翻訳センター(2483)の株価時系列情報
翻訳センター(2483)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 |
|---|---|---|---|---|---|
| 2024/04/18 | 1,907 | 1,934 | 1,900 | 1,900 | 2,300 |
| 2024/04/17 | 1,930 | 1,953 | 1,911 | 1,913 | 2,400 |
| 2024/04/16 | 1,932 | 1,946 | 1,932 | 1,932 | 700 |
| 2024/04/15 | 1,954 | 1,958 | 1,941 | 1,944 | 900 |
| 2024/04/12 | 1,977 | 1,977 | 1,948 | 1,954 | 2,300 |
| 2024/04/11 | 1,968 | 1,970 | 1,951 | 1,951 | 1,000 |
| 2024/04/10 | 1,979 | 1,987 | 1,954 | 1,970 | 1,700 |
| 2024/04/09 | 1,960 | 1,977 | 1,942 | 1,977 | 2,000 |
| 2024/04/08 | 1,966 | 1,977 | 1,960 | 1,960 | 1,600 |
| 2024/04/05 | 1,965 | 1,987 | 1,940 | 1,966 | 2,900 |
| 2024/04/04 | 1,970 | 1,986 | 1,960 | 1,986 | 2,000 |
| 2024/04/03 | 1,999 | 1,999 | 1,961 | 1,970 | 77,400 |
| 2024/04/02 | 2,038 | 2,041 | 2,000 | 2,000 | 2,800 |
| 2024/04/01 | 2,050 | 2,050 | 2,013 | 2,038 | 5,000 |
| 2024/03/29 | 2,058 | 2,180 | 2,041 | 2,064 | 31,400 |
| 2024/03/28 | 1,969 | 2,017 | 1,955 | 2,014 | 8,500 |
| 2024/03/27 | 1,971 | 1,984 | 1,971 | 1,972 | 1,600 |
| 2024/03/26 | 1,952 | 1,969 | 1,950 | 1,967 | 700 |
| 2024/03/25 | 1,976 | 1,976 | 1,951 | 1,957 | 1,200 |
| 2024/03/22 | 1,961 | 1,984 | 1,961 | 1,976 | 900 |
| 2024/03/21 | 1,953 | 1,988 | 1,953 | 1,969 | 5,700 |
| 2024/03/19 | 1,999 | 1,999 | 1,922 | 1,950 | 5,600 |
| 2024/03/18 | 1,941 | 2,000 | 1,940 | 1,991 | 4,300 |
| 2024/03/15 | 1,972 | 1,978 | 1,922 | 1,945 | 5,500 |
| 2024/03/14 | 2,060 | 2,070 | 1,965 | 1,985 | 31,000 |
| 2024/03/13 | 1,902 | 1,902 | 1,890 | 1,890 | 1,200 |
| 2024/03/12 | 1,882 | 1,889 | 1,877 | 1,879 | 2,800 |
| 2024/03/11 | 1,901 | 1,902 | 1,884 | 1,896 | 1,600 |
| 2024/03/08 | 1,916 | 1,916 | 1,900 | 1,900 | 800 |
| 2024/03/07 | 1,877 | 1,929 | 1,877 | 1,916 | 3,100 |
| 2024/03/06 | 1,888 | 1,895 | 1,871 | 1,895 | 2,000 |
| 2024/03/05 | 1,888 | 1,894 | 1,856 | 1,892 | 2,500 |
| 2024/03/04 | 1,872 | 1,899 | 1,872 | 1,895 | 4,000 |
| 2024/03/01 | 1,872 | 1,888 | 1,862 | 1,872 | 2,000 |
| 2024/02/29 | 1,898 | 1,898 | 1,870 | 1,872 | 4,300 |
| 2024/02/28 | 1,912 | 1,912 | 1,902 | 1,902 | 1,200 |
| 2024/02/27 | 1,920 | 1,940 | 1,905 | 1,915 | 6,200 |
| 2024/02/26 | 1,865 | 1,894 | 1,862 | 1,882 | 6,300 |
