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 |
|---|---|---|---|---|---|
| 2012/12/28 | 203,900 | 208,900 | 203,000 | 204,100 | 77 |
| 2012/12/27 | 220,000 | 221,000 | 207,500 | 208,900 | 97 |
| 2012/12/26 | 206,400 | 221,300 | 206,000 | 216,900 | 167 |
| 2012/12/25 | 191,100 | 209,000 | 191,100 | 206,800 | 71 |
| 2012/12/21 | 191,000 | 191,200 | 187,100 | 190,400 | 34 |
| 2012/12/20 | 185,000 | 192,000 | 184,800 | 188,500 | 60 |
| 2012/12/19 | 192,000 | 194,800 | 186,000 | 187,000 | 98 |
| 2012/12/18 | 194,900 | 198,900 | 192,700 | 192,700 | 75 |
| 2012/12/17 | 202,400 | 202,400 | 192,000 | 198,900 | 78 |
| 2012/12/14 | 200,000 | 204,000 | 200,000 | 200,500 | 47 |
| 2012/12/13 | 207,800 | 207,800 | 201,600 | 202,000 | 45 |
| 2012/12/12 | 209,600 | 209,600 | 205,600 | 207,900 | 20 |
| 2012/12/11 | 212,500 | 213,400 | 206,300 | 208,000 | 23 |
| 2012/12/10 | 210,200 | 211,300 | 206,200 | 211,300 | 47 |
| 2012/12/07 | 210,600 | 211,300 | 210,400 | 211,300 | 32 |
| 2012/12/06 | 214,000 | 215,000 | 210,700 | 212,500 | 33 |
| 2012/12/05 | 214,100 | 216,000 | 213,700 | 214,000 | 26 |
| 2012/12/04 | 219,900 | 222,000 | 214,500 | 214,500 | 71 |
| 2012/12/03 | 216,000 | 219,900 | 215,500 | 219,300 | 34 |
| 2012/11/30 | 217,600 | 219,700 | 215,500 | 217,100 | 31 |
| 2012/11/29 | 221,000 | 221,500 | 215,500 | 218,100 | 52 |
| 2012/11/28 | 228,000 | 228,000 | 218,000 | 221,000 | 48 |
| 2012/11/27 | 224,800 | 228,500 | 223,000 | 227,800 | 47 |
| 2012/11/26 | 235,800 | 239,700 | 228,700 | 228,700 | 111 |
| 2012/11/22 | 225,000 | 234,500 | 217,800 | 232,300 | 175 |
| 2012/11/21 | 213,200 | 222,000 | 213,000 | 217,200 | 47 |
| 2012/11/20 | 213,200 | 219,400 | 211,000 | 214,200 | 65 |
| 2012/11/19 | 219,900 | 220,000 | 212,600 | 214,500 | 61 |
| 2012/11/16 | 207,000 | 222,000 | 206,000 | 209,900 | 172 |
| 2012/11/15 | 204,400 | 209,000 | 201,000 | 205,000 | 52 |
| 2012/11/14 | 210,000 | 213,200 | 200,200 | 205,000 | 89 |
| 2012/11/13 | 215,000 | 219,500 | 206,000 | 206,500 | 127 |
| 2012/11/12 | 227,900 | 235,800 | 225,000 | 225,000 | 115 |
| 2012/11/09 | 224,000 | 228,000 | 212,000 | 222,600 | 370 |
| 2012/11/08 | 246,000 | 255,000 | 245,000 | 248,000 | 159 |
| 2012/11/07 | 259,900 | 267,500 | 248,300 | 251,000 | 244 |
| 2012/11/06 | 266,300 | 276,800 | 258,000 | 259,500 | 331 |
| 2012/11/05 | 232,800 | 267,000 | 231,400 | 266,800 | 518 |
| 2012/11/02 | 233,000 | 238,300 | 227,300 | 229,600 | 177 |
