歯愛メディカル(3540)の株価時系列情報
歯愛メディカル(3540)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 | 2,539 | 2,552 | 2,500 | 2,505 | 7,600 |
| 2018/12/27 | 2,627 | 2,627 | 2,539 | 2,572 | 9,900 |
| 2018/12/26 | 2,550 | 2,580 | 2,480 | 2,491 | 11,500 |
| 2018/12/25 | 2,450 | 2,465 | 2,380 | 2,423 | 44,000 |
| 2018/12/21 | 2,551 | 2,564 | 2,385 | 2,475 | 22,800 |
| 2018/12/20 | 2,736 | 2,770 | 2,547 | 2,576 | 24,600 |
| 2018/12/19 | 2,883 | 2,914 | 2,820 | 2,820 | 13,600 |
| 2018/12/18 | 2,911 | 2,980 | 2,845 | 2,881 | 14,300 |
| 2018/12/17 | 3,110 | 3,110 | 3,005 | 3,010 | 9,400 |
| 2018/12/14 | 3,195 | 3,210 | 3,160 | 3,160 | 8,400 |
| 2018/12/13 | 3,275 | 3,310 | 3,210 | 3,265 | 8,800 |
| 2018/12/12 | 3,160 | 3,300 | 3,155 | 3,205 | 15,200 |
| 2018/12/11 | 3,230 | 3,320 | 3,210 | 3,230 | 7,100 |
| 2018/12/10 | 3,300 | 3,355 | 3,205 | 3,210 | 15,700 |
| 2018/12/07 | 3,410 | 3,495 | 3,335 | 3,375 | 15,300 |
| 2018/12/06 | 3,560 | 3,565 | 3,310 | 3,405 | 31,100 |
| 2018/12/05 | 3,550 | 3,610 | 3,510 | 3,555 | 14,500 |
| 2018/12/04 | 3,630 | 3,750 | 3,585 | 3,585 | 23,600 |
| 2018/12/03 | 3,580 | 3,645 | 3,530 | 3,630 | 21,800 |
| 2018/11/30 | 3,695 | 3,695 | 3,465 | 3,510 | 51,500 |
| 2018/11/29 | 3,720 | 3,880 | 3,680 | 3,730 | 46,300 |
| 2018/11/28 | 3,520 | 3,750 | 3,515 | 3,650 | 27,300 |
| 2018/11/27 | 3,535 | 3,585 | 3,500 | 3,505 | 18,700 |
| 2018/11/26 | 3,495 | 3,530 | 3,420 | 3,515 | 12,700 |
| 2018/11/22 | 3,540 | 3,675 | 3,520 | 3,540 | 17,300 |
| 2018/11/21 | 3,510 | 3,570 | 3,435 | 3,515 | 16,400 |
| 2018/11/20 | 3,635 | 3,680 | 3,515 | 3,580 | 20,500 |
| 2018/11/19 | 3,710 | 3,815 | 3,625 | 3,730 | 17,300 |
| 2018/11/16 | 3,915 | 3,970 | 3,780 | 3,780 | 18,300 |
| 2018/11/15 | 3,915 | 3,990 | 3,900 | 3,915 | 13,700 |
| 2018/11/14 | 4,050 | 4,050 | 3,910 | 3,915 | 14,200 |
| 2018/11/13 | 4,000 | 4,085 | 3,920 | 4,035 | 16,600 |
| 2018/11/12 | 4,250 | 4,285 | 4,100 | 4,135 | 11,900 |
| 2018/11/09 | 4,200 | 4,220 | 4,100 | 4,200 | 7,400 |
| 2018/11/08 | 4,175 | 4,235 | 4,155 | 4,230 | 14,400 |
| 2018/11/07 | 4,075 | 4,215 | 4,075 | 4,115 | 8,700 |
| 2018/11/06 | 4,235 | 4,295 | 4,050 | 4,055 | 16,000 |
| 2018/11/05 | 4,200 | 4,390 | 4,200 | 4,245 | 19,500 |
| 2018/11/02 | 4,085 | 4,215 | 3,995 | 4,195 | 19,200 |
| 2018/11/01 | 4,040 | 4,080 | 3,995 | 4,025 | 15,300 |
