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 |
|---|---|---|---|---|---|
| 2008/12/30 | 106,700 | 110,000 | 106,700 | 110,000 | 13 |
| 2008/12/29 | 105,500 | 106,000 | 104,000 | 104,700 | 7 |
| 2008/12/26 | 105,700 | 105,700 | 101,100 | 103,000 | 12 |
| 2008/12/25 | 106,500 | 107,000 | 106,000 | 106,000 | 24 |
| 2008/12/24 | 106,200 | 106,600 | 106,200 | 106,200 | 5 |
| 2008/12/22 | 108,000 | 109,000 | 105,000 | 106,100 | 25 |
| 2008/12/19 | 109,000 | 109,000 | 106,700 | 107,900 | 12 |
| 2008/12/18 | 111,500 | 111,900 | 108,900 | 108,900 | 28 |
| 2008/12/17 | 112,000 | 112,000 | 109,000 | 110,000 | 10 |
| 2008/12/16 | 110,500 | 110,500 | 109,000 | 109,000 | 9 |
| 2008/12/15 | 106,500 | 108,500 | 104,600 | 108,500 | 29 |
| 2008/12/12 | 108,100 | 108,800 | 105,500 | 106,900 | 9 |
| 2008/12/11 | 108,000 | 108,000 | 107,000 | 108,000 | 9 |
| 2008/12/10 | 106,000 | 108,000 | 105,100 | 108,000 | 17 |
| 2008/12/09 | 104,200 | 106,500 | 104,200 | 106,500 | 10 |
| 2008/12/08 | 105,000 | 105,000 | 103,100 | 104,000 | 20 |
| 2008/12/05 | 104,000 | 104,900 | 103,200 | 104,900 | 16 |
| 2008/12/04 | 104,900 | 104,900 | 104,000 | 104,000 | 15 |
| 2008/12/03 | 104,900 | 108,000 | 104,000 | 108,000 | 31 |
| 2008/12/02 | 104,000 | 104,000 | 104,000 | 104,000 | 7 |
| 2008/12/01 | 107,000 | 107,000 | 107,000 | 107,000 | 5 |
| 2008/11/28 | 104,900 | 104,900 | 102,200 | 102,200 | 29 |
| 2008/11/27 | 105,200 | 105,200 | 103,800 | 104,900 | 13 |
| 2008/11/26 | 105,000 | 105,000 | 105,000 | 105,000 | 12 |
| 2008/11/25 | 109,000 | 110,000 | 104,100 | 105,000 | 11 |
| 2008/11/21 | 103,000 | 104,000 | 101,100 | 103,900 | 35 |
| 2008/11/20 | 107,000 | 107,100 | 105,000 | 107,100 | 27 |
| 2008/11/19 | 115,600 | 115,600 | 107,000 | 108,600 | 39 |
| 2008/11/18 | 115,100 | 115,700 | 115,000 | 115,600 | 21 |
| 2008/11/17 | 115,500 | 117,000 | 115,100 | 117,000 | 21 |
| 2008/11/14 | 118,000 | 118,000 | 115,000 | 116,900 | 51 |
| 2008/11/13 | 115,800 | 115,800 | 113,500 | 115,200 | 34 |
| 2008/11/12 | 117,300 | 117,700 | 116,000 | 116,100 | 34 |
| 2008/11/11 | 120,900 | 120,900 | 116,000 | 116,000 | 24 |
| 2008/11/10 | 120,000 | 121,000 | 116,300 | 120,000 | 18 |
| 2008/11/07 | 115,000 | 119,000 | 113,000 | 119,000 | 20 |
| 2008/11/06 | 116,000 | 117,000 | 115,000 | 115,000 | 14 |
| 2008/11/05 | 115,000 | 121,000 | 115,000 | 120,000 | 19 |
| 2008/11/04 | 116,000 | 116,000 | 114,000 | 114,000 | 5 |
