純パラジウム上場信託(現物国内保管型)(1543)の株価時系列情報
純パラジウム上場信託(現物国内保管型)(1543)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 | 62,500 | 63,200 | 62,500 | 63,000 | 143 |
| 2019/12/27 | 62,700 | 64,800 | 62,400 | 62,800 | 171 |
| 2019/12/26 | 64,000 | 64,000 | 62,200 | 62,400 | 137 |
| 2019/12/25 | 62,400 | 63,500 | 62,400 | 63,300 | 149 |
| 2019/12/24 | 61,000 | 62,200 | 61,000 | 62,200 | 205 |
| 2019/12/23 | 64,800 | 64,800 | 59,900 | 59,900 | 704 |
| 2019/12/20 | 63,900 | 64,800 | 63,800 | 64,500 | 62 |
| 2019/12/19 | 63,000 | 63,700 | 62,800 | 63,700 | 208 |
| 2019/12/18 | 66,000 | 67,100 | 62,600 | 64,200 | 622 |
| 2019/12/17 | 65,300 | 66,400 | 65,100 | 66,400 | 162 |
| 2019/12/16 | 65,200 | 65,200 | 62,700 | 64,300 | 330 |
| 2019/12/13 | 63,700 | 65,500 | 63,700 | 64,700 | 201 |
| 2019/12/12 | 62,700 | 63,000 | 62,600 | 62,900 | 190 |
| 2019/12/11 | 61,000 | 62,300 | 61,000 | 62,200 | 200 |
| 2019/12/10 | 61,000 | 61,300 | 61,000 | 61,300 | 45 |
| 2019/12/09 | 60,700 | 61,100 | 60,700 | 61,000 | 76 |
| 2019/12/06 | 60,000 | 60,700 | 60,000 | 60,700 | 77 |
| 2019/12/05 | 60,300 | 60,300 | 60,000 | 60,000 | 22 |
| 2019/12/04 | 60,100 | 60,100 | 60,000 | 60,000 | 17 |
| 2019/12/03 | 60,000 | 60,100 | 59,800 | 60,100 | 33 |
| 2019/12/02 | 60,000 | 60,200 | 59,900 | 60,000 | 148 |
| 2019/11/29 | 60,000 | 60,000 | 59,000 | 59,900 | 139 |
| 2019/11/28 | 59,400 | 59,800 | 59,400 | 59,800 | 184 |
| 2019/11/27 | 58,700 | 58,900 | 58,600 | 58,800 | 78 |
| 2019/11/26 | 58,100 | 59,500 | 58,100 | 58,600 | 131 |
| 2019/11/25 | 56,800 | 57,600 | 56,800 | 57,300 | 56 |
| 2019/11/22 | 57,100 | 57,100 | 56,700 | 56,700 | 34 |
| 2019/11/21 | 57,100 | 57,400 | 57,100 | 57,400 | 10 |
| 2019/11/20 | 57,000 | 57,200 | 56,800 | 57,200 | 15 |
| 2019/11/19 | 56,700 | 57,000 | 56,400 | 57,000 | 37 |
| 2019/11/18 | 56,200 | 56,400 | 56,000 | 56,400 | 99 |
| 2019/11/15 | 57,400 | 57,400 | 57,200 | 57,200 | 166 |
| 2019/11/14 | 55,300 | 56,200 | 55,300 | 56,100 | 40 |
| 2019/11/13 | 55,300 | 55,600 | 55,200 | 55,200 | 81 |
| 2019/11/12 | 57,900 | 57,900 | 54,600 | 56,200 | 280 |
| 2019/11/11 | 58,400 | 58,400 | 57,600 | 58,000 | 193 |
| 2019/11/08 | 58,600 | 59,100 | 58,600 | 59,000 | 74 |
| 2019/11/07 | 59,000 | 59,200 | 58,200 | 58,300 | 42 |
| 2019/11/06 | 57,700 | 58,700 | 57,700 | 58,600 | 74 |
