |
| 2018/05/21 | 5,450 | 5,460 | 5,430 | 5,440 | 535 |
| 2018/05/18 | 5,490 | 5,490 | 5,430 | 5,440 | 765 |
| 2018/05/17 | 5,460 | 5,470 | 5,430 | 5,430 | 435 |
| 2018/05/16 | 5,450 | 5,480 | 5,430 | 5,430 | 1,367 |
| 2018/05/15 | 5,490 | 5,500 | 5,460 | 5,480 | 689 |
| 2018/05/14 | 5,480 | 5,480 | 5,460 | 5,460 | 265 |
| 2018/05/11 | 5,480 | 5,480 | 5,450 | 5,470 | 362 |
| 2018/05/10 | 5,420 | 5,450 | 5,400 | 5,410 | 606 |
| 2018/05/09 | 5,440 | 5,440 | 5,410 | 5,410 | 700 |
| 2018/05/08 | 5,440 | 5,450 | 5,420 | 5,430 | 659 |
| 2018/05/07 | 5,460 | 5,480 | 5,420 | 5,420 | 2,147 |
| 2018/05/02 | 5,410 | 5,430 | 5,400 | 5,410 | 1,119 |
| 2018/05/01 | 5,420 | 5,480 | 5,410 | 5,420 | 1,891 |
| 2018/04/27 | 5,490 | 5,490 | 5,460 | 5,470 | 554 |
| 2018/04/26 | 5,500 | 5,500 | 5,470 | 5,480 | 332 |
| 2018/04/25 | 5,470 | 5,500 | 5,470 | 5,470 | 422 |
| 2018/04/24 | 5,480 | 5,520 | 5,480 | 5,490 | 1,006 |
| 2018/04/23 | 5,530 | 5,560 | 5,510 | 5,560 | 708 |
| 2018/04/20 | 5,530 | 5,530 | 5,500 | 5,520 | 1,283 |
| 2018/04/19 | 5,580 | 5,600 | 5,470 | 5,530 | 6,097 |
| 2018/04/18 | 5,460 | 5,470 | 5,440 | 5,450 | 1,947 |
| 2018/04/17 | 5,430 | 5,470 | 5,430 | 5,460 | 340 |
| 2018/04/16 | 5,450 | 5,470 | 5,440 | 5,450 | 1,542 |
| 2018/04/13 | 5,460 | 5,460 | 5,410 | 5,410 | 1,063 |
| 2018/04/12 | 5,450 | 5,460 | 5,430 | 5,450 | 1,173 |
| 2018/04/11 | 5,420 | 5,450 | 5,420 | 5,440 | 996 |
| 2018/04/10 | 5,380 | 5,450 | 5,380 | 5,420 | 1,087 |
| 2018/04/09 | 5,400 | 5,400 | 5,330 | 5,390 | 3,258 |
| 2018/04/06 | 5,400 | 5,410 | 5,370 | 5,390 | 3,140 |
| 2018/04/05 | 5,360 | 5,370 | 5,360 | 5,370 | 866 |
| 2018/04/04 | 5,420 | 5,420 | 5,300 | 5,370 | 3,911 |
| 2018/04/03 | 5,430 | 5,430 | 5,400 | 5,420 | 539 |
| 2018/04/02 | 5,400 | 5,400 | 5,380 | 5,400 | 596 |
| 2018/03/30 | 5,410 | 5,410 | 5,390 | 5,400 | 596 |
| 2018/03/29 | 5,420 | 5,430 | 5,390 | 5,410 | 651 |
| 2018/03/28 | 5,400 | 5,410 | 5,400 | 5,410 | 401 |
| 2018/03/27 | 5,430 | 5,430 | 5,390 | 5,410 | 712 |
| 2018/03/26 | 5,360 | 5,390 | 5,360 | 5,370 | 525 |
| 2018/03/23 | 5,390 | 5,410 | 5,340 | 5,370 | 1,661 |
| 2018/03/22 | 5,380 | 5,420 | 5,380 | 5,410 | 1,088 |
| 2018/03/20 | 5,400 | 5,400 | 5,360 | 5,360 | 1,485 |
| 2018/03/19 | 5,360 | 5,370 | 5,340 | 5,350 | 2,648 |
| 2018/03/16 | 5,400 | 5,430 | 5,360 | 5,360 | 2,760 |
| 2018/03/15 | 5,400 | 5,400 | 5,380 | 5,390 | 351 |
| 2018/03/14 | 5,400 | 5,420 | 5,390 | 5,400 | 376 |
| 2018/03/13 | 5,440 | 5,440 | 5,400 | 5,420 | 530 |
