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 |
|---|---|---|---|---|---|
| 2019/12/30 | 5,760 | 5,800 | 5,760 | 5,800 | 3,142 |
| 2019/12/27 | 5,820 | 5,820 | 5,750 | 5,800 | 2,096 |
| 2019/12/26 | 5,770 | 5,830 | 5,750 | 5,800 | 4,771 |
| 2019/12/25 | 5,760 | 5,800 | 5,740 | 5,800 | 11,706 |
| 2019/12/24 | 5,610 | 5,670 | 5,610 | 5,670 | 2,723 |
| 2019/12/23 | 5,550 | 5,590 | 5,530 | 5,590 | 3,918 |
| 2019/12/20 | 5,540 | 5,550 | 5,510 | 5,510 | 943 |
| 2019/12/19 | 5,520 | 5,550 | 5,510 | 5,530 | 1,961 |
| 2019/12/18 | 5,500 | 5,520 | 5,500 | 5,510 | 864 |
| 2019/12/17 | 5,530 | 5,540 | 5,490 | 5,520 | 3,092 |
| 2019/12/16 | 5,520 | 5,590 | 5,500 | 5,500 | 807 |
| 2019/12/13 | 5,470 | 5,520 | 5,470 | 5,520 | 1,777 |
| 2019/12/12 | 5,460 | 5,470 | 5,450 | 5,470 | 1,812 |
| 2019/12/11 | 5,450 | 5,460 | 5,400 | 5,420 | 4,436 |
| 2019/12/10 | 5,470 | 5,480 | 5,440 | 5,480 | 1,597 |
| 2019/12/09 | 5,470 | 5,500 | 5,450 | 5,470 | 6,226 |
| 2019/12/06 | 5,520 | 5,530 | 5,500 | 5,520 | 438 |
| 2019/12/05 | 5,500 | 5,530 | 5,490 | 5,510 | 4,334 |
| 2019/12/04 | 5,550 | 5,560 | 5,530 | 5,550 | 4,529 |
| 2019/12/03 | 5,510 | 5,530 | 5,480 | 5,500 | 1,996 |
| 2019/12/02 | 5,520 | 5,550 | 5,510 | 5,520 | 375 |
| 2019/11/29 | 5,540 | 5,540 | 5,500 | 5,530 | 1,754 |
| 2019/11/28 | 5,540 | 5,540 | 5,520 | 5,520 | 882 |
| 2019/11/27 | 5,520 | 5,550 | 5,520 | 5,550 | 1,659 |
| 2019/11/26 | 5,470 | 5,500 | 5,460 | 5,480 | 2,183 |
| 2019/11/25 | 5,490 | 5,500 | 5,480 | 5,480 | 772 |
| 2019/11/22 | 5,540 | 5,540 | 5,520 | 5,520 | 356 |
| 2019/11/21 | 5,540 | 5,550 | 5,530 | 5,540 | 339 |
| 2019/11/20 | 5,530 | 5,540 | 5,520 | 5,540 | 340 |
| 2019/11/19 | 5,490 | 5,520 | 5,490 | 5,510 | 741 |
| 2019/11/18 | 5,510 | 5,510 | 5,480 | 5,480 | 401 |
| 2019/11/15 | 5,520 | 5,520 | 5,480 | 5,480 | 2,495 |
| 2019/11/14 | 5,470 | 5,530 | 5,460 | 5,500 | 3,884 |
| 2019/11/13 | 5,420 | 5,480 | 5,390 | 5,470 | 6,266 |
| 2019/11/12 | 5,440 | 5,440 | 5,400 | 5,410 | 2,592 |
| 2019/11/11 | 5,410 | 5,460 | 5,410 | 5,450 | 4,140 |
| 2019/11/08 | 5,550 | 5,580 | 5,480 | 5,480 | 11,309 |
| 2019/11/07 | 5,640 | 5,690 | 5,640 | 5,660 | 497 |
| 2019/11/06 | 5,640 | 5,670 | 5,620 | 5,620 | 3,679 |