| 2012/11/01 | 232,000 | 243,900 | 222,800 | 238,000 | 144 |
| 2012/10/31 | 240,100 | 257,500 | 216,200 | 228,000 | 666 |
| 2012/10/30 | 239,500 | 246,800 | 231,100 | 236,000 | 252 |
| 2012/10/29 | 244,100 | 248,400 | 239,100 | 245,300 | 174 |
| 2012/10/26 | 270,000 | 286,000 | 245,000 | 248,000 | 852 |
| 2012/10/25 | 251,900 | 259,400 | 241,400 | 257,000 | 657 |
| 2012/10/24 | 204,600 | 258,000 | 201,000 | 245,000 | 1,488 |
| 2012/10/23 | 216,300 | 216,400 | 207,000 | 208,000 | 189 |
| 2012/10/22 | 185,300 | 214,500 | 185,200 | 209,000 | 369 |
| 2012/10/19 | 185,200 | 190,000 | 182,000 | 190,000 | 87 |
| 2012/10/18 | 196,000 | 198,900 | 186,400 | 187,200 | 126 |
| 2012/10/17 | 179,000 | 202,000 | 178,100 | 195,000 | 258 |
| 2012/10/16 | 185,100 | 187,500 | 178,000 | 179,000 | 87 |
| 2012/10/15 | 179,100 | 195,500 | 176,300 | 185,000 | 182 |
| 2012/10/12 | 196,000 | 216,800 | 180,000 | 187,000 | 618 |
| 2012/10/11 | 157,000 | 197,000 | 156,800 | 197,000 | 401 |
| 2012/10/10 | 156,600 | 160,000 | 156,600 | 157,000 | 34 |
| 2012/10/09 | 159,900 | 159,900 | 156,800 | 156,800 | 30 |
| 2012/10/05 | 158,000 | 160,000 | 157,000 | 158,000 | 22 |
| 2012/10/04 | 162,000 | 162,000 | 162,000 | 162,000 | 1 |
| 2012/10/03 | 163,000 | 163,000 | 159,000 | 159,000 | 5 |
| 2012/10/02 | 162,000 | 162,500 | 155,300 | 162,000 | 55 |
| 2012/10/01 | 166,000 | 169,000 | 160,100 | 160,100 | 34 |
| 2012/09/28 | 160,000 | 169,800 | 160,000 | 165,000 | 120 |
| 2012/09/27 | 149,200 | 153,800 | 149,100 | 153,800 | 17 |
| 2012/09/26 | 147,300 | 151,000 | 146,500 | 150,300 | 10 |
| 2012/09/25 | 149,500 | 150,000 | 145,300 | 147,200 | 16 |
| 2012/09/24 | 152,600 | 152,600 | 147,500 | 147,800 | 63 |
| 2012/09/21 | 154,500 | 155,500 | 154,000 | 154,000 | 16 |
| 2012/09/20 | 166,000 | 166,000 | 153,000 | 154,700 | 72 |
| 2012/09/19 | 165,000 | 166,000 | 163,000 | 164,000 | 88 |
| 2012/09/18 | 150,000 | 168,900 | 150,000 | 165,000 | 145 |
| 2012/09/14 | 163,000 | 165,000 | 155,000 | 157,400 | 126 |
| 2012/09/13 | 153,900 | 159,300 | 150,000 | 155,000 | 178 |
| 2012/09/12 | 138,000 | 160,000 | 138,000 | 153,000 | 112 |
| 2012/09/11 | 137,900 | 138,000 | 137,900 | 138,000 | 8 |
| 2012/09/10 | 137,100 | 137,100 | 136,900 | 136,900 | 4 |
| 2012/09/07 | 136,000 | 137,000 | 135,500 | 137,000 | 5 |
| 2012/09/06 | 131,800 | 134,000 | 131,800 | 134,000 | 27 |
| 2012/09/05 | 133,000 | 134,000 | 133,000 | 134,000 | 9 |
| 2012/09/04 | 132,000 | 139,000 | 132,000 | 139,000 | 4 |
