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 |
|---|---|---|---|---|---|
| 2013/12/30 | 4,690 | 4,780 | 4,635 | 4,690 | 21,000 |
| 2013/12/27 | 4,690 | 4,790 | 4,550 | 4,580 | 29,400 |
| 2013/12/26 | 4,330 | 4,845 | 4,330 | 4,730 | 37,500 |
| 2013/12/25 | 4,265 | 4,350 | 4,225 | 4,300 | 25,500 |
| 2013/12/24 | 4,420 | 4,420 | 4,265 | 4,270 | 7,700 |
| 2013/12/20 | 4,270 | 4,270 | 4,190 | 4,230 | 7,500 |
| 2013/12/19 | 4,200 | 4,285 | 4,150 | 4,250 | 11,600 |
| 2013/12/18 | 4,200 | 4,210 | 4,100 | 4,195 | 5,700 |
| 2013/12/17 | 4,250 | 4,270 | 4,205 | 4,205 | 7,400 |
| 2013/12/16 | 4,415 | 4,415 | 4,205 | 4,245 | 18,900 |
| 2013/12/13 | 4,500 | 4,570 | 4,425 | 4,470 | 2,700 |
| 2013/12/12 | 4,625 | 4,645 | 4,410 | 4,500 | 12,000 |
| 2013/12/11 | 4,540 | 4,625 | 4,465 | 4,605 | 13,000 |
| 2013/12/10 | 4,650 | 4,705 | 4,555 | 4,585 | 14,900 |
| 2013/12/09 | 4,830 | 4,830 | 4,630 | 4,690 | 15,700 |
| 2013/12/06 | 4,895 | 4,895 | 4,620 | 4,760 | 31,600 |
| 2013/12/05 | 4,400 | 4,895 | 4,365 | 4,845 | 67,300 |
| 2013/12/04 | 4,375 | 4,475 | 4,255 | 4,435 | 18,100 |
| 2013/12/03 | 4,395 | 4,465 | 4,395 | 4,410 | 24,400 |
| 2013/12/02 | 4,260 | 4,435 | 4,245 | 4,395 | 17,500 |
| 2013/11/29 | 4,240 | 4,250 | 4,175 | 4,250 | 6,800 |
| 2013/11/28 | 4,250 | 4,250 | 4,215 | 4,235 | 4,100 |
| 2013/11/27 | 4,245 | 4,275 | 4,210 | 4,240 | 14,700 |
| 2013/11/26 | 4,410 | 4,410 | 4,190 | 4,245 | 13,700 |
| 2013/11/25 | 4,255 | 4,355 | 4,250 | 4,340 | 9,800 |
| 2013/11/22 | 4,430 | 4,470 | 4,205 | 4,260 | 11,400 |
| 2013/11/21 | 4,460 | 4,475 | 4,305 | 4,330 | 15,600 |
| 2013/11/20 | 4,240 | 4,420 | 4,205 | 4,390 | 31,000 |
| 2013/11/19 | 4,120 | 4,195 | 4,100 | 4,140 | 9,900 |
| 2013/11/18 | 4,060 | 4,230 | 4,040 | 4,050 | 25,300 |
| 2013/11/15 | 4,045 | 4,075 | 4,020 | 4,020 | 12,000 |
| 2013/11/14 | 4,070 | 4,140 | 4,015 | 4,030 | 9,700 |
| 2013/11/13 | 4,010 | 4,120 | 4,010 | 4,085 | 12,700 |
| 2013/11/12 | 3,760 | 3,980 | 3,705 | 3,970 | 17,800 |
| 2013/11/11 | 4,065 | 4,065 | 3,800 | 3,810 | 17,600 |
| 2013/11/08 | 4,070 | 4,130 | 3,940 | 4,000 | 31,300 |
| 2013/11/07 | 4,420 | 4,535 | 4,145 | 4,190 | 34,800 |
| 2013/11/06 | 4,745 | 4,775 | 4,680 | 4,700 | 8,700 |
| 2013/11/05 | 4,530 | 4,725 | 4,400 | 4,725 | 7,000 |
| 2013/11/01 | 4,640 | 4,640 | 4,370 | 4,580 | 15,200 |
| 2013/10/31 | 4,690 | 4,750 | 4,650 | 4,660 | 7,500 |
| 2013/10/30 | 4,880 | 4,890 | 4,670 | 4,670 | 12,300 |
| 2013/10/29 | 4,835 | 4,850 | 4,810 | 4,810 | 5,700 |
