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 |
|---|---|---|---|---|---|
| 2010/12/30 | 99,800 | 99,800 | 98,000 | 99,700 | 13 |
| 2010/12/29 | 99,700 | 99,700 | 99,700 | 99,700 | 1 |
| 2010/12/28 | 97,500 | 97,500 | 97,500 | 97,500 | 3 |
| 2010/12/27 | 97,100 | 98,900 | 97,100 | 97,100 | 10 |
| 2010/12/24 | 99,900 | 100,000 | 97,500 | 97,500 | 8 |
| 2010/12/22 | 100,900 | 100,900 | 96,700 | 99,900 | 15 |
| 2010/12/21 | 98,600 | 100,900 | 98,600 | 100,900 | 9 |
| 2010/12/20 | 97,500 | 102,500 | 97,000 | 99,000 | 37 |
| 2010/12/17 | 97,800 | 97,800 | 97,800 | 97,800 | 15 |
| 2010/12/16 | 95,500 | 97,800 | 95,500 | 97,800 | 12 |
| 2010/12/15 | 93,500 | 94,600 | 93,000 | 94,600 | 17 |
| 2010/12/14 | 92,700 | 93,900 | 92,700 | 93,200 | 26 |
| 2010/12/13 | 94,500 | 94,500 | 92,500 | 92,500 | 6 |
| 2010/12/10 | 94,000 | 94,000 | 94,000 | 94,000 | 1 |
| 2010/12/09 | 0 | 0 | 0 | 94,000 | 0 |
| 2010/12/08 | 94,000 | 94,000 | 94,000 | 94,000 | 3 |
| 2010/12/07 | 92,500 | 92,500 | 92,500 | 92,500 | 31 |
| 2010/12/06 | 92,500 | 92,500 | 92,500 | 92,500 | 5 |
| 2010/12/03 | 92,400 | 92,400 | 91,500 | 91,500 | 8 |
| 2010/12/02 | 92,500 | 92,500 | 91,200 | 92,400 | 7 |
| 2010/12/01 | 92,500 | 92,500 | 91,500 | 91,500 | 6 |
| 2010/11/30 | 91,900 | 91,900 | 90,800 | 91,700 | 8 |
| 2010/11/29 | 92,900 | 92,900 | 90,300 | 91,900 | 6 |
| 2010/11/26 | 92,700 | 92,700 | 92,000 | 92,000 | 7 |
| 2010/11/25 | 92,800 | 92,800 | 91,000 | 91,000 | 8 |
| 2010/11/24 | 90,000 | 90,900 | 90,000 | 90,000 | 6 |
| 2010/11/22 | 89,300 | 89,300 | 89,300 | 89,300 | 3 |
| 2010/11/19 | 91,000 | 91,700 | 89,300 | 89,300 | 29 |
| 2010/11/18 | 90,100 | 92,000 | 89,500 | 89,500 | 46 |
| 2010/11/17 | 90,300 | 90,300 | 90,000 | 90,000 | 3 |
| 2010/11/16 | 0 | 0 | 0 | 93,500 | 0 |
| 2010/11/15 | 0 | 0 | 0 | 93,500 | 0 |
| 2010/11/12 | 92,000 | 93,500 | 92,000 | 93,500 | 5 |
| 2010/11/11 | 0 | 0 | 0 | 92,000 | 0 |
| 2010/11/10 | 93,900 | 93,900 | 92,000 | 92,000 | 2 |
| 2010/11/09 | 92,000 | 93,900 | 92,000 | 93,900 | 12 |
| 2010/11/08 | 0 | 0 | 0 | 89,300 | 0 |
| 2010/11/05 | 89,300 | 92,700 | 88,500 | 89,300 | 9 |
| 2010/11/04 | 87,400 | 89,000 | 87,000 | 89,000 | 20 |
| 2010/11/02 | 88,100 | 88,100 | 87,400 | 87,400 | 16 |
