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 |
|---|---|---|---|---|---|
| 2020/12/30 | 6,270 | 6,400 | 6,190 | 6,310 | 22,200 |
| 2020/12/29 | 5,950 | 6,300 | 5,900 | 6,230 | 37,200 |
| 2020/12/28 | 6,170 | 6,200 | 5,830 | 5,980 | 86,400 |
| 2020/12/25 | 6,430 | 6,430 | 6,160 | 6,200 | 23,400 |
| 2020/12/24 | 6,360 | 6,480 | 6,260 | 6,380 | 22,700 |
| 2020/12/23 | 6,150 | 6,340 | 6,150 | 6,260 | 21,100 |
| 2020/12/22 | 6,580 | 6,580 | 6,120 | 6,150 | 42,100 |
| 2020/12/21 | 6,720 | 6,720 | 6,450 | 6,480 | 29,100 |
| 2020/12/18 | 6,790 | 6,910 | 6,610 | 6,720 | 42,800 |
| 2020/12/17 | 6,380 | 6,730 | 6,380 | 6,710 | 26,600 |
| 2020/12/16 | 6,540 | 6,540 | 6,330 | 6,370 | 19,400 |
| 2020/12/15 | 6,520 | 6,600 | 6,400 | 6,540 | 28,400 |
| 2020/12/14 | 6,570 | 6,770 | 6,510 | 6,610 | 30,300 |
| 2020/12/11 | 6,330 | 6,510 | 6,330 | 6,510 | 29,100 |
| 2020/12/10 | 6,350 | 6,430 | 6,240 | 6,240 | 15,600 |
| 2020/12/09 | 6,430 | 6,510 | 6,350 | 6,370 | 16,500 |
| 2020/12/08 | 6,280 | 6,490 | 6,200 | 6,430 | 34,500 |
| 2020/12/07 | 6,580 | 6,580 | 6,160 | 6,290 | 48,300 |
| 2020/12/04 | 6,630 | 6,730 | 6,450 | 6,520 | 42,300 |
| 2020/12/03 | 6,690 | 6,770 | 6,580 | 6,720 | 35,700 |
| 2020/12/02 | 6,950 | 6,950 | 6,750 | 6,750 | 34,800 |
| 2020/12/01 | 6,930 | 7,040 | 6,800 | 7,000 | 30,500 |
| 2020/11/30 | 7,140 | 7,150 | 6,810 | 6,830 | 33,000 |
| 2020/11/27 | 7,040 | 7,050 | 6,850 | 7,000 | 34,800 |
| 2020/11/26 | 7,200 | 7,200 | 6,960 | 6,960 | 33,300 |
| 2020/11/25 | 7,070 | 7,150 | 6,890 | 6,920 | 36,700 |
| 2020/11/24 | 6,790 | 7,130 | 6,700 | 7,020 | 63,600 |
| 2020/11/20 | 6,670 | 6,760 | 6,570 | 6,690 | 44,100 |
| 2020/11/19 | 6,670 | 6,800 | 6,530 | 6,730 | 55,400 |
| 2020/11/18 | 6,780 | 6,790 | 6,420 | 6,740 | 108,800 |
| 2020/11/17 | 7,200 | 7,290 | 6,760 | 6,780 | 101,100 |
| 2020/11/16 | 7,480 | 7,480 | 7,310 | 7,340 | 35,700 |
| 2020/11/13 | 7,310 | 7,540 | 7,280 | 7,430 | 53,700 |
| 2020/11/12 | 7,530 | 7,680 | 7,330 | 7,410 | 50,800 |
| 2020/11/11 | 7,060 | 7,690 | 6,810 | 7,490 | 129,700 |
| 2020/11/10 | 8,000 | 8,000 | 7,270 | 7,310 | 146,300 |
| 2020/11/09 | 7,820 | 8,050 | 7,700 | 7,910 | 79,800 |
| 2020/11/06 | 7,800 | 7,920 | 7,640 | 7,700 | 53,600 |
| 2020/11/05 | 7,860 | 7,910 | 7,560 | 7,790 | 83,900 |
