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 |
|---|---|---|---|---|---|
| 2021/12/30 | 4,600 | 4,665 | 4,535 | 4,635 | 14,800 |
| 2021/12/29 | 4,360 | 4,620 | 4,335 | 4,605 | 19,800 |
| 2021/12/28 | 4,450 | 4,500 | 4,355 | 4,365 | 39,600 |
| 2021/12/27 | 4,480 | 4,565 | 4,395 | 4,460 | 40,900 |
| 2021/12/24 | 4,680 | 4,705 | 4,580 | 4,595 | 12,000 |
| 2021/12/23 | 4,770 | 4,770 | 4,655 | 4,705 | 8,300 |
| 2021/12/22 | 4,730 | 4,850 | 4,690 | 4,770 | 20,700 |
| 2021/12/21 | 4,660 | 4,730 | 4,640 | 4,685 | 16,800 |
| 2021/12/20 | 4,735 | 4,755 | 4,595 | 4,650 | 26,300 |
| 2021/12/17 | 4,960 | 4,965 | 4,805 | 4,805 | 13,600 |
| 2021/12/16 | 5,060 | 5,100 | 4,960 | 5,060 | 8,800 |
| 2021/12/15 | 5,090 | 5,130 | 5,000 | 5,000 | 12,100 |
| 2021/12/14 | 5,280 | 5,280 | 5,140 | 5,190 | 9,600 |
| 2021/12/13 | 5,320 | 5,450 | 5,280 | 5,300 | 16,100 |
| 2021/12/10 | 5,260 | 5,280 | 5,170 | 5,220 | 13,400 |
| 2021/12/09 | 5,390 | 5,410 | 5,270 | 5,340 | 9,200 |
| 2021/12/08 | 5,050 | 5,370 | 5,010 | 5,340 | 17,900 |
| 2021/12/07 | 4,940 | 5,110 | 4,940 | 5,090 | 13,800 |
| 2021/12/06 | 4,990 | 5,040 | 4,935 | 4,985 | 10,600 |
| 2021/12/03 | 4,850 | 5,020 | 4,830 | 4,980 | 27,700 |
| 2021/12/02 | 4,900 | 4,985 | 4,855 | 4,870 | 12,300 |
| 2021/12/01 | 4,735 | 5,040 | 4,710 | 5,000 | 27,300 |
| 2021/11/30 | 5,010 | 5,050 | 4,725 | 4,735 | 21,800 |
| 2021/11/29 | 5,000 | 5,130 | 4,980 | 4,980 | 13,000 |
| 2021/11/26 | 5,110 | 5,210 | 5,020 | 5,200 | 16,500 |
| 2021/11/25 | 5,290 | 5,290 | 5,100 | 5,110 | 13,000 |
| 2021/11/24 | 5,470 | 5,470 | 5,200 | 5,290 | 16,800 |
| 2021/11/22 | 5,480 | 5,530 | 5,460 | 5,520 | 6,300 |
| 2021/11/19 | 5,550 | 5,570 | 5,450 | 5,480 | 10,200 |
| 2021/11/18 | 5,460 | 5,550 | 5,460 | 5,530 | 8,300 |
| 2021/11/17 | 5,620 | 5,620 | 5,460 | 5,460 | 16,200 |
| 2021/11/16 | 5,520 | 5,620 | 5,510 | 5,620 | 10,600 |
| 2021/11/15 | 5,570 | 5,570 | 5,460 | 5,530 | 11,000 |
| 2021/11/12 | 5,430 | 5,610 | 5,430 | 5,510 | 13,600 |
| 2021/11/11 | 5,550 | 5,620 | 5,390 | 5,400 | 19,900 |
| 2021/11/10 | 5,700 | 5,790 | 5,580 | 5,600 | 44,400 |
| 2021/11/09 | 5,850 | 5,900 | 5,800 | 5,830 | 14,900 |
| 2021/11/08 | 6,000 | 6,000 | 5,850 | 5,880 | 14,700 |
| 2021/11/05 | 6,070 | 6,140 | 5,970 | 6,000 | 11,000 |
| 2021/11/04 | 6,280 | 6,280 | 6,060 | 6,070 | 23,200 |