| 2013/10/28 | 4,910 | 4,910 | 4,825 | 4,835 | 7,100 |
| 2013/10/25 | 4,980 | 5,000 | 4,790 | 4,875 | 17,000 |
| 2013/10/24 | 4,840 | 4,930 | 4,800 | 4,930 | 15,900 |
| 2013/10/23 | 4,800 | 5,010 | 4,770 | 4,800 | 29,500 |
| 2013/10/22 | 4,770 | 4,830 | 4,760 | 4,800 | 10,000 |
| 2013/10/21 | 4,750 | 4,840 | 4,720 | 4,800 | 9,700 |
| 2013/10/18 | 4,780 | 4,785 | 4,640 | 4,720 | 12,600 |
| 2013/10/17 | 4,850 | 4,880 | 4,760 | 4,765 | 7,000 |
| 2013/10/16 | 4,775 | 4,920 | 4,725 | 4,750 | 11,300 |
| 2013/10/15 | 5,000 | 5,180 | 4,795 | 4,830 | 23,800 |
| 2013/10/11 | 4,900 | 5,000 | 4,820 | 4,870 | 41,600 |
| 2013/10/10 | 4,745 | 5,190 | 4,690 | 5,100 | 54,100 |
| 2013/10/09 | 4,355 | 4,660 | 4,320 | 4,625 | 19,300 |
| 2013/10/08 | 4,400 | 4,535 | 4,380 | 4,530 | 15,800 |
| 2013/10/07 | 4,900 | 4,900 | 4,500 | 4,525 | 26,000 |
| 2013/10/04 | 4,835 | 4,950 | 4,800 | 4,855 | 15,800 |
| 2013/10/03 | 4,775 | 4,985 | 4,760 | 4,970 | 19,600 |
| 2013/10/02 | 4,950 | 4,950 | 4,760 | 4,865 | 23,800 |
| 2013/10/01 | 5,000 | 5,060 | 4,955 | 4,955 | 22,900 |
| 2013/09/30 | 4,950 | 5,030 | 4,905 | 4,955 | 16,500 |
| 2013/09/27 | 5,070 | 5,190 | 5,000 | 5,070 | 24,200 |
| 2013/09/26 | 5,010 | 5,250 | 4,910 | 5,170 | 51,900 |
| 2013/09/25 | 5,280 | 5,370 | 4,795 | 4,890 | 49,900 |
| 2013/09/24 | 5,400 | 5,430 | 5,210 | 5,270 | 45,200 |
| 2013/09/20 | 5,700 | 5,700 | 5,360 | 5,600 | 43,000 |
| 2013/09/19 | 5,400 | 5,920 | 5,310 | 5,700 | 137,200 |
| 2013/09/18 | 5,920 | 5,960 | 5,260 | 5,400 | 121,400 |
| 2013/09/17 | 6,700 | 7,800 | 6,100 | 6,160 | 282,400 |
| 2013/09/13 | 7,040 | 7,050 | 6,380 | 7,050 | 335,700 |
| 2013/09/12 | 5,350 | 6,050 | 5,200 | 6,050 | 93,700 |
| 2013/09/11 | 5,660 | 5,660 | 4,920 | 5,050 | 219,500 |
| 2013/09/10 | 4,940 | 4,955 | 4,900 | 4,955 | 71,800 |
| 2013/09/09 | 4,255 | 4,255 | 4,255 | 4,255 | 15,500 |
| 2013/09/06 | 3,805 | 3,805 | 3,210 | 3,555 | 14,500 |
| 2013/09/05 | 3,725 | 3,800 | 3,690 | 3,775 | 8,200 |
| 2013/09/04 | 3,660 | 3,850 | 3,650 | 3,795 | 28,100 |
| 2013/09/03 | 3,600 | 3,620 | 3,545 | 3,620 | 11,200 |
| 2013/09/02 | 3,600 | 3,600 | 3,545 | 3,570 | 5,500 |
| 2013/08/30 | 3,540 | 3,595 | 3,515 | 3,515 | 7,400 |
| 2013/08/29 | 3,600 | 3,620 | 3,455 | 3,470 | 9,400 |
| 2013/08/28 | 3,380 | 3,630 | 3,380 | 3,595 | 13,200 |
| 2013/08/27 | 3,530 | 3,650 | 3,480 | 3,485 | 11,900 |
| 2013/08/26 | 3,520 | 3,590 | 3,450 | 3,510 | 6,900 |
| 2013/08/23 | 3,530 | 3,600 | 3,420 | 3,420 | 5,100 |
| 2013/08/22 | 3,290 | 3,600 | 3,290 | 3,530 | 24,600 |