| 2020/11/04 | 7,480 | 7,690 | 7,300 | 7,600 | 78,700 |
| 2020/11/02 | 7,330 | 7,480 | 7,140 | 7,270 | 68,600 |
| 2020/10/30 | 7,830 | 7,880 | 7,370 | 7,370 | 99,000 |
| 2020/10/29 | 7,720 | 7,880 | 7,460 | 7,830 | 62,500 |
| 2020/10/28 | 7,900 | 7,900 | 7,580 | 7,730 | 40,100 |
| 2020/10/27 | 7,360 | 7,870 | 7,220 | 7,680 | 92,600 |
| 2020/10/26 | 7,930 | 7,970 | 7,550 | 7,660 | 112,800 |
| 2020/10/23 | 8,280 | 8,280 | 7,540 | 8,090 | 215,300 |
| 2020/10/22 | 8,990 | 8,990 | 8,060 | 8,210 | 243,600 |
| 2020/10/21 | 9,300 | 10,000 | 8,720 | 8,780 | 677,900 |
| 2020/10/20 | 8,640 | 8,740 | 8,550 | 8,650 | 53,300 |
| 2020/10/19 | 8,850 | 8,910 | 8,530 | 8,700 | 74,500 |
| 2020/10/16 | 8,830 | 9,140 | 8,710 | 8,960 | 111,800 |
| 2020/10/15 | 9,230 | 9,350 | 8,720 | 8,850 | 145,800 |
| 2020/10/14 | 8,600 | 9,170 | 8,600 | 9,120 | 193,700 |
| 2020/10/13 | 8,630 | 8,690 | 8,450 | 8,600 | 77,100 |
| 2020/10/12 | 8,600 | 8,800 | 8,320 | 8,500 | 124,800 |
| 2020/10/09 | 8,580 | 8,950 | 8,510 | 8,750 | 104,600 |
| 2020/10/08 | 8,520 | 8,730 | 8,390 | 8,580 | 80,700 |
| 2020/10/07 | 8,620 | 8,670 | 8,390 | 8,520 | 85,100 |
| 2020/10/06 | 8,900 | 9,010 | 8,350 | 8,520 | 133,900 |
| 2020/10/05 | 8,390 | 8,910 | 8,270 | 8,810 | 137,900 |
| 2020/10/02 | 8,590 | 8,750 | 8,170 | 8,240 | 128,700 |
| 2020/09/30 | 8,780 | 9,150 | 8,560 | 8,680 | 212,400 |
| 2020/09/29 | 8,240 | 8,660 | 8,240 | 8,350 | 69,200 |
| 2020/09/28 | 8,780 | 8,860 | 8,250 | 8,340 | 128,700 |
| 2020/09/25 | 8,660 | 8,840 | 8,350 | 8,510 | 113,900 |
| 2020/09/24 | 8,760 | 8,920 | 8,330 | 8,510 | 146,700 |
| 2020/09/23 | 8,110 | 8,930 | 8,100 | 8,770 | 195,700 |
| 2020/09/18 | 8,020 | 8,230 | 7,900 | 8,000 | 84,000 |
| 2020/09/17 | 8,230 | 8,320 | 8,020 | 8,050 | 113,400 |
| 2020/09/16 | 7,810 | 8,220 | 7,810 | 8,080 | 171,000 |
| 2020/09/15 | 7,410 | 7,830 | 7,400 | 7,770 | 109,100 |
| 2020/09/14 | 7,330 | 7,660 | 7,250 | 7,370 | 96,500 |
| 2020/09/11 | 7,330 | 7,500 | 7,180 | 7,420 | 60,300 |
| 2020/09/10 | 7,130 | 7,560 | 7,090 | 7,380 | 145,100 |
| 2020/09/09 | 6,650 | 7,150 | 6,650 | 7,010 | 74,900 |
| 2020/09/08 | 6,970 | 7,030 | 6,560 | 6,850 | 86,600 |
| 2020/09/07 | 7,130 | 7,140 | 6,700 | 6,890 | 101,900 |
| 2020/09/04 | 7,070 | 7,330 | 7,070 | 7,150 | 98,200 |
