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 |
|---|---|---|---|---|---|
| 2022/12/30 | 5,080 | 5,080 | 5,060 | 5,060 | 300 |
| 2022/12/28 | 5,190 | 5,270 | 5,110 | 5,110 | 12,800 |
| 2022/12/27 | 5,240 | 5,290 | 5,190 | 5,190 | 2,600 |
| 2022/12/26 | 5,200 | 5,220 | 5,100 | 5,220 | 2,500 |
| 2022/12/23 | 5,120 | 5,170 | 5,030 | 5,100 | 1,900 |
| 2022/12/22 | 5,130 | 5,140 | 5,120 | 5,120 | 300 |
| 2022/12/21 | 5,100 | 5,160 | 5,100 | 5,120 | 1,100 |
| 2022/12/20 | 5,080 | 5,150 | 5,060 | 5,110 | 2,700 |
| 2022/12/19 | 5,160 | 5,160 | 5,080 | 5,080 | 500 |
| 2022/12/16 | 5,110 | 5,160 | 5,110 | 5,160 | 900 |
| 2022/12/15 | 5,120 | 5,120 | 5,120 | 5,120 | 100 |
| 2022/12/14 | 5,120 | 5,140 | 5,120 | 5,130 | 400 |
| 2022/12/13 | 5,140 | 5,150 | 5,140 | 5,150 | 300 |
| 2022/12/12 | 5,170 | 5,170 | 5,150 | 5,150 | 600 |
| 2022/12/09 | 5,110 | 5,240 | 5,100 | 5,170 | 3,600 |
| 2022/12/08 | 4,970 | 5,110 | 4,970 | 5,020 | 1,300 |
| 2022/12/07 | 5,030 | 5,080 | 5,010 | 5,030 | 1,200 |
| 2022/12/06 | 5,040 | 5,150 | 5,020 | 5,100 | 600 |
| 2022/12/05 | 5,120 | 5,120 | 5,020 | 5,030 | 1,000 |
| 2022/12/02 | 5,150 | 5,200 | 5,110 | 5,120 | 1,400 |
| 2022/12/01 | 5,160 | 5,160 | 5,160 | 5,160 | 300 |
| 2022/11/30 | 5,190 | 5,190 | 5,150 | 5,160 | 1,600 |
| 2022/11/29 | 5,220 | 5,300 | 5,210 | 5,240 | 2,100 |
| 2022/11/28 | 5,290 | 5,330 | 5,240 | 5,240 | 2,200 |
| 2022/11/25 | 5,190 | 5,280 | 5,170 | 5,280 | 2,800 |
| 2022/11/24 | 5,130 | 5,200 | 5,130 | 5,190 | 1,100 |
| 2022/11/22 | 5,170 | 5,190 | 5,130 | 5,170 | 1,300 |
| 2022/11/21 | 5,160 | 5,170 | 5,130 | 5,170 | 800 |
| 2022/11/18 | 5,170 | 5,170 | 5,130 | 5,160 | 1,200 |
| 2022/11/17 | 5,140 | 5,170 | 5,140 | 5,170 | 800 |
| 2022/11/16 | 5,080 | 5,240 | 5,050 | 5,140 | 3,300 |
| 2022/11/15 | 5,190 | 5,190 | 5,170 | 5,180 | 800 |
| 2022/11/14 | 5,150 | 5,150 | 5,100 | 5,140 | 1,000 |
| 2022/11/11 | 5,150 | 5,150 | 5,100 | 5,110 | 1,600 |
| 2022/11/10 | 5,100 | 5,170 | 5,100 | 5,100 | 1,300 |
| 2022/11/09 | 5,180 | 5,190 | 4,920 | 5,070 | 5,100 |
| 2022/11/08 | 5,220 | 5,260 | 5,160 | 5,190 | 4,900 |
| 2022/11/07 | 5,230 | 5,230 | 5,200 | 5,220 | 2,500 |
| 2022/11/04 | 5,150 | 5,150 | 5,140 | 5,140 | 400 |
| 2022/11/02 | 5,220 | 5,230 | 5,180 | 5,180 | 1,500 |