| 2021/11/02 | 6,040 | 6,320 | 6,030 | 6,180 | 42,300 |
| 2021/11/01 | 5,860 | 6,080 | 5,810 | 6,080 | 23,200 |
| 2021/10/29 | 5,870 | 5,880 | 5,790 | 5,800 | 5,300 |
| 2021/10/28 | 5,780 | 5,870 | 5,780 | 5,870 | 6,600 |
| 2021/10/27 | 5,720 | 5,810 | 5,720 | 5,790 | 6,700 |
| 2021/10/26 | 5,890 | 5,890 | 5,810 | 5,820 | 2,300 |
| 2021/10/25 | 5,890 | 5,890 | 5,800 | 5,800 | 5,200 |
| 2021/10/22 | 5,930 | 5,950 | 5,860 | 5,900 | 4,600 |
| 2021/10/21 | 5,940 | 5,990 | 5,880 | 5,930 | 14,000 |
| 2021/10/20 | 6,030 | 6,030 | 5,920 | 5,940 | 13,700 |
| 2021/10/19 | 5,980 | 6,080 | 5,980 | 6,030 | 12,600 |
| 2021/10/18 | 6,050 | 6,120 | 5,950 | 5,980 | 18,600 |
| 2021/10/15 | 6,060 | 6,120 | 5,990 | 6,080 | 17,900 |
| 2021/10/14 | 6,080 | 6,080 | 5,900 | 6,060 | 34,500 |
| 2021/10/13 | 6,100 | 6,260 | 5,980 | 6,100 | 116,800 |
| 2021/10/12 | 6,090 | 6,200 | 6,050 | 6,100 | 15,700 |
| 2021/10/11 | 6,000 | 6,150 | 5,960 | 6,090 | 21,600 |
| 2021/10/08 | 5,820 | 6,030 | 5,820 | 6,000 | 24,600 |
| 2021/10/07 | 5,800 | 5,830 | 5,740 | 5,790 | 12,200 |
| 2021/10/06 | 5,670 | 5,810 | 5,650 | 5,700 | 16,100 |
| 2021/10/05 | 5,720 | 5,780 | 5,580 | 5,690 | 22,700 |
| 2021/10/04 | 6,000 | 6,010 | 5,770 | 5,770 | 24,500 |
| 2021/10/01 | 5,930 | 6,050 | 5,900 | 5,970 | 19,900 |
| 2021/09/30 | 5,990 | 6,050 | 5,950 | 5,990 | 8,500 |
| 2021/09/29 | 5,990 | 6,100 | 5,990 | 6,050 | 10,700 |
| 2021/09/28 | 6,070 | 6,070 | 5,980 | 5,990 | 4,900 |
| 2021/09/27 | 6,050 | 6,130 | 6,050 | 6,070 | 9,300 |
| 2021/09/24 | 6,030 | 6,140 | 6,030 | 6,030 | 16,400 |
| 2021/09/22 | 5,870 | 5,990 | 5,840 | 5,970 | 12,200 |
| 2021/09/21 | 5,830 | 5,920 | 5,740 | 5,870 | 30,500 |
| 2021/09/17 | 5,960 | 5,990 | 5,920 | 5,990 | 8,700 |
| 2021/09/16 | 6,140 | 6,210 | 5,960 | 5,960 | 34,700 |
| 2021/09/15 | 6,040 | 6,110 | 6,020 | 6,040 | 14,200 |
| 2021/09/14 | 6,140 | 6,180 | 6,010 | 6,070 | 23,500 |
| 2021/09/13 | 6,130 | 6,170 | 6,110 | 6,140 | 8,900 |
| 2021/09/10 | 6,120 | 6,210 | 6,110 | 6,160 | 14,700 |
| 2021/09/09 | 6,250 | 6,280 | 6,070 | 6,130 | 41,700 |
| 2021/09/08 | 6,310 | 6,390 | 6,250 | 6,320 | 16,000 |
| 2021/09/07 | 6,350 | 6,380 | 6,220 | 6,300 | 17,500 |
| 2021/09/06 | 6,440 | 6,460 | 6,350 | 6,350 | 11,500 |
| 2021/09/03 | 6,490 | 6,490 | 6,380 | 6,400 | 7,100 |