| 2012/09/03 | 137,800 | 140,000 | 137,800 | 138,000 | 10 |
| 2012/08/31 | 138,000 | 138,000 | 138,000 | 138,000 | 4 |
| 2012/08/29 | 137,900 | 138,000 | 137,900 | 138,000 | 6 |
| 2012/08/28 | 136,700 | 137,000 | 133,600 | 133,600 | 15 |
| 2012/08/27 | 135,500 | 138,300 | 135,500 | 138,300 | 6 |
| 2012/08/24 | 135,000 | 138,500 | 135,000 | 138,500 | 6 |
| 2012/08/22 | 133,300 | 135,000 | 133,200 | 133,200 | 8 |
| 2012/08/21 | 133,000 | 136,000 | 133,000 | 136,000 | 6 |
| 2012/08/20 | 132,000 | 133,000 | 132,000 | 133,000 | 6 |
| 2012/08/17 | 131,800 | 131,800 | 131,000 | 131,600 | 5 |
| 2012/08/16 | 132,000 | 132,000 | 130,700 | 131,000 | 17 |
| 2012/08/15 | 133,100 | 133,100 | 131,300 | 132,000 | 28 |
| 2012/08/14 | 133,100 | 135,900 | 133,100 | 133,200 | 15 |
| 2012/08/13 | 131,500 | 135,000 | 131,500 | 135,000 | 55 |
| 2012/08/10 | 141,500 | 141,500 | 140,500 | 140,500 | 7 |
| 2012/08/09 | 139,200 | 140,300 | 139,200 | 140,300 | 2 |
| 2012/08/08 | 139,000 | 140,000 | 138,000 | 138,500 | 8 |
| 2012/08/07 | 139,200 | 139,800 | 138,000 | 139,800 | 13 |
| 2012/08/06 | 141,500 | 141,500 | 141,500 | 141,500 | 4 |
| 2012/08/03 | 140,000 | 142,700 | 137,100 | 142,700 | 16 |
| 2012/08/02 | 138,000 | 140,500 | 138,000 | 140,500 | 6 |
| 2012/08/01 | 138,800 | 139,000 | 138,000 | 138,000 | 9 |
| 2012/07/31 | 137,800 | 140,000 | 137,100 | 140,000 | 17 |
| 2012/07/30 | 138,400 | 138,400 | 136,200 | 136,200 | 8 |
| 2012/07/27 | 137,500 | 140,600 | 137,500 | 140,600 | 6 |
| 2012/07/26 | 139,800 | 140,000 | 139,800 | 140,000 | 3 |
| 2012/07/25 | 140,800 | 140,800 | 138,700 | 138,700 | 20 |
| 2012/07/24 | 138,400 | 138,500 | 136,700 | 136,900 | 23 |
| 2012/07/23 | 137,700 | 140,500 | 137,700 | 140,500 | 18 |
| 2012/07/20 | 139,000 | 139,000 | 137,700 | 137,700 | 4 |
| 2012/07/19 | 139,500 | 139,500 | 139,000 | 139,000 | 6 |
| 2012/07/18 | 139,700 | 139,700 | 139,700 | 139,700 | 1 |
| 2012/07/17 | 138,400 | 139,400 | 132,000 | 137,800 | 24 |
| 2012/07/13 | 137,000 | 141,500 | 137,000 | 137,000 | 24 |
| 2012/07/12 | 137,000 | 138,000 | 137,000 | 137,900 | 4 |
| 2012/07/11 | 137,000 | 137,000 | 137,000 | 137,000 | 1 |
| 2012/07/10 | 140,500 | 140,500 | 135,900 | 137,600 | 9 |
| 2012/07/09 | 139,700 | 141,000 | 139,000 | 140,000 | 11 |
| 2012/07/06 | 143,200 | 143,200 | 134,100 | 137,500 | 42 |
| 2012/07/04 | 146,800 | 146,800 | 143,800 | 143,800 | 12 |
| 2012/07/03 | 147,000 | 147,000 | 147,000 | 147,000 | 4 |
| 2012/07/02 | 146,800 | 146,800 | 145,000 | 146,000 | 29 |