| 2019/11/05 | 61,800 | 61,800 | 57,600 | 57,700 | 305 |
| 2019/11/01 | 59,900 | 59,900 | 58,600 | 59,800 | 52 |
| 2019/10/31 | 59,000 | 59,800 | 59,000 | 59,800 | 77 |
| 2019/10/30 | 58,900 | 58,900 | 58,000 | 58,500 | 98 |
| 2019/10/29 | 58,400 | 58,900 | 58,400 | 58,900 | 61 |
| 2019/10/28 | 58,300 | 58,300 | 57,700 | 57,900 | 33 |
| 2019/10/25 | 58,300 | 58,400 | 57,600 | 57,800 | 72 |
| 2019/10/24 | 56,900 | 57,400 | 56,900 | 57,200 | 55 |
| 2019/10/23 | 57,700 | 57,700 | 57,000 | 57,000 | 47 |
| 2019/10/21 | 57,700 | 58,000 | 56,900 | 57,700 | 158 |
| 2019/10/18 | 59,000 | 59,000 | 55,100 | 57,500 | 453 |
| 2019/10/17 | 58,400 | 59,000 | 58,000 | 58,600 | 442 |
| 2019/10/16 | 55,400 | 57,500 | 55,400 | 57,400 | 188 |
| 2019/10/15 | 56,200 | 56,200 | 55,000 | 55,100 | 350 |
| 2019/10/11 | 54,400 | 54,800 | 54,400 | 54,700 | 118 |
| 2019/10/10 | 54,300 | 54,300 | 53,500 | 53,800 | 66 |
| 2019/10/09 | 53,300 | 53,300 | 53,300 | 53,300 | 37 |
| 2019/10/08 | 53,100 | 53,300 | 53,100 | 53,300 | 37 |
| 2019/10/07 | 53,200 | 53,200 | 52,900 | 52,900 | 155 |
| 2019/10/04 | 53,300 | 53,300 | 53,000 | 53,200 | 10 |
| 2019/10/03 | 54,400 | 54,400 | 53,900 | 54,100 | 69 |
| 2019/10/02 | 52,900 | 53,800 | 52,900 | 53,800 | 78 |
| 2019/10/01 | 54,400 | 54,400 | 53,600 | 53,900 | 104 |
| 2019/09/30 | 54,700 | 54,700 | 54,200 | 54,500 | 28 |
| 2019/09/27 | 53,900 | 53,900 | 53,400 | 53,500 | 33 |
| 2019/09/26 | 53,200 | 53,200 | 53,000 | 53,100 | 18 |
| 2019/09/25 | 53,000 | 53,600 | 53,000 | 53,400 | 132 |
| 2019/09/24 | 52,600 | 53,300 | 52,600 | 52,900 | 225 |
| 2019/09/20 | 52,200 | 52,400 | 52,100 | 52,400 | 51 |
| 2019/09/19 | 50,200 | 51,100 | 50,200 | 51,100 | 62 |
| 2019/09/18 | 50,600 | 51,300 | 50,500 | 51,200 | 243 |
| 2019/09/17 | 51,300 | 51,500 | 51,200 | 51,500 | 94 |
| 2019/09/13 | 51,100 | 52,700 | 51,100 | 52,200 | 182 |
| 2019/09/12 | 50,300 | 50,800 | 50,300 | 50,800 | 115 |
| 2019/09/11 | 49,800 | 50,200 | 49,800 | 50,200 | 172 |
| 2019/09/10 | 49,400 | 49,400 | 49,350 | 49,400 | 34 |
| 2019/09/09 | 49,650 | 49,650 | 48,950 | 49,000 | 44 |
| 2019/09/06 | 49,800 | 49,800 | 49,050 | 49,150 | 160 |
| 2019/09/05 | 49,000 | 49,750 | 49,000 | 49,750 | 103 |
| 2019/09/04 | 48,950 | 48,950 | 48,700 | 48,700 | 13 |