| 2022/11/01 | 5,200 | 5,230 | 5,120 | 5,200 | 3,400 |
| 2022/10/31 | 5,180 | 5,220 | 5,180 | 5,210 | 1,400 |
| 2022/10/28 | 5,130 | 5,180 | 5,130 | 5,180 | 1,500 |
| 2022/10/27 | 5,130 | 5,140 | 5,110 | 5,120 | 700 |
| 2022/10/26 | 5,120 | 5,150 | 5,090 | 5,100 | 1,800 |
| 2022/10/25 | 4,980 | 5,060 | 4,980 | 5,020 | 2,200 |
| 2022/10/24 | 4,970 | 4,975 | 4,950 | 4,975 | 600 |
| 2022/10/21 | 4,950 | 4,970 | 4,945 | 4,950 | 500 |
| 2022/10/20 | 4,905 | 4,950 | 4,905 | 4,950 | 600 |
| 2022/10/19 | 4,940 | 4,960 | 4,925 | 4,930 | 2,500 |
| 2022/10/18 | 4,870 | 4,940 | 4,870 | 4,930 | 1,200 |
| 2022/10/17 | 4,930 | 4,930 | 4,885 | 4,925 | 1,400 |
| 2022/10/14 | 4,890 | 4,935 | 4,890 | 4,895 | 700 |
| 2022/10/13 | 4,890 | 4,905 | 4,825 | 4,905 | 1,400 |
| 2022/10/12 | 4,850 | 4,900 | 4,850 | 4,885 | 1,100 |
| 2022/10/11 | 4,915 | 4,915 | 4,825 | 4,840 | 2,700 |
| 2022/10/07 | 4,750 | 4,870 | 4,730 | 4,850 | 2,400 |
| 2022/10/06 | 4,650 | 4,780 | 4,650 | 4,735 | 1,600 |
| 2022/10/05 | 4,660 | 4,730 | 4,650 | 4,650 | 2,900 |
| 2022/10/04 | 4,505 | 4,645 | 4,500 | 4,640 | 1,300 |
| 2022/10/03 | 4,500 | 4,510 | 4,460 | 4,490 | 2,900 |
| 2022/09/30 | 4,590 | 4,590 | 4,570 | 4,570 | 500 |
| 2022/09/29 | 4,550 | 4,580 | 4,550 | 4,580 | 900 |
| 2022/09/28 | 4,570 | 4,570 | 4,485 | 4,485 | 2,400 |
| 2022/09/27 | 4,575 | 4,650 | 4,575 | 4,590 | 800 |
| 2022/09/26 | 4,700 | 4,700 | 4,570 | 4,575 | 3,500 |
| 2022/09/22 | 4,825 | 4,825 | 4,730 | 4,750 | 1,700 |
| 2022/09/21 | 4,840 | 4,840 | 4,820 | 4,820 | 500 |
| 2022/09/20 | 4,835 | 4,950 | 4,815 | 4,950 | 1,400 |
| 2022/09/16 | 4,895 | 4,895 | 4,860 | 4,860 | 300 |
| 2022/09/15 | 4,930 | 4,930 | 4,860 | 4,860 | 600 |
| 2022/09/14 | 4,895 | 4,940 | 4,885 | 4,940 | 700 |
| 2022/09/13 | 4,920 | 4,920 | 4,920 | 4,920 | 100 |
| 2022/09/12 | 5,000 | 5,000 | 4,910 | 4,920 | 2,500 |
| 2022/09/09 | 4,885 | 4,955 | 4,885 | 4,900 | 1,400 |
| 2022/09/08 | 4,895 | 4,980 | 4,895 | 4,910 | 700 |
| 2022/09/07 | 5,010 | 5,010 | 4,900 | 4,900 | 1,700 |
| 2022/09/06 | 5,040 | 5,040 | 5,020 | 5,020 | 600 |
| 2022/09/05 | 5,040 | 5,050 | 5,040 | 5,040 | 300 |
| 2022/09/02 | 5,100 | 5,160 | 5,040 | 5,040 | 1,000 |
| 2022/09/01 | 5,260 | 5,260 | 5,070 | 5,070 | 2,200 |
