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 |
|---|---|---|---|---|---|
| 2009/12/30 | 95,000 | 96,700 | 95,000 | 96,400 | 6 |
| 2009/12/29 | 96,000 | 96,000 | 96,000 | 96,000 | 1 |
| 2009/12/28 | 93,300 | 95,000 | 93,100 | 95,000 | 7 |
| 2009/12/25 | 95,900 | 95,900 | 95,000 | 95,000 | 12 |
| 2009/12/24 | 94,800 | 94,800 | 94,000 | 94,000 | 10 |
| 2009/12/22 | 93,800 | 93,800 | 93,800 | 93,800 | 1 |
| 2009/12/21 | 95,000 | 95,000 | 92,800 | 92,800 | 8 |
| 2009/12/18 | 95,000 | 96,600 | 94,300 | 96,600 | 5 |
| 2009/12/17 | 96,500 | 96,500 | 96,300 | 96,300 | 3 |
| 2009/12/16 | 97,000 | 97,000 | 92,700 | 92,700 | 10 |
| 2009/12/15 | 90,300 | 90,300 | 90,300 | 90,300 | 3 |
| 2009/12/14 | 91,200 | 91,200 | 91,200 | 91,200 | 1 |
| 2009/12/11 | 91,900 | 91,900 | 91,900 | 91,900 | 2 |
| 2009/12/10 | 92,100 | 92,200 | 91,900 | 91,900 | 16 |
| 2009/12/09 | 91,500 | 92,200 | 91,500 | 92,200 | 3 |
| 2009/12/08 | 93,000 | 93,000 | 93,000 | 93,000 | 1 |
| 2009/12/07 | 94,500 | 94,500 | 92,000 | 92,000 | 8 |
| 2009/12/04 | 92,000 | 93,000 | 92,000 | 93,000 | 5 |
| 2009/12/03 | 93,000 | 94,000 | 93,000 | 94,000 | 27 |
| 2009/12/01 | 94,500 | 94,500 | 94,000 | 94,000 | 7 |
| 2009/11/30 | 90,700 | 94,000 | 90,700 | 93,500 | 20 |
| 2009/11/27 | 94,000 | 94,000 | 94,000 | 94,000 | 5 |
| 2009/11/26 | 95,000 | 95,000 | 95,000 | 95,000 | 12 |
| 2009/11/25 | 96,000 | 96,000 | 95,000 | 95,000 | 11 |
| 2009/11/24 | 95,000 | 95,100 | 95,000 | 95,100 | 3 |
| 2009/11/20 | 93,000 | 97,000 | 93,000 | 97,000 | 9 |
| 2009/11/19 | 96,000 | 96,000 | 96,000 | 96,000 | 1 |
| 2009/11/18 | 97,000 | 97,000 | 92,100 | 93,100 | 12 |
| 2009/11/17 | 96,000 | 97,000 | 96,000 | 96,500 | 3 |
| 2009/11/16 | 99,000 | 99,000 | 96,000 | 96,000 | 21 |
| 2009/11/13 | 98,000 | 99,000 | 97,000 | 99,000 | 11 |
| 2009/11/12 | 100,000 | 100,000 | 98,500 | 98,500 | 13 |
| 2009/11/11 | 100,000 | 100,100 | 100,000 | 100,000 | 9 |
| 2009/11/10 | 100,000 | 100,300 | 100,000 | 100,000 | 8 |
| 2009/11/09 | 99,900 | 100,100 | 99,900 | 100,100 | 3 |
| 2009/11/06 | 99,000 | 99,900 | 99,000 | 99,900 | 3 |
| 2009/11/05 | 98,400 | 98,400 | 98,400 | 98,400 | 5 |
| 2009/11/04 | 99,900 | 99,900 | 99,900 | 99,900 | 3 |
| 2009/11/02 | 100,000 | 100,000 | 98,500 | 98,500 | 19 |
| 2009/10/30 | 98,200 | 98,200 | 98,200 | 98,200 | 1 |
| 2009/10/29 | 98,500 | 98,500 | 97,600 | 98,000 | 8 |
| 2009/10/28 | 98,500 | 98,500 | 98,400 | 98,500 | 13 |
| 2009/10/27 | 98,600 | 98,600 | 98,500 | 98,500 | 4 |
| 2009/10/26 | 100,000 | 100,000 | 98,300 | 98,400 | 12 |
| 2009/10/23 | 99,900 | 100,000 | 99,000 | 99,000 | 10 |
| 2009/10/22 | 98,000 | 98,000 | 98,000 | 98,000 | 8 |
| 2009/10/21 | 98,600 | 98,600 | 98,000 | 98,200 | 7 |