| 2010/11/01 | 89,400 | 89,400 | 88,600 | 88,600 | 7 |
| 2010/10/29 | 88,200 | 89,000 | 88,200 | 88,300 | 7 |
| 2010/10/28 | 88,900 | 89,000 | 87,900 | 87,900 | 62 |
| 2010/10/27 | 88,500 | 88,900 | 87,900 | 87,900 | 14 |
| 2010/10/26 | 87,600 | 87,600 | 87,600 | 87,600 | 16 |
| 2010/10/25 | 88,900 | 89,000 | 87,500 | 87,500 | 12 |
| 2010/10/22 | 88,800 | 88,800 | 88,800 | 88,800 | 2 |
| 2010/10/21 | 0 | 0 | 0 | 88,800 | 0 |
| 2010/10/20 | 88,800 | 88,800 | 88,800 | 88,800 | 1 |
| 2010/10/19 | 88,800 | 88,800 | 88,800 | 88,800 | 2 |
| 2010/10/18 | 87,300 | 87,400 | 87,300 | 87,300 | 6 |
| 2010/10/15 | 87,300 | 87,300 | 87,300 | 87,300 | 2 |
| 2010/10/14 | 87,300 | 87,300 | 87,300 | 87,300 | 1 |
| 2010/10/13 | 88,100 | 88,100 | 88,100 | 88,100 | 3 |
| 2010/10/12 | 89,300 | 89,300 | 88,500 | 88,500 | 3 |
| 2010/10/08 | 88,500 | 88,800 | 88,500 | 88,800 | 3 |
| 2010/10/07 | 88,500 | 88,500 | 88,500 | 88,500 | 3 |
| 2010/10/06 | 88,400 | 89,600 | 88,300 | 88,300 | 13 |
| 2010/10/05 | 89,800 | 89,800 | 89,700 | 89,700 | 2 |
| 2010/10/04 | 89,200 | 89,300 | 89,200 | 89,300 | 3 |
| 2010/10/01 | 90,400 | 90,400 | 89,500 | 89,500 | 7 |
| 2010/09/30 | 89,600 | 91,500 | 89,000 | 89,000 | 21 |
| 2010/09/29 | 0 | 0 | 0 | 90,000 | 0 |
| 2010/09/28 | 91,500 | 91,500 | 88,500 | 90,000 | 6 |
| 2010/09/27 | 91,500 | 91,500 | 89,300 | 90,000 | 9 |
| 2010/09/24 | 90,000 | 90,000 | 90,000 | 90,000 | 3 |
| 2010/09/22 | 89,400 | 89,800 | 89,400 | 89,400 | 5 |
| 2010/09/21 | 92,500 | 92,500 | 90,000 | 90,000 | 3 |
| 2010/09/17 | 0 | 0 | 0 | 89,900 | 0 |
| 2010/09/16 | 88,500 | 92,500 | 88,500 | 89,900 | 10 |
| 2010/09/15 | 89,000 | 90,000 | 89,000 | 90,000 | 20 |
| 2010/09/14 | 89,000 | 89,000 | 89,000 | 89,000 | 2 |
| 2010/09/13 | 89,600 | 89,900 | 89,200 | 89,200 | 10 |
| 2010/09/10 | 90,000 | 90,000 | 89,600 | 89,700 | 12 |
| 2010/09/09 | 89,200 | 89,200 | 89,200 | 89,200 | 4 |
| 2010/09/08 | 91,000 | 91,000 | 90,100 | 90,100 | 2 |
| 2010/09/07 | 0 | 0 | 0 | 91,500 | 0 |
| 2010/09/06 | 0 | 0 | 0 | 91,500 | 0 |
| 2010/09/03 | 91,500 | 91,500 | 91,500 | 91,500 | 1 |
| 2010/09/02 | 93,000 | 93,000 | 90,000 | 90,000 | 11 |
| 2010/09/01 | 92,900 | 92,900 | 92,900 | 92,900 | 8 |
| 2010/08/31 | 89,600 | 90,000 | 89,600 | 90,000 | 11 |