| 2020/09/03 | 7,150 | 7,560 | 7,060 | 7,450 | 148,200 |
| 2020/09/02 | 7,230 | 7,280 | 6,870 | 7,130 | 130,100 |
| 2020/09/01 | 7,250 | 7,530 | 7,090 | 7,280 | 136,000 |
| 2020/08/31 | 6,950 | 7,440 | 6,900 | 7,300 | 186,600 |
| 2020/08/28 | 6,880 | 6,950 | 6,270 | 6,600 | 298,000 |
| 2020/08/27 | 7,030 | 7,890 | 6,850 | 7,020 | 392,600 |
| 2020/08/26 | 6,350 | 7,140 | 6,260 | 7,050 | 223,500 |
| 2020/08/25 | 6,780 | 6,780 | 6,240 | 6,420 | 172,600 |
| 2020/08/24 | 6,200 | 6,730 | 6,080 | 6,640 | 164,100 |
| 2020/08/21 | 5,950 | 6,170 | 5,690 | 6,100 | 166,900 |
| 2020/08/20 | 5,630 | 5,880 | 5,440 | 5,830 | 103,100 |
| 2020/08/19 | 5,520 | 5,850 | 5,380 | 5,630 | 151,300 |
| 2020/08/18 | 4,880 | 5,310 | 4,835 | 5,230 | 106,300 |
| 2020/08/17 | 4,920 | 5,020 | 4,820 | 4,880 | 69,800 |
| 2020/08/14 | 4,615 | 4,995 | 4,565 | 4,990 | 116,500 |
| 2020/08/13 | 4,600 | 4,710 | 4,540 | 4,615 | 52,400 |
| 2020/08/12 | 4,800 | 4,945 | 4,450 | 4,530 | 232,500 |
| 2020/08/11 | 4,710 | 4,760 | 4,580 | 4,700 | 82,000 |
| 2020/08/07 | 4,550 | 4,670 | 4,450 | 4,640 | 34,200 |
| 2020/08/06 | 4,540 | 4,540 | 4,430 | 4,440 | 15,200 |
| 2020/08/05 | 4,500 | 4,630 | 4,435 | 4,540 | 43,900 |
| 2020/08/04 | 4,135 | 4,490 | 4,135 | 4,450 | 41,500 |
| 2020/08/03 | 3,880 | 4,175 | 3,880 | 4,130 | 32,800 |
| 2020/07/31 | 3,920 | 3,960 | 3,805 | 3,850 | 27,400 |
| 2020/07/30 | 4,080 | 4,080 | 3,870 | 3,990 | 29,400 |
| 2020/07/29 | 4,130 | 4,200 | 4,010 | 4,040 | 20,200 |
| 2020/07/28 | 4,270 | 4,270 | 4,160 | 4,165 | 7,800 |
| 2020/07/27 | 4,240 | 4,355 | 4,175 | 4,220 | 22,400 |
| 2020/07/22 | 4,165 | 4,470 | 4,150 | 4,370 | 43,000 |
| 2020/07/21 | 4,140 | 4,240 | 4,140 | 4,170 | 11,600 |
| 2020/07/20 | 4,190 | 4,270 | 4,120 | 4,130 | 9,400 |
| 2020/07/17 | 4,180 | 4,300 | 4,065 | 4,190 | 14,500 |
| 2020/07/16 | 4,235 | 4,300 | 4,105 | 4,110 | 14,300 |
| 2020/07/15 | 4,105 | 4,295 | 4,105 | 4,235 | 17,100 |
| 2020/07/14 | 4,165 | 4,200 | 4,060 | 4,130 | 23,700 |
| 2020/07/13 | 4,320 | 4,320 | 4,155 | 4,230 | 20,200 |
| 2020/07/10 | 4,170 | 4,285 | 4,160 | 4,180 | 9,500 |
| 2020/07/09 | 4,360 | 4,360 | 4,095 | 4,230 | 29,900 |
| 2020/07/08 | 4,460 | 4,460 | 4,360 | 4,370 | 13,600 |
| 2020/07/07 | 4,440 | 4,480 | 4,215 | 4,405 | 43,000 |
| 2020/07/06 | 4,505 | 4,505 | 4,325 | 4,440 | 49,200 |
