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 |
|---|---|---|---|---|---|
| 2006/12/29 | 323,000 | 323,000 | 320,000 | 323,000 | 55 |
| 2006/12/28 | 321,000 | 322,000 | 318,000 | 322,000 | 62 |
| 2006/12/27 | 318,000 | 320,000 | 315,000 | 320,000 | 107 |
| 2006/12/26 | 315,000 | 320,000 | 314,000 | 316,000 | 71 |
| 2006/12/25 | 324,000 | 324,000 | 315,000 | 320,000 | 108 |
| 2006/12/22 | 315,000 | 324,000 | 310,000 | 324,000 | 69 |
| 2006/12/21 | 326,000 | 326,000 | 315,000 | 323,000 | 122 |
| 2006/12/20 | 321,000 | 326,000 | 320,000 | 326,000 | 198 |
| 2006/12/19 | 320,000 | 323,000 | 318,000 | 322,000 | 92 |
| 2006/12/18 | 322,000 | 325,000 | 317,000 | 320,000 | 132 |
| 2006/12/15 | 315,000 | 320,000 | 315,000 | 320,000 | 54 |
| 2006/12/14 | 314,000 | 317,000 | 310,000 | 315,000 | 66 |
| 2006/12/13 | 312,000 | 316,000 | 312,000 | 315,000 | 69 |
| 2006/12/12 | 322,000 | 324,000 | 306,000 | 312,000 | 110 |
| 2006/12/11 | 324,000 | 326,000 | 315,000 | 322,000 | 125 |
| 2006/12/08 | 311,000 | 321,000 | 311,000 | 318,000 | 57 |
| 2006/12/07 | 322,000 | 327,000 | 307,000 | 310,000 | 177 |
| 2006/12/06 | 301,000 | 320,000 | 300,000 | 316,000 | 245 |
| 2006/12/05 | 313,000 | 314,000 | 296,000 | 301,000 | 170 |
| 2006/12/04 | 302,000 | 323,000 | 301,000 | 308,000 | 282 |
| 2006/12/01 | 299,000 | 300,000 | 295,000 | 298,000 | 53 |
| 2006/11/30 | 300,000 | 303,000 | 297,000 | 299,000 | 75 |
| 2006/11/29 | 301,000 | 304,000 | 296,000 | 300,000 | 59 |
| 2006/11/28 | 294,000 | 303,000 | 292,000 | 299,000 | 44 |
| 2006/11/27 | 287,000 | 295,000 | 283,000 | 294,000 | 47 |
| 2006/11/24 | 286,000 | 289,000 | 280,000 | 289,000 | 42 |
| 2006/11/22 | 270,000 | 296,000 | 270,000 | 296,000 | 96 |
| 2006/11/21 | 278,000 | 285,000 | 274,000 | 277,000 | 60 |
| 2006/11/20 | 286,000 | 292,000 | 274,000 | 279,000 | 70 |
| 2006/11/17 | 300,000 | 300,000 | 288,000 | 295,000 | 54 |
| 2006/11/16 | 300,000 | 303,000 | 298,000 | 300,000 | 41 |
| 2006/11/15 | 311,000 | 313,000 | 300,000 | 303,000 | 85 |
| 2006/11/14 | 297,000 | 318,000 | 297,000 | 311,000 | 76 |
| 2006/11/13 | 296,000 | 302,000 | 294,000 | 298,000 | 39 |
| 2006/11/10 | 297,000 | 301,000 | 295,000 | 298,000 | 29 |
| 2006/11/09 | 294,000 | 302,000 | 293,000 | 302,000 | 52 |
| 2006/11/08 | 309,000 | 309,000 | 301,000 | 301,000 | 74 |
| 2006/11/07 | 310,000 | 314,000 | 308,000 | 309,000 | 50 |
| 2006/11/06 | 310,000 | 312,000 | 306,000 | 308,000 | 24 |
| 2006/11/02 | 310,000 | 318,000 | 310,000 | 312,000 | 35 |
| 2006/11/01 | 317,000 | 318,000 | 314,000 | 318,000 | 33 |
