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 |
|---|---|---|---|---|---|
| 2021/12/30 | 7,907 | 7,922 | 7,859 | 7,862 | 5,256 |
| 2021/12/29 | 7,986 | 8,000 | 7,950 | 8,000 | 6,362 |
| 2021/12/28 | 7,990 | 7,999 | 7,967 | 7,999 | 7,877 |
| 2021/12/27 | 7,925 | 7,950 | 7,836 | 7,836 | 13,776 |
| 2021/12/24 | 7,980 | 7,994 | 7,916 | 7,951 | 10,768 |
| 2021/12/23 | 7,865 | 7,911 | 7,865 | 7,911 | 5,623 |
| 2021/12/22 | 7,768 | 7,800 | 7,755 | 7,798 | 4,780 |
| 2021/12/21 | 7,664 | 7,725 | 7,627 | 7,700 | 7,096 |
| 2021/12/20 | 7,688 | 7,708 | 7,660 | 7,671 | 6,466 |
| 2021/12/17 | 7,714 | 7,748 | 7,691 | 7,726 | 9,512 |
| 2021/12/16 | 7,640 | 7,675 | 7,583 | 7,675 | 4,289 |
| 2021/12/15 | 7,547 | 7,569 | 7,518 | 7,526 | 10,446 |
| 2021/12/14 | 7,667 | 7,668 | 7,609 | 7,626 | 5,073 |
| 2021/12/13 | 7,635 | 7,658 | 7,615 | 7,621 | 5,242 |
| 2021/12/10 | 7,555 | 7,570 | 7,518 | 7,518 | 20,782 |
| 2021/12/09 | 7,742 | 7,744 | 7,688 | 7,688 | 13,784 |
| 2021/12/08 | 7,732 | 7,754 | 7,715 | 7,732 | 6,846 |
| 2021/12/07 | 7,677 | 7,703 | 7,641 | 7,686 | 9,630 |
| 2021/12/06 | 7,720 | 7,726 | 7,680 | 7,699 | 6,873 |
| 2021/12/03 | 7,636 | 7,700 | 7,635 | 7,699 | 5,967 |
| 2021/12/02 | 7,642 | 7,672 | 7,632 | 7,638 | 10,673 |
| 2021/12/01 | 7,813 | 7,875 | 7,777 | 7,871 | 5,823 |
| 2021/11/30 | 7,892 | 7,907 | 7,813 | 7,813 | 13,720 |
| 2021/11/29 | 7,998 | 8,040 | 7,961 | 8,010 | 13,842 |
| 2021/11/26 | 8,140 | 8,170 | 8,120 | 8,120 | 9,645 |
| 2021/11/25 | 8,170 | 8,230 | 8,170 | 8,200 | 5,661 |
| 2021/11/24 | 8,210 | 8,220 | 8,130 | 8,170 | 15,352 |
| 2021/11/22 | 8,460 | 8,500 | 8,450 | 8,470 | 8,218 |
| 2021/11/19 | 8,540 | 8,590 | 8,520 | 8,570 | 7,604 |
| 2021/11/18 | 8,590 | 8,630 | 8,560 | 8,590 | 7,949 |
| 2021/11/17 | 8,560 | 8,640 | 8,560 | 8,600 | 11,821 |
| 2021/11/16 | 8,600 | 8,640 | 8,600 | 8,600 | 8,347 |
| 2021/11/15 | 8,700 | 8,700 | 8,530 | 8,550 | 22,837 |
| 2021/11/12 | 8,650 | 8,670 | 8,600 | 8,640 | 24,977 |
| 2021/11/11 | 8,450 | 8,530 | 8,430 | 8,530 | 23,401 |
| 2021/11/10 | 8,270 | 8,270 | 8,230 | 8,230 | 8,775 |
| 2021/11/09 | 8,350 | 8,350 | 8,260 | 8,300 | 7,793 |
| 2021/11/08 | 8,250 | 8,290 | 8,220 | 8,290 | 8,480 |
| 2021/11/05 | 8,150 | 8,160 | 8,120 | 8,130 | 6,021 |
| 2021/11/04 | 8,140 | 8,140 | 8,070 | 8,070 | 14,838 |
| 2021/11/02 | 8,210 | 8,240 | 8,180 | 8,210 | 13,851 |