| 2020/07/03 | 3,910 | 4,295 | 3,910 | 4,295 | 61,000 |
| 2020/07/02 | 4,285 | 4,285 | 3,890 | 3,905 | 93,200 |
| 2020/07/01 | 4,500 | 4,565 | 4,140 | 4,295 | 47,200 |
| 2020/06/30 | 4,650 | 4,870 | 4,050 | 4,430 | 119,500 |
| 2020/06/29 | 4,935 | 5,070 | 4,605 | 4,650 | 161,700 |
| 2020/06/26 | 4,645 | 5,280 | 4,400 | 5,280 | 68,800 |
| 2020/06/25 | 4,560 | 4,715 | 4,550 | 4,575 | 21,200 |
| 2020/06/24 | 4,735 | 4,735 | 4,585 | 4,630 | 23,800 |
| 2020/06/23 | 4,760 | 4,760 | 4,450 | 4,675 | 64,600 |
| 2020/06/22 | 4,725 | 4,870 | 4,650 | 4,705 | 50,500 |
| 2020/06/19 | 4,525 | 4,850 | 4,520 | 4,655 | 65,400 |
| 2020/06/18 | 4,265 | 4,495 | 4,235 | 4,495 | 45,100 |
| 2020/06/17 | 4,295 | 4,325 | 4,205 | 4,225 | 23,200 |
| 2020/06/16 | 4,290 | 4,325 | 4,205 | 4,280 | 23,700 |
| 2020/06/15 | 4,450 | 4,450 | 4,045 | 4,155 | 81,200 |
| 2020/06/12 | 4,115 | 4,485 | 4,110 | 4,350 | 97,200 |
| 2020/06/11 | 4,180 | 4,695 | 4,150 | 4,435 | 107,300 |
| 2020/06/10 | 4,060 | 4,260 | 4,025 | 4,180 | 45,500 |
| 2020/06/09 | 4,090 | 4,140 | 3,930 | 4,120 | 32,900 |
| 2020/06/08 | 4,035 | 4,285 | 4,000 | 4,095 | 83,500 |
| 2020/06/05 | 3,850 | 4,085 | 3,750 | 4,040 | 73,300 |
| 2020/06/04 | 3,715 | 3,965 | 3,615 | 3,800 | 53,300 |
| 2020/06/03 | 3,730 | 3,730 | 3,510 | 3,645 | 27,600 |
| 2020/06/02 | 3,740 | 3,770 | 3,640 | 3,700 | 27,300 |
| 2020/06/01 | 3,435 | 3,795 | 3,435 | 3,785 | 65,500 |
| 2020/05/29 | 3,300 | 3,395 | 3,270 | 3,395 | 21,900 |
| 2020/05/28 | 3,565 | 3,570 | 3,300 | 3,320 | 38,200 |
| 2020/05/27 | 3,405 | 3,605 | 3,315 | 3,560 | 34,800 |
| 2020/05/26 | 3,630 | 3,630 | 3,370 | 3,435 | 46,600 |
| 2020/05/25 | 3,730 | 3,765 | 3,490 | 3,630 | 81,000 |
| 2020/05/22 | 3,090 | 3,670 | 3,085 | 3,660 | 121,000 |
| 2020/05/21 | 3,035 | 3,090 | 2,990 | 3,075 | 16,800 |
| 2020/05/20 | 3,100 | 3,100 | 2,981 | 3,035 | 21,200 |
| 2020/05/19 | 3,030 | 3,115 | 3,020 | 3,100 | 29,400 |
| 2020/05/18 | 3,010 | 3,070 | 2,950 | 2,976 | 19,000 |
| 2020/05/15 | 3,030 | 3,095 | 2,860 | 2,960 | 32,900 |
| 2020/05/14 | 3,045 | 3,380 | 2,900 | 2,930 | 137,900 |
| 2020/05/13 | 3,100 | 3,100 | 3,100 | 3,100 | 10,400 |
| 2020/05/12 | 2,538 | 2,600 | 2,502 | 2,600 | 18,300 |
| 2020/05/11 | 2,420 | 2,597 | 2,400 | 2,551 | 20,300 |