| 2012/06/29 | 141,000 | 144,000 | 141,000 | 144,000 | 11 |
| 2012/06/28 | 136,400 | 141,000 | 136,400 | 141,000 | 9 |
| 2012/06/27 | 137,000 | 138,900 | 135,900 | 138,900 | 15 |
| 2012/06/26 | 144,500 | 144,500 | 140,000 | 140,000 | 12 |
| 2012/06/25 | 144,700 | 145,000 | 142,000 | 145,000 | 43 |
| 2012/06/22 | 140,000 | 143,000 | 140,000 | 142,900 | 25 |
| 2012/06/21 | 140,000 | 140,000 | 138,000 | 139,900 | 4 |
| 2012/06/20 | 140,000 | 145,000 | 139,700 | 143,000 | 20 |
| 2012/06/19 | 138,800 | 141,900 | 135,600 | 141,900 | 26 |
| 2012/06/18 | 133,100 | 136,400 | 129,200 | 136,400 | 18 |
| 2012/06/15 | 130,000 | 133,000 | 130,000 | 130,100 | 12 |
| 2012/06/14 | 129,000 | 129,000 | 128,100 | 128,200 | 3 |
| 2012/06/13 | 127,500 | 130,000 | 126,600 | 130,000 | 16 |
| 2012/06/12 | 125,800 | 129,900 | 125,800 | 127,100 | 15 |
| 2012/06/11 | 126,000 | 127,500 | 125,400 | 127,500 | 17 |
| 2012/06/08 | 127,100 | 127,100 | 127,000 | 127,000 | 4 |
| 2012/06/07 | 127,600 | 127,700 | 127,000 | 127,700 | 8 |
| 2012/06/06 | 126,900 | 127,000 | 125,600 | 127,000 | 12 |
| 2012/06/05 | 126,000 | 126,200 | 125,300 | 125,800 | 24 |
| 2012/06/04 | 128,100 | 128,100 | 125,600 | 126,000 | 33 |
| 2012/06/01 | 134,700 | 134,700 | 132,100 | 132,100 | 12 |
| 2012/05/31 | 132,300 | 133,500 | 132,000 | 133,500 | 5 |
| 2012/05/30 | 134,500 | 135,400 | 134,200 | 135,000 | 10 |
| 2012/05/29 | 135,000 | 135,000 | 135,000 | 135,000 | 1 |
| 2012/05/28 | 136,200 | 136,300 | 133,600 | 134,400 | 14 |
| 2012/05/25 | 135,900 | 136,800 | 135,600 | 136,800 | 6 |
| 2012/05/24 | 133,900 | 135,200 | 133,900 | 135,200 | 15 |
| 2012/05/23 | 134,900 | 135,000 | 132,500 | 133,900 | 30 |
| 2012/05/22 | 133,700 | 133,700 | 133,700 | 133,700 | 5 |
| 2012/05/21 | 127,100 | 128,600 | 125,300 | 128,600 | 14 |
| 2012/05/18 | 131,000 | 131,000 | 129,000 | 129,000 | 14 |
| 2012/05/17 | 131,000 | 132,900 | 131,000 | 132,900 | 4 |
| 2012/05/16 | 133,100 | 133,100 | 130,000 | 131,000 | 32 |
| 2012/05/15 | 136,000 | 137,000 | 133,000 | 137,000 | 20 |
| 2012/05/14 | 142,000 | 142,000 | 142,000 | 142,000 | 3 |
| 2012/05/11 | 144,900 | 146,000 | 142,600 | 144,000 | 19 |
| 2012/05/10 | 142,100 | 143,900 | 142,100 | 143,900 | 5 |
| 2012/05/09 | 143,400 | 143,400 | 142,300 | 143,000 | 5 |
| 2012/05/08 | 143,900 | 146,000 | 142,000 | 146,000 | 22 |
| 2012/05/07 | 147,000 | 147,000 | 142,900 | 144,500 | 23 |
| 2012/05/02 | 145,800 | 148,400 | 145,800 | 148,400 | 12 |