| 2021/11/01 | 8,150 | 8,190 | 8,150 | 8,190 | 12,285 |
| 2021/10/29 | 8,210 | 8,240 | 8,140 | 8,150 | 11,714 |
| 2021/10/28 | 8,210 | 8,220 | 8,200 | 8,210 | 8,357 |
| 2021/10/27 | 8,260 | 8,290 | 8,190 | 8,190 | 12,176 |
| 2021/10/26 | 8,420 | 8,420 | 8,330 | 8,350 | 10,408 |
| 2021/10/25 | 8,320 | 8,380 | 8,320 | 8,350 | 11,353 |
| 2021/10/22 | 8,280 | 8,320 | 8,270 | 8,300 | 14,756 |
| 2021/10/21 | 8,330 | 8,380 | 8,310 | 8,340 | 26,056 |
| 2021/10/20 | 8,130 | 8,220 | 8,120 | 8,200 | 14,338 |
| 2021/10/19 | 7,990 | 8,090 | 7,970 | 8,070 | 12,655 |
| 2021/10/18 | 8,040 | 8,050 | 8,000 | 8,030 | 10,241 |
| 2021/10/15 | 8,040 | 8,070 | 8,040 | 8,060 | 16,366 |
| 2021/10/14 | 7,880 | 7,910 | 7,840 | 7,910 | 9,170 |
| 2021/10/13 | 7,720 | 7,770 | 7,700 | 7,770 | 4,515 |
| 2021/10/12 | 7,710 | 7,760 | 7,680 | 7,760 | 4,437 |
| 2021/10/11 | 7,640 | 7,740 | 7,640 | 7,730 | 9,286 |
| 2021/10/08 | 7,590 | 7,620 | 7,570 | 7,580 | 4,972 |
| 2021/10/07 | 7,630 | 7,630 | 7,550 | 7,550 | 4,726 |
| 2021/10/06 | 7,580 | 7,600 | 7,520 | 7,520 | 5,829 |
| 2021/10/05 | 7,570 | 7,580 | 7,500 | 7,500 | 7,596 |
| 2021/10/04 | 7,570 | 7,600 | 7,540 | 7,570 | 9,686 |
| 2021/10/01 | 7,420 | 7,440 | 7,360 | 7,360 | 14,277 |
| 2021/09/30 | 7,280 | 7,310 | 7,270 | 7,290 | 23,369 |
| 2021/09/29 | 7,570 | 7,580 | 7,530 | 7,540 | 13,748 |
| 2021/09/28 | 7,570 | 7,600 | 7,540 | 7,580 | 3,929 |
| 2021/09/27 | 7,490 | 7,560 | 7,470 | 7,550 | 9,110 |
| 2021/09/24 | 7,490 | 7,580 | 7,490 | 7,580 | 14,937 |
| 2021/09/22 | 7,430 | 7,570 | 7,420 | 7,540 | 16,513 |
| 2021/09/21 | 7,400 | 7,410 | 7,380 | 7,400 | 19,006 |
| 2021/09/17 | 7,600 | 7,660 | 7,590 | 7,660 | 27,076 |
| 2021/09/16 | 7,860 | 7,890 | 7,810 | 7,810 | 4,925 |
| 2021/09/15 | 7,870 | 7,890 | 7,830 | 7,830 | 6,369 |
| 2021/09/14 | 7,860 | 7,880 | 7,850 | 7,850 | 5,053 |
| 2021/09/13 | 7,870 | 7,890 | 7,860 | 7,870 | 15,680 |
| 2021/09/10 | 7,950 | 8,040 | 7,920 | 8,020 | 13,491 |
| 2021/09/09 | 7,990 | 7,990 | 7,930 | 7,930 | 14,845 |
| 2021/09/08 | 8,090 | 8,130 | 8,080 | 8,110 | 7,361 |
| 2021/09/07 | 8,230 | 8,230 | 8,130 | 8,150 | 28,950 |
| 2021/09/06 | 8,240 | 8,270 | 8,200 | 8,270 | 51,106 |
| 2021/09/03 | 7,910 | 7,930 | 7,890 | 7,920 | 4,204 |
| 2021/09/02 | 7,990 | 8,000 | 7,980 | 7,980 | 5,587 |
| 2021/09/01 | 7,910 | 7,930 | 7,880 | 7,910 | 9,642 |
| 2021/08/31 | 7,940 | 7,990 | 7,920 | 7,990 | 8,411 |