| 2013/08/21 | 3,340 | 3,340 | 3,175 | 3,220 | 3,200 |
| 2013/08/20 | 3,350 | 3,350 | 3,300 | 3,300 | 3,000 |
| 2013/08/19 | 3,385 | 3,430 | 3,250 | 3,350 | 5,800 |
| 2013/08/16 | 3,150 | 3,445 | 3,150 | 3,375 | 12,400 |
| 2013/08/15 | 3,180 | 3,210 | 3,140 | 3,170 | 3,700 |
| 2013/08/14 | 3,120 | 3,350 | 3,110 | 3,250 | 10,700 |
| 2013/08/13 | 3,000 | 3,135 | 3,000 | 3,105 | 4,300 |
| 2013/08/12 | 2,970 | 2,995 | 2,956 | 2,994 | 3,900 |
| 2013/08/09 | 3,010 | 3,090 | 2,970 | 3,000 | 6,800 |
| 2013/08/08 | 2,961 | 3,100 | 2,961 | 3,025 | 8,500 |
| 2013/08/07 | 3,190 | 3,190 | 3,095 | 3,100 | 8,300 |
| 2013/08/06 | 3,175 | 3,240 | 3,075 | 3,240 | 9,500 |
| 2013/08/05 | 2,910 | 3,200 | 2,910 | 3,195 | 15,400 |
| 2013/08/02 | 2,806 | 2,890 | 2,806 | 2,860 | 2,000 |
| 2013/08/01 | 2,810 | 2,850 | 2,800 | 2,850 | 3,400 |
| 2013/07/31 | 2,969 | 2,969 | 2,860 | 2,860 | 2,500 |
| 2013/07/30 | 2,910 | 2,925 | 2,836 | 2,925 | 2,800 |
| 2013/07/29 | 2,950 | 2,950 | 2,815 | 2,944 | 3,600 |
| 2013/07/26 | 3,100 | 3,100 | 2,970 | 2,980 | 3,800 |
| 2013/07/25 | 3,110 | 3,150 | 3,070 | 3,100 | 3,500 |
| 2013/07/24 | 3,190 | 3,190 | 3,100 | 3,105 | 5,000 |
| 2013/07/23 | 3,185 | 3,200 | 3,070 | 3,140 | 14,600 |
| 2013/07/22 | 2,848 | 3,000 | 2,830 | 2,945 | 12,600 |
| 2013/07/19 | 2,812 | 2,835 | 2,750 | 2,800 | 2,700 |
| 2013/07/18 | 2,785 | 2,830 | 2,785 | 2,805 | 2,100 |
| 2013/07/17 | 2,810 | 2,839 | 2,785 | 2,785 | 1,800 |
| 2013/07/16 | 2,860 | 2,860 | 2,740 | 2,810 | 3,700 |
| 2013/07/12 | 2,849 | 2,850 | 2,785 | 2,810 | 2,000 |
| 2013/07/11 | 2,870 | 2,890 | 2,802 | 2,810 | 2,300 |
| 2013/07/10 | 2,867 | 2,900 | 2,820 | 2,900 | 2,300 |
| 2013/07/09 | 2,900 | 2,900 | 2,816 | 2,867 | 1,400 |
| 2013/07/08 | 2,950 | 2,975 | 2,900 | 2,900 | 1,800 |
| 2013/07/05 | 2,870 | 2,950 | 2,870 | 2,870 | 7,600 |
| 2013/07/04 | 2,820 | 2,870 | 2,700 | 2,870 | 7,200 |
| 2013/07/03 | 2,840 | 2,900 | 2,800 | 2,870 | 2,800 |
| 2013/07/02 | 2,720 | 2,800 | 2,720 | 2,800 | 2,700 |
| 2013/07/01 | 2,670 | 2,700 | 2,588 | 2,700 | 2,400 |
| 2013/06/28 | 2,600 | 2,600 | 2,520 | 2,600 | 6,600 |
| 2013/06/27 | 2,500 | 2,549 | 2,380 | 2,505 | 4,100 |
| 2013/06/26 | 2,579 | 2,624 | 2,500 | 2,530 | 3,200 |
| 2013/06/25 | 2,626 | 2,626 | 2,520 | 2,579 | 5,700 |
| 2013/06/24 | 2,750 | 2,755 | 2,726 | 2,726 | 2,200 |
| 2013/06/21 | 2,800 | 2,800 | 2,722 | 2,722 | 1,400 |
| 2013/06/20 | 2,830 | 2,900 | 2,800 | 2,830 | 3,600 |
| 2013/06/19 | 2,852 | 2,870 | 2,840 | 2,870 | 2,700 |