| 2020/05/08 | 2,420 | 2,467 | 2,383 | 2,393 | 12,500 |
| 2020/05/07 | 2,375 | 2,420 | 2,375 | 2,402 | 8,500 |
| 2020/05/01 | 2,388 | 2,395 | 2,358 | 2,360 | 8,900 |
| 2020/04/30 | 2,413 | 2,422 | 2,371 | 2,392 | 9,800 |
| 2020/04/28 | 2,391 | 2,406 | 2,350 | 2,369 | 8,900 |
| 2020/04/27 | 2,401 | 2,520 | 2,354 | 2,423 | 27,000 |
| 2020/04/24 | 2,409 | 2,420 | 2,368 | 2,387 | 3,100 |
| 2020/04/23 | 2,410 | 2,419 | 2,381 | 2,401 | 3,200 |
| 2020/04/22 | 2,460 | 2,460 | 2,337 | 2,381 | 10,800 |
| 2020/04/21 | 2,522 | 2,525 | 2,472 | 2,482 | 6,800 |
| 2020/04/20 | 2,563 | 2,588 | 2,515 | 2,562 | 7,700 |
| 2020/04/17 | 2,587 | 2,587 | 2,500 | 2,570 | 11,900 |
| 2020/04/16 | 2,551 | 2,560 | 2,470 | 2,554 | 10,300 |
| 2020/04/15 | 2,619 | 2,632 | 2,556 | 2,590 | 13,400 |
| 2020/04/14 | 2,590 | 2,637 | 2,590 | 2,594 | 17,800 |
| 2020/04/13 | 2,545 | 2,569 | 2,500 | 2,547 | 8,700 |
| 2020/04/10 | 2,482 | 2,506 | 2,433 | 2,465 | 3,600 |
| 2020/04/09 | 2,491 | 2,530 | 2,456 | 2,482 | 7,000 |
| 2020/04/08 | 2,432 | 2,455 | 2,367 | 2,441 | 8,900 |
| 2020/04/07 | 2,327 | 2,445 | 2,299 | 2,382 | 11,500 |
| 2020/04/06 | 2,243 | 2,295 | 2,116 | 2,240 | 22,000 |
| 2020/04/03 | 2,329 | 2,356 | 2,253 | 2,267 | 9,900 |
| 2020/04/02 | 2,333 | 2,385 | 2,303 | 2,322 | 5,000 |
| 2020/04/01 | 2,478 | 2,478 | 2,342 | 2,383 | 7,200 |
| 2020/03/31 | 2,500 | 2,546 | 2,430 | 2,478 | 7,400 |
| 2020/03/30 | 2,499 | 2,500 | 2,423 | 2,500 | 4,600 |
| 2020/03/27 | 2,602 | 2,620 | 2,430 | 2,458 | 12,200 |
| 2020/03/26 | 2,623 | 2,637 | 2,516 | 2,552 | 6,500 |
| 2020/03/25 | 2,606 | 2,679 | 2,596 | 2,643 | 13,300 |
| 2020/03/24 | 2,440 | 2,586 | 2,407 | 2,506 | 17,900 |
| 2020/03/23 | 2,260 | 2,426 | 2,240 | 2,340 | 18,000 |
| 2020/03/19 | 2,430 | 2,430 | 2,237 | 2,244 | 13,000 |
| 2020/03/18 | 2,450 | 2,463 | 2,336 | 2,409 | 8,800 |
| 2020/03/17 | 2,203 | 2,430 | 2,203 | 2,430 | 7,400 |
| 2020/03/16 | 2,344 | 2,344 | 2,251 | 2,272 | 9,700 |
| 2020/03/13 | 2,350 | 2,363 | 2,220 | 2,294 | 17,500 |
| 2020/03/12 | 2,430 | 2,486 | 2,407 | 2,435 | 8,800 |
| 2020/03/11 | 2,553 | 2,553 | 2,450 | 2,453 | 6,600 |
| 2020/03/10 | 2,242 | 2,517 | 2,200 | 2,485 | 15,200 |
| 2020/03/09 | 2,400 | 2,426 | 2,331 | 2,342 | 33,800 |
| 2020/03/06 | 2,482 | 2,499 | 2,420 | 2,486 | 10,700 |