| 2021/08/30 | 7,950 | 7,970 | 7,910 | 7,920 | 8,744 |
| 2021/08/27 | 7,780 | 7,840 | 7,770 | 7,840 | 7,775 |
| 2021/08/26 | 7,880 | 7,880 | 7,840 | 7,850 | 3,192 |
| 2021/08/25 | 7,850 | 7,880 | 7,800 | 7,810 | 22,302 |
| 2021/08/24 | 7,780 | 7,810 | 7,770 | 7,800 | 9,950 |
| 2021/08/23 | 7,620 | 7,710 | 7,610 | 7,680 | 12,907 |
| 2021/08/20 | 7,670 | 7,710 | 7,670 | 7,680 | 7,758 |
| 2021/08/19 | 7,790 | 7,800 | 7,700 | 7,700 | 13,392 |
| 2021/08/18 | 7,820 | 7,860 | 7,800 | 7,850 | 13,155 |
| 2021/08/17 | 7,870 | 7,890 | 7,840 | 7,870 | 9,657 |
| 2021/08/16 | 7,820 | 7,850 | 7,780 | 7,780 | 16,959 |
| 2021/08/13 | 7,720 | 7,760 | 7,720 | 7,740 | 14,773 |
| 2021/08/12 | 7,840 | 7,840 | 7,790 | 7,790 | 12,972 |
| 2021/08/11 | 7,780 | 7,820 | 7,730 | 7,790 | 24,031 |
| 2021/08/10 | 7,720 | 7,870 | 7,720 | 7,850 | 55,068 |
| 2021/08/06 | 8,300 | 8,300 | 8,270 | 8,270 | 6,601 |
| 2021/08/05 | 8,350 | 8,370 | 8,330 | 8,360 | 5,948 |
| 2021/08/04 | 8,350 | 8,390 | 8,340 | 8,370 | 6,621 |
| 2021/08/03 | 8,350 | 8,350 | 8,290 | 8,290 | 4,644 |
| 2021/08/02 | 8,380 | 8,410 | 8,350 | 8,390 | 8,351 |
| 2021/07/30 | 8,370 | 8,420 | 8,370 | 8,400 | 12,878 |
| 2021/07/29 | 8,320 | 8,360 | 8,270 | 8,350 | 6,392 |
| 2021/07/28 | 8,180 | 8,230 | 8,170 | 8,220 | 10,502 |
| 2021/07/27 | 8,360 | 8,360 | 8,330 | 8,340 | 3,487 |
| 2021/07/26 | 8,350 | 8,410 | 8,340 | 8,380 | 11,599 |
| 2021/07/21 | 8,270 | 8,280 | 8,220 | 8,250 | 9,306 |
| 2021/07/20 | 8,320 | 8,330 | 8,260 | 8,260 | 16,820 |
| 2021/07/19 | 8,500 | 8,530 | 8,430 | 8,450 | 31,928 |
| 2021/07/16 | 8,730 | 8,740 | 8,690 | 8,700 | 8,070 |
| 2021/07/15 | 8,690 | 8,730 | 8,660 | 8,730 | 4,944 |
| 2021/07/14 | 8,660 | 8,680 | 8,630 | 8,650 | 4,109 |
| 2021/03/22 | 8,620 | 8,630 | 8,510 | 8,510 | 12,707 |
| 2021/03/19 | 8,650 | 8,670 | 8,610 | 8,670 | 9,078 |
| 2021/03/18 | 8,790 | 8,820 | 8,730 | 8,740 | 18,006 |
| 2021/03/17 | 8,600 | 8,630 | 8,570 | 8,590 | 9,393 |
| 2021/03/16 | 8,720 | 8,730 | 8,670 | 8,730 | 11,113 |
| 2021/03/15 | 8,660 | 8,700 | 8,600 | 8,600 | 13,639 |
| 2021/03/12 | 8,670 | 8,690 | 8,600 | 8,630 | 14,283 |
| 2021/03/11 | 8,650 | 8,760 | 8,610 | 8,760 | 20,230 |
| 2021/03/10 | 8,560 | 8,610 | 8,520 | 8,550 | 13,920 |
| 2021/03/09 | 8,310 | 8,470 | 8,310 | 8,410 | 15,314 |
| 2021/03/08 | 8,410 | 8,550 | 8,340 | 8,400 | 30,059 |