| 2008/10/31 | 112,000 | 112,000 | 110,000 | 110,000 | 21 |
| 2008/10/30 | 111,000 | 115,000 | 110,000 | 110,600 | 14 |
| 2008/10/29 | 115,000 | 115,000 | 108,000 | 108,000 | 9 |
| 2008/10/28 | 110,500 | 112,000 | 96,000 | 110,000 | 73 |
| 2008/10/27 | 119,800 | 119,800 | 110,500 | 112,500 | 11 |
| 2008/10/24 | 116,000 | 116,700 | 112,000 | 116,700 | 10 |
| 2008/10/23 | 111,600 | 116,000 | 109,600 | 116,000 | 11 |
| 2008/10/22 | 114,600 | 116,000 | 114,600 | 115,700 | 5 |
| 2008/10/21 | 118,600 | 118,600 | 115,000 | 115,100 | 6 |
| 2008/10/20 | 112,500 | 112,600 | 110,000 | 112,600 | 9 |
| 2008/10/17 | 105,500 | 108,500 | 105,500 | 108,500 | 3 |
| 2008/10/16 | 110,000 | 110,000 | 105,000 | 105,100 | 9 |
| 2008/10/15 | 117,700 | 121,000 | 115,000 | 116,300 | 23 |
| 2008/10/14 | 109,700 | 109,700 | 109,700 | 109,700 | 23 |
| 2008/10/10 | 102,000 | 102,000 | 94,000 | 99,700 | 33 |
| 2008/10/09 | 98,200 | 104,700 | 98,200 | 103,000 | 37 |
| 2008/10/08 | 111,200 | 113,900 | 100,000 | 106,000 | 54 |
| 2008/10/07 | 115,000 | 120,000 | 110,000 | 116,000 | 71 |
| 2008/10/06 | 122,200 | 122,200 | 112,000 | 118,000 | 59 |
| 2008/10/03 | 124,200 | 130,000 | 124,000 | 130,000 | 25 |
| 2008/10/02 | 128,700 | 130,000 | 124,200 | 130,000 | 21 |
| 2008/10/01 | 130,000 | 130,000 | 127,000 | 127,200 | 18 |
| 2008/09/30 | 121,000 | 135,000 | 121,000 | 135,000 | 58 |
| 2008/09/29 | 142,000 | 142,000 | 135,000 | 139,000 | 22 |
| 2008/09/25 | 143,500 | 143,500 | 143,500 | 143,500 | 4 |
| 2008/09/24 | 132,500 | 138,500 | 132,500 | 137,500 | 27 |
| 2008/09/22 | 136,100 | 136,500 | 132,500 | 136,400 | 22 |
| 2008/09/19 | 131,600 | 138,000 | 131,600 | 138,000 | 26 |
| 2008/09/18 | 131,400 | 135,000 | 130,000 | 133,000 | 19 |
| 2008/09/17 | 126,500 | 133,400 | 126,500 | 133,400 | 26 |
| 2008/09/16 | 120,000 | 129,000 | 120,000 | 128,500 | 20 |
| 2008/09/12 | 125,300 | 129,900 | 125,300 | 129,900 | 3 |
| 2008/09/11 | 125,100 | 127,000 | 125,000 | 125,000 | 10 |
| 2008/09/10 | 125,000 | 127,000 | 125,000 | 127,000 | 15 |
| 2008/09/09 | 129,900 | 129,900 | 125,000 | 125,000 | 32 |
| 2008/09/08 | 130,100 | 130,100 | 128,000 | 128,000 | 6 |
| 2008/09/05 | 128,500 | 129,000 | 126,800 | 127,000 | 17 |
| 2008/09/04 | 132,800 | 132,800 | 128,600 | 129,500 | 15 |
| 2008/09/03 | 130,000 | 131,800 | 128,700 | 131,800 | 10 |
| 2008/09/02 | 131,000 | 132,300 | 129,800 | 129,900 | 14 |