| 2006/10/31 | 314,000 | 323,000 | 313,000 | 317,000 | 19 |
| 2006/10/30 | 323,000 | 324,000 | 312,000 | 316,000 | 38 |
| 2006/10/27 | 331,000 | 332,000 | 315,000 | 327,000 | 43 |
| 2006/10/26 | 337,000 | 337,000 | 327,000 | 333,000 | 53 |
| 2006/10/25 | 339,000 | 339,000 | 330,000 | 337,000 | 52 |
| 2006/10/24 | 345,000 | 345,000 | 337,000 | 340,000 | 94 |
| 2006/10/23 | 336,000 | 340,000 | 325,000 | 339,000 | 86 |
| 2006/10/20 | 336,000 | 336,000 | 329,000 | 335,000 | 54 |
| 2006/10/19 | 337,000 | 343,000 | 330,000 | 340,000 | 165 |
| 2006/10/18 | 313,000 | 328,000 | 307,000 | 325,000 | 94 |
| 2006/10/17 | 318,000 | 318,000 | 310,000 | 313,000 | 78 |
| 2006/10/16 | 310,000 | 322,000 | 307,000 | 320,000 | 130 |
| 2006/10/13 | 300,000 | 311,000 | 295,000 | 310,000 | 85 |
| 2006/10/12 | 277,000 | 295,000 | 270,000 | 292,000 | 99 |
| 2006/10/11 | 300,000 | 301,000 | 284,000 | 285,000 | 126 |
| 2006/10/10 | 320,000 | 320,000 | 300,000 | 302,000 | 129 |
| 2006/10/06 | 328,000 | 328,000 | 321,000 | 321,000 | 53 |
| 2006/10/05 | 330,000 | 332,000 | 327,000 | 327,000 | 50 |
| 2006/10/04 | 328,000 | 329,000 | 323,000 | 325,000 | 72 |
| 2006/10/03 | 325,000 | 326,000 | 321,000 | 323,000 | 47 |
| 2006/10/02 | 334,000 | 334,000 | 326,000 | 326,000 | 60 |
| 2006/09/29 | 333,000 | 340,000 | 327,000 | 330,000 | 160 |
| 2006/09/28 | 327,000 | 338,000 | 324,000 | 326,000 | 123 |
| 2006/09/27 | 312,000 | 326,000 | 312,000 | 323,000 | 147 |
| 2006/09/26 | 315,000 | 315,000 | 308,000 | 313,000 | 42 |
| 2006/09/25 | 322,000 | 325,000 | 315,000 | 315,000 | 67 |
| 2006/09/22 | 312,000 | 328,000 | 310,000 | 326,000 | 89 |
| 2006/09/21 | 316,000 | 320,000 | 302,000 | 320,000 | 137 |
| 2006/09/20 | 307,000 | 315,000 | 297,000 | 307,000 | 230 |
| 2006/09/19 | 333,000 | 333,000 | 307,000 | 311,000 | 128 |
| 2006/09/15 | 333,000 | 335,000 | 322,000 | 331,000 | 107 |
| 2006/09/14 | 346,000 | 346,000 | 332,000 | 333,000 | 114 |
| 2006/09/13 | 369,000 | 375,000 | 334,000 | 335,000 | 322 |
| 2006/09/12 | 377,000 | 378,000 | 362,000 | 364,000 | 189 |
| 2006/09/11 | 397,000 | 398,000 | 372,000 | 385,000 | 145 |
| 2006/09/08 | 390,000 | 402,000 | 390,000 | 397,000 | 113 |
| 2006/09/07 | 392,000 | 396,000 | 391,000 | 393,000 | 49 |
| 2006/09/06 | 412,000 | 416,000 | 395,000 | 396,000 | 147 |
| 2006/09/05 | 400,000 | 405,000 | 394,000 | 404,000 | 109 |
| 2006/09/04 | 395,000 | 400,000 | 391,000 | 392,000 | 84 |
| 2006/09/01 | 389,000 | 396,000 | 380,000 | 383,000 | 125 |
| 2006/08/31 | 401,000 | 402,000 | 391,000 | 392,000 | 104 |
| 2006/08/30 | 412,000 | 412,000 | 400,000 | 401,000 | 152 |