| 2019/09/03 | 49,300 | 49,300 | 47,800 | 48,950 | 134 |
| 2019/09/02 | 48,900 | 48,900 | 48,500 | 48,600 | 52 |
| 2019/08/30 | 47,000 | 47,000 | 46,800 | 46,900 | 78 |
| 2019/08/29 | 46,700 | 47,050 | 46,600 | 47,050 | 17 |
| 2019/08/28 | 47,400 | 47,400 | 46,750 | 46,750 | 31 |
| 2019/08/27 | 46,600 | 47,050 | 46,600 | 46,600 | 36 |
| 2019/08/26 | 46,500 | 46,600 | 45,800 | 46,550 | 45 |
| 2019/08/23 | 47,500 | 47,500 | 47,100 | 47,100 | 51 |
| 2019/08/22 | 46,600 | 47,300 | 46,600 | 47,300 | 24 |
| 2019/08/21 | 46,700 | 47,400 | 46,700 | 47,100 | 40 |
| 2019/08/20 | 47,000 | 47,000 | 46,800 | 46,800 | 66 |
| 2019/08/19 | 46,000 | 46,150 | 46,000 | 46,100 | 24 |
| 2019/08/16 | 46,400 | 46,400 | 46,000 | 46,000 | 6 |
| 2019/08/15 | 45,100 | 45,700 | 45,050 | 45,700 | 26 |
| 2019/08/14 | 46,950 | 46,950 | 46,250 | 46,700 | 26 |
| 2019/08/13 | 45,650 | 45,700 | 45,650 | 45,700 | 26 |
| 2019/08/09 | 45,150 | 45,550 | 45,150 | 45,550 | 30 |
| 2019/08/08 | 45,700 | 45,800 | 45,500 | 45,800 | 17 |
| 2019/08/07 | 46,250 | 46,250 | 45,800 | 45,800 | 25 |
| 2019/08/06 | 44,800 | 45,550 | 44,800 | 45,550 | 58 |
| 2019/08/05 | 44,850 | 45,150 | 44,600 | 44,750 | 95 |
| 2019/08/02 | 48,400 | 48,400 | 46,100 | 46,250 | 219 |
| 2019/08/01 | 49,200 | 49,300 | 49,100 | 49,300 | 40 |
| 2019/07/31 | 49,300 | 49,300 | 49,300 | 49,300 | 14 |
| 2019/07/30 | 50,200 | 50,300 | 49,900 | 50,000 | 45 |
| 2019/07/29 | 49,550 | 49,550 | 49,500 | 49,500 | 8 |
| 2019/07/26 | 50,000 | 50,000 | 49,650 | 49,650 | 48 |
| 2019/07/25 | 49,700 | 49,950 | 49,600 | 49,850 | 12 |
| 2019/07/24 | 48,900 | 49,600 | 48,900 | 49,600 | 50 |
| 2019/07/23 | 48,600 | 48,900 | 48,600 | 48,900 | 28 |
| 2019/07/22 | 49,050 | 49,050 | 48,650 | 49,000 | 21 |
| 2019/07/19 | 49,500 | 49,500 | 49,000 | 49,100 | 114 |
| 2019/07/18 | 49,000 | 49,750 | 48,400 | 49,650 | 32 |
| 2019/07/17 | 49,350 | 49,450 | 49,000 | 49,000 | 26 |
| 2019/07/16 | 49,900 | 50,500 | 49,800 | 50,000 | 50 |
| 2019/07/12 | 50,800 | 50,800 | 49,500 | 49,700 | 176 |
| 2019/07/11 | 50,500 | 51,000 | 50,500 | 50,800 | 268 |
| 2019/07/10 | 50,000 | 50,000 | 49,950 | 49,950 | 43 |
| 2019/07/09 | 50,500 | 50,500 | 50,100 | 50,200 | 32 |
| 2019/07/08 | 50,200 | 50,500 | 50,200 | 50,500 | 37 |
| 2019/07/05 | 50,300 | 50,300 | 50,100 | 50,300 | 101 |