| 2018/10/31 | 4,065 | 4,125 | 4,000 | 4,110 | 31,200 |
| 2018/10/30 | 3,800 | 3,980 | 3,780 | 3,960 | 23,800 |
| 2018/10/29 | 3,980 | 4,075 | 3,885 | 3,890 | 27,300 |
| 2018/10/26 | 4,240 | 4,290 | 3,920 | 3,960 | 24,200 |
| 2018/10/25 | 4,190 | 4,200 | 4,015 | 4,085 | 28,100 |
| 2018/10/24 | 4,600 | 4,625 | 4,290 | 4,290 | 44,300 |
| 2018/10/23 | 4,820 | 4,820 | 4,580 | 4,625 | 26,700 |
| 2018/10/22 | 4,895 | 4,895 | 4,820 | 4,860 | 9,100 |
| 2018/10/19 | 4,900 | 4,900 | 4,775 | 4,825 | 16,100 |
| 2018/10/18 | 4,990 | 4,995 | 4,920 | 4,940 | 14,500 |
| 2018/10/17 | 4,985 | 5,020 | 4,920 | 4,920 | 17,700 |
| 2018/10/16 | 5,090 | 5,160 | 4,830 | 4,880 | 37,100 |
| 2018/10/15 | 5,550 | 5,560 | 5,110 | 5,110 | 119,000 |
| 2018/10/12 | 4,810 | 5,050 | 4,550 | 4,980 | 70,200 |
| 2018/10/11 | 4,830 | 4,965 | 4,830 | 4,855 | 45,200 |
| 2018/10/10 | 5,280 | 5,500 | 4,910 | 5,070 | 68,400 |
| 2018/10/09 | 6,120 | 6,170 | 5,320 | 5,380 | 108,900 |
| 2018/10/05 | 6,080 | 6,670 | 6,050 | 6,300 | 141,700 |
| 2018/10/04 | 6,900 | 7,130 | 6,800 | 6,980 | 49,700 |
| 2018/10/03 | 6,680 | 6,900 | 6,660 | 6,830 | 20,900 |
| 2018/10/02 | 6,700 | 6,780 | 6,610 | 6,720 | 19,600 |
| 2018/10/01 | 6,390 | 6,600 | 6,340 | 6,600 | 11,100 |
| 2018/09/28 | 6,630 | 6,690 | 6,350 | 6,410 | 20,100 |
| 2018/09/27 | 6,890 | 7,000 | 6,540 | 6,600 | 34,800 |
| 2018/09/26 | 6,220 | 6,860 | 6,220 | 6,700 | 57,700 |
| 2018/09/25 | 6,110 | 6,220 | 6,090 | 6,220 | 12,900 |
| 2018/09/21 | 6,200 | 6,280 | 6,100 | 6,110 | 16,600 |
| 2018/09/20 | 6,100 | 6,250 | 6,060 | 6,180 | 14,400 |
| 2018/09/19 | 6,080 | 6,140 | 6,050 | 6,100 | 11,000 |
| 2018/09/18 | 6,080 | 6,200 | 6,020 | 6,040 | 14,600 |
| 2018/09/14 | 6,100 | 6,140 | 6,040 | 6,080 | 16,000 |
| 2018/09/13 | 6,150 | 6,280 | 6,060 | 6,090 | 22,800 |
| 2018/09/12 | 6,320 | 6,320 | 6,090 | 6,150 | 12,200 |
| 2018/09/11 | 6,440 | 6,440 | 6,250 | 6,320 | 10,400 |
| 2018/09/10 | 6,350 | 6,400 | 6,250 | 6,400 | 10,000 |
| 2018/09/07 | 6,070 | 6,300 | 6,040 | 6,250 | 24,000 |
| 2018/09/06 | 6,530 | 6,530 | 6,080 | 6,080 | 40,800 |
| 2018/09/05 | 6,900 | 6,900 | 6,420 | 6,440 | 28,100 |
| 2018/09/04 | 6,950 | 6,960 | 6,780 | 6,820 | 9,700 |
| 2018/09/03 | 7,050 | 7,070 | 6,810 | 6,900 | 7,800 |
| 2018/08/31 | 7,040 | 7,150 | 6,980 | 6,990 | 17,700 |