| 2006/08/29 | 415,000 | 420,000 | 406,000 | 412,000 | 206 |
| 2006/08/28 | 429,000 | 437,000 | 407,000 | 410,000 | 380 |
| 2006/08/25 | 432,000 | 448,000 | 421,000 | 428,000 | 919 |
| 2006/08/24 | 436,000 | 442,000 | 428,000 | 429,000 | 921 |
| 2006/08/23 | 409,000 | 457,000 | 409,000 | 450,000 | 2,697 |
| 2006/08/22 | 408,000 | 414,000 | 403,000 | 408,000 | 133 |
| 2006/08/21 | 418,000 | 418,000 | 407,000 | 408,000 | 116 |
| 2006/08/18 | 410,000 | 418,000 | 398,000 | 414,000 | 317 |
| 2006/08/17 | 428,000 | 434,000 | 406,000 | 412,000 | 313 |
| 2006/08/16 | 431,000 | 438,000 | 415,000 | 423,000 | 586 |
| 2006/08/15 | 393,000 | 436,000 | 392,000 | 423,000 | 1,404 |
| 2006/08/14 | 382,000 | 394,000 | 374,000 | 394,000 | 202 |
| 2006/08/11 | 389,000 | 390,000 | 381,000 | 382,000 | 125 |
| 2006/08/10 | 378,000 | 384,000 | 373,000 | 383,000 | 138 |
| 2006/08/09 | 370,000 | 385,000 | 365,000 | 382,000 | 186 |
| 2006/08/08 | 377,000 | 381,000 | 357,000 | 380,000 | 239 |
| 2006/08/07 | 393,000 | 411,000 | 375,000 | 376,000 | 718 |
| 2006/08/04 | 377,000 | 395,000 | 371,000 | 391,000 | 614 |
| 2006/08/03 | 388,000 | 392,000 | 362,000 | 373,000 | 588 |
| 2006/08/02 | 338,000 | 373,000 | 338,000 | 373,000 | 635 |
| 2006/08/01 | 336,000 | 354,000 | 334,000 | 343,000 | 178 |
| 2006/07/31 | 350,000 | 357,000 | 340,000 | 341,000 | 273 |
| 2006/07/28 | 320,000 | 359,000 | 310,000 | 338,000 | 587 |
| 2006/07/27 | 307,000 | 327,000 | 301,000 | 318,000 | 282 |
| 2006/07/26 | 368,000 | 368,000 | 317,000 | 317,000 | 369 |
| 2006/07/25 | 388,000 | 392,000 | 362,000 | 364,000 | 265 |
| 2006/07/24 | 362,000 | 373,000 | 350,000 | 373,000 | 350 |
| 2006/07/21 | 379,000 | 379,000 | 360,000 | 366,000 | 643 |
| 2006/07/20 | 396,000 | 416,000 | 385,000 | 393,000 | 1,358 |
| 2006/07/19 | 430,000 | 430,000 | 381,000 | 381,000 | 806 |
| 2006/07/18 | 484,000 | 484,000 | 431,000 | 431,000 | 277 |
| 2006/07/14 | 481,000 | 495,000 | 480,000 | 481,000 | 145 |
| 2006/07/13 | 491,000 | 516,000 | 490,000 | 491,000 | 162 |
| 2006/07/12 | 522,000 | 522,000 | 500,000 | 503,000 | 117 |
| 2006/07/11 | 528,000 | 538,000 | 510,000 | 522,000 | 269 |
| 2006/07/10 | 495,000 | 548,000 | 492,000 | 537,000 | 374 |
| 2006/07/07 | 542,000 | 542,000 | 506,000 | 507,000 | 408 |
| 2006/07/06 | 537,000 | 545,000 | 523,000 | 533,000 | 513 |
| 2006/07/05 | 541,000 | 558,000 | 536,000 | 546,000 | 1,064 |
| 2006/07/04 | 519,000 | 569,000 | 514,000 | 561,000 | 1,710 |
| 2006/07/03 | 508,000 | 516,000 | 506,000 | 512,000 | 193 |
| 2006/06/30 | 528,000 | 530,000 | 510,000 | 514,000 | 445 |