| 2022/08/31 | 5,150 | 5,280 | 5,110 | 5,260 | 4,900 |
| 2022/08/30 | 5,100 | 5,100 | 5,100 | 5,100 | 200 |
| 2022/08/29 | 5,000 | 5,130 | 4,990 | 5,130 | 4,500 |
| 2022/08/26 | 5,150 | 5,150 | 5,030 | 5,080 | 2,100 |
| 2022/08/25 | 5,070 | 5,100 | 5,050 | 5,100 | 1,300 |
| 2022/08/24 | 5,130 | 5,150 | 5,040 | 5,070 | 4,200 |
| 2022/08/23 | 5,180 | 5,180 | 5,150 | 5,150 | 400 |
| 2022/08/22 | 5,230 | 5,230 | 5,180 | 5,180 | 800 |
| 2022/08/19 | 5,080 | 5,200 | 5,060 | 5,190 | 3,700 |
| 2022/08/18 | 5,060 | 5,110 | 5,060 | 5,090 | 400 |
| 2022/08/17 | 5,060 | 5,150 | 5,060 | 5,130 | 2,300 |
| 2022/08/16 | 5,150 | 5,150 | 5,070 | 5,110 | 1,300 |
| 2022/08/15 | 5,130 | 5,230 | 5,080 | 5,170 | 2,400 |
| 2022/08/12 | 5,040 | 5,250 | 5,040 | 5,170 | 4,200 |
| 2022/08/10 | 5,060 | 5,090 | 5,000 | 5,040 | 3,300 |
| 2022/08/09 | 5,130 | 5,190 | 5,080 | 5,110 | 2,300 |
| 2022/08/08 | 5,010 | 5,230 | 5,010 | 5,230 | 3,900 |
| 2022/08/05 | 5,080 | 5,120 | 5,050 | 5,090 | 1,100 |
| 2022/08/04 | 5,110 | 5,110 | 5,070 | 5,100 | 500 |
| 2022/08/03 | 5,120 | 5,120 | 5,100 | 5,100 | 200 |
| 2022/08/02 | 5,180 | 5,180 | 5,080 | 5,120 | 2,200 |
| 2022/08/01 | 5,050 | 5,170 | 5,040 | 5,170 | 2,000 |
| 2022/07/29 | 5,150 | 5,200 | 5,110 | 5,110 | 1,400 |
| 2022/07/28 | 5,110 | 5,190 | 5,100 | 5,190 | 800 |
| 2022/07/27 | 5,220 | 5,220 | 5,070 | 5,150 | 3,200 |
| 2022/07/26 | 5,360 | 5,360 | 5,220 | 5,230 | 2,400 |
| 2022/07/25 | 5,310 | 5,330 | 5,300 | 5,310 | 1,100 |
| 2022/07/22 | 5,300 | 5,390 | 5,300 | 5,380 | 2,000 |
| 2022/07/21 | 5,310 | 5,390 | 5,270 | 5,320 | 4,400 |
| 2022/07/20 | 5,250 | 5,380 | 5,250 | 5,340 | 2,800 |
| 2022/07/19 | 5,330 | 5,330 | 5,310 | 5,310 | 300 |
| 2022/07/15 | 5,320 | 5,420 | 5,320 | 5,360 | 5,000 |
| 2022/07/14 | 5,310 | 5,400 | 5,310 | 5,370 | 1,000 |
| 2022/07/13 | 5,290 | 5,380 | 5,290 | 5,380 | 4,300 |
| 2022/07/12 | 5,300 | 5,310 | 5,220 | 5,240 | 2,100 |
| 2022/07/11 | 5,160 | 5,300 | 5,160 | 5,300 | 2,500 |
| 2022/07/08 | 5,160 | 5,270 | 5,160 | 5,210 | 4,400 |
| 2022/07/07 | 5,470 | 5,470 | 5,160 | 5,160 | 6,300 |
| 2022/07/06 | 5,090 | 5,270 | 5,090 | 5,270 | 6,500 |
| 2022/07/05 | 4,835 | 5,120 | 4,835 | 5,090 | 7,100 |
| 2022/07/04 | 4,900 | 4,965 | 4,775 | 4,835 | 4,200 |