| 2008/09/01 | 130,000 | 132,500 | 129,500 | 132,200 | 10 |
| 2008/08/29 | 128,800 | 132,000 | 128,800 | 132,000 | 16 |
| 2008/08/28 | 135,000 | 135,000 | 130,400 | 130,500 | 16 |
| 2008/08/27 | 129,000 | 133,000 | 129,000 | 133,000 | 7 |
| 2008/08/26 | 128,000 | 131,900 | 128,000 | 131,900 | 7 |
| 2008/08/25 | 131,000 | 137,000 | 126,500 | 127,000 | 37 |
| 2008/08/22 | 130,000 | 134,800 | 129,600 | 131,000 | 14 |
| 2008/08/21 | 132,000 | 132,000 | 129,800 | 131,800 | 28 |
| 2008/08/20 | 135,000 | 136,000 | 133,500 | 133,500 | 5 |
| 2008/08/19 | 132,000 | 134,000 | 130,000 | 134,000 | 20 |
| 2008/08/18 | 134,000 | 135,000 | 134,000 | 134,000 | 13 |
| 2008/08/15 | 132,000 | 136,000 | 127,000 | 136,000 | 23 |
| 2008/08/14 | 139,700 | 139,700 | 136,000 | 136,000 | 4 |
| 2008/08/13 | 142,000 | 142,000 | 135,000 | 138,000 | 26 |
| 2008/08/12 | 143,000 | 148,000 | 140,000 | 144,000 | 31 |
| 2008/08/11 | 153,500 | 155,000 | 150,000 | 150,000 | 18 |
| 2008/08/08 | 150,100 | 153,500 | 150,100 | 153,500 | 9 |
| 2008/08/07 | 154,000 | 154,000 | 153,500 | 153,500 | 7 |
| 2008/08/06 | 156,000 | 156,000 | 147,000 | 153,500 | 13 |
| 2008/08/04 | 155,900 | 156,500 | 152,500 | 156,500 | 19 |
| 2008/08/01 | 155,500 | 157,000 | 153,500 | 156,000 | 18 |
| 2008/07/31 | 157,000 | 157,100 | 156,000 | 157,000 | 14 |
| 2008/07/30 | 158,000 | 160,000 | 157,000 | 157,000 | 19 |
| 2008/07/29 | 157,900 | 157,900 | 155,000 | 155,500 | 9 |
| 2008/07/28 | 159,000 | 159,000 | 158,000 | 158,000 | 6 |
| 2008/07/25 | 159,000 | 159,000 | 154,000 | 156,900 | 29 |
| 2008/07/24 | 155,200 | 156,900 | 155,000 | 156,900 | 6 |
| 2008/07/23 | 155,000 | 157,000 | 154,200 | 155,000 | 16 |
| 2008/07/22 | 158,000 | 158,000 | 154,100 | 154,100 | 14 |
| 2008/07/18 | 158,000 | 159,000 | 155,000 | 158,000 | 12 |
| 2008/07/17 | 158,000 | 158,000 | 157,000 | 157,000 | 3 |
| 2008/07/16 | 156,000 | 156,000 | 154,000 | 155,000 | 8 |
| 2008/07/15 | 156,000 | 157,000 | 154,000 | 157,000 | 20 |
| 2008/07/14 | 157,000 | 157,000 | 156,000 | 156,000 | 11 |
| 2008/07/11 | 160,000 | 160,000 | 154,000 | 158,000 | 17 |
| 2008/07/10 | 156,000 | 165,000 | 153,000 | 159,000 | 29 |
| 2008/07/09 | 157,000 | 160,000 | 157,000 | 157,000 | 11 |
| 2008/07/08 | 159,000 | 159,000 | 157,000 | 157,000 | 7 |
| 2008/07/07 | 155,000 | 156,000 | 154,000 | 156,000 | 6 |
| 2008/07/04 | 160,000 | 160,000 | 152,000 | 156,000 | 49 |
| 2008/07/03 | 166,000 | 166,000 | 156,000 | 160,000 | 36 |