| 2024/02/22 | 1,850 | 1,879 | 1,849 | 1,879 | 4,900 |
| 2024/02/21 | 1,850 | 1,873 | 1,832 | 1,870 | 8,700 |
| 2024/02/20 | 1,850 | 1,876 | 1,850 | 1,871 | 1,400 |
| 2024/02/19 | 1,883 | 1,883 | 1,852 | 1,852 | 1,800 |
| 2024/02/16 | 1,881 | 1,890 | 1,844 | 1,884 | 10,000 |
| 2024/02/15 | 1,881 | 1,896 | 1,872 | 1,895 | 5,700 |
| 2024/02/14 | 1,871 | 1,885 | 1,871 | 1,876 | 1,100 |
| 2024/02/13 | 1,901 | 1,905 | 1,868 | 1,869 | 6,000 |
| 2024/02/09 | 1,918 | 1,937 | 1,883 | 1,897 | 2,700 |
| 2024/02/08 | 1,941 | 1,978 | 1,929 | 1,945 | 5,100 |
| 2024/02/07 | 1,981 | 1,981 | 1,937 | 1,941 | 2,100 |
| 2024/02/06 | 1,979 | 1,990 | 1,964 | 1,981 | 2,700 |
| 2024/02/05 | 1,981 | 1,981 | 1,979 | 1,979 | 2,100 |
| 2024/02/02 | 1,937 | 1,990 | 1,937 | 1,981 | 13,700 |
| 2024/02/01 | 1,919 | 1,940 | 1,915 | 1,940 | 2,900 |
| 2024/01/31 | 1,919 | 1,944 | 1,919 | 1,930 | 2,500 |
| 2024/01/30 | 1,932 | 1,940 | 1,928 | 1,928 | 2,700 |
| 2024/01/29 | 1,930 | 1,970 | 1,913 | 1,945 | 8,800 |
| 2024/01/26 | 1,920 | 1,930 | 1,920 | 1,923 | 1,200 |
| 2024/01/25 | 1,917 | 1,940 | 1,906 | 1,922 | 2,600 |
| 2024/01/24 | 1,930 | 1,930 | 1,899 | 1,913 | 2,700 |
| 2024/01/23 | 1,950 | 1,967 | 1,913 | 1,926 | 10,600 |
| 2024/01/22 | 1,881 | 1,955 | 1,856 | 1,950 | 22,500 |
| 2024/01/19 | 1,922 | 1,922 | 1,860 | 1,875 | 13,000 |
| 2024/01/18 | 1,996 | 1,996 | 1,892 | 1,900 | 42,100 |
| 2024/01/17 | 1,984 | 2,010 | 1,812 | 1,877 | 231,500 |
| 2024/01/16 | 1,783 | 1,799 | 1,777 | 1,787 | 3,800 |
| 2024/01/15 | 1,810 | 1,810 | 1,787 | 1,787 | 3,400 |
| 2024/01/12 | 1,826 | 1,837 | 1,797 | 1,810 | 5,100 |
| 2024/01/11 | 1,837 | 1,850 | 1,817 | 1,827 | 6,300 |
| 2024/01/10 | 1,887 | 1,887 | 1,812 | 1,847 | 1,700 |
| 2024/01/09 | 1,850 | 1,885 | 1,832 | 1,885 | 6,800 |
| 2024/01/05 | 1,804 | 1,840 | 1,804 | 1,824 | 7,800 |
| 2024/01/04 | 1,753 | 1,813 | 1,753 | 1,809 | 4,400 |
| 2023/12/29 | 1,732 | 1,774 | 1,722 | 1,774 | 4,500 |
| 2023/12/28 | 1,724 | 1,741 | 1,724 | 1,739 | 1,500 |
| 2023/12/27 | 1,734 | 1,743 | 1,730 | 1,730 | 3,200 |
| 2023/12/26 | 1,732 | 1,741 | 1,730 | 1,740 | 5,300 |
| 2023/12/25 | 1,749 | 1,749 | 1,731 | 1,740 | 2,200 |
| 2023/12/22 | 1,736 | 1,751 | 1,731 | 1,751 | 4,800 |
| 2023/12/21 | 1,758 | 1,758 | 1,730 | 1,740 | 6,000 |