| 2019/11/05 | 5,720 | 5,740 | 5,700 | 5,720 | 2,649 |
| 2019/11/01 | 5,740 | 5,740 | 5,700 | 5,730 | 6,146 |
| 2019/10/31 | 5,660 | 5,710 | 5,660 | 5,680 | 3,179 |
| 2019/10/30 | 5,650 | 5,680 | 5,640 | 5,640 | 977 |
| 2019/10/29 | 5,720 | 5,720 | 5,650 | 5,650 | 12,928 |
| 2019/10/28 | 5,730 | 5,750 | 5,720 | 5,740 | 3,166 |
| 2019/10/25 | 5,710 | 5,720 | 5,680 | 5,720 | 3,374 |
| 2019/10/24 | 5,630 | 5,650 | 5,630 | 5,650 | 2,091 |
| 2019/10/23 | 5,640 | 5,650 | 5,620 | 5,620 | 1,207 |
| 2019/10/21 | 5,600 | 5,640 | 5,590 | 5,640 | 2,255 |
| 2019/10/18 | 5,590 | 5,630 | 5,580 | 5,630 | 703 |
| 2019/10/17 | 5,600 | 5,620 | 5,540 | 5,550 | 2,406 |
| 2019/10/16 | 5,620 | 5,620 | 5,550 | 5,600 | 2,336 |
| 2019/10/15 | 5,680 | 5,700 | 5,600 | 5,630 | 5,358 |
| 2019/10/11 | 5,650 | 5,700 | 5,620 | 5,650 | 4,233 |
| 2019/10/10 | 5,670 | 5,690 | 5,650 | 5,680 | 1,073 |
| 2019/10/09 | 5,640 | 5,650 | 5,620 | 5,640 | 969 |
| 2019/10/08 | 5,610 | 5,610 | 5,570 | 5,580 | 2,224 |
| 2019/10/07 | 5,630 | 5,670 | 5,600 | 5,620 | 1,451 |
| 2019/10/04 | 5,660 | 5,660 | 5,600 | 5,640 | 4,423 |
| 2019/10/03 | 5,640 | 5,650 | 5,600 | 5,640 | 4,783 |
| 2019/10/02 | 5,500 | 5,540 | 5,500 | 5,510 | 1,095 |
| 2019/10/01 | 5,440 | 5,500 | 5,430 | 5,450 | 8,243 |
| 2019/09/30 | 5,670 | 5,670 | 5,520 | 5,600 | 10,425 |
| 2019/09/27 | 5,820 | 5,820 | 5,700 | 5,700 | 4,859 |
| 2019/09/26 | 5,730 | 5,830 | 5,730 | 5,760 | 4,488 |
| 2019/09/25 | 5,900 | 5,900 | 5,840 | 5,870 | 2,917 |
| 2019/09/24 | 5,860 | 5,940 | 5,840 | 5,850 | 6,990 |
| 2019/09/20 | 5,720 | 5,740 | 5,710 | 5,740 | 1,087 |
| 2019/09/19 | 5,680 | 5,700 | 5,660 | 5,690 | 2,168 |
| 2019/09/18 | 5,730 | 5,730 | 5,670 | 5,710 | 2,763 |
| 2019/09/17 | 5,730 | 5,730 | 5,690 | 5,710 | 2,033 |
| 2019/09/13 | 5,750 | 5,780 | 5,750 | 5,760 | 1,836 |
| 2019/09/12 | 5,790 | 5,790 | 5,740 | 5,770 | 3,533 |
| 2019/09/11 | 5,680 | 5,760 | 5,680 | 5,740 | 4,677 |
| 2019/09/10 | 5,680 | 5,700 | 5,640 | 5,680 | 11,329 |
| 2019/09/09 | 5,600 | 5,870 | 5,600 | 5,720 | 50,641 |
| 2019/09/06 | 5,750 | 5,760 | 5,700 | 5,710 | 25,129 |
| 2019/09/05 | 6,000 | 6,030 | 5,970 | 5,980 | 23,239 |
| 2019/09/04 | 5,950 | 5,970 | 5,900 | 5,970 | 23,282 |