| 2008/07/02 | 170,000 | 170,000 | 166,000 | 166,000 | 14 |
| 2008/07/01 | 168,000 | 170,000 | 168,000 | 170,000 | 3 |
| 2008/06/30 | 171,000 | 171,000 | 167,000 | 168,000 | 30 |
| 2008/06/27 | 168,000 | 170,000 | 165,000 | 169,000 | 13 |
| 2008/06/26 | 173,000 | 173,000 | 169,000 | 171,000 | 4 |
| 2008/06/25 | 170,000 | 172,000 | 170,000 | 170,000 | 7 |
| 2008/06/24 | 172,000 | 173,000 | 169,000 | 170,000 | 6 |
| 2008/06/23 | 170,000 | 171,000 | 169,000 | 171,000 | 14 |
| 2008/06/20 | 176,000 | 176,000 | 168,000 | 174,000 | 43 |
| 2008/06/19 | 179,000 | 180,000 | 173,000 | 173,000 | 31 |
| 2008/06/18 | 181,000 | 183,000 | 178,000 | 180,000 | 62 |
| 2008/06/17 | 177,000 | 177,000 | 176,000 | 176,000 | 14 |
| 2008/06/16 | 169,000 | 175,000 | 169,000 | 175,000 | 24 |
| 2008/06/13 | 167,000 | 169,000 | 166,000 | 167,000 | 20 |
| 2008/06/12 | 165,000 | 168,000 | 162,000 | 164,000 | 25 |
| 2008/06/11 | 168,000 | 172,000 | 165,000 | 168,000 | 24 |
| 2008/06/10 | 175,000 | 175,000 | 167,000 | 168,000 | 21 |
| 2008/06/09 | 174,000 | 174,000 | 169,000 | 174,000 | 31 |
| 2008/06/06 | 180,000 | 180,000 | 176,000 | 178,000 | 18 |
| 2008/06/05 | 176,000 | 180,000 | 176,000 | 180,000 | 25 |
| 2008/06/04 | 180,000 | 183,000 | 176,000 | 176,000 | 34 |
| 2008/06/03 | 181,000 | 183,000 | 178,000 | 180,000 | 59 |
| 2008/06/02 | 184,000 | 193,000 | 179,000 | 183,000 | 171 |
| 2008/05/30 | 158,000 | 187,000 | 158,000 | 178,000 | 312 |
| 2008/05/29 | 153,000 | 157,000 | 151,000 | 157,000 | 24 |
| 2008/05/28 | 162,000 | 162,000 | 153,000 | 155,000 | 47 |
| 2008/05/27 | 161,000 | 161,000 | 158,000 | 161,000 | 30 |
| 2008/05/26 | 166,000 | 166,000 | 161,000 | 161,000 | 30 |
| 2008/05/23 | 168,000 | 168,000 | 161,000 | 163,000 | 25 |
| 2008/05/22 | 160,000 | 165,000 | 157,000 | 165,000 | 22 |
| 2008/05/21 | 164,000 | 164,000 | 160,000 | 164,000 | 17 |
| 2008/05/20 | 168,000 | 169,000 | 165,000 | 166,000 | 39 |
| 2008/05/19 | 160,000 | 175,000 | 160,000 | 165,000 | 77 |
| 2008/05/16 | 155,000 | 157,000 | 152,000 | 157,000 | 35 |
| 2008/05/15 | 166,000 | 166,000 | 150,000 | 154,000 | 205 |
| 2008/05/14 | 141,000 | 160,000 | 140,000 | 160,000 | 245 |
| 2008/05/13 | 138,000 | 140,000 | 138,000 | 140,000 | 7 |
| 2008/05/12 | 135,000 | 136,000 | 134,000 | 134,000 | 5 |
| 2008/05/09 | 140,000 | 140,000 | 134,000 | 137,000 | 63 |
| 2008/05/08 | 131,000 | 139,000 | 131,000 | 139,000 | 37 |