| 2021/09/02 | 6,570 | 6,570 | 6,440 | 6,450 | 5,800 |
| 2021/09/01 | 6,480 | 6,580 | 6,470 | 6,570 | 5,200 |
| 2021/08/31 | 6,450 | 6,580 | 6,440 | 6,580 | 9,600 |
| 2021/08/30 | 6,380 | 6,420 | 6,350 | 6,420 | 4,300 |
| 2021/08/27 | 6,530 | 6,530 | 6,320 | 6,330 | 10,400 |
| 2021/08/26 | 6,590 | 6,600 | 6,440 | 6,460 | 9,500 |
| 2021/08/25 | 6,600 | 6,600 | 6,490 | 6,530 | 8,900 |
| 2021/08/24 | 6,530 | 6,580 | 6,500 | 6,570 | 9,000 |
| 2021/08/23 | 6,360 | 6,480 | 6,310 | 6,480 | 8,900 |
| 2021/08/20 | 6,370 | 6,370 | 6,240 | 6,260 | 9,300 |
| 2021/08/19 | 6,420 | 6,480 | 6,270 | 6,270 | 14,600 |
| 2021/08/18 | 6,350 | 6,520 | 6,260 | 6,500 | 18,700 |
| 2021/08/17 | 6,340 | 6,430 | 6,290 | 6,380 | 16,600 |
| 2021/08/16 | 6,450 | 6,460 | 6,230 | 6,380 | 19,200 |
| 2021/08/13 | 6,350 | 6,500 | 6,160 | 6,450 | 44,600 |
| 2021/08/12 | 6,660 | 6,670 | 6,340 | 6,350 | 74,600 |
| 2021/08/11 | 6,800 | 7,090 | 6,500 | 6,650 | 165,000 |
| 2021/08/10 | 7,470 | 7,750 | 7,470 | 7,740 | 29,300 |
| 2021/08/06 | 7,400 | 7,400 | 7,310 | 7,400 | 6,500 |
| 2021/08/05 | 7,260 | 7,450 | 7,260 | 7,440 | 7,400 |
| 2021/08/04 | 7,420 | 7,450 | 7,340 | 7,390 | 8,200 |
| 2021/08/03 | 7,470 | 7,480 | 7,420 | 7,420 | 3,500 |
| 2021/08/02 | 7,390 | 7,480 | 7,290 | 7,470 | 9,400 |
| 2021/07/30 | 7,320 | 7,380 | 7,170 | 7,250 | 10,500 |
| 2021/07/29 | 7,370 | 7,470 | 7,310 | 7,470 | 4,600 |
| 2021/07/28 | 7,540 | 7,540 | 7,270 | 7,300 | 13,100 |
| 2021/07/27 | 7,660 | 7,660 | 7,480 | 7,540 | 11,100 |
| 2021/07/26 | 7,550 | 7,700 | 7,520 | 7,520 | 13,400 |
| 2021/07/21 | 7,400 | 7,560 | 7,400 | 7,500 | 7,400 |
| 2021/07/20 | 7,520 | 7,560 | 7,270 | 7,330 | 13,200 |
| 2021/07/19 | 7,510 | 7,730 | 7,420 | 7,560 | 18,400 |
| 2021/07/16 | 7,590 | 7,700 | 7,520 | 7,640 | 13,100 |
| 2021/07/15 | 7,770 | 7,770 | 7,460 | 7,510 | 14,500 |
| 2021/07/14 | 7,640 | 7,840 | 7,590 | 7,620 | 31,200 |
| 2021/07/13 | 7,460 | 7,610 | 7,440 | 7,580 | 22,000 |
| 2021/07/12 | 7,350 | 7,500 | 7,350 | 7,460 | 10,100 |
| 2021/07/09 | 7,140 | 7,350 | 6,980 | 7,350 | 19,100 |
| 2021/07/08 | 7,400 | 7,440 | 7,160 | 7,160 | 15,100 |
| 2021/07/07 | 7,230 | 7,400 | 7,230 | 7,320 | 15,800 |
| 2021/07/06 | 7,320 | 7,450 | 7,200 | 7,230 | 13,200 |
| 2021/07/05 | 7,290 | 7,490 | 7,290 | 7,340 | 12,600 |