| 2023/12/20 | 1,747 | 1,758 | 1,747 | 1,750 | 1,000 |
| 2023/12/19 | 1,746 | 1,752 | 1,731 | 1,747 | 2,200 |
| 2023/12/18 | 1,748 | 1,748 | 1,730 | 1,730 | 1,500 |
| 2023/12/15 | 1,736 | 1,778 | 1,728 | 1,730 | 2,700 |
| 2023/12/14 | 1,736 | 1,737 | 1,720 | 1,736 | 3,300 |
| 2023/12/13 | 1,719 | 1,734 | 1,713 | 1,724 | 2,100 |
| 2023/12/12 | 1,725 | 1,725 | 1,711 | 1,711 | 800 |
| 2023/12/11 | 1,705 | 1,725 | 1,704 | 1,725 | 1,600 |
| 2023/12/08 | 1,710 | 1,724 | 1,705 | 1,705 | 4,100 |
| 2023/12/07 | 1,703 | 1,723 | 1,684 | 1,706 | 6,600 |
| 2023/12/06 | 1,715 | 1,728 | 1,705 | 1,719 | 2,800 |
| 2023/12/05 | 1,720 | 1,729 | 1,715 | 1,715 | 1,700 |
| 2023/12/04 | 1,728 | 1,737 | 1,710 | 1,712 | 5,600 |
| 2023/12/01 | 1,739 | 1,739 | 1,710 | 1,728 | 3,500 |
| 2023/11/30 | 1,734 | 1,739 | 1,712 | 1,739 | 2,100 |
| 2023/11/29 | 1,713 | 1,734 | 1,712 | 1,730 | 2,500 |
| 2023/11/28 | 1,720 | 1,743 | 1,719 | 1,730 | 2,200 |
| 2023/11/27 | 1,722 | 1,744 | 1,716 | 1,722 | 1,600 |
| 2023/11/24 | 1,701 | 1,718 | 1,701 | 1,705 | 1,300 |
| 2023/11/22 | 1,709 | 1,721 | 1,705 | 1,705 | 1,100 |
| 2023/11/21 | 1,723 | 1,744 | 1,706 | 1,717 | 1,400 |
| 2023/11/20 | 1,680 | 1,737 | 1,673 | 1,723 | 6,600 |
| 2023/11/17 | 1,680 | 1,709 | 1,670 | 1,676 | 3,400 |
| 2023/11/16 | 1,673 | 1,685 | 1,673 | 1,680 | 1,900 |
| 2023/11/15 | 1,674 | 1,692 | 1,673 | 1,680 | 2,800 |
| 2023/11/14 | 1,672 | 1,698 | 1,672 | 1,672 | 4,300 |
| 2023/11/13 | 1,715 | 1,715 | 1,656 | 1,671 | 11,300 |
| 2023/11/10 | 1,721 | 1,764 | 1,695 | 1,716 | 19,000 |
| 2023/11/09 | 1,850 | 1,850 | 1,755 | 1,840 | 6,500 |
| 2023/11/08 | 1,850 | 1,853 | 1,850 | 1,853 | 1,300 |
| 2023/11/07 | 1,872 | 1,873 | 1,846 | 1,850 | 3,000 |
| 2023/11/06 | 1,882 | 1,882 | 1,832 | 1,851 | 5,000 |
| 2023/11/02 | 1,845 | 1,851 | 1,813 | 1,842 | 2,900 |
| 2023/11/01 | 1,876 | 1,897 | 1,840 | 1,850 | 2,300 |
| 2023/10/31 | 1,810 | 1,876 | 1,807 | 1,876 | 4,300 |
| 2023/10/30 | 1,822 | 1,850 | 1,822 | 1,850 | 2,000 |
| 2023/10/27 | 1,830 | 1,850 | 1,823 | 1,826 | 2,300 |
| 2023/10/26 | 1,845 | 1,847 | 1,821 | 1,821 | 900 |
| 2023/10/25 | 1,820 | 1,853 | 1,806 | 1,849 | 2,800 |
| 2023/10/24 | 1,800 | 1,817 | 1,751 | 1,817 | 5,200 |