| 2019/07/04 | 49,950 | 50,500 | 49,950 | 50,100 | 81 |
| 2019/07/03 | 49,750 | 49,950 | 49,750 | 49,950 | 31 |
| 2019/07/02 | 50,200 | 50,300 | 50,000 | 50,000 | 45 |
| 2019/07/01 | 50,300 | 50,300 | 49,650 | 49,950 | 36 |
| 2019/06/28 | 49,750 | 50,400 | 49,500 | 49,950 | 127 |
| 2019/06/27 | 49,100 | 49,100 | 48,900 | 49,050 | 80 |
| 2019/06/26 | 49,700 | 49,700 | 48,700 | 49,200 | 64 |
| 2019/06/25 | 49,000 | 49,800 | 49,000 | 49,000 | 170 |
| 2019/06/24 | 48,450 | 48,700 | 48,200 | 48,600 | 34 |
| 2019/06/21 | 47,900 | 48,450 | 47,800 | 47,800 | 75 |
| 2019/06/20 | 48,750 | 48,750 | 48,350 | 48,600 | 21 |
| 2019/06/19 | 47,850 | 48,250 | 47,850 | 48,200 | 129 |
| 2019/06/18 | 47,750 | 47,800 | 47,200 | 47,200 | 44 |
| 2019/06/17 | 47,500 | 47,550 | 47,050 | 47,500 | 83 |
| 2019/06/14 | 46,750 | 47,000 | 46,450 | 46,550 | 41 |
| 2019/06/13 | 45,450 | 45,850 | 45,450 | 45,850 | 30 |
| 2019/06/12 | 44,950 | 45,650 | 44,950 | 45,200 | 22 |
| 2019/06/11 | 44,200 | 45,000 | 44,200 | 44,750 | 43 |
| 2019/06/10 | 44,400 | 44,400 | 43,650 | 44,000 | 145 |
| 2019/06/07 | 43,550 | 43,700 | 43,550 | 43,700 | 117 |
| 2019/06/06 | 43,050 | 43,550 | 43,050 | 43,550 | 5 |
| 2019/06/05 | 44,250 | 44,250 | 43,500 | 43,600 | 12 |
| 2019/06/04 | 43,750 | 43,750 | 42,400 | 43,250 | 55 |
| 2019/06/03 | 44,750 | 44,750 | 43,850 | 43,850 | 44 |
| 2019/05/31 | 44,450 | 44,900 | 44,350 | 44,800 | 31 |
| 2019/05/30 | 44,050 | 44,300 | 44,000 | 44,000 | 38 |
| 2019/05/29 | 43,600 | 43,950 | 43,600 | 43,600 | 4 |
| 2019/05/28 | 44,350 | 44,350 | 44,300 | 44,300 | 8 |
| 2019/05/27 | 42,900 | 44,000 | 42,900 | 43,700 | 80 |
| 2019/05/24 | 42,900 | 43,100 | 42,550 | 43,100 | 58 |
| 2019/05/23 | 43,700 | 43,700 | 43,350 | 43,350 | 13 |
| 2019/05/22 | 43,950 | 43,950 | 43,950 | 43,950 | 8 |
| 2019/05/21 | 44,200 | 44,300 | 44,200 | 44,300 | 5 |
| 2019/05/20 | 44,350 | 44,350 | 44,150 | 44,200 | 9 |
| 2019/05/17 | 44,650 | 44,650 | 43,800 | 43,800 | 19 |
| 2019/05/16 | 44,600 | 44,600 | 43,700 | 43,700 | 18 |
| 2019/05/15 | 44,450 | 44,800 | 43,750 | 44,600 | 22 |
| 2019/05/14 | 43,150 | 43,550 | 43,000 | 43,550 | 60 |
| 2019/05/13 | 43,150 | 44,200 | 43,150 | 43,950 | 9 |
| 2019/05/10 | 42,950 | 44,200 | 42,500 | 43,150 | 84 |