| 2021/07/02 | 7,470 | 7,720 | 7,380 | 7,440 | 31,600 |
| 2021/07/01 | 7,600 | 7,620 | 7,290 | 7,480 | 31,200 |
| 2021/06/30 | 7,130 | 7,570 | 7,130 | 7,550 | 56,400 |
| 2021/06/29 | 7,150 | 7,230 | 7,100 | 7,130 | 16,400 |
| 2021/06/28 | 7,080 | 7,180 | 7,030 | 7,150 | 16,500 |
| 2021/06/25 | 7,010 | 7,150 | 6,910 | 7,020 | 21,500 |
| 2021/06/24 | 6,810 | 7,010 | 6,780 | 6,990 | 14,800 |
| 2021/06/23 | 6,880 | 6,900 | 6,750 | 6,760 | 12,800 |
| 2021/06/22 | 6,750 | 6,840 | 6,660 | 6,810 | 12,900 |
| 2021/06/21 | 6,660 | 6,790 | 6,570 | 6,650 | 26,400 |
| 2021/06/18 | 6,870 | 6,960 | 6,790 | 6,790 | 16,300 |
| 2021/06/17 | 7,100 | 7,100 | 6,760 | 6,840 | 24,600 |
| 2021/06/16 | 7,120 | 7,260 | 6,950 | 7,010 | 29,200 |
| 2021/06/15 | 7,370 | 7,370 | 7,130 | 7,150 | 22,900 |
| 2021/06/14 | 7,290 | 7,340 | 6,950 | 7,270 | 38,600 |
| 2021/06/11 | 7,180 | 7,510 | 7,140 | 7,290 | 80,100 |
| 2021/06/10 | 6,800 | 7,180 | 6,750 | 7,100 | 66,000 |
| 2021/06/09 | 6,380 | 6,910 | 6,310 | 6,800 | 87,300 |
| 2021/06/08 | 6,310 | 6,400 | 6,150 | 6,380 | 146,400 |
| 2021/06/07 | 6,250 | 6,420 | 6,250 | 6,330 | 75,600 |
| 2021/06/04 | 6,270 | 6,300 | 6,210 | 6,250 | 30,900 |
| 2021/06/03 | 6,250 | 6,320 | 6,200 | 6,320 | 39,200 |
| 2021/06/02 | 6,350 | 6,500 | 6,280 | 6,350 | 37,600 |
| 2021/06/01 | 6,240 | 6,490 | 6,210 | 6,320 | 33,200 |
| 2021/05/31 | 6,310 | 6,370 | 6,230 | 6,240 | 12,600 |
| 2021/05/28 | 6,350 | 6,420 | 6,280 | 6,360 | 32,300 |
| 2021/05/27 | 6,350 | 6,440 | 6,250 | 6,350 | 52,200 |
| 2021/05/26 | 6,780 | 6,780 | 6,180 | 6,200 | 161,900 |
| 2021/05/25 | 7,090 | 7,230 | 6,930 | 6,950 | 24,900 |
| 2021/05/24 | 7,150 | 7,320 | 7,040 | 7,090 | 31,100 |
| 2021/05/21 | 7,040 | 7,220 | 6,930 | 7,110 | 26,200 |
| 2021/05/20 | 6,990 | 7,110 | 6,910 | 6,940 | 21,000 |
| 2021/05/19 | 6,600 | 7,020 | 6,520 | 6,990 | 33,700 |
| 2021/05/18 | 6,500 | 6,760 | 6,490 | 6,680 | 25,000 |
| 2021/05/17 | 6,830 | 6,930 | 6,450 | 6,490 | 57,300 |
| 2021/05/14 | 6,670 | 7,000 | 6,540 | 6,800 | 71,200 |
| 2021/05/13 | 6,410 | 6,620 | 6,210 | 6,420 | 92,800 |
| 2021/05/12 | 7,090 | 7,270 | 6,480 | 6,540 | 142,800 |
| 2021/05/11 | 7,310 | 7,480 | 7,070 | 7,190 | 64,700 |
| 2021/05/10 | 7,240 | 7,520 | 7,140 | 7,430 | 44,800 |
| 2021/05/07 | 7,000 | 7,190 | 7,000 | 7,140 | 12,300 |