| 2022/07/01 | 4,955 | 5,020 | 4,820 | 4,880 | 3,300 |
| 2022/06/30 | 5,050 | 5,050 | 4,935 | 4,970 | 7,300 |
| 2022/06/29 | 4,950 | 5,050 | 4,950 | 5,050 | 600 |
| 2022/06/28 | 4,980 | 5,090 | 4,980 | 5,050 | 9,100 |
| 2022/06/27 | 5,030 | 5,030 | 4,900 | 4,995 | 9,600 |
| 2022/06/24 | 4,995 | 5,060 | 4,925 | 4,965 | 7,000 |
| 2022/06/23 | 4,925 | 5,050 | 4,920 | 4,995 | 12,000 |
| 2022/06/22 | 4,665 | 4,875 | 4,605 | 4,830 | 16,300 |
| 2022/06/21 | 4,715 | 4,715 | 4,530 | 4,665 | 8,800 |
| 2022/06/20 | 4,535 | 4,705 | 4,500 | 4,580 | 10,600 |
| 2022/06/17 | 4,605 | 4,605 | 4,450 | 4,535 | 16,100 |
| 2022/06/16 | 4,805 | 4,810 | 4,580 | 4,605 | 9,300 |
| 2022/06/15 | 4,975 | 4,985 | 4,770 | 4,815 | 10,500 |
| 2022/06/14 | 4,900 | 4,945 | 4,805 | 4,905 | 9,300 |
| 2022/06/13 | 5,170 | 5,220 | 4,960 | 5,000 | 18,300 |
| 2022/06/10 | 5,350 | 5,420 | 5,280 | 5,320 | 4,500 |
| 2022/06/09 | 5,360 | 5,480 | 5,330 | 5,350 | 11,500 |
| 2022/06/08 | 5,450 | 5,450 | 5,320 | 5,320 | 16,200 |
| 2022/06/07 | 5,600 | 5,600 | 5,450 | 5,490 | 11,500 |
| 2022/06/06 | 5,600 | 5,600 | 5,510 | 5,600 | 7,100 |
| 2022/06/03 | 5,580 | 5,640 | 5,550 | 5,640 | 6,500 |
| 2022/06/02 | 5,560 | 5,660 | 5,530 | 5,580 | 7,400 |
| 2022/06/01 | 5,780 | 5,780 | 5,450 | 5,560 | 15,700 |
| 2022/05/31 | 5,780 | 5,780 | 5,450 | 5,610 | 48,700 |
| 2022/05/30 | 6,000 | 6,150 | 5,560 | 5,760 | 90,200 |
| 2022/05/27 | 5,200 | 5,260 | 5,170 | 5,250 | 4,300 |
| 2022/05/26 | 5,270 | 5,300 | 5,160 | 5,230 | 4,900 |
| 2022/05/25 | 5,320 | 5,320 | 5,190 | 5,270 | 5,000 |
| 2022/05/24 | 5,190 | 5,300 | 5,170 | 5,300 | 6,200 |
| 2022/05/23 | 5,230 | 5,310 | 5,170 | 5,190 | 3,800 |
| 2022/05/20 | 5,390 | 5,510 | 5,160 | 5,260 | 15,900 |
| 2022/05/19 | 5,130 | 5,390 | 5,130 | 5,390 | 13,400 |
| 2022/05/18 | 5,090 | 5,330 | 5,090 | 5,330 | 19,400 |
| 2022/05/17 | 5,090 | 5,170 | 4,985 | 5,060 | 5,600 |
| 2022/05/16 | 5,140 | 5,240 | 5,080 | 5,150 | 11,400 |
| 2022/05/13 | 4,810 | 5,160 | 4,810 | 5,080 | 12,100 |
| 2022/05/12 | 4,750 | 4,900 | 4,750 | 4,870 | 11,000 |
| 2022/05/11 | 4,660 | 4,855 | 4,570 | 4,750 | 4,600 |
| 2022/05/10 | 4,735 | 4,800 | 4,580 | 4,660 | 3,700 |
| 2022/05/09 | 4,805 | 4,830 | 4,735 | 4,735 | 5,000 |