| 2019/09/03 | 5,730 | 5,750 | 5,720 | 5,750 | 4,892 |
| 2019/09/02 | 5,740 | 5,760 | 5,700 | 5,730 | 8,463 |
| 2019/08/30 | 5,700 | 5,700 | 5,560 | 5,690 | 19,827 |
| 2019/08/29 | 5,620 | 5,700 | 5,620 | 5,680 | 19,867 |
| 2019/08/28 | 5,610 | 5,620 | 5,600 | 5,600 | 6,825 |
| 2019/08/27 | 5,470 | 5,500 | 5,470 | 5,490 | 3,500 |
| 2019/08/26 | 5,450 | 5,490 | 5,440 | 5,460 | 4,825 |
| 2019/08/23 | 5,420 | 5,420 | 5,390 | 5,420 | 1,292 |
| 2019/08/22 | 5,430 | 5,440 | 5,380 | 5,440 | 2,184 |
| 2019/08/21 | 5,400 | 5,430 | 5,400 | 5,400 | 1,165 |
| 2019/08/20 | 5,370 | 5,400 | 5,360 | 5,380 | 1,732 |
| 2019/08/19 | 5,420 | 5,440 | 5,350 | 5,410 | 2,901 |
| 2019/08/16 | 5,400 | 5,430 | 5,370 | 5,420 | 14,339 |
| 2019/08/15 | 5,380 | 5,400 | 5,360 | 5,390 | 2,467 |
| 2019/08/14 | 5,380 | 5,400 | 5,310 | 5,330 | 5,035 |
| 2019/08/13 | 5,380 | 5,420 | 5,360 | 5,420 | 8,505 |
| 2019/08/09 | 5,320 | 5,400 | 5,320 | 5,360 | 6,586 |
| 2019/08/08 | 5,260 | 5,350 | 5,260 | 5,350 | 11,752 |
| 2019/08/07 | 5,150 | 5,190 | 5,150 | 5,180 | 3,576 |
| 2019/08/06 | 5,170 | 5,170 | 5,120 | 5,150 | 2,862 |
| 2019/08/05 | 5,090 | 5,130 | 5,090 | 5,130 | 2,295 |
| 2019/08/02 | 5,130 | 5,130 | 5,100 | 5,130 | 1,794 |
| 2019/08/01 | 5,130 | 5,130 | 5,060 | 5,120 | 3,557 |
| 2019/07/31 | 5,180 | 5,200 | 5,140 | 5,190 | 2,910 |
| 2019/07/30 | 5,140 | 5,190 | 5,140 | 5,160 | 3,117 |
| 2019/07/29 | 5,150 | 5,150 | 5,120 | 5,120 | 1,841 |
| 2019/07/26 | 5,180 | 5,180 | 5,140 | 5,140 | 1,878 |
| 2019/07/25 | 5,170 | 5,190 | 5,150 | 5,160 | 6,791 |
| 2019/07/24 | 5,110 | 5,150 | 5,100 | 5,120 | 3,192 |
| 2019/07/23 | 5,140 | 5,140 | 5,090 | 5,090 | 4,080 |
| 2019/07/22 | 5,110 | 5,150 | 5,110 | 5,140 | 2,761 |
| 2019/07/19 | 5,100 | 5,170 | 5,090 | 5,150 | 8,924 |
| 2019/07/18 | 4,990 | 5,050 | 4,960 | 5,010 | 4,931 |
| 2019/07/17 | 4,900 | 4,955 | 4,900 | 4,920 | 4,821 |
| 2019/07/16 | 4,880 | 4,895 | 4,875 | 4,885 | 2,578 |
| 2019/07/12 | 4,880 | 4,895 | 4,875 | 4,890 | 454 |
| 2019/07/11 | 4,895 | 4,910 | 4,860 | 4,880 | 4,288 |
| 2019/07/10 | 4,885 | 4,895 | 4,880 | 4,885 | 406 |
| 2019/07/09 | 4,895 | 4,895 | 4,885 | 4,885 | 182 |
| 2019/07/08 | 4,880 | 4,890 | 4,880 | 4,890 | 368 |