| 2008/05/07 | 133,000 | 133,000 | 131,000 | 131,000 | 7 |
| 2008/05/02 | 124,000 | 130,000 | 124,000 | 128,000 | 13 |
| 2008/05/01 | 127,000 | 127,000 | 126,000 | 126,000 | 5 |
| 2008/04/30 | 127,000 | 127,000 | 125,000 | 127,000 | 7 |
| 2008/04/28 | 127,000 | 127,000 | 125,000 | 125,000 | 13 |
| 2008/04/25 | 127,000 | 127,000 | 124,000 | 126,000 | 17 |
| 2008/04/24 | 125,000 | 125,000 | 122,000 | 122,000 | 20 |
| 2008/04/23 | 120,000 | 124,000 | 120,000 | 122,000 | 13 |
| 2008/04/22 | 126,000 | 126,000 | 124,000 | 124,000 | 10 |
| 2008/04/21 | 129,000 | 129,000 | 127,000 | 127,000 | 9 |
| 2008/04/18 | 125,000 | 128,000 | 124,000 | 128,000 | 11 |
| 2008/04/17 | 125,000 | 125,000 | 125,000 | 125,000 | 6 |
| 2008/04/16 | 129,000 | 129,000 | 126,000 | 126,000 | 8 |
| 2008/04/15 | 126,000 | 126,000 | 126,000 | 126,000 | 2 |
| 2008/04/14 | 128,000 | 128,000 | 128,000 | 128,000 | 5 |
| 2008/04/11 | 128,000 | 132,000 | 126,000 | 132,000 | 11 |
| 2008/04/10 | 125,000 | 128,000 | 125,000 | 128,000 | 7 |
| 2008/04/09 | 127,000 | 127,000 | 125,000 | 125,000 | 6 |
| 2008/04/08 | 133,000 | 135,000 | 130,000 | 130,000 | 4 |
| 2008/04/07 | 128,000 | 134,000 | 128,000 | 133,000 | 16 |
| 2008/04/04 | 127,000 | 127,000 | 123,000 | 123,000 | 21 |
| 2008/04/03 | 123,000 | 132,000 | 123,000 | 130,000 | 9 |
| 2008/04/02 | 125,000 | 125,000 | 121,000 | 123,000 | 33 |
| 2008/04/01 | 125,000 | 125,000 | 119,000 | 120,000 | 14 |
| 2008/03/31 | 125,000 | 128,000 | 125,000 | 128,000 | 4 |
| 2008/03/28 | 126,000 | 129,000 | 125,000 | 126,000 | 15 |
| 2008/03/27 | 127,000 | 127,000 | 124,000 | 124,000 | 8 |
| 2008/03/25 | 130,000 | 134,000 | 128,000 | 134,000 | 14 |
| 2008/03/24 | 126,000 | 130,000 | 126,000 | 126,000 | 15 |
| 2008/03/21 | 126,000 | 126,000 | 126,000 | 126,000 | 1 |
| 2008/03/19 | 130,000 | 130,000 | 123,000 | 126,000 | 14 |
| 2008/03/18 | 118,000 | 125,000 | 118,000 | 125,000 | 73 |
| 2008/03/17 | 118,000 | 119,000 | 115,000 | 119,000 | 30 |
| 2008/03/14 | 120,000 | 123,000 | 118,000 | 118,000 | 92 |
| 2008/03/13 | 121,000 | 121,000 | 118,000 | 119,000 | 32 |
| 2008/03/12 | 123,000 | 125,000 | 119,000 | 125,000 | 66 |
| 2008/03/11 | 120,000 | 121,000 | 120,000 | 120,000 | 32 |
| 2008/03/10 | 123,000 | 123,000 | 122,000 | 122,000 | 14 |
| 2008/03/07 | 128,000 | 128,000 | 124,000 | 126,000 | 15 |
| 2008/03/06 | 134,000 | 134,000 | 131,000 | 131,000 | 17 |
| 2008/03/05 | 133,000 | 133,000 | 133,000 | 133,000 | 3 |