| 2012/05/01 | 147,500 | 147,500 | 146,000 | 146,000 | 19 |
| 2012/04/27 | 150,100 | 150,100 | 145,700 | 147,500 | 12 |
| 2012/04/26 | 147,000 | 150,300 | 147,000 | 150,300 | 74 |
| 2012/04/25 | 144,200 | 144,300 | 141,900 | 142,300 | 7 |
| 2012/04/24 | 144,000 | 145,400 | 143,900 | 143,900 | 19 |
| 2012/04/23 | 141,000 | 144,000 | 141,000 | 143,800 | 16 |
| 2012/04/20 | 140,000 | 140,800 | 139,900 | 140,800 | 8 |
| 2012/04/19 | 138,900 | 138,900 | 138,600 | 138,900 | 6 |
| 2012/04/18 | 136,500 | 138,000 | 136,500 | 137,000 | 6 |
| 2012/04/17 | 133,500 | 136,000 | 133,500 | 136,000 | 12 |
| 2012/04/16 | 132,900 | 132,900 | 132,000 | 132,200 | 9 |
| 2012/04/13 | 133,600 | 133,600 | 132,500 | 132,600 | 8 |
| 2012/04/12 | 133,000 | 133,100 | 130,500 | 131,100 | 16 |
| 2012/04/11 | 133,000 | 134,900 | 132,600 | 132,800 | 28 |
| 2012/04/10 | 139,800 | 139,900 | 135,000 | 135,000 | 24 |
| 2012/04/09 | 139,300 | 139,300 | 135,800 | 136,800 | 34 |
| 2012/04/06 | 140,000 | 140,000 | 140,000 | 140,000 | 1 |
| 2012/04/05 | 139,300 | 140,000 | 138,600 | 139,300 | 13 |
| 2012/04/04 | 139,000 | 144,500 | 139,000 | 139,300 | 38 |
| 2012/04/03 | 142,000 | 142,000 | 139,000 | 139,300 | 42 |
| 2012/04/02 | 144,400 | 144,600 | 142,100 | 142,100 | 26 |
| 2012/03/30 | 146,700 | 146,700 | 144,200 | 144,200 | 16 |
| 2012/03/29 | 150,000 | 150,000 | 146,500 | 146,500 | 5 |
| 2012/03/28 | 138,200 | 149,300 | 138,200 | 149,300 | 36 |
| 2012/03/27 | 148,800 | 150,000 | 148,300 | 148,600 | 35 |
| 2012/03/26 | 150,100 | 151,300 | 148,900 | 148,900 | 47 |
| 2012/03/23 | 150,300 | 152,000 | 150,300 | 150,800 | 26 |
| 2012/03/22 | 154,400 | 154,400 | 150,800 | 151,000 | 77 |
| 2012/03/21 | 156,900 | 156,900 | 154,200 | 154,200 | 29 |
| 2012/03/19 | 148,900 | 156,800 | 148,700 | 153,500 | 110 |
| 2012/03/16 | 148,100 | 150,000 | 145,200 | 148,200 | 51 |
| 2012/03/15 | 146,200 | 146,800 | 145,000 | 146,800 | 17 |
| 2012/03/14 | 144,500 | 146,600 | 143,600 | 146,000 | 31 |
| 2012/03/13 | 147,300 | 147,300 | 144,400 | 144,400 | 46 |
| 2012/03/12 | 143,100 | 145,000 | 143,100 | 144,400 | 34 |
| 2012/03/09 | 143,400 | 143,400 | 141,900 | 141,900 | 19 |
| 2012/03/08 | 139,500 | 140,400 | 139,200 | 140,400 | 52 |
| 2012/03/07 | 139,600 | 139,600 | 138,700 | 139,500 | 20 |
| 2012/03/06 | 140,100 | 140,100 | 138,800 | 139,700 | 22 |
| 2012/03/05 | 138,400 | 141,700 | 138,400 | 140,400 | 16 |
| 2012/03/02 | 138,100 | 140,000 | 138,100 | 138,700 | 11 |