| 2013/06/18 | 2,753 | 2,845 | 2,753 | 2,840 | 2,100 |
| 2013/06/17 | 2,840 | 2,840 | 2,705 | 2,777 | 1,500 |
| 2013/06/14 | 2,800 | 2,850 | 2,720 | 2,850 | 2,000 |
| 2013/06/13 | 2,816 | 2,816 | 2,700 | 2,720 | 800 |
| 2013/06/12 | 2,850 | 2,850 | 2,724 | 2,806 | 1,900 |
| 2013/06/11 | 2,720 | 2,850 | 2,700 | 2,800 | 3,000 |
| 2013/06/10 | 2,850 | 2,930 | 2,750 | 2,801 | 7,800 |
| 2013/06/07 | 2,571 | 2,601 | 2,310 | 2,500 | 19,700 |
| 2013/06/06 | 3,000 | 3,085 | 2,750 | 2,800 | 8,800 |
| 2013/06/05 | 3,100 | 3,160 | 3,050 | 3,050 | 3,100 |
| 2013/06/04 | 2,965 | 3,100 | 2,900 | 3,100 | 8,200 |
| 2013/06/03 | 3,230 | 3,230 | 2,990 | 3,035 | 5,800 |
| 2013/05/31 | 3,250 | 3,250 | 3,100 | 3,100 | 700 |
| 2013/05/30 | 3,210 | 3,210 | 3,110 | 3,110 | 2,000 |
| 2013/05/29 | 3,180 | 3,290 | 3,180 | 3,290 | 2,800 |
| 2013/05/28 | 3,100 | 3,200 | 3,100 | 3,200 | 2,300 |
| 2013/05/27 | 2,930 | 3,100 | 2,870 | 3,100 | 10,200 |
| 2013/05/24 | 3,000 | 3,150 | 2,940 | 3,020 | 14,500 |
| 2013/05/23 | 3,255 | 3,265 | 3,000 | 3,100 | 9,500 |
| 2013/05/22 | 3,350 | 3,370 | 3,255 | 3,255 | 4,700 |
| 2013/05/21 | 3,430 | 3,465 | 3,310 | 3,315 | 6,600 |
| 2013/05/20 | 3,450 | 3,595 | 3,425 | 3,430 | 9,500 |
| 2013/05/17 | 3,280 | 3,525 | 3,280 | 3,500 | 9,900 |
| 2013/05/16 | 3,380 | 3,380 | 3,000 | 3,295 | 14,500 |
| 2013/05/15 | 3,525 | 3,595 | 3,360 | 3,395 | 13,600 |
| 2013/05/14 | 3,500 | 3,580 | 3,480 | 3,555 | 11,500 |
| 2013/05/13 | 3,610 | 3,610 | 3,520 | 3,565 | 12,200 |
| 2013/05/10 | 3,840 | 3,840 | 3,500 | 3,610 | 21,300 |
| 2013/05/09 | 3,875 | 3,875 | 3,700 | 3,700 | 12,200 |
| 2013/05/08 | 3,810 | 3,930 | 3,625 | 3,815 | 31,500 |
| 2013/05/07 | 3,700 | 3,745 | 3,610 | 3,740 | 17,100 |
| 2013/05/02 | 3,710 | 3,710 | 3,575 | 3,620 | 11,400 |
| 2013/05/01 | 3,525 | 3,770 | 3,520 | 3,655 | 19,200 |
| 2013/04/30 | 3,435 | 3,620 | 3,355 | 3,570 | 18,300 |
| 2013/04/26 | 3,685 | 3,685 | 3,530 | 3,535 | 12,300 |
| 2013/04/25 | 3,785 | 3,885 | 3,635 | 3,700 | 16,900 |
| 2013/04/24 | 3,905 | 3,940 | 3,780 | 3,780 | 21,000 |
| 2013/04/23 | 3,965 | 4,060 | 3,810 | 3,900 | 55,700 |
| 2013/04/22 | 3,645 | 3,760 | 3,590 | 3,745 | 28,600 |
| 2013/04/19 | 3,530 | 3,600 | 3,505 | 3,520 | 7,400 |
| 2013/04/18 | 3,565 | 3,600 | 3,530 | 3,530 | 10,600 |
| 2013/04/17 | 3,615 | 3,645 | 3,525 | 3,565 | 10,800 |
| 2013/04/16 | 3,500 | 3,565 | 3,380 | 3,565 | 15,200 |
| 2013/04/15 | 3,710 | 3,840 | 3,605 | 3,630 | 35,600 |