| 2008/03/04 | 132,000 | 133,000 | 132,000 | 132,000 | 7 |
| 2008/03/03 | 139,000 | 139,000 | 131,000 | 133,000 | 29 |
| 2008/02/29 | 139,000 | 140,000 | 138,000 | 140,000 | 13 |
| 2008/02/28 | 142,000 | 143,000 | 140,000 | 141,000 | 15 |
| 2008/02/27 | 140,000 | 140,000 | 140,000 | 140,000 | 4 |
| 2008/02/26 | 142,000 | 142,000 | 140,000 | 140,000 | 10 |
| 2008/02/25 | 146,000 | 146,000 | 146,000 | 146,000 | 8 |
| 2008/02/22 | 139,000 | 140,000 | 139,000 | 140,000 | 4 |
| 2008/02/21 | 140,000 | 141,000 | 138,000 | 141,000 | 6 |
| 2008/02/20 | 141,000 | 141,000 | 138,000 | 139,000 | 6 |
| 2008/02/19 | 141,000 | 141,000 | 137,000 | 140,000 | 18 |
| 2008/02/18 | 135,000 | 143,000 | 135,000 | 143,000 | 24 |
| 2008/02/15 | 128,000 | 139,000 | 128,000 | 139,000 | 16 |
| 2008/02/14 | 127,000 | 130,000 | 127,000 | 130,000 | 7 |
| 2008/02/13 | 123,000 | 124,000 | 123,000 | 124,000 | 10 |
| 2008/02/12 | 126,000 | 126,000 | 121,000 | 121,000 | 21 |
| 2008/02/08 | 127,000 | 130,000 | 127,000 | 130,000 | 9 |
| 2008/02/06 | 130,000 | 130,000 | 127,000 | 130,000 | 8 |
| 2008/02/05 | 134,000 | 134,000 | 134,000 | 134,000 | 1 |
| 2008/02/04 | 131,000 | 134,000 | 130,000 | 134,000 | 33 |
| 2008/02/01 | 130,000 | 133,000 | 128,000 | 129,000 | 16 |
| 2008/01/31 | 130,000 | 133,000 | 129,000 | 133,000 | 7 |
| 2008/01/30 | 130,000 | 130,000 | 129,000 | 129,000 | 4 |
| 2008/01/29 | 133,000 | 134,000 | 130,000 | 130,000 | 6 |
| 2008/01/28 | 133,000 | 134,000 | 128,000 | 129,000 | 14 |
| 2008/01/25 | 129,000 | 130,000 | 129,000 | 130,000 | 26 |
| 2008/01/24 | 125,000 | 126,000 | 123,000 | 123,000 | 13 |
| 2008/01/23 | 127,000 | 134,000 | 124,000 | 124,000 | 22 |
| 2008/01/22 | 126,000 | 127,000 | 121,000 | 127,000 | 17 |
| 2008/01/21 | 130,000 | 130,000 | 126,000 | 130,000 | 22 |
| 2008/01/18 | 122,000 | 134,000 | 121,000 | 134,000 | 45 |
| 2008/01/17 | 122,000 | 125,000 | 122,000 | 125,000 | 38 |
| 2008/01/16 | 129,000 | 129,000 | 120,000 | 121,000 | 105 |
| 2008/01/15 | 144,000 | 145,000 | 132,000 | 132,000 | 43 |
| 2008/01/11 | 145,000 | 147,000 | 144,000 | 144,000 | 14 |
| 2008/01/10 | 145,000 | 146,000 | 145,000 | 145,000 | 9 |
| 2008/01/09 | 147,000 | 147,000 | 143,000 | 143,000 | 25 |
| 2008/01/08 | 146,000 | 148,000 | 145,000 | 145,000 | 16 |
| 2008/01/07 | 143,000 | 150,000 | 142,000 | 145,000 | 104 |
| 2008/01/04 | 159,000 | 160,000 | 156,000 | 156,000 | 19 |