| 2006/06/29 | 486,000 | 518,000 | 485,000 | 517,000 | 507 |
| 2006/06/28 | 470,000 | 489,000 | 467,000 | 485,000 | 129 |
| 2006/06/27 | 493,000 | 498,000 | 478,000 | 480,000 | 248 |
| 2006/06/26 | 500,000 | 502,000 | 486,000 | 486,000 | 287 |
| 2006/06/23 | 523,000 | 528,000 | 500,000 | 506,000 | 484 |
| 2006/06/22 | 525,000 | 534,000 | 514,000 | 530,000 | 656 |
| 2006/06/21 | 505,000 | 519,000 | 485,000 | 519,000 | 729 |
| 2006/06/20 | 519,000 | 519,000 | 496,000 | 504,000 | 554 |
| 2006/06/19 | 509,000 | 530,000 | 505,000 | 515,000 | 818 |
| 2006/06/16 | 529,000 | 537,000 | 503,000 | 510,000 | 1,560 |
| 2006/06/15 | 549,000 | 550,000 | 508,000 | 509,000 | 2,161 |
| 2006/06/14 | 480,000 | 526,000 | 480,000 | 518,000 | 1,788 |
| 2006/06/13 | 490,000 | 507,000 | 471,000 | 480,000 | 1,747 |
| 2006/06/12 | 457,000 | 517,000 | 455,000 | 501,000 | 2,167 |
| 2006/06/09 | 473,000 | 485,000 | 437,000 | 467,000 | 1,548 |
| 2006/06/08 | 483,000 | 483,000 | 441,000 | 463,000 | 1,188 |
| 2006/06/07 | 522,000 | 529,000 | 478,000 | 484,000 | 1,460 |
| 2006/06/06 | 541,000 | 575,000 | 510,000 | 510,000 | 2,669 |
| 2006/06/05 | 524,000 | 568,000 | 512,000 | 557,000 | 2,622 |
| 2006/06/02 | 530,000 | 569,000 | 488,000 | 535,000 | 3,141 |
| 2006/06/01 | 560,000 | 573,000 | 474,000 | 550,000 | 4,452 |
| 2006/05/31 | 550,000 | 583,000 | 502,000 | 520,000 | 4,036 |
| 2006/05/30 | 540,000 | 627,000 | 538,000 | 590,000 | 8,576 |
| 2006/05/29 | 563,000 | 609,000 | 520,000 | 530,000 | 5,616 |
| 2006/05/26 | 630,000 | 642,000 | 528,000 | 554,000 | 5,025 |
| 2006/05/25 | 660,000 | 664,000 | 612,000 | 616,000 | 3,160 |
| 2006/05/24 | 745,000 | 750,000 | 657,000 | 680,000 | 4,974 |
| 2006/05/23 | 795,000 | 833,000 | 705,000 | 717,000 | 10,075 |
| 2006/05/22 | 715,000 | 795,000 | 701,000 | 775,000 | 8,074 |
| 2006/05/19 | 690,000 | 719,000 | 682,000 | 695,000 | 3,398 |
| 2006/05/18 | 700,000 | 741,000 | 676,000 | 680,000 | 3,753 |
| 2006/05/17 | 767,000 | 780,000 | 656,000 | 750,000 | 5,978 |
| 2006/05/16 | 862,000 | 875,000 | 750,000 | 750,000 | 5,624 |
| 2006/05/15 | 790,000 | 888,000 | 782,000 | 850,000 | 7,258 |
| 2006/05/12 | 770,000 | 823,000 | 757,000 | 811,000 | 4,088 |
| 2006/05/11 | 870,000 | 882,000 | 785,000 | 810,000 | 5,689 |
| 2006/05/10 | 925,000 | 953,000 | 811,000 | 850,000 | 8,908 |
| 2006/05/09 | 989,000 | 1,020,000 | 899,000 | 899,000 | 10,918 |
| 2006/05/08 | 970,000 | 1,110,000 | 913,000 | 999,000 | 14,434 |
| 2006/05/02 | 1,110,000 | 1,160,000 | 1,010,000 | 1,010,000 | 10,885 |
| 2006/05/01 | 1,030,000 | 1,230,000 | 970,000 | 1,210,000 | 13,794 |