| 2012/03/01 | 138,000 | 140,000 | 138,000 | 140,000 | 22 |
| 2012/02/29 | 142,900 | 143,000 | 141,000 | 142,000 | 33 |
| 2012/02/28 | 144,600 | 145,000 | 141,600 | 142,900 | 23 |
| 2012/02/27 | 144,300 | 146,000 | 143,500 | 145,300 | 16 |
| 2012/02/24 | 142,200 | 145,000 | 142,200 | 144,000 | 20 |
| 2012/02/23 | 141,600 | 144,400 | 141,600 | 143,300 | 16 |
| 2012/02/22 | 143,800 | 144,400 | 142,500 | 144,000 | 21 |
| 2012/02/21 | 150,000 | 150,000 | 142,600 | 145,000 | 35 |
| 2012/02/20 | 145,300 | 149,000 | 145,300 | 148,500 | 74 |
| 2012/02/17 | 140,100 | 147,000 | 138,000 | 145,300 | 68 |
| 2012/02/16 | 137,000 | 139,500 | 137,000 | 139,500 | 24 |
| 2012/02/15 | 135,700 | 140,500 | 135,700 | 140,000 | 62 |
| 2012/02/14 | 137,400 | 137,600 | 135,500 | 135,500 | 26 |
| 2012/02/13 | 139,000 | 143,900 | 137,500 | 138,400 | 50 |
| 2012/02/10 | 138,000 | 141,500 | 138,000 | 140,000 | 31 |
| 2012/02/09 | 135,000 | 137,800 | 134,900 | 137,000 | 39 |
| 2012/02/08 | 139,000 | 139,000 | 135,000 | 136,600 | 26 |
| 2012/02/07 | 140,000 | 141,000 | 137,100 | 139,000 | 29 |
| 2012/02/06 | 147,500 | 147,500 | 141,000 | 142,300 | 36 |
| 2012/02/03 | 141,000 | 148,500 | 138,500 | 148,500 | 74 |
| 2012/02/02 | 148,000 | 149,800 | 141,200 | 141,200 | 89 |
| 2012/02/01 | 150,200 | 154,000 | 148,300 | 148,300 | 139 |
| 2012/01/31 | 173,000 | 177,500 | 153,100 | 154,000 | 341 |
| 2012/01/30 | 143,000 | 169,000 | 143,000 | 169,000 | 317 |
| 2012/01/27 | 134,000 | 145,000 | 134,000 | 139,000 | 43 |
| 2012/01/26 | 132,500 | 138,000 | 131,000 | 134,000 | 35 |
| 2012/01/25 | 131,000 | 133,000 | 131,000 | 132,400 | 11 |
| 2012/01/24 | 127,100 | 130,900 | 127,100 | 128,600 | 26 |
| 2012/01/23 | 130,000 | 130,500 | 130,000 | 130,100 | 19 |
| 2012/01/20 | 130,000 | 130,600 | 130,000 | 130,600 | 34 |
| 2012/01/19 | 130,000 | 130,500 | 130,000 | 130,000 | 11 |
| 2012/01/18 | 124,500 | 130,000 | 124,500 | 129,900 | 45 |
| 2012/01/17 | 122,000 | 125,000 | 119,500 | 124,000 | 17 |
| 2012/01/16 | 115,800 | 120,000 | 115,800 | 119,300 | 33 |
| 2012/01/13 | 118,700 | 122,000 | 118,700 | 121,800 | 17 |
| 2012/01/12 | 120,000 | 120,000 | 120,000 | 120,000 | 20 |
| 2012/01/11 | 121,000 | 121,500 | 117,700 | 121,500 | 22 |
| 2012/01/10 | 122,400 | 122,400 | 118,600 | 121,000 | 21 |
| 2012/01/06 | 119,800 | 119,800 | 119,000 | 119,000 | 5 |
| 2012/01/05 | 118,800 | 120,000 | 118,300 | 118,800 | 18 |
| 2012/01/04 | 118,500 | 123,000 | 118,500 | 118,800 | 48 |