| 2020/03/05 | 2,488 | 2,546 | 2,469 | 2,532 | 4,800 |
| 2020/03/04 | 2,395 | 2,471 | 2,395 | 2,460 | 16,000 |
| 2020/03/03 | 2,729 | 2,729 | 2,443 | 2,473 | 9,700 |
| 2020/03/02 | 2,426 | 2,684 | 2,410 | 2,579 | 14,200 |
| 2020/02/28 | 2,531 | 2,646 | 2,430 | 2,462 | 30,300 |
| 2020/02/27 | 2,600 | 2,768 | 2,566 | 2,712 | 11,700 |
| 2020/02/26 | 2,567 | 2,669 | 2,561 | 2,600 | 11,500 |
| 2020/02/25 | 2,672 | 2,672 | 2,602 | 2,634 | 9,500 |
| 2020/02/21 | 2,800 | 2,800 | 2,755 | 2,755 | 2,400 |
| 2020/02/20 | 2,819 | 2,837 | 2,793 | 2,793 | 3,700 |
| 2020/02/19 | 2,700 | 2,824 | 2,700 | 2,819 | 5,200 |
| 2020/02/18 | 2,773 | 2,773 | 2,721 | 2,725 | 6,400 |
| 2020/02/17 | 2,855 | 2,855 | 2,779 | 2,810 | 9,000 |
| 2020/02/14 | 2,985 | 2,985 | 2,900 | 2,909 | 15,300 |
| 2020/02/13 | 2,987 | 3,055 | 2,987 | 3,055 | 12,300 |
| 2020/02/12 | 2,941 | 2,976 | 2,924 | 2,976 | 7,000 |
| 2020/02/10 | 2,987 | 2,987 | 2,939 | 2,939 | 2,200 |
| 2020/02/07 | 3,000 | 3,000 | 2,931 | 2,937 | 6,700 |
| 2020/02/06 | 2,815 | 2,983 | 2,815 | 2,954 | 11,200 |
| 2020/02/05 | 2,821 | 2,889 | 2,800 | 2,800 | 13,300 |
| 2020/02/04 | 2,805 | 2,829 | 2,800 | 2,821 | 6,000 |
| 2020/02/03 | 2,740 | 2,810 | 2,670 | 2,789 | 9,700 |
| 2020/01/31 | 2,819 | 2,836 | 2,785 | 2,818 | 12,200 |
| 2020/01/30 | 2,890 | 2,900 | 2,800 | 2,819 | 16,100 |
| 2020/01/29 | 2,975 | 2,975 | 2,879 | 2,888 | 7,700 |
| 2020/01/28 | 2,942 | 2,974 | 2,865 | 2,960 | 11,500 |
| 2020/01/27 | 2,928 | 2,988 | 2,920 | 2,964 | 12,800 |
| 2020/01/24 | 2,939 | 2,970 | 2,939 | 2,944 | 6,300 |
| 2020/01/23 | 2,952 | 2,970 | 2,931 | 2,931 | 5,700 |
| 2020/01/22 | 2,961 | 2,979 | 2,951 | 2,965 | 6,000 |
| 2020/01/21 | 2,978 | 2,980 | 2,958 | 2,976 | 5,900 |
| 2020/01/20 | 2,985 | 3,025 | 2,978 | 2,978 | 9,600 |
| 2020/01/17 | 3,015 | 3,015 | 2,991 | 2,995 | 8,600 |
| 2020/01/16 | 3,000 | 3,010 | 3,000 | 3,005 | 3,100 |
| 2020/01/15 | 3,040 | 3,060 | 2,997 | 2,997 | 12,900 |
| 2020/01/14 | 3,005 | 3,050 | 3,005 | 3,030 | 4,200 |
| 2020/01/10 | 3,025 | 3,060 | 3,000 | 3,005 | 18,700 |
| 2020/01/09 | 3,070 | 3,120 | 3,020 | 3,055 | 20,000 |
| 2020/01/08 | 3,050 | 3,065 | 2,991 | 3,010 | 8,900 |
| 2020/01/07 | 3,045 | 3,065 | 3,020 | 3,065 | 7,400 |
| 2020/01/06 | 3,060 | 3,065 | 3,000 | 3,000 | 9,700 |