| 2009/10/20 | 99,500 | 99,500 | 98,600 | 98,600 | 12 |
| 2009/10/19 | 99,100 | 99,900 | 98,500 | 98,500 | 4 |
| 2009/10/16 | 98,500 | 100,000 | 98,500 | 99,900 | 4 |
| 2009/10/14 | 99,900 | 99,900 | 99,900 | 99,900 | 2 |
| 2009/10/13 | 98,200 | 99,800 | 98,000 | 99,800 | 4 |
| 2009/10/09 | 100,000 | 100,000 | 97,000 | 97,000 | 4 |
| 2009/10/08 | 98,000 | 99,900 | 98,000 | 99,900 | 5 |
| 2009/10/07 | 99,900 | 99,900 | 96,500 | 98,000 | 7 |
| 2009/10/06 | 96,100 | 96,700 | 95,200 | 96,700 | 3 |
| 2009/10/02 | 101,000 | 101,000 | 101,000 | 101,000 | 1 |
| 2009/10/01 | 99,700 | 100,000 | 99,000 | 99,000 | 13 |
| 2009/09/30 | 100,000 | 100,000 | 98,900 | 98,900 | 14 |
| 2009/09/29 | 100,800 | 102,000 | 100,800 | 102,000 | 2 |
| 2009/09/25 | 103,000 | 103,000 | 102,800 | 102,800 | 10 |
| 2009/09/24 | 102,000 | 102,000 | 99,500 | 99,500 | 6 |
| 2009/09/18 | 102,100 | 102,100 | 100,000 | 100,000 | 31 |
| 2009/09/17 | 103,000 | 103,700 | 102,300 | 102,300 | 5 |
| 2009/09/16 | 101,800 | 103,000 | 101,800 | 102,900 | 5 |
| 2009/09/15 | 102,400 | 102,400 | 101,700 | 101,700 | 7 |
| 2009/09/14 | 102,100 | 103,000 | 102,100 | 102,800 | 3 |
| 2009/09/11 | 104,700 | 106,700 | 104,700 | 106,700 | 2 |
| 2009/09/10 | 102,900 | 103,000 | 102,700 | 102,700 | 9 |
| 2009/09/09 | 104,400 | 104,400 | 103,000 | 103,000 | 9 |
| 2009/09/07 | 104,700 | 105,000 | 104,700 | 105,000 | 2 |
| 2009/09/04 | 104,400 | 105,700 | 104,100 | 105,700 | 11 |
| 2009/09/03 | 104,700 | 104,700 | 104,200 | 104,200 | 6 |
| 2009/09/02 | 106,700 | 106,700 | 105,000 | 105,000 | 5 |
| 2009/09/01 | 107,000 | 107,000 | 106,900 | 106,900 | 6 |
| 2009/08/31 | 106,900 | 106,900 | 106,900 | 106,900 | 1 |
| 2009/08/28 | 104,000 | 106,000 | 104,000 | 106,000 | 4 |
| 2009/08/27 | 105,300 | 105,300 | 104,000 | 105,000 | 14 |
| 2009/08/26 | 105,000 | 106,000 | 105,000 | 106,000 | 4 |
| 2009/08/25 | 104,800 | 105,000 | 104,800 | 104,900 | 12 |
| 2009/08/24 | 105,000 | 105,100 | 104,800 | 104,900 | 9 |
| 2009/08/21 | 104,800 | 105,700 | 104,800 | 105,700 | 6 |
| 2009/08/20 | 105,000 | 105,200 | 104,800 | 105,200 | 28 |
| 2009/08/18 | 105,500 | 105,500 | 105,500 | 105,500 | 1 |
| 2009/08/17 | 105,500 | 106,900 | 104,000 | 105,000 | 22 |
| 2009/08/14 | 105,000 | 106,800 | 105,000 | 106,800 | 17 |
| 2009/08/13 | 105,500 | 105,500 | 105,500 | 105,500 | 1 |
| 2009/08/12 | 105,000 | 105,000 | 104,000 | 105,000 | 6 |
| 2009/08/11 | 103,300 | 107,000 | 103,300 | 104,100 | 8 |
| 2009/08/10 | 102,000 | 103,200 | 102,000 | 103,200 | 4 |
| 2009/08/07 | 105,200 | 106,000 | 104,500 | 106,000 | 7 |
| 2009/08/06 | 107,000 | 107,000 | 106,500 | 107,000 | 10 |
| 2009/08/05 | 106,000 | 106,000 | 106,000 | 106,000 | 1 |