| 2023/10/23 | 1,851 | 1,861 | 1,774 | 1,794 | 8,200 |
| 2023/10/20 | 1,884 | 1,884 | 1,860 | 1,861 | 3,000 |
| 2023/10/19 | 1,870 | 1,893 | 1,870 | 1,893 | 2,100 |
| 2023/10/18 | 1,868 | 1,880 | 1,853 | 1,872 | 3,400 |
| 2023/10/17 | 1,860 | 1,889 | 1,860 | 1,867 | 3,500 |
| 2023/10/16 | 1,881 | 1,903 | 1,864 | 1,878 | 4,500 |
| 2023/10/13 | 1,931 | 1,931 | 1,911 | 1,916 | 2,400 |
| 2023/10/12 | 1,925 | 1,929 | 1,903 | 1,929 | 3,700 |
| 2023/10/11 | 1,907 | 1,908 | 1,885 | 1,885 | 2,600 |
| 2023/10/10 | 1,911 | 1,921 | 1,889 | 1,907 | 6,000 |
| 2023/10/06 | 1,880 | 1,949 | 1,880 | 1,889 | 6,600 |
| 2023/10/05 | 1,892 | 1,930 | 1,850 | 1,870 | 8,100 |
| 2023/10/04 | 1,978 | 1,978 | 1,852 | 1,852 | 19,700 |
| 2023/10/03 | 1,903 | 2,090 | 1,903 | 1,980 | 18,200 |
| 2023/10/02 | 2,201 | 2,247 | 1,906 | 1,906 | 45,600 |
| 2023/09/29 | 2,100 | 2,242 | 2,065 | 2,176 | 36,700 |
| 2023/09/28 | 2,010 | 2,100 | 2,010 | 2,100 | 63,400 |
| 2023/09/27 | 1,991 | 1,999 | 1,955 | 1,999 | 6,100 |
| 2023/09/26 | 1,911 | 1,999 | 1,911 | 1,951 | 13,100 |
| 2023/09/25 | 1,899 | 1,901 | 1,870 | 1,901 | 8,500 |
| 2023/09/22 | 1,870 | 1,893 | 1,859 | 1,877 | 9,100 |
| 2023/09/21 | 1,870 | 1,879 | 1,854 | 1,870 | 3,800 |
| 2023/09/20 | 1,871 | 1,871 | 1,861 | 1,867 | 1,900 |
| 2023/09/19 | 1,867 | 1,873 | 1,860 | 1,866 | 3,900 |
| 2023/09/15 | 1,851 | 1,866 | 1,841 | 1,859 | 5,600 |
| 2023/09/14 | 1,822 | 1,847 | 1,822 | 1,840 | 700 |
| 2023/09/13 | 1,809 | 1,834 | 1,809 | 1,834 | 700 |
| 2023/09/12 | 1,820 | 1,829 | 1,807 | 1,807 | 1,400 |
| 2023/09/11 | 1,827 | 1,837 | 1,818 | 1,818 | 900 |
| 2023/09/08 | 1,824 | 1,840 | 1,824 | 1,827 | 1,800 |
| 2023/09/07 | 1,843 | 1,858 | 1,824 | 1,824 | 6,100 |
| 2023/09/06 | 1,840 | 1,851 | 1,837 | 1,845 | 4,500 |
| 2023/09/05 | 1,840 | 1,849 | 1,814 | 1,840 | 3,700 |
| 2023/09/04 | 1,834 | 1,845 | 1,833 | 1,841 | 4,600 |
| 2023/09/01 | 1,842 | 1,849 | 1,835 | 1,843 | 1,400 |
| 2023/08/31 | 1,848 | 1,854 | 1,836 | 1,852 | 1,700 |
| 2023/08/30 | 1,841 | 1,851 | 1,836 | 1,851 | 1,300 |
| 2023/08/29 | 1,833 | 1,853 | 1,833 | 1,853 | 2,900 |
| 2023/08/28 | 1,819 | 1,838 | 1,806 | 1,832 | 51,700 |
| 2023/08/25 | 1,832 | 1,840 | 1,806 | 1,819 | 1,200 |
| 2023/08/24 | 1,839 | 1,840 | 1,826 | 1,839 | 1,000 |