| 2021/03/05 | 8,330 | 8,400 | 8,260 | 8,400 | 42,497 |
| 2021/03/04 | 8,450 | 8,520 | 8,420 | 8,520 | 18,505 |
| 2021/03/03 | 8,650 | 8,680 | 8,600 | 8,600 | 24,978 |
| 2021/03/02 | 8,680 | 8,690 | 8,420 | 8,420 | 64,813 |
| 2021/03/01 | 8,790 | 8,810 | 8,710 | 8,770 | 46,594 |
| 2021/02/26 | 9,000 | 9,020 | 8,820 | 8,890 | 74,049 |
| 2021/02/25 | 9,100 | 9,140 | 9,040 | 9,140 | 32,750 |
| 2021/02/24 | 8,960 | 9,040 | 8,940 | 9,000 | 25,629 |
| 2021/02/22 | 8,970 | 9,020 | 8,890 | 8,900 | 35,818 |
| 2021/02/19 | 8,880 | 8,920 | 8,740 | 8,800 | 70,070 |
| 2021/02/18 | 9,150 | 9,160 | 9,070 | 9,110 | 34,429 |
| 2021/02/17 | 9,190 | 9,200 | 9,030 | 9,170 | 70,667 |
| 2021/02/16 | 9,080 | 9,310 | 9,060 | 9,290 | 103,191 |
| 2021/02/15 | 8,870 | 9,030 | 8,860 | 9,030 | 81,533 |
| 2021/02/12 | 8,590 | 8,620 | 8,560 | 8,610 | 15,459 |
| 2021/02/10 | 8,700 | 8,790 | 8,670 | 8,730 | 24,418 |
| 2021/02/09 | 8,680 | 8,800 | 8,670 | 8,780 | 24,344 |
| 2021/02/08 | 8,690 | 8,720 | 8,580 | 8,640 | 26,789 |
| 2021/02/05 | 8,430 | 8,510 | 8,390 | 8,510 | 21,919 |
| 2021/02/04 | 8,570 | 8,570 | 8,400 | 8,460 | 37,471 |
| 2021/02/03 | 8,500 | 8,640 | 8,500 | 8,560 | 83,852 |
| 2021/02/02 | 9,110 | 9,180 | 8,910 | 9,000 | 109,117 |
| 2021/02/01 | 9,200 | 9,250 | 8,970 | 9,250 | 173,195 |
| 2021/01/29 | 8,370 | 8,390 | 8,260 | 8,340 | 54,187 |
| 2021/01/28 | 7,940 | 7,980 | 7,920 | 7,920 | 12,233 |
| 2021/01/27 | 8,000 | 8,020 | 7,950 | 8,010 | 8,621 |
| 2021/01/26 | 8,000 | 8,020 | 7,950 | 7,990 | 15,322 |
| 2021/01/25 | 8,130 | 8,130 | 8,030 | 8,030 | 14,706 |
| 2021/01/22 | 8,200 | 8,210 | 8,060 | 8,070 | 23,178 |
| 2021/01/21 | 8,220 | 8,220 | 8,120 | 8,200 | 15,898 |
| 2021/01/20 | 8,000 | 8,110 | 8,000 | 8,110 | 15,379 |
| 2021/01/19 | 7,890 | 7,990 | 7,890 | 7,970 | 12,622 |
| 2021/01/18 | 7,660 | 7,930 | 7,650 | 7,930 | 29,341 |
| 2021/01/15 | 8,070 | 8,120 | 7,990 | 7,990 | 18,771 |
| 2021/01/14 | 8,040 | 8,070 | 7,980 | 8,010 | 24,298 |
| 2021/01/13 | 8,220 | 8,240 | 8,080 | 8,100 | 27,458 |
| 2021/01/12 | 7,900 | 8,180 | 7,840 | 8,180 | 78,331 |
| 2021/01/08 | 8,910 | 8,910 | 8,680 | 8,730 | 36,377 |
| 2021/01/07 | 8,910 | 8,940 | 8,830 | 8,840 | 20,087 |
| 2021/01/06 | 8,980 | 9,000 | 8,910 | 8,920 | 16,128 |
| 2021/01/05 | 8,990 | 9,000 | 8,860 | 8,880 | 23,841 |
| 2021/01/04 | 8,950 | 9,000 | 8,740 | 8,890 | 52,987 |