| 2009/08/04 | 106,900 | 106,900 | 105,000 | 105,200 | 10 |
| 2009/08/03 | 109,000 | 109,000 | 105,500 | 105,500 | 14 |
| 2009/07/31 | 107,000 | 107,000 | 107,000 | 107,000 | 1 |
| 2009/07/30 | 107,000 | 107,000 | 106,000 | 107,000 | 3 |
| 2009/07/29 | 107,000 | 107,000 | 107,000 | 107,000 | 2 |
| 2009/07/28 | 109,000 | 109,900 | 107,200 | 107,200 | 20 |
| 2009/07/27 | 109,000 | 109,000 | 108,900 | 108,900 | 14 |
| 2009/07/24 | 108,000 | 108,000 | 105,400 | 107,000 | 7 |
| 2009/07/23 | 104,000 | 107,700 | 104,000 | 107,700 | 6 |
| 2009/07/22 | 105,000 | 105,000 | 105,000 | 105,000 | 13 |
| 2009/07/21 | 107,000 | 107,000 | 103,600 | 105,000 | 4 |
| 2009/07/16 | 105,000 | 105,000 | 105,000 | 105,000 | 2 |
| 2009/07/15 | 102,300 | 102,300 | 101,400 | 101,500 | 7 |
| 2009/07/14 | 103,200 | 103,200 | 103,000 | 103,000 | 7 |
| 2009/07/13 | 108,000 | 108,000 | 103,000 | 103,000 | 43 |
| 2009/07/10 | 106,000 | 108,000 | 105,000 | 108,000 | 7 |
| 2009/07/09 | 107,000 | 107,000 | 106,500 | 106,500 | 9 |
| 2009/07/08 | 107,700 | 109,400 | 106,800 | 106,800 | 13 |
| 2009/07/07 | 109,000 | 109,400 | 109,000 | 109,400 | 5 |
| 2009/07/06 | 107,100 | 110,000 | 107,100 | 109,400 | 9 |
| 2009/07/03 | 107,000 | 108,900 | 107,000 | 108,900 | 7 |
| 2009/07/02 | 107,100 | 107,200 | 107,100 | 107,100 | 5 |
| 2009/07/01 | 109,000 | 109,000 | 107,000 | 108,500 | 15 |
| 2009/06/30 | 107,000 | 107,800 | 106,300 | 107,000 | 8 |
| 2009/06/29 | 108,400 | 108,400 | 105,500 | 107,700 | 12 |
| 2009/06/26 | 104,500 | 106,900 | 104,000 | 106,900 | 18 |
| 2009/06/25 | 105,900 | 106,000 | 104,200 | 105,500 | 11 |
| 2009/06/24 | 104,000 | 105,000 | 104,000 | 104,400 | 24 |
| 2009/06/23 | 104,000 | 104,000 | 104,000 | 104,000 | 2 |
| 2009/06/22 | 105,000 | 106,000 | 103,500 | 106,000 | 16 |
| 2009/06/19 | 105,000 | 107,000 | 105,000 | 105,000 | 15 |
| 2009/06/18 | 106,500 | 106,500 | 105,000 | 105,000 | 16 |
| 2009/06/17 | 105,500 | 106,900 | 105,000 | 106,900 | 10 |
| 2009/06/16 | 109,000 | 109,000 | 105,000 | 105,000 | 23 |
| 2009/06/15 | 108,000 | 108,000 | 106,000 | 106,100 | 10 |
| 2009/06/12 | 105,600 | 108,000 | 105,000 | 108,000 | 28 |
| 2009/06/11 | 108,000 | 108,000 | 106,000 | 106,000 | 14 |
| 2009/06/10 | 109,000 | 109,000 | 106,000 | 108,700 | 9 |
| 2009/06/09 | 104,000 | 109,000 | 104,000 | 109,000 | 5 |
| 2009/06/08 | 108,200 | 108,500 | 107,000 | 107,000 | 6 |
| 2009/06/05 | 108,000 | 108,000 | 108,000 | 108,000 | 1 |
| 2009/06/04 | 105,000 | 107,000 | 105,000 | 107,000 | 5 |
| 2009/06/03 | 106,000 | 108,000 | 105,000 | 108,000 | 25 |
| 2009/06/02 | 109,700 | 110,000 | 108,000 | 108,200 | 7 |
| 2009/06/01 | 107,900 | 110,000 | 107,500 | 107,500 | 20 |