| 2022/05/06 | 4,845 | 4,900 | 4,835 | 4,875 | 1,900 |
| 2022/05/02 | 4,865 | 4,900 | 4,825 | 4,845 | 3,700 |
| 2022/04/28 | 4,745 | 4,885 | 4,745 | 4,865 | 3,600 |
| 2022/04/27 | 4,680 | 4,890 | 4,665 | 4,795 | 12,300 |
| 2022/04/26 | 4,600 | 4,780 | 4,585 | 4,780 | 8,000 |
| 2022/04/25 | 4,555 | 4,700 | 4,555 | 4,600 | 10,000 |
| 2022/04/22 | 4,725 | 4,765 | 4,625 | 4,765 | 3,900 |
| 2022/04/21 | 4,665 | 4,830 | 4,665 | 4,745 | 5,200 |
| 2022/04/20 | 4,745 | 4,880 | 4,625 | 4,675 | 9,200 |
| 2022/04/19 | 4,920 | 4,940 | 4,800 | 4,800 | 4,800 |
| 2022/04/18 | 4,950 | 4,965 | 4,880 | 4,945 | 5,100 |
| 2022/04/15 | 4,815 | 4,935 | 4,805 | 4,875 | 7,900 |
| 2022/04/14 | 5,130 | 5,130 | 4,820 | 4,880 | 14,100 |
| 2022/04/13 | 4,940 | 5,130 | 4,860 | 5,030 | 18,400 |
| 2022/04/12 | 5,060 | 5,090 | 4,710 | 4,800 | 23,500 |
| 2022/04/11 | 5,280 | 5,580 | 5,130 | 5,160 | 44,900 |
| 2022/04/08 | 4,780 | 5,190 | 4,780 | 5,190 | 44,800 |
| 2022/04/07 | 4,695 | 4,760 | 4,645 | 4,685 | 15,600 |
| 2022/04/06 | 4,525 | 4,825 | 4,515 | 4,765 | 33,300 |
| 2022/04/05 | 4,440 | 4,550 | 4,435 | 4,470 | 10,000 |
| 2022/04/04 | 4,490 | 4,550 | 4,440 | 4,445 | 16,700 |
| 2022/04/01 | 4,250 | 4,470 | 4,160 | 4,470 | 14,200 |
| 2022/03/31 | 4,345 | 4,345 | 4,150 | 4,295 | 10,800 |
| 2022/03/30 | 4,095 | 4,330 | 4,060 | 4,275 | 23,900 |
| 2022/03/29 | 3,850 | 3,975 | 3,850 | 3,955 | 7,300 |
| 2022/03/28 | 3,885 | 3,885 | 3,815 | 3,845 | 7,600 |
| 2022/03/25 | 3,805 | 3,815 | 3,750 | 3,785 | 5,600 |
| 2022/03/24 | 3,810 | 3,835 | 3,710 | 3,805 | 8,700 |
| 2022/03/23 | 3,920 | 3,920 | 3,815 | 3,855 | 7,100 |
| 2022/03/22 | 3,875 | 3,875 | 3,775 | 3,845 | 6,800 |
| 2022/03/18 | 3,760 | 3,875 | 3,760 | 3,875 | 3,900 |
| 2022/03/17 | 3,625 | 3,810 | 3,625 | 3,760 | 8,600 |
| 2022/03/16 | 3,600 | 3,640 | 3,600 | 3,625 | 4,000 |
| 2022/03/15 | 3,590 | 3,645 | 3,590 | 3,605 | 3,700 |
| 2022/03/14 | 3,635 | 3,655 | 3,580 | 3,590 | 9,400 |
| 2022/03/11 | 3,700 | 3,700 | 3,600 | 3,690 | 8,500 |
| 2022/03/10 | 3,700 | 3,760 | 3,700 | 3,720 | 6,300 |
| 2022/03/09 | 3,640 | 3,690 | 3,585 | 3,675 | 7,900 |
| 2022/03/08 | 3,625 | 3,805 | 3,625 | 3,670 | 8,100 |
| 2022/03/07 | 3,790 | 3,790 | 3,680 | 3,765 | 13,200 |
| 2022/03/04 | 3,800 | 3,865 | 3,735 | 3,820 | 17,000 |