| 2018/08/30 | 7,070 | 7,290 | 7,010 | 7,040 | 30,100 |
| 2018/08/29 | 6,950 | 7,090 | 6,890 | 6,970 | 21,700 |
| 2018/08/28 | 6,950 | 7,190 | 6,830 | 6,950 | 56,200 |
| 2018/08/27 | 6,190 | 6,770 | 6,190 | 6,750 | 45,600 |
| 2018/08/24 | 6,220 | 6,310 | 6,090 | 6,290 | 19,700 |
| 2018/08/23 | 6,060 | 6,230 | 6,020 | 6,090 | 17,300 |
| 2018/08/22 | 6,040 | 6,200 | 5,950 | 5,960 | 39,000 |
| 2018/08/21 | 6,390 | 6,400 | 5,880 | 5,940 | 57,400 |
| 2018/08/20 | 6,610 | 6,670 | 6,410 | 6,410 | 12,300 |
| 2018/08/17 | 6,610 | 6,990 | 6,610 | 6,670 | 14,700 |
| 2018/08/16 | 6,500 | 6,600 | 6,340 | 6,570 | 19,200 |
| 2018/08/15 | 6,700 | 6,800 | 6,610 | 6,650 | 8,900 |
| 2018/08/14 | 6,560 | 6,980 | 6,520 | 6,600 | 34,000 |
| 2018/08/13 | 7,250 | 7,250 | 6,450 | 6,460 | 75,400 |
| 2018/08/10 | 7,650 | 7,660 | 7,310 | 7,350 | 28,200 |
| 2018/08/09 | 7,660 | 7,760 | 7,550 | 7,660 | 9,200 |
| 2018/08/08 | 7,480 | 7,880 | 7,470 | 7,660 | 25,700 |
| 2018/08/07 | 7,540 | 7,710 | 7,410 | 7,450 | 10,100 |
| 2018/08/06 | 7,620 | 7,760 | 7,500 | 7,570 | 18,900 |
| 2018/08/03 | 8,090 | 8,120 | 7,730 | 7,770 | 17,400 |
| 2018/08/02 | 8,270 | 8,290 | 8,090 | 8,090 | 4,600 |
| 2018/08/01 | 8,350 | 8,350 | 8,250 | 8,290 | 1,000 |
| 2018/07/31 | 8,260 | 8,380 | 8,020 | 8,380 | 7,800 |
| 2018/07/30 | 8,720 | 8,720 | 8,340 | 8,410 | 4,700 |
| 2018/07/27 | 8,710 | 8,710 | 8,460 | 8,690 | 8,600 |
| 2018/07/26 | 8,850 | 8,850 | 8,580 | 8,710 | 9,300 |
| 2018/07/25 | 8,960 | 8,960 | 8,710 | 8,850 | 10,400 |
| 2018/07/24 | 8,500 | 8,990 | 8,430 | 8,810 | 38,900 |
| 2018/07/23 | 7,800 | 8,450 | 7,800 | 8,420 | 41,800 |
| 2018/07/20 | 7,630 | 7,840 | 7,630 | 7,720 | 10,200 |
| 2018/07/19 | 7,590 | 7,760 | 7,590 | 7,630 | 9,400 |
| 2018/07/18 | 7,600 | 7,760 | 7,580 | 7,620 | 8,200 |
| 2018/07/17 | 7,650 | 7,770 | 7,530 | 7,530 | 6,000 |
| 2018/07/13 | 7,880 | 7,930 | 7,770 | 7,780 | 8,600 |
| 2018/07/12 | 7,930 | 8,000 | 7,880 | 7,880 | 5,800 |
| 2018/07/11 | 8,070 | 8,220 | 7,890 | 8,030 | 8,800 |
| 2018/07/10 | 8,220 | 8,440 | 8,100 | 8,220 | 15,700 |
| 2018/07/09 | 7,770 | 8,370 | 7,700 | 8,220 | 14,300 |
| 2018/07/06 | 7,540 | 7,800 | 7,280 | 7,620 | 9,400 |
| 2018/07/05 | 7,610 | 7,770 | 7,460 | 7,520 | 12,400 |
| 2018/07/04 | 7,900 | 7,900 | 7,690 | 7,740 | 8,100 |
| 2018/07/03 | 7,940 | 8,150 | 7,940 | 8,000 | 8,000 |