| 2010/08/30 | 0 | 0 | 0 | 89,200 | 0 |
| 2010/08/27 | 0 | 0 | 0 | 89,200 | 0 |
| 2010/08/26 | 89,200 | 89,200 | 89,200 | 89,200 | 5 |
| 2010/08/25 | 93,300 | 93,300 | 88,000 | 92,100 | 16 |
| 2010/08/24 | 91,000 | 93,800 | 91,000 | 93,800 | 4 |
| 2010/08/23 | 92,600 | 92,600 | 88,000 | 88,000 | 35 |
| 2010/08/20 | 94,000 | 94,000 | 94,000 | 94,000 | 3 |
| 2010/08/19 | 94,000 | 94,000 | 94,000 | 94,000 | 1 |
| 2010/08/18 | 0 | 0 | 0 | 95,000 | 0 |
| 2010/08/17 | 95,900 | 95,900 | 93,100 | 95,000 | 8 |
| 2010/08/16 | 96,600 | 96,600 | 93,700 | 94,800 | 13 |
| 2010/08/13 | 94,200 | 96,600 | 94,200 | 96,600 | 4 |
| 2010/08/12 | 98,800 | 98,800 | 95,000 | 97,800 | 5 |
| 2010/08/11 | 96,900 | 99,000 | 96,000 | 98,800 | 11 |
| 2010/08/10 | 95,100 | 97,900 | 95,100 | 96,000 | 3 |
| 2010/08/09 | 97,000 | 97,000 | 96,000 | 97,000 | 3 |
| 2010/08/06 | 98,400 | 98,400 | 97,000 | 97,000 | 4 |
| 2010/08/05 | 96,300 | 96,300 | 96,000 | 96,000 | 4 |
| 2010/08/04 | 99,500 | 99,500 | 96,500 | 96,500 | 28 |
| 2010/08/03 | 0 | 0 | 0 | 95,000 | 0 |
| 2010/08/02 | 96,400 | 96,400 | 93,500 | 95,000 | 12 |
| 2010/07/30 | 95,200 | 95,200 | 95,200 | 95,200 | 1 |
| 2010/07/29 | 0 | 0 | 0 | 95,100 | 0 |
| 2010/07/28 | 0 | 0 | 0 | 95,100 | 0 |
| 2010/07/27 | 95,100 | 95,100 | 95,100 | 95,100 | 1 |
| 2010/07/26 | 95,400 | 95,400 | 95,000 | 95,000 | 25 |
| 2010/07/23 | 91,700 | 91,700 | 90,500 | 90,800 | 12 |
| 2010/07/22 | 94,800 | 94,800 | 91,800 | 91,800 | 27 |
| 2010/07/21 | 94,800 | 94,800 | 94,300 | 94,300 | 2 |
| 2010/07/20 | 95,500 | 95,500 | 94,300 | 94,300 | 8 |
| 2010/07/16 | 94,300 | 94,300 | 94,000 | 94,000 | 8 |
| 2010/07/15 | 95,000 | 95,000 | 95,000 | 95,000 | 8 |
| 2010/07/14 | 94,500 | 94,500 | 94,500 | 94,500 | 1 |
| 2010/07/13 | 0 | 0 | 0 | 94,000 | 0 |
| 2010/07/12 | 95,400 | 95,400 | 94,000 | 94,000 | 11 |
| 2010/07/09 | 95,700 | 95,700 | 94,100 | 95,400 | 7 |
| 2010/07/08 | 94,700 | 95,000 | 94,600 | 94,800 | 6 |
| 2010/07/07 | 0 | 0 | 0 | 96,500 | 0 |
| 2010/07/06 | 96,500 | 96,500 | 96,500 | 96,500 | 12 |
| 2010/07/05 | 97,400 | 97,400 | 96,500 | 96,500 | 6 |
| 2010/07/02 | 95,000 | 96,300 | 95,000 | 96,300 | 2 |
| 2010/07/01 | 96,800 | 96,800 | 96,800 | 96,800 | 5 |