| 2009/05/29 | 103,000 | 105,900 | 101,000 | 105,900 | 18 |
| 2009/05/28 | 102,900 | 102,900 | 102,900 | 102,900 | 14 |
| 2009/05/26 | 101,000 | 101,000 | 101,000 | 101,000 | 3 |
| 2009/05/25 | 101,000 | 102,900 | 101,000 | 102,900 | 10 |
| 2009/05/22 | 99,300 | 100,000 | 99,200 | 100,000 | 5 |
| 2009/05/21 | 99,800 | 99,800 | 99,800 | 99,800 | 2 |
| 2009/05/20 | 99,800 | 99,800 | 99,800 | 99,800 | 6 |
| 2009/05/19 | 99,800 | 99,800 | 99,100 | 99,700 | 19 |
| 2009/05/18 | 99,100 | 99,900 | 99,000 | 99,900 | 8 |
| 2009/05/15 | 99,000 | 99,000 | 98,000 | 99,000 | 23 |
| 2009/05/14 | 100,000 | 101,000 | 99,000 | 99,500 | 17 |
| 2009/05/13 | 101,000 | 101,000 | 100,000 | 100,000 | 8 |
| 2009/05/12 | 100,300 | 101,900 | 100,000 | 101,900 | 4 |
| 2009/05/11 | 103,000 | 103,000 | 103,000 | 103,000 | 12 |
| 2009/05/08 | 103,000 | 103,300 | 100,000 | 103,000 | 12 |
| 2009/05/07 | 99,000 | 101,500 | 98,500 | 101,500 | 15 |
| 2009/05/01 | 102,200 | 102,900 | 102,200 | 102,900 | 6 |
| 2009/04/30 | 100,000 | 100,000 | 100,000 | 100,000 | 3 |
| 2009/04/28 | 102,500 | 102,500 | 100,000 | 102,000 | 5 |
| 2009/04/27 | 103,900 | 105,000 | 103,900 | 105,000 | 12 |
| 2009/04/24 | 99,900 | 100,000 | 96,500 | 99,200 | 37 |
| 2009/04/23 | 93,000 | 99,900 | 92,100 | 98,900 | 33 |
| 2009/04/22 | 93,000 | 93,000 | 91,500 | 92,500 | 4 |
| 2009/04/21 | 93,800 | 94,000 | 92,100 | 94,000 | 15 |
| 2009/04/20 | 94,000 | 94,000 | 94,000 | 94,000 | 10 |
| 2009/04/17 | 91,200 | 95,000 | 91,200 | 95,000 | 7 |
| 2009/04/16 | 92,600 | 95,000 | 90,100 | 92,000 | 18 |
| 2009/04/15 | 94,700 | 94,700 | 94,600 | 94,600 | 6 |
| 2009/04/14 | 94,000 | 94,700 | 92,100 | 94,700 | 9 |
| 2009/04/13 | 94,000 | 94,000 | 94,000 | 94,000 | 5 |
| 2009/04/09 | 90,900 | 94,500 | 90,900 | 94,500 | 9 |
| 2009/04/08 | 91,000 | 91,000 | 91,000 | 91,000 | 1 |
| 2009/04/07 | 91,700 | 91,800 | 91,700 | 91,800 | 6 |
| 2009/04/06 | 94,900 | 94,900 | 93,000 | 94,300 | 8 |
| 2009/04/03 | 94,000 | 95,800 | 93,100 | 94,900 | 13 |
| 2009/04/02 | 92,800 | 93,000 | 90,800 | 93,000 | 9 |
| 2009/04/01 | 93,000 | 93,000 | 91,700 | 91,700 | 8 |
| 2009/03/31 | 90,000 | 90,000 | 90,000 | 90,000 | 6 |
| 2009/03/30 | 92,000 | 92,000 | 88,000 | 90,000 | 15 |
| 2009/03/27 | 91,800 | 91,800 | 90,300 | 91,500 | 4 |
| 2009/03/26 | 90,000 | 92,000 | 90,000 | 92,000 | 14 |
| 2009/03/25 | 94,800 | 94,800 | 93,800 | 94,500 | 15 |
| 2009/03/24 | 91,000 | 93,000 | 91,000 | 93,000 | 10 |
| 2009/03/19 | 90,400 | 93,000 | 90,400 | 93,000 | 4 |
| 2009/03/18 | 90,000 | 92,000 | 90,000 | 92,000 | 10 |
| 2009/03/17 | 91,000 | 92,000 | 91,000 | 92,000 | 4 |
| 2009/03/16 | 91,000 | 92,000 | 90,000 | 90,000 | 17 |
| 2009/03/13 | 88,000 | 92,000 | 88,000 | 92,000 | 11 |