| 2018/07/02 | 8,420 | 8,420 | 7,940 | 7,940 | 12,000 |
| 2018/06/29 | 8,550 | 8,720 | 8,390 | 8,390 | 8,300 |
| 2018/06/28 | 8,720 | 8,870 | 8,460 | 8,550 | 14,500 |
| 2018/06/27 | 8,720 | 9,000 | 8,640 | 8,810 | 12,700 |
| 2018/06/26 | 8,270 | 8,900 | 8,220 | 8,720 | 19,500 |
| 2018/06/25 | 8,930 | 8,930 | 8,530 | 8,560 | 10,600 |
| 2018/06/22 | 9,300 | 9,300 | 8,910 | 8,940 | 18,600 |
| 2018/06/21 | 8,920 | 9,440 | 8,920 | 9,170 | 31,500 |
| 2018/06/20 | 9,060 | 9,190 | 8,400 | 8,910 | 48,200 |
| 2018/06/19 | 9,620 | 9,710 | 9,050 | 9,100 | 58,600 |
| 2018/06/18 | 9,850 | 9,890 | 9,370 | 9,770 | 72,700 |
| 2018/06/15 | 9,420 | 9,830 | 9,350 | 9,770 | 112,200 |
| 2018/06/14 | 9,450 | 9,850 | 9,030 | 9,120 | 109,800 |
| 2018/06/13 | 9,000 | 9,470 | 8,860 | 9,400 | 108,400 |
| 2018/06/12 | 8,550 | 9,160 | 8,500 | 8,870 | 107,900 |
| 2018/06/11 | 8,280 | 8,550 | 8,050 | 8,470 | 51,000 |
| 2018/06/08 | 7,920 | 8,280 | 7,610 | 8,130 | 56,000 |
| 2018/06/07 | 8,190 | 8,680 | 7,730 | 7,900 | 131,600 |
| 2018/06/06 | 7,200 | 8,200 | 7,190 | 8,160 | 153,800 |
| 2018/06/05 | 6,690 | 7,650 | 6,650 | 7,280 | 144,100 |
| 2018/06/04 | 6,710 | 6,710 | 6,510 | 6,650 | 23,400 |
| 2018/06/01 | 6,680 | 6,860 | 6,610 | 6,780 | 17,400 |
| 2018/05/31 | 6,920 | 6,920 | 6,650 | 6,680 | 8,900 |
| 2018/05/30 | 6,780 | 6,890 | 6,690 | 6,720 | 26,600 |
| 2018/05/29 | 7,300 | 7,300 | 7,020 | 7,030 | 16,300 |
| 2018/05/28 | 7,530 | 7,600 | 7,320 | 7,380 | 5,200 |
| 2018/05/25 | 7,500 | 7,640 | 7,500 | 7,500 | 5,300 |
| 2018/05/24 | 7,740 | 7,740 | 7,500 | 7,520 | 12,100 |
| 2018/05/23 | 7,700 | 7,820 | 7,700 | 7,740 | 7,300 |
| 2018/05/22 | 7,820 | 7,830 | 7,720 | 7,720 | 7,400 |
| 2018/05/21 | 7,940 | 7,970 | 7,800 | 7,820 | 16,900 |
| 2018/05/18 | 7,920 | 7,940 | 7,740 | 7,840 | 12,700 |
| 2018/05/17 | 7,220 | 8,050 | 7,220 | 7,940 | 58,300 |
| 2018/05/16 | 7,900 | 7,900 | 7,240 | 7,240 | 38,500 |
| 2018/05/15 | 8,140 | 8,140 | 7,950 | 7,950 | 5,200 |
| 2018/05/14 | 8,000 | 8,070 | 7,960 | 8,060 | 12,700 |
| 2018/05/11 | 8,050 | 8,200 | 7,840 | 7,990 | 51,600 |
| 2018/05/10 | 8,400 | 8,800 | 8,360 | 8,600 | 30,300 |
| 2018/05/09 | 8,440 | 8,440 | 8,120 | 8,390 | 7,800 |
| 2018/05/08 | 8,460 | 8,520 | 8,380 | 8,440 | 5,000 |
| 2018/05/07 | 8,470 | 8,470 | 8,340 | 8,450 | 5,500 |