| 2019/07/05 | 4,900 | 4,910 | 4,875 | 4,890 | 1,611 |
| 2019/07/04 | 4,925 | 4,930 | 4,890 | 4,900 | 1,146 |
| 2019/07/03 | 4,925 | 4,930 | 4,910 | 4,920 | 1,057 |
| 2019/07/02 | 4,935 | 4,935 | 4,910 | 4,925 | 364 |
| 2019/07/01 | 4,940 | 4,940 | 4,895 | 4,940 | 1,085 |
| 2019/06/28 | 4,910 | 4,910 | 4,900 | 4,910 | 599 |
| 2019/06/27 | 4,915 | 4,930 | 4,880 | 4,905 | 4,861 |
| 2019/06/26 | 4,945 | 4,945 | 4,930 | 4,930 | 1,225 |
| 2019/06/25 | 4,940 | 4,950 | 4,940 | 4,945 | 1,706 |
| 2019/06/24 | 4,940 | 4,945 | 4,920 | 4,930 | 3,280 |
| 2019/06/21 | 4,900 | 4,950 | 4,895 | 4,925 | 4,346 |
| 2019/06/20 | 4,840 | 4,875 | 4,840 | 4,875 | 1,517 |
| 2019/06/19 | 4,825 | 4,850 | 4,815 | 4,825 | 4,021 |
| 2019/06/18 | 4,825 | 4,825 | 4,815 | 4,825 | 582 |
| 2019/06/17 | 4,820 | 4,820 | 4,810 | 4,810 | 326 |
| 2019/06/14 | 4,820 | 4,820 | 4,795 | 4,810 | 2,286 |
| 2019/06/13 | 4,815 | 4,815 | 4,790 | 4,805 | 3,124 |
| 2019/06/12 | 4,800 | 4,815 | 4,790 | 4,815 | 3,209 |
| 2019/06/11 | 4,800 | 4,810 | 4,780 | 4,805 | 2,172 |
| 2019/06/10 | 4,835 | 4,840 | 4,820 | 4,820 | 672 |
| 2019/06/07 | 4,800 | 4,835 | 4,800 | 4,815 | 4,213 |
| 2019/06/06 | 4,820 | 4,820 | 4,805 | 4,815 | 539 |
| 2019/06/05 | 4,815 | 4,815 | 4,805 | 4,815 | 179 |
| 2019/06/04 | 4,785 | 4,810 | 4,785 | 4,805 | 2,022 |
| 2019/06/03 | 4,795 | 4,815 | 4,790 | 4,815 | 1,403 |
| 2019/05/31 | 4,820 | 4,820 | 4,810 | 4,810 | 790 |
| 2019/05/30 | 4,815 | 4,815 | 4,810 | 4,810 | 52 |
| 2019/05/29 | 4,800 | 4,810 | 4,800 | 4,805 | 1,589 |
| 2019/05/28 | 4,810 | 4,820 | 4,810 | 4,820 | 379 |
| 2019/05/27 | 4,810 | 4,820 | 4,810 | 4,810 | 1,198 |
| 2019/05/24 | 4,815 | 4,820 | 4,810 | 4,820 | 536 |
| 2019/05/23 | 4,830 | 4,830 | 4,815 | 4,820 | 464 |
| 2019/05/22 | 4,815 | 4,825 | 4,810 | 4,825 | 604 |
| 2019/05/21 | 4,835 | 4,835 | 4,810 | 4,820 | 461 |
| 2019/05/20 | 4,830 | 4,840 | 4,805 | 4,820 | 877 |
| 2019/05/17 | 4,855 | 4,865 | 4,830 | 4,845 | 1,424 |
| 2019/05/16 | 4,895 | 4,895 | 4,870 | 4,870 | 504 |
| 2019/05/15 | 4,895 | 4,895 | 4,875 | 4,885 | 475 |
| 2019/05/14 | 4,895 | 4,895 | 4,875 | 4,895 | 226 |
| 2019/05/13 | 4,900 | 4,915 | 4,865 | 4,875 | 1,543 |
| 2019/05/10 | 4,940 | 4,940 | 4,905 | 4,915 | 731 |