| 2021/05/06 | 6,990 | 7,040 | 6,720 | 7,000 | 29,700 |
| 2021/04/30 | 6,960 | 7,100 | 6,940 | 6,940 | 25,200 |
| 2021/04/28 | 6,800 | 7,110 | 6,730 | 7,040 | 22,600 |
| 2021/04/27 | 7,110 | 7,160 | 6,860 | 6,860 | 20,000 |
| 2021/04/26 | 7,200 | 7,280 | 7,140 | 7,140 | 9,200 |
| 2021/04/23 | 7,090 | 7,350 | 7,090 | 7,200 | 13,000 |
| 2021/04/22 | 7,060 | 7,330 | 7,060 | 7,240 | 16,900 |
| 2021/04/21 | 7,050 | 7,160 | 7,010 | 7,060 | 24,300 |
| 2021/04/20 | 7,010 | 7,260 | 6,960 | 7,210 | 35,200 |
| 2021/04/19 | 7,210 | 7,270 | 7,080 | 7,100 | 30,800 |
| 2021/04/16 | 7,300 | 7,390 | 7,200 | 7,280 | 18,200 |
| 2021/04/15 | 7,500 | 7,530 | 7,140 | 7,300 | 53,800 |
| 2021/04/14 | 7,760 | 7,800 | 7,570 | 7,590 | 32,500 |
| 2021/04/13 | 7,980 | 7,980 | 7,840 | 7,840 | 24,700 |
| 2021/04/12 | 8,250 | 8,270 | 8,000 | 8,000 | 16,300 |
| 2021/04/09 | 8,100 | 8,240 | 8,030 | 8,200 | 32,000 |
| 2021/04/08 | 8,010 | 8,220 | 8,000 | 8,100 | 24,300 |
| 2021/04/07 | 8,070 | 8,150 | 7,980 | 8,100 | 28,300 |
| 2021/04/06 | 7,950 | 8,120 | 7,850 | 8,030 | 28,800 |
| 2021/04/05 | 8,240 | 8,240 | 7,990 | 8,030 | 24,500 |
| 2021/04/02 | 8,020 | 8,160 | 7,600 | 8,160 | 53,500 |
| 2021/04/01 | 8,300 | 8,350 | 8,070 | 8,100 | 40,300 |
| 2021/03/31 | 8,030 | 8,470 | 7,980 | 8,180 | 73,200 |
| 2021/03/30 | 7,950 | 8,300 | 7,930 | 8,000 | 65,700 |
| 2021/03/29 | 7,370 | 8,120 | 7,370 | 8,020 | 123,800 |
| 2021/03/26 | 7,770 | 7,840 | 7,360 | 7,360 | 71,900 |
| 2021/03/25 | 7,510 | 8,060 | 7,330 | 7,880 | 145,400 |
| 2021/03/24 | 8,000 | 8,170 | 7,820 | 7,990 | 72,400 |
| 2021/03/23 | 7,780 | 8,170 | 7,760 | 7,970 | 79,900 |
| 2021/03/22 | 7,820 | 8,010 | 7,410 | 7,630 | 80,100 |
| 2021/03/19 | 7,130 | 7,710 | 7,120 | 7,710 | 74,200 |
| 2021/03/18 | 7,250 | 7,440 | 7,160 | 7,280 | 55,600 |
| 2021/03/17 | 7,090 | 7,310 | 7,050 | 7,270 | 61,100 |
| 2021/03/16 | 6,710 | 7,170 | 6,710 | 6,990 | 111,500 |
| 2021/03/15 | 6,600 | 6,820 | 6,510 | 6,690 | 85,200 |
| 2021/03/12 | 6,100 | 6,530 | 6,100 | 6,430 | 91,800 |
| 2021/03/11 | 5,710 | 6,140 | 5,710 | 6,080 | 62,400 |
| 2021/03/10 | 5,750 | 5,810 | 5,660 | 5,710 | 25,000 |
| 2021/03/09 | 5,410 | 5,650 | 5,350 | 5,650 | 32,200 |
| 2021/03/08 | 5,570 | 5,570 | 5,380 | 5,450 | 37,500 |
| 2021/03/05 | 5,030 | 5,340 | 5,000 | 5,310 | 40,800 |