| 2018/05/02 | 8,160 | 8,350 | 8,160 | 8,340 | 4,900 |
| 2018/05/01 | 8,290 | 8,290 | 8,110 | 8,290 | 8,100 |
| 2018/04/27 | 8,210 | 8,250 | 8,090 | 8,220 | 8,600 |
| 2018/04/26 | 8,440 | 8,440 | 8,100 | 8,160 | 10,700 |
| 2018/04/25 | 8,350 | 8,540 | 8,280 | 8,350 | 10,600 |
| 2018/04/24 | 8,300 | 8,500 | 8,300 | 8,450 | 13,000 |
| 2018/04/23 | 8,220 | 8,480 | 8,080 | 8,340 | 15,900 |
| 2018/04/20 | 8,260 | 8,370 | 8,200 | 8,300 | 6,200 |
| 2018/04/19 | 8,640 | 8,640 | 8,300 | 8,300 | 28,900 |
| 2018/04/18 | 8,170 | 8,640 | 7,950 | 8,390 | 29,200 |
| 2018/04/17 | 8,220 | 8,430 | 7,800 | 8,190 | 35,800 |
| 2018/04/16 | 8,240 | 8,600 | 8,210 | 8,220 | 27,300 |
| 2018/04/13 | 8,270 | 8,540 | 8,230 | 8,230 | 32,700 |
| 2018/04/12 | 8,500 | 8,650 | 8,220 | 8,230 | 21,400 |
| 2018/04/11 | 8,650 | 8,650 | 8,100 | 8,590 | 46,800 |
| 2018/04/10 | 8,990 | 9,000 | 8,540 | 8,660 | 37,600 |
| 2018/04/09 | 9,320 | 9,450 | 8,990 | 9,050 | 36,700 |
| 2018/04/06 | 9,740 | 9,820 | 9,480 | 9,570 | 20,400 |
| 2018/04/05 | 9,680 | 9,850 | 9,420 | 9,740 | 32,300 |
| 2018/04/04 | 10,250 | 10,260 | 9,450 | 9,570 | 48,800 |
| 2018/04/03 | 9,820 | 9,990 | 9,760 | 9,990 | 28,400 |
| 2018/04/02 | 9,710 | 10,080 | 9,710 | 9,970 | 46,600 |
| 2018/03/30 | 9,690 | 9,730 | 9,320 | 9,700 | 37,900 |
| 2018/03/29 | 9,640 | 9,850 | 9,490 | 9,490 | 34,100 |
| 2018/03/28 | 9,430 | 9,650 | 9,240 | 9,490 | 44,500 |
| 2018/03/27 | 10,120 | 10,400 | 9,530 | 9,560 | 98,600 |
| 2018/03/26 | 9,550 | 9,980 | 8,800 | 9,630 | 128,200 |
| 2018/03/23 | 9,550 | 9,980 | 9,460 | 9,610 | 76,900 |
| 2018/03/22 | 10,140 | 10,360 | 10,060 | 10,150 | 47,800 |
| 2018/03/20 | 10,060 | 10,650 | 9,960 | 10,150 | 120,300 |
| 2018/03/19 | 10,600 | 11,000 | 10,010 | 10,360 | 129,300 |
| 2018/03/16 | 11,280 | 11,280 | 10,340 | 10,580 | 192,500 |
| 2018/03/15 | 11,620 | 11,750 | 10,810 | 11,280 | 251,500 |
| 2018/03/14 | 11,990 | 12,440 | 11,630 | 11,790 | 360,700 |
| 2018/03/13 | 10,600 | 12,160 | 10,540 | 12,120 | 350,500 |
| 2018/03/12 | 10,350 | 11,090 | 10,060 | 10,680 | 189,000 |
| 2018/03/09 | 10,270 | 10,270 | 9,720 | 9,900 | 40,100 |
| 2018/03/08 | 10,220 | 10,330 | 9,860 | 10,070 | 61,600 |
| 2018/03/07 | 10,530 | 10,690 | 10,010 | 10,200 | 56,600 |
| 2018/03/06 | 10,890 | 11,050 | 10,640 | 10,650 | 57,100 |
| 2018/03/05 | 11,200 | 11,390 | 10,150 | 10,340 | 109,500 |