| 2019/05/09 | 4,960 | 4,960 | 4,910 | 4,940 | 1,006 |
| 2019/05/08 | 4,960 | 4,960 | 4,945 | 4,950 | 954 |
| 2019/05/07 | 4,985 | 4,985 | 4,940 | 4,940 | 1,721 |
| 2019/04/26 | 4,980 | 4,980 | 4,925 | 4,945 | 1,582 |
| 2019/04/25 | 4,975 | 4,975 | 4,940 | 4,945 | 994 |
| 2019/04/24 | 4,935 | 4,935 | 4,890 | 4,925 | 3,902 |
| 2019/04/23 | 4,945 | 4,955 | 4,940 | 4,940 | 1,824 |
| 2019/04/22 | 4,955 | 4,955 | 4,930 | 4,945 | 2,727 |
| 2019/04/19 | 4,890 | 4,925 | 4,890 | 4,925 | 3,140 |
| 2019/04/18 | 4,860 | 4,890 | 4,860 | 4,870 | 1,054 |
| 2019/04/17 | 4,895 | 4,900 | 4,850 | 4,895 | 1,273 |
| 2019/04/16 | 4,895 | 4,910 | 4,870 | 4,895 | 914 |
| 2019/04/15 | 4,890 | 4,910 | 4,890 | 4,890 | 422 |
| 2019/04/12 | 4,895 | 4,900 | 4,880 | 4,885 | 2,383 |
| 2019/04/11 | 4,920 | 4,935 | 4,920 | 4,925 | 243 |
| 2019/04/10 | 4,940 | 4,940 | 4,905 | 4,930 | 759 |
| 2019/04/09 | 4,920 | 4,955 | 4,915 | 4,955 | 2,273 |
| 2019/04/08 | 4,885 | 4,915 | 4,885 | 4,895 | 1,546 |
| 2019/04/05 | 4,880 | 4,890 | 4,880 | 4,880 | 494 |
| 2019/04/04 | 4,875 | 4,885 | 4,875 | 4,880 | 83 |
| 2019/04/03 | 4,865 | 4,880 | 4,865 | 4,875 | 426 |
| 2019/04/02 | 4,890 | 4,890 | 4,865 | 4,875 | 513 |
| 2019/04/01 | 4,870 | 4,885 | 4,860 | 4,880 | 1,246 |
| 2019/03/29 | 4,850 | 4,860 | 4,845 | 4,850 | 723 |
| 2019/03/28 | 4,880 | 4,880 | 4,860 | 4,860 | 800 |
| 2019/03/27 | 4,885 | 4,895 | 4,885 | 4,890 | 530 |
| 2019/03/26 | 4,890 | 4,895 | 4,875 | 4,885 | 541 |
| 2019/03/25 | 4,860 | 4,870 | 4,845 | 4,865 | 809 |
| 2019/03/22 | 4,880 | 4,890 | 4,875 | 4,890 | 475 |
| 2019/03/20 | 4,880 | 4,890 | 4,865 | 4,885 | 1,327 |
| 2019/03/19 | 4,880 | 4,880 | 4,875 | 4,875 | 1,261 |
| 2019/03/18 | 4,870 | 4,880 | 4,855 | 4,865 | 1,483 |
| 2019/03/15 | 4,895 | 4,900 | 4,870 | 4,870 | 976 |
| 2019/03/14 | 4,940 | 4,940 | 4,910 | 4,910 | 888 |
| 2019/03/13 | 4,930 | 4,945 | 4,920 | 4,920 | 973 |
| 2019/03/12 | 4,930 | 4,930 | 4,840 | 4,905 | 12,011 |
| 2019/03/11 | 4,930 | 4,930 | 4,900 | 4,930 | 1,453 |
| 2019/03/08 | 4,890 | 4,895 | 4,845 | 4,845 | 2,696 |
| 2019/03/07 | 4,895 | 4,905 | 4,895 | 4,895 | 1,072 |
| 2019/03/06 | 4,930 | 4,930 | 4,910 | 4,910 | 402 |