| 2010/06/30 | 94,200 | 94,300 | 94,000 | 94,300 | 10 |
| 2010/06/29 | 95,000 | 95,000 | 94,200 | 94,200 | 5 |
| 2010/06/28 | 0 | 0 | 0 | 98,800 | 0 |
| 2010/06/25 | 98,800 | 98,800 | 98,800 | 98,800 | 4 |
| 2010/06/24 | 95,400 | 99,900 | 95,400 | 98,000 | 16 |
| 2010/06/23 | 95,800 | 96,900 | 95,800 | 96,900 | 2 |
| 2010/06/22 | 0 | 0 | 0 | 95,800 | 0 |
| 2010/06/21 | 94,400 | 95,800 | 94,400 | 95,800 | 7 |
| 2010/06/18 | 95,900 | 95,900 | 95,900 | 95,900 | 1 |
| 2010/06/17 | 96,000 | 96,000 | 94,600 | 94,600 | 5 |
| 2010/06/16 | 95,900 | 95,900 | 95,900 | 95,900 | 6 |
| 2010/06/15 | 94,200 | 94,500 | 93,600 | 94,500 | 11 |
| 2010/06/14 | 94,000 | 94,600 | 93,900 | 94,600 | 8 |
| 2010/06/11 | 94,000 | 95,800 | 93,600 | 93,800 | 16 |
| 2010/06/10 | 0 | 0 | 0 | 92,500 | 0 |
| 2010/06/09 | 93,000 | 93,000 | 92,500 | 92,500 | 16 |
| 2010/06/08 | 93,000 | 93,000 | 93,000 | 93,000 | 1 |
| 2010/06/07 | 95,000 | 95,000 | 92,000 | 92,000 | 14 |
| 2010/06/04 | 95,100 | 95,500 | 95,100 | 95,500 | 2 |
| 2010/06/03 | 0 | 0 | 0 | 96,500 | 0 |
| 2010/06/02 | 0 | 0 | 0 | 96,500 | 0 |
| 2010/06/01 | 96,500 | 96,500 | 96,500 | 96,500 | 5 |
| 2010/05/31 | 95,400 | 95,500 | 94,500 | 95,000 | 14 |
| 2010/05/28 | 94,500 | 95,400 | 94,300 | 95,400 | 5 |
| 2010/05/27 | 94,000 | 94,000 | 94,000 | 94,000 | 24 |
| 2010/05/26 | 94,000 | 95,000 | 93,600 | 93,800 | 36 |
| 2010/05/25 | 96,900 | 96,900 | 94,500 | 96,000 | 10 |
| 2010/05/24 | 96,000 | 96,000 | 95,100 | 95,100 | 9 |
| 2010/05/21 | 97,000 | 97,000 | 97,000 | 97,000 | 3 |
| 2010/05/20 | 96,500 | 97,800 | 94,800 | 97,800 | 6 |
| 2010/05/19 | 96,500 | 96,500 | 94,100 | 96,000 | 8 |
| 2010/05/18 | 97,300 | 97,500 | 96,500 | 97,500 | 14 |
| 2010/05/17 | 104,000 | 104,000 | 95,300 | 99,500 | 68 |
| 2010/05/14 | 104,900 | 104,900 | 100,100 | 103,100 | 12 |
| 2010/05/13 | 99,700 | 103,800 | 99,700 | 103,800 | 6 |
| 2010/05/12 | 98,800 | 99,000 | 98,700 | 99,000 | 5 |
| 2010/05/11 | 98,600 | 98,600 | 98,600 | 98,600 | 1 |
| 2010/05/10 | 0 | 0 | 0 | 98,500 | 0 |
| 2010/05/07 | 98,000 | 99,400 | 97,200 | 98,500 | 60 |
| 2010/05/06 | 100,000 | 100,000 | 98,300 | 98,300 | 25 |
| 2010/04/30 | 100,000 | 100,900 | 98,000 | 100,900 | 17 |