| 2021/03/04 | 5,370 | 5,370 | 4,975 | 5,070 | 57,700 |
| 2021/03/03 | 5,290 | 5,390 | 5,250 | 5,320 | 20,600 |
| 2021/03/02 | 5,460 | 5,470 | 5,260 | 5,280 | 19,400 |
| 2021/03/01 | 5,400 | 5,420 | 5,260 | 5,340 | 23,100 |
| 2021/02/26 | 5,310 | 5,400 | 5,200 | 5,330 | 34,800 |
| 2021/02/25 | 5,570 | 5,600 | 5,440 | 5,510 | 26,500 |
| 2021/02/24 | 5,710 | 5,710 | 5,440 | 5,490 | 52,300 |
| 2021/02/22 | 5,790 | 5,900 | 5,710 | 5,720 | 29,500 |
| 2021/02/19 | 5,950 | 5,980 | 5,640 | 5,700 | 75,500 |
| 2021/02/18 | 6,180 | 6,210 | 5,970 | 5,990 | 44,100 |
| 2021/02/17 | 6,160 | 6,320 | 6,140 | 6,180 | 41,600 |
| 2021/02/16 | 6,350 | 6,440 | 6,100 | 6,110 | 60,300 |
| 2021/02/15 | 6,270 | 6,480 | 6,000 | 6,220 | 118,500 |
| 2021/02/12 | 6,260 | 6,540 | 6,260 | 6,370 | 86,100 |
| 2021/02/10 | 6,050 | 6,250 | 6,010 | 6,210 | 42,700 |
| 2021/02/09 | 5,980 | 6,080 | 5,940 | 6,000 | 30,900 |
| 2021/02/08 | 6,020 | 6,050 | 5,820 | 5,920 | 46,300 |
| 2021/02/05 | 6,140 | 6,150 | 5,990 | 6,020 | 37,400 |
| 2021/02/04 | 6,050 | 6,140 | 5,960 | 6,090 | 45,400 |
| 2021/02/03 | 6,300 | 6,440 | 6,050 | 6,050 | 73,900 |
| 2021/02/02 | 6,110 | 6,290 | 5,960 | 6,200 | 58,800 |
| 2021/02/01 | 5,990 | 6,110 | 5,850 | 6,100 | 61,500 |
| 2021/01/29 | 6,210 | 6,420 | 5,950 | 6,080 | 118,700 |
| 2021/01/28 | 6,330 | 6,450 | 6,050 | 6,130 | 153,000 |
| 2021/01/27 | 6,760 | 6,760 | 6,430 | 6,530 | 433,300 |
| 2021/01/26 | 6,000 | 6,000 | 5,760 | 5,760 | 40,000 |
| 2021/01/25 | 5,850 | 6,070 | 5,840 | 5,990 | 43,900 |
| 2021/01/22 | 5,570 | 5,990 | 5,570 | 5,840 | 55,300 |
| 2021/01/21 | 5,620 | 5,730 | 5,580 | 5,590 | 22,800 |
| 2021/01/20 | 5,590 | 5,610 | 5,400 | 5,600 | 26,400 |
| 2021/01/19 | 5,660 | 5,700 | 5,490 | 5,510 | 28,000 |
| 2021/01/18 | 5,560 | 5,690 | 5,490 | 5,640 | 26,400 |
| 2021/01/15 | 5,880 | 5,880 | 5,630 | 5,650 | 42,200 |
| 2021/01/14 | 6,100 | 6,150 | 5,790 | 5,900 | 40,200 |
| 2021/01/13 | 6,040 | 6,150 | 6,040 | 6,100 | 19,400 |
| 2021/01/12 | 6,100 | 6,100 | 6,000 | 6,030 | 25,600 |
| 2021/01/08 | 6,080 | 6,210 | 6,080 | 6,150 | 23,300 |
| 2021/01/07 | 6,320 | 6,410 | 6,170 | 6,180 | 30,200 |
| 2021/01/06 | 6,300 | 6,680 | 6,190 | 6,320 | 78,400 |
| 2021/01/05 | 6,180 | 6,240 | 6,050 | 6,120 | 20,900 |
| 2021/01/04 | 6,310 | 6,320 | 6,130 | 6,270 | 18,800 |