| 2019/05/09 | 43,550 | 44,600 | 43,550 | 43,650 | 27 |
| 2019/05/08 | 45,350 | 45,350 | 43,500 | 43,500 | 121 |
| 2019/05/07 | 47,100 | 47,100 | 45,450 | 46,250 | 86 |
| 2019/04/26 | 47,200 | 47,200 | 47,100 | 47,100 | 34 |
| 2019/04/25 | 47,100 | 47,500 | 47,100 | 47,200 | 72 |
| 2019/04/24 | 46,600 | 46,650 | 46,550 | 46,600 | 20 |
| 2019/04/23 | 47,900 | 47,900 | 47,000 | 47,150 | 46 |
| 2019/04/22 | 47,950 | 47,950 | 47,500 | 47,750 | 61 |
| 2019/04/19 | 47,350 | 47,750 | 46,800 | 47,250 | 33 |
| 2019/04/18 | 46,550 | 47,200 | 46,550 | 46,650 | 142 |
| 2019/04/17 | 45,200 | 45,700 | 45,200 | 45,550 | 103 |
| 2019/04/16 | 45,300 | 45,650 | 45,300 | 45,650 | 27 |
| 2019/04/15 | 45,400 | 45,950 | 45,400 | 45,950 | 238 |
| 2019/04/12 | 45,100 | 46,000 | 45,100 | 45,850 | 186 |
| 2019/04/11 | 46,100 | 46,500 | 46,050 | 46,500 | 77 |
| 2019/04/10 | 46,550 | 46,550 | 45,850 | 46,050 | 26 |
| 2019/04/09 | 46,500 | 46,600 | 45,800 | 46,000 | 39 |
| 2019/04/08 | 45,200 | 46,300 | 45,200 | 46,250 | 77 |
| 2019/04/05 | 45,650 | 46,350 | 45,650 | 45,850 | 174 |
| 2019/04/04 | 47,700 | 48,000 | 46,000 | 47,050 | 165 |
| 2019/04/03 | 48,000 | 48,500 | 48,000 | 48,100 | 104 |
| 2019/04/02 | 48,650 | 48,800 | 47,300 | 47,300 | 407 |
| 2019/04/01 | 46,250 | 48,050 | 46,000 | 46,550 | 262 |
| 2019/03/29 | 45,900 | 46,750 | 45,100 | 45,400 | 726 |
| 2019/03/28 | 49,100 | 49,100 | 47,250 | 48,700 | 683 |
| 2019/03/27 | 52,200 | 52,200 | 51,000 | 51,700 | 342 |
| 2019/03/26 | 53,300 | 53,300 | 52,600 | 52,600 | 108 |
| 2019/03/25 | 52,700 | 53,100 | 50,500 | 52,500 | 556 |
| 2019/03/22 | 55,000 | 55,700 | 52,000 | 54,500 | 483 |
| 2019/03/20 | 53,900 | 54,100 | 53,300 | 54,000 | 395 |
| 2019/03/19 | 53,400 | 53,400 | 52,500 | 53,100 | 89 |
| 2019/03/18 | 52,700 | 52,700 | 51,900 | 52,300 | 103 |
| 2019/03/15 | 51,700 | 52,700 | 51,700 | 52,100 | 57 |
| 2019/03/14 | 52,200 | 52,400 | 51,900 | 52,000 | 99 |
| 2019/03/13 | 52,500 | 52,500 | 51,700 | 51,800 | 67 |
| 2019/03/12 | 51,900 | 51,900 | 51,300 | 51,700 | 86 |
| 2019/03/11 | 51,000 | 51,000 | 50,200 | 50,600 | 40 |
| 2019/03/08 | 51,800 | 51,800 | 50,600 | 51,000 | 62 |
| 2019/03/07 | 50,900 | 51,900 | 50,900 | 51,500 | 88 |
| 2019/03/06 | 51,200 | 51,200 | 50,200 | 50,800 | 313 |
| 2019/03/05 | 52,200 | 52,200 | 51,200 | 51,200 | 219 |