| 2018/03/12 | 5,450 | 5,450 | 5,350 | 5,430 | 1,904 |
| 2018/03/09 | 5,420 | 5,420 | 5,390 | 5,390 | 681 |
| 2018/03/08 | 5,400 | 5,430 | 5,390 | 5,400 | 836 |
| 2018/03/07 | 5,450 | 5,460 | 5,380 | 5,430 | 1,886 |
| 2018/03/06 | 5,390 | 5,440 | 5,380 | 5,430 | 2,008 |
| 2018/03/05 | 5,440 | 5,440 | 5,390 | 5,390 | 1,183 |
| 2018/03/02 | 5,400 | 5,410 | 5,390 | 5,400 | 3,420 |
| 2018/03/01 | 5,430 | 5,440 | 5,410 | 5,420 | 2,308 |
| 2018/02/28 | 5,460 | 5,470 | 5,400 | 5,440 | 5,912 |
| 2018/02/27 | 5,500 | 5,500 | 5,460 | 5,490 | 1,128 |
| 2018/02/26 | 5,450 | 5,500 | 5,450 | 5,490 | 1,676 |
| 2018/02/23 | 5,450 | 5,470 | 5,450 | 5,460 | 733 |
| 2018/02/22 | 5,460 | 5,470 | 5,450 | 5,460 | 1,693 |
| 2018/02/21 | 5,470 | 5,470 | 5,450 | 5,460 | 3,231 |
| 2018/02/20 | 5,470 | 5,470 | 5,450 | 5,460 | 1,930 |
| 2018/02/19 | 5,490 | 5,490 | 5,440 | 5,460 | 8,932 |
| 2018/02/16 | 5,500 | 5,530 | 5,490 | 5,520 | 4,530 |
| 2018/02/15 | 5,510 | 5,540 | 5,500 | 5,540 | 2,152 |
| 2018/02/14 | 5,490 | 5,520 | 5,460 | 5,480 | 5,310 |
| 2018/02/13 | 5,480 | 5,530 | 5,460 | 5,510 | 2,191 |
| 2018/02/09 | 5,490 | 5,490 | 5,450 | 5,470 | 2,864 |
| 2018/02/08 | 5,510 | 5,510 | 5,460 | 5,480 | 13,507 |
| 2018/02/07 | 5,530 | 5,570 | 5,530 | 5,540 | 3,784 |
| 2018/02/06 | 5,570 | 5,590 | 5,540 | 5,550 | 6,551 |
| 2018/02/05 | 5,560 | 5,600 | 5,550 | 5,570 | 7,713 |
| 2018/02/02 | 5,640 | 5,650 | 5,610 | 5,630 | 824 |
| 2018/02/01 | 5,690 | 5,690 | 5,630 | 5,640 | 736 |
| 2018/01/31 | 5,630 | 5,680 | 5,600 | 5,620 | 5,653 |
| 2018/01/30 | 5,680 | 5,690 | 5,650 | 5,660 | 1,966 |
| 2018/01/29 | 5,710 | 5,710 | 5,690 | 5,690 | 1,684 |
| 2018/01/26 | 5,710 | 5,710 | 5,690 | 5,710 | 1,236 |
| 2018/01/25 | 5,720 | 5,750 | 5,720 | 5,730 | 2,948 |
| 2018/01/24 | 5,670 | 5,680 | 5,670 | 5,680 | 977 |
| 2018/01/23 | 5,680 | 5,690 | 5,660 | 5,690 | 795 |
| 2018/01/22 | 5,610 | 5,670 | 5,610 | 5,670 | 997 |
| 2018/01/19 | 5,600 | 5,620 | 5,600 | 5,610 | 3,183 |
| 2018/01/18 | 5,630 | 5,660 | 5,630 | 5,640 | 3,149 |
| 2018/01/17 | 5,710 | 5,710 | 5,660 | 5,670 | 3,517 |
| 2018/01/16 | 5,720 | 5,740 | 5,720 | 5,730 | 3,426 |
| 2018/01/15 | 5,680 | 5,710 | 5,670 | 5,710 | 5,440 |
| 2018/01/12 | 5,640 | 5,670 | 5,620 | 5,670 | 7,593 |
| 2018/01/11 | 5,620 | 5,640 | 5,610 | 5,640 | 2,887 |
| 2018/01/10 | 5,650 | 5,650 | 5,610 | 5,610 | 2,573 |
| 2018/01/09 | 5,680 | 5,680 | 5,630 | 5,660 | 5,870 |
| 2018/01/05 | 5,680 | 5,690 | 5,660 | 5,680 | 10,801 |
| 2018/01/04 | 5,640 | 5,670 | 5,630 | 5,650 | 9,343 |