| 2022/03/03 | 3,940 | 3,945 | 3,855 | 3,890 | 6,200 |
| 2022/03/02 | 4,055 | 4,055 | 3,880 | 3,940 | 8,000 |
| 2022/03/01 | 3,900 | 4,110 | 3,900 | 4,055 | 10,100 |
| 2022/02/28 | 3,900 | 3,955 | 3,800 | 3,925 | 9,400 |
| 2022/02/25 | 3,730 | 3,935 | 3,730 | 3,900 | 18,100 |
| 2022/02/24 | 3,715 | 3,750 | 3,680 | 3,730 | 12,200 |
| 2022/02/22 | 3,775 | 3,825 | 3,700 | 3,710 | 15,100 |
| 2022/02/21 | 3,850 | 3,865 | 3,760 | 3,810 | 16,400 |
| 2022/02/18 | 3,980 | 3,980 | 3,825 | 3,920 | 19,400 |
| 2022/02/17 | 4,145 | 4,255 | 4,020 | 4,025 | 21,700 |
| 2022/02/16 | 4,110 | 4,330 | 4,100 | 4,245 | 32,100 |
| 2022/02/15 | 4,050 | 4,180 | 4,005 | 4,070 | 21,900 |
| 2022/02/14 | 4,000 | 4,120 | 3,975 | 4,045 | 38,900 |
| 2022/02/10 | 4,255 | 4,500 | 4,255 | 4,460 | 13,500 |
| 2022/02/09 | 4,450 | 4,450 | 4,305 | 4,305 | 18,200 |
| 2022/02/08 | 4,300 | 4,445 | 4,285 | 4,445 | 16,500 |
| 2022/02/07 | 4,200 | 4,325 | 4,160 | 4,325 | 11,400 |
| 2022/02/04 | 4,185 | 4,260 | 4,185 | 4,230 | 6,000 |
| 2022/02/03 | 4,280 | 4,280 | 4,160 | 4,185 | 8,300 |
| 2022/02/02 | 4,305 | 4,305 | 4,200 | 4,280 | 6,200 |
| 2022/02/01 | 4,280 | 4,335 | 4,195 | 4,250 | 5,500 |
| 2022/01/31 | 4,125 | 4,260 | 4,125 | 4,255 | 11,600 |
| 2022/01/28 | 3,985 | 4,160 | 3,985 | 4,060 | 23,000 |
| 2022/01/27 | 4,215 | 4,240 | 3,955 | 3,980 | 20,800 |
| 2022/01/26 | 4,220 | 4,295 | 4,145 | 4,215 | 24,100 |
| 2022/01/25 | 4,325 | 4,325 | 4,110 | 4,150 | 8,600 |
| 2022/01/24 | 4,190 | 4,350 | 4,175 | 4,255 | 7,900 |
| 2022/01/21 | 4,025 | 4,180 | 4,025 | 4,180 | 11,400 |
| 2022/01/20 | 4,055 | 4,150 | 4,055 | 4,095 | 10,000 |
| 2022/01/19 | 4,200 | 4,200 | 4,005 | 4,005 | 21,900 |
| 2022/01/18 | 4,185 | 4,280 | 4,175 | 4,205 | 10,900 |
| 2022/01/17 | 4,250 | 4,280 | 4,155 | 4,185 | 6,000 |
| 2022/01/14 | 4,245 | 4,255 | 4,170 | 4,225 | 14,400 |
| 2022/01/13 | 4,465 | 4,465 | 4,310 | 4,315 | 10,300 |
| 2022/01/12 | 4,300 | 4,450 | 4,290 | 4,405 | 18,800 |
| 2022/01/11 | 4,120 | 4,170 | 4,050 | 4,170 | 12,100 |
| 2022/01/07 | 4,150 | 4,270 | 4,100 | 4,160 | 18,300 |
| 2022/01/06 | 4,200 | 4,270 | 4,165 | 4,220 | 18,700 |
| 2022/01/05 | 4,575 | 4,575 | 4,300 | 4,310 | 19,500 |
| 2022/01/04 | 4,615 | 4,615 | 4,530 | 4,575 | 8,100 |