| 2010/04/28 | 100,500 | 101,000 | 95,000 | 101,000 | 46 |
| 2010/04/27 | 104,400 | 105,000 | 100,600 | 102,500 | 29 |
| 2010/04/26 | 103,000 | 103,000 | 101,600 | 103,000 | 23 |
| 2010/04/23 | 103,000 | 103,900 | 101,100 | 103,000 | 10 |
| 2010/04/22 | 101,000 | 105,000 | 101,000 | 105,000 | 76 |
| 2010/04/21 | 100,000 | 100,000 | 99,800 | 99,800 | 9 |
| 2010/04/20 | 98,500 | 101,500 | 98,500 | 99,100 | 19 |
| 2010/04/19 | 99,900 | 99,900 | 99,000 | 99,000 | 6 |
| 2010/04/16 | 100,000 | 100,000 | 99,800 | 99,900 | 4 |
| 2010/04/15 | 100,000 | 100,000 | 99,000 | 100,000 | 7 |
| 2010/04/14 | 99,900 | 100,000 | 98,000 | 100,000 | 7 |
| 2010/04/13 | 99,500 | 99,900 | 97,400 | 99,900 | 35 |
| 2010/04/12 | 100,000 | 101,000 | 100,000 | 101,000 | 3 |
| 2010/04/09 | 0 | 0 | 0 | 100,300 | 0 |
| 2010/04/08 | 100,300 | 100,300 | 100,300 | 100,300 | 2 |
| 2010/04/07 | 99,000 | 100,300 | 99,000 | 100,300 | 18 |
| 2010/04/06 | 98,000 | 98,000 | 98,000 | 98,000 | 3 |
| 2010/04/05 | 99,900 | 99,900 | 99,200 | 99,200 | 17 |
| 2010/04/02 | 99,000 | 99,100 | 97,800 | 99,100 | 24 |
| 2010/04/01 | 98,900 | 99,300 | 98,000 | 99,300 | 29 |
| 2010/03/31 | 96,000 | 96,000 | 96,000 | 96,000 | 1 |
| 2010/03/30 | 94,600 | 95,000 | 93,000 | 95,000 | 66 |
| 2010/03/29 | 99,500 | 99,500 | 96,000 | 96,000 | 7 |
| 2010/03/26 | 99,000 | 100,500 | 99,000 | 100,500 | 23 |
| 2010/03/25 | 100,000 | 100,000 | 98,500 | 98,500 | 29 |
| 2010/03/24 | 98,800 | 99,900 | 98,500 | 99,700 | 54 |
| 2010/03/23 | 99,100 | 99,600 | 98,000 | 98,700 | 19 |
| 2010/03/19 | 97,000 | 99,500 | 97,000 | 99,100 | 47 |
| 2010/03/18 | 98,500 | 98,500 | 96,200 | 96,200 | 4 |
| 2010/03/17 | 96,900 | 98,500 | 96,900 | 98,500 | 24 |
| 2010/03/16 | 94,500 | 96,000 | 94,300 | 96,000 | 27 |
| 2010/03/15 | 94,900 | 95,000 | 94,900 | 94,900 | 3 |
| 2010/03/12 | 94,000 | 96,400 | 94,000 | 96,400 | 9 |
| 2010/03/11 | 94,000 | 95,000 | 94,000 | 95,000 | 8 |
| 2010/03/10 | 95,000 | 95,000 | 95,000 | 95,000 | 1 |
| 2010/03/09 | 92,800 | 95,300 | 92,800 | 95,000 | 7 |
| 2010/03/08 | 92,700 | 94,000 | 92,700 | 94,000 | 7 |
| 2010/03/05 | 93,500 | 93,500 | 92,500 | 93,500 | 3 |
| 2010/03/04 | 93,000 | 93,300 | 92,000 | 93,300 | 7 |
| 2010/03/03 | 93,800 | 93,800 | 92,100 | 93,000 | 9 |