| 2023/08/23 | 1,825 | 1,841 | 1,810 | 1,836 | 4,300 |
| 2023/08/22 | 1,833 | 1,833 | 1,815 | 1,828 | 2,200 |
| 2023/08/21 | 1,810 | 1,829 | 1,799 | 1,805 | 4,300 |
| 2023/08/18 | 1,835 | 1,835 | 1,807 | 1,809 | 2,700 |
| 2023/08/17 | 1,814 | 1,836 | 1,799 | 1,835 | 10,000 |
| 2023/08/16 | 1,809 | 1,820 | 1,800 | 1,801 | 2,800 |
| 2023/08/15 | 1,766 | 1,817 | 1,766 | 1,803 | 3,700 |
| 2023/08/14 | 1,756 | 1,783 | 1,756 | 1,765 | 2,800 |
| 2023/08/10 | 1,750 | 1,769 | 1,726 | 1,740 | 8,100 |
| 2023/08/09 | 1,776 | 1,829 | 1,730 | 1,754 | 18,700 |
| 2023/08/08 | 1,874 | 1,875 | 1,854 | 1,874 | 7,700 |
| 2023/08/07 | 1,864 | 1,869 | 1,858 | 1,869 | 2,700 |
| 2023/08/04 | 1,830 | 1,863 | 1,829 | 1,850 | 3,100 |
| 2023/08/03 | 1,837 | 1,839 | 1,827 | 1,835 | 2,500 |
| 2023/08/02 | 1,830 | 1,837 | 1,814 | 1,837 | 1,400 |
| 2023/08/01 | 1,810 | 1,824 | 1,803 | 1,824 | 1,200 |
| 2023/07/31 | 1,800 | 1,810 | 1,800 | 1,810 | 1,100 |
| 2023/07/28 | 1,816 | 1,816 | 1,780 | 1,795 | 3,400 |
| 2023/07/27 | 1,822 | 1,837 | 1,808 | 1,837 | 2,200 |
| 2023/07/26 | 1,862 | 1,862 | 1,840 | 1,840 | 1,800 |
| 2023/07/25 | 1,839 | 1,860 | 1,824 | 1,855 | 5,300 |
| 2023/07/24 | 1,780 | 1,822 | 1,780 | 1,822 | 3,000 |
| 2023/07/21 | 1,798 | 1,800 | 1,761 | 1,776 | 3,100 |
| 2023/07/20 | 1,764 | 1,794 | 1,754 | 1,794 | 1,900 |
| 2023/07/19 | 1,742 | 1,764 | 1,742 | 1,764 | 1,400 |
| 2023/07/18 | 1,733 | 1,747 | 1,732 | 1,742 | 3,000 |
| 2023/07/14 | 1,773 | 1,775 | 1,740 | 1,740 | 4,300 |
| 2023/07/13 | 1,774 | 1,774 | 1,771 | 1,772 | 1,000 |
| 2023/07/12 | 1,790 | 1,790 | 1,772 | 1,781 | 2,700 |
| 2023/07/11 | 1,790 | 1,822 | 1,776 | 1,790 | 2,200 |
| 2023/07/10 | 1,780 | 1,789 | 1,775 | 1,785 | 2,200 |
| 2023/07/07 | 1,780 | 1,786 | 1,772 | 1,776 | 3,800 |
| 2023/07/06 | 1,786 | 1,800 | 1,778 | 1,786 | 4,300 |
| 2023/07/05 | 1,816 | 1,819 | 1,786 | 1,786 | 4,300 |
| 2023/07/04 | 1,845 | 1,845 | 1,820 | 1,821 | 3,100 |
| 2023/07/03 | 1,845 | 1,848 | 1,833 | 1,843 | 3,400 |
| 2023/06/30 | 1,836 | 1,839 | 1,824 | 1,838 | 4,400 |
| 2023/06/29 | 1,830 | 1,850 | 1,830 | 1,849 | 2,400 |
| 2023/06/28 | 1,850 | 1,850 | 1,819 | 1,819 | 5,200 |
| 2023/06/27 | 1,852 | 1,852 | 1,839 | 1,840 | 2,800 |