| 2009/03/12 | 90,000 | 91,500 | 88,000 | 88,000 | 5 |
| 2009/03/11 | 89,000 | 89,000 | 89,000 | 89,000 | 2 |
| 2009/03/10 | 90,000 | 90,000 | 87,000 | 88,000 | 3 |
| 2009/03/09 | 89,000 | 90,000 | 89,000 | 90,000 | 2 |
| 2009/03/06 | 92,000 | 92,000 | 90,000 | 90,000 | 8 |
| 2009/03/04 | 91,000 | 91,000 | 90,000 | 91,000 | 5 |
| 2009/03/03 | 93,500 | 93,500 | 92,000 | 92,000 | 2 |
| 2009/03/02 | 91,500 | 92,000 | 90,000 | 92,000 | 14 |
| 2009/02/27 | 86,000 | 89,500 | 86,000 | 89,500 | 10 |
| 2009/02/26 | 85,000 | 85,000 | 85,000 | 85,000 | 2 |
| 2009/02/25 | 86,900 | 86,900 | 84,000 | 85,000 | 15 |
| 2009/02/24 | 85,000 | 86,600 | 84,000 | 84,000 | 20 |
| 2009/02/23 | 88,600 | 89,300 | 86,600 | 86,600 | 20 |
| 2009/02/20 | 90,000 | 90,000 | 89,500 | 89,500 | 9 |
| 2009/02/19 | 88,500 | 91,000 | 88,500 | 91,000 | 17 |
| 2009/02/18 | 88,000 | 89,800 | 88,000 | 88,500 | 6 |
| 2009/02/17 | 92,000 | 93,000 | 88,000 | 91,000 | 37 |
| 2009/02/16 | 93,700 | 93,700 | 92,500 | 92,600 | 22 |
| 2009/02/13 | 94,000 | 94,000 | 92,200 | 93,900 | 109 |
| 2009/02/12 | 105,700 | 105,700 | 104,000 | 104,000 | 20 |
| 2009/02/10 | 106,500 | 106,800 | 105,000 | 106,800 | 4 |
| 2009/02/09 | 104,200 | 108,000 | 104,100 | 107,000 | 23 |
| 2009/02/06 | 105,000 | 105,100 | 105,000 | 105,100 | 5 |
| 2009/02/05 | 105,000 | 105,000 | 104,800 | 105,000 | 5 |
| 2009/02/04 | 106,000 | 106,000 | 104,100 | 104,100 | 16 |
| 2009/02/03 | 103,800 | 106,000 | 103,200 | 106,000 | 19 |
| 2009/02/02 | 108,000 | 108,000 | 105,000 | 105,300 | 17 |
| 2009/01/30 | 110,000 | 110,000 | 107,000 | 107,000 | 30 |
| 2009/01/29 | 110,000 | 111,000 | 109,000 | 109,000 | 9 |
| 2009/01/28 | 109,000 | 110,000 | 108,800 | 110,000 | 9 |
| 2009/01/27 | 108,000 | 109,000 | 108,000 | 109,000 | 8 |
| 2009/01/26 | 109,500 | 109,500 | 107,100 | 107,100 | 9 |
| 2009/01/23 | 109,000 | 109,000 | 106,000 | 108,800 | 8 |
| 2009/01/22 | 108,300 | 109,000 | 107,200 | 109,000 | 8 |
| 2009/01/21 | 107,500 | 107,800 | 107,500 | 107,500 | 4 |
| 2009/01/20 | 110,000 | 110,000 | 108,000 | 108,000 | 6 |
| 2009/01/19 | 108,000 | 110,000 | 108,000 | 109,000 | 17 |
| 2009/01/16 | 105,600 | 109,000 | 105,600 | 109,000 | 15 |
| 2009/01/15 | 106,200 | 107,100 | 105,100 | 105,200 | 25 |
| 2009/01/14 | 109,900 | 111,000 | 107,100 | 111,000 | 5 |
| 2009/01/13 | 111,500 | 111,500 | 108,000 | 108,000 | 12 |
| 2009/01/09 | 112,000 | 112,000 | 108,000 | 112,000 | 11 |
| 2009/01/08 | 110,000 | 113,000 | 110,000 | 113,000 | 13 |
| 2009/01/07 | 115,000 | 116,900 | 114,000 | 114,000 | 17 |
| 2009/01/06 | 115,000 | 117,900 | 115,000 | 115,500 | 8 |
| 2009/01/05 | 112,000 | 113,000 | 112,000 | 113,000 | 10 |