| 2010/03/02 | 94,800 | 94,900 | 93,000 | 93,900 | 10 |
| 2010/03/01 | 94,700 | 95,000 | 93,500 | 95,000 | 29 |
| 2010/02/26 | 90,000 | 92,700 | 90,000 | 92,000 | 20 |
| 2010/02/25 | 91,500 | 91,500 | 88,500 | 90,000 | 40 |
| 2010/02/24 | 89,800 | 90,400 | 89,000 | 90,000 | 18 |
| 2010/02/23 | 90,000 | 90,500 | 89,000 | 89,000 | 19 |
| 2010/02/22 | 90,000 | 90,800 | 89,500 | 89,500 | 13 |
| 2010/02/19 | 88,100 | 90,500 | 88,100 | 90,000 | 16 |
| 2010/02/18 | 89,300 | 89,400 | 89,300 | 89,300 | 7 |
| 2010/02/17 | 88,000 | 89,600 | 87,000 | 89,600 | 11 |
| 2010/02/16 | 88,000 | 88,000 | 87,000 | 87,900 | 4 |
| 2010/02/15 | 86,200 | 86,200 | 86,200 | 86,200 | 1 |
| 2010/02/12 | 88,200 | 88,500 | 86,300 | 87,000 | 24 |
| 2010/02/10 | 91,400 | 91,400 | 90,500 | 90,500 | 10 |
| 2010/02/09 | 90,400 | 91,000 | 88,000 | 91,000 | 12 |
| 2010/02/08 | 90,400 | 90,400 | 90,300 | 90,400 | 15 |
| 2010/02/05 | 85,900 | 88,400 | 85,900 | 88,000 | 8 |
| 2010/02/04 | 86,200 | 87,000 | 85,400 | 87,000 | 28 |
| 2010/02/03 | 88,000 | 88,000 | 86,100 | 86,100 | 75 |
| 2010/02/02 | 89,000 | 90,500 | 87,200 | 88,000 | 61 |
| 2010/02/01 | 92,000 | 92,000 | 88,700 | 89,000 | 47 |
| 2010/01/29 | 91,300 | 91,300 | 91,100 | 91,100 | 7 |
| 2010/01/28 | 91,000 | 92,700 | 91,000 | 92,700 | 15 |
| 2010/01/27 | 91,800 | 92,500 | 90,900 | 92,500 | 90 |
| 2010/01/26 | 93,500 | 94,900 | 91,500 | 91,700 | 21 |
| 2010/01/25 | 94,400 | 94,900 | 93,000 | 94,600 | 15 |
| 2010/01/22 | 92,900 | 94,600 | 92,900 | 94,600 | 12 |
| 2010/01/21 | 93,000 | 96,900 | 93,000 | 93,600 | 21 |
| 2010/01/20 | 93,600 | 93,600 | 93,600 | 93,600 | 3 |
| 2010/01/19 | 95,700 | 95,700 | 93,000 | 93,000 | 8 |
| 2010/01/18 | 94,000 | 94,000 | 93,300 | 93,300 | 16 |
| 2010/01/15 | 96,000 | 96,000 | 96,000 | 96,000 | 1 |
| 2010/01/14 | 96,000 | 96,000 | 96,000 | 96,000 | 75 |
| 2010/01/13 | 96,100 | 98,000 | 96,100 | 98,000 | 12 |
| 2010/01/12 | 99,000 | 99,000 | 99,000 | 99,000 | 1 |
| 2010/01/08 | 97,500 | 99,000 | 97,500 | 99,000 | 6 |
| 2010/01/07 | 96,100 | 98,000 | 96,100 | 98,000 | 4 |
| 2010/01/06 | 98,000 | 98,000 | 98,000 | 98,000 | 1 |
| 2010/01/05 | 96,700 | 96,700 | 96,700 | 96,700 | 2 |
| 2010/01/04 | 99,400 | 99,400 | 99,400 | 99,400 | 5 |