| 2019/03/05 | 4,915 | 4,925 | 4,895 | 4,920 | 1,172 |
| 2019/03/04 | 4,935 | 4,950 | 4,900 | 4,935 | 1,875 |
| 2019/03/01 | 5,000 | 5,030 | 5,000 | 5,000 | 1,644 |
| 2019/02/28 | 5,030 | 5,030 | 5,010 | 5,020 | 575 |
| 2019/02/27 | 5,050 | 5,050 | 5,030 | 5,030 | 1,003 |
| 2019/02/26 | 5,070 | 5,070 | 5,030 | 5,040 | 644 |
| 2019/02/25 | 5,090 | 5,090 | 5,060 | 5,060 | 548 |
| 2019/02/22 | 5,040 | 5,050 | 5,010 | 5,020 | 1,808 |
| 2019/02/21 | 5,110 | 5,130 | 5,090 | 5,100 | 652 |
| 2019/02/20 | 5,080 | 5,150 | 5,080 | 5,120 | 3,366 |
| 2019/02/19 | 5,060 | 5,060 | 5,050 | 5,050 | 1,003 |
| 2019/02/18 | 5,030 | 5,050 | 5,020 | 5,030 | 1,101 |
| 2019/02/15 | 4,980 | 5,000 | 4,975 | 4,980 | 766 |
| 2019/02/14 | 5,010 | 5,010 | 4,970 | 4,995 | 1,549 |
| 2019/02/13 | 5,030 | 5,030 | 5,000 | 5,010 | 414 |
| 2019/02/12 | 5,040 | 5,050 | 5,010 | 5,030 | 1,585 |
| 2019/02/08 | 4,975 | 5,010 | 4,975 | 4,975 | 698 |
| 2019/02/07 | 4,945 | 4,995 | 4,945 | 4,970 | 1,065 |
| 2019/02/06 | 5,020 | 5,040 | 5,000 | 5,020 | 780 |
| 2019/02/05 | 5,010 | 5,040 | 5,000 | 5,040 | 1,424 |
| 2019/02/04 | 5,000 | 5,010 | 4,995 | 5,010 | 1,136 |
| 2019/02/01 | 5,020 | 5,020 | 4,995 | 5,010 | 1,907 |
| 2019/01/31 | 5,000 | 5,010 | 4,995 | 5,010 | 2,299 |
| 2019/01/30 | 4,965 | 5,000 | 4,960 | 5,000 | 1,664 |
| 2019/01/29 | 4,970 | 4,975 | 4,955 | 4,965 | 858 |
| 2019/01/28 | 4,980 | 4,985 | 4,965 | 4,980 | 2,404 |
| 2019/01/25 | 4,855 | 4,895 | 4,855 | 4,875 | 249 |
| 2019/01/24 | 4,885 | 4,905 | 4,875 | 4,875 | 1,546 |
| 2019/01/23 | 4,885 | 4,890 | 4,870 | 4,875 | 252 |
| 2019/01/22 | 4,895 | 4,895 | 4,860 | 4,860 | 469 |
| 2019/01/21 | 4,875 | 4,900 | 4,875 | 4,890 | 121 |
| 2019/01/18 | 4,905 | 4,910 | 4,895 | 4,900 | 1,731 |
| 2019/01/17 | 4,900 | 4,935 | 4,900 | 4,905 | 219 |
| 2019/01/16 | 4,880 | 4,950 | 4,880 | 4,895 | 862 |
| 2019/01/15 | 4,920 | 4,925 | 4,910 | 4,920 | 1,845 |
| 2019/01/11 | 4,880 | 4,880 | 4,840 | 4,850 | 183 |
| 2019/01/10 | 4,850 | 4,855 | 4,845 | 4,850 | 1,479 |
| 2019/01/09 | 4,880 | 4,880 | 4,850 | 4,850 | 922 |
| 2019/01/08 | 4,880 | 4,885 | 4,865 | 4,875 | 426 |
| 2019/01/07 | 4,880 | 4,900 | 4,855 | 4,865 | 1,933 |
| 2019/01/04 | 4,865 | 4,925 | 4,785 | 4,905 | 2,652 |