| 2019/03/04 | 53,300 | 53,300 | 52,100 | 52,800 | 102 |
| 2019/03/01 | 52,000 | 52,500 | 51,600 | 52,500 | 144 |
| 2019/02/28 | 53,100 | 53,100 | 51,000 | 51,300 | 245 |
| 2019/02/27 | 52,400 | 52,900 | 51,800 | 52,300 | 257 |
| 2019/02/26 | 51,500 | 51,800 | 51,300 | 51,700 | 185 |
| 2019/02/25 | 49,000 | 53,200 | 48,400 | 50,000 | 613 |
| 2019/02/22 | 49,700 | 49,800 | 49,000 | 49,000 | 131 |
| 2019/02/21 | 50,000 | 50,000 | 49,700 | 49,750 | 198 |
| 2019/02/20 | 49,900 | 50,000 | 49,700 | 49,800 | 171 |
| 2019/02/19 | 48,500 | 49,100 | 48,500 | 49,100 | 79 |
| 2019/02/18 | 48,850 | 48,850 | 48,200 | 48,500 | 84 |
| 2019/02/15 | 48,100 | 48,150 | 47,350 | 48,150 | 131 |
| 2019/02/14 | 48,250 | 48,250 | 47,400 | 47,400 | 116 |
| 2019/02/13 | 47,500 | 47,600 | 46,500 | 47,600 | 98 |
| 2019/02/12 | 46,450 | 46,700 | 45,850 | 46,200 | 56 |
| 2019/02/08 | 45,900 | 46,500 | 45,800 | 46,500 | 195 |
| 2019/02/07 | 45,550 | 45,700 | 45,150 | 45,700 | 50 |
| 2019/02/06 | 45,900 | 45,900 | 45,250 | 45,550 | 120 |
| 2019/02/05 | 45,600 | 45,800 | 45,200 | 45,200 | 37 |
| 2019/02/04 | 45,350 | 45,350 | 45,100 | 45,100 | 54 |
| 2019/02/01 | 44,900 | 45,100 | 44,850 | 45,100 | 64 |
| 2019/01/31 | 44,250 | 44,600 | 44,250 | 44,600 | 77 |
| 2019/01/30 | 44,250 | 44,250 | 43,500 | 43,900 | 138 |
| 2019/01/29 | 45,000 | 45,200 | 44,300 | 44,550 | 45 |
| 2019/01/28 | 46,350 | 46,350 | 45,000 | 45,500 | 127 |
| 2019/01/25 | 45,000 | 45,000 | 43,950 | 44,250 | 137 |
| 2019/01/24 | 46,050 | 46,850 | 45,000 | 45,000 | 161 |
| 2019/01/23 | 48,650 | 48,650 | 45,950 | 46,600 | 238 |
| 2019/01/22 | 49,450 | 49,450 | 46,500 | 47,950 | 760 |
| 2019/01/21 | 47,500 | 52,800 | 47,000 | 48,750 | 302 |
| 2019/01/18 | 47,400 | 47,400 | 46,700 | 46,900 | 144 |
| 2019/01/17 | 45,350 | 46,000 | 45,250 | 45,300 | 159 |
| 2019/01/16 | 45,450 | 45,450 | 44,300 | 44,650 | 124 |
| 2019/01/15 | 44,600 | 45,450 | 44,500 | 45,000 | 87 |
| 2019/01/11 | 44,500 | 44,800 | 43,850 | 44,600 | 52 |
| 2019/01/10 | 44,300 | 44,300 | 43,050 | 43,850 | 98 |
| 2019/01/09 | 43,900 | 44,150 | 43,300 | 44,150 | 131 |
| 2019/01/08 | 43,100 | 43,200 | 43,100 | 43,200 | 45 |
| 2019/01/07 | 43,000 | 43,200 | 42,550 | 42,650 | 55 |
| 2019/01/04 | 42,500 | 42,500 | 41,400 | 42,500 | 57 |