| 2018/03/02 | 10,850 | 11,510 | 10,830 | 11,100 | 144,400 |
| 2018/03/01 | 11,060 | 11,880 | 10,810 | 11,290 | 278,300 |
| 2018/02/28 | 10,560 | 11,630 | 10,560 | 11,360 | 360,500 |
| 2018/02/27 | 11,990 | 12,000 | 10,500 | 10,560 | 510,500 |
| 2018/02/26 | 10,600 | 12,390 | 10,450 | 11,950 | 1,194,200 |
| 2018/02/23 | 10,200 | 10,450 | 9,610 | 10,000 | 412,500 |
| 2018/02/22 | 8,560 | 10,130 | 8,500 | 10,080 | 602,300 |
| 2018/02/21 | 9,000 | 9,100 | 8,510 | 8,630 | 98,000 |
| 2018/02/20 | 8,800 | 9,080 | 8,710 | 9,000 | 159,800 |
| 2018/02/19 | 7,940 | 8,700 | 7,870 | 8,590 | 168,500 |
| 2018/02/16 | 7,440 | 7,800 | 7,440 | 7,790 | 53,800 |
| 2018/02/15 | 7,260 | 7,430 | 7,110 | 7,370 | 91,200 |
| 2018/02/14 | 7,030 | 7,460 | 6,900 | 7,250 | 215,600 |
| 2018/02/13 | 8,280 | 8,290 | 7,580 | 7,800 | 76,700 |
| 2018/02/09 | 7,270 | 7,880 | 7,220 | 7,880 | 82,300 |
| 2018/02/08 | 7,700 | 7,900 | 7,460 | 7,800 | 90,400 |
| 2018/02/07 | 7,800 | 8,340 | 7,220 | 7,260 | 262,500 |
| 2018/02/06 | 6,670 | 7,430 | 6,500 | 7,240 | 235,300 |
| 2018/02/05 | 8,260 | 8,390 | 7,220 | 7,320 | 255,200 |
| 2018/02/02 | 8,700 | 8,930 | 8,550 | 8,710 | 62,100 |
| 2018/02/01 | 8,870 | 9,040 | 8,550 | 8,700 | 102,700 |
| 2018/01/31 | 8,910 | 9,180 | 8,800 | 8,930 | 153,300 |
| 2018/01/30 | 9,220 | 9,540 | 8,930 | 9,030 | 608,600 |
| 2018/01/29 | 8,850 | 9,100 | 8,650 | 8,780 | 135,600 |
| 2018/01/26 | 9,200 | 9,200 | 8,520 | 8,950 | 393,800 |
| 2018/01/25 | 8,500 | 9,190 | 8,410 | 9,100 | 624,900 |
| 2018/01/24 | 8,130 | 8,990 | 7,710 | 8,410 | 1,132,800 |
| 2018/01/23 | 6,940 | 7,840 | 6,940 | 7,840 | 357,100 |
| 2018/01/22 | 6,910 | 7,020 | 6,750 | 6,840 | 72,300 |
| 2018/01/19 | 7,140 | 7,290 | 6,930 | 7,030 | 74,200 |
| 2018/01/18 | 7,520 | 7,660 | 6,830 | 7,180 | 281,100 |
| 2018/01/17 | 6,500 | 7,590 | 6,450 | 7,370 | 518,900 |
| 2018/01/16 | 6,900 | 7,290 | 6,520 | 6,600 | 224,400 |
| 2018/01/15 | 7,930 | 8,000 | 7,070 | 7,210 | 423,000 |
| 2018/01/12 | 6,930 | 7,330 | 6,870 | 7,330 | 713,800 |
| 2018/01/11 | 6,420 | 6,540 | 6,100 | 6,330 | 364,200 |
| 2018/01/10 | 5,900 | 6,570 | 5,890 | 6,570 | 654,300 |
| 2018/01/09 | 4,920 | 5,570 | 4,920 | 5,570 | 221,600 |
| 2018/01/05 | 4,860 | 4,910 | 4,820 | 4,865 | 17,000 |
| 2018/01/04 | 4,795 | 4,975 | 4,780 | 4,860 | 38,900 |