| 2013/04/12 | 3,320 | 3,600 | 3,320 | 3,600 | 52,000 |
| 2013/04/11 | 3,215 | 3,300 | 3,215 | 3,290 | 19,300 |
| 2013/04/10 | 3,250 | 3,250 | 3,155 | 3,170 | 9,900 |
| 2013/04/09 | 3,300 | 3,350 | 3,175 | 3,180 | 13,500 |
| 2013/04/08 | 3,150 | 3,320 | 3,105 | 3,290 | 17,400 |
| 2013/04/05 | 3,300 | 3,375 | 3,120 | 3,120 | 15,200 |
| 2013/04/04 | 3,210 | 3,290 | 3,100 | 3,200 | 8,600 |
| 2013/04/03 | 3,490 | 3,490 | 3,225 | 3,260 | 10,200 |
| 2013/04/02 | 2,920 | 3,235 | 2,810 | 3,215 | 17,400 |
| 2013/04/01 | 3,450 | 3,620 | 3,155 | 3,155 | 37,300 |
| 2013/03/29 | 3,160 | 3,800 | 3,160 | 3,390 | 111,100 |
| 2013/03/28 | 3,380 | 3,380 | 3,125 | 3,145 | 22,500 |
| 2013/03/27 | 3,410 | 3,450 | 3,280 | 3,310 | 27,900 |
| 2013/03/27 | 1 -> 100.00 分割 | ||||
| 2013/03/26 | 363,500 | 367,000 | 338,000 | 345,000 | 365 |
| 2013/03/25 | 382,000 | 407,000 | 370,000 | 375,000 | 674 |
| 2013/03/22 | 367,000 | 450,000 | 354,000 | 417,000 | 932 |
| 2013/03/21 | 340,500 | 395,000 | 326,500 | 385,500 | 1,565 |
| 2013/03/19 | 366,000 | 416,000 | 366,000 | 382,500 | 3,315 |
| 2013/03/18 | 346,000 | 346,000 | 346,000 | 346,000 | 97 |
| 2013/03/15 | 255,000 | 296,000 | 254,000 | 296,000 | 844 |
| 2013/03/14 | 234,500 | 246,000 | 234,500 | 246,000 | 112 |
| 2013/03/13 | 234,200 | 234,400 | 230,500 | 233,000 | 32 |
| 2013/03/12 | 243,800 | 243,800 | 234,800 | 234,800 | 60 |
| 2013/03/11 | 239,800 | 246,000 | 238,500 | 239,000 | 96 |
| 2013/03/08 | 241,000 | 241,000 | 237,600 | 238,000 | 39 |
| 2013/03/07 | 242,000 | 242,000 | 235,600 | 237,500 | 113 |
| 2013/03/06 | 249,000 | 250,900 | 245,000 | 246,000 | 90 |
| 2013/03/05 | 250,100 | 252,000 | 242,600 | 246,000 | 132 |
| 2013/03/04 | 248,900 | 251,000 | 235,000 | 244,900 | 274 |
| 2013/03/01 | 237,000 | 237,000 | 233,000 | 235,000 | 64 |
| 2013/02/28 | 238,000 | 238,800 | 226,300 | 233,000 | 107 |
| 2013/02/27 | 223,000 | 233,000 | 220,000 | 233,000 | 125 |
| 2013/02/26 | 221,000 | 222,900 | 216,500 | 218,000 | 36 |
| 2013/02/25 | 225,000 | 225,000 | 220,000 | 223,800 | 29 |
| 2013/02/22 | 218,500 | 218,500 | 213,500 | 216,000 | 7 |
| 2013/02/21 | 219,500 | 219,500 | 215,000 | 215,000 | 15 |
| 2013/02/20 | 217,700 | 218,500 | 216,500 | 218,500 | 7 |
| 2013/02/19 | 207,800 | 217,800 | 207,800 | 217,800 | 20 |
| 2013/02/18 | 205,300 | 208,200 | 205,300 | 207,800 | 9 |
| 2013/02/15 | 209,000 | 210,000 | 205,000 | 205,600 | 81 |
| 2013/02/14 | 204,400 | 209,000 | 204,400 | 206,500 | 46 |
| 2013/02/13 | 210,000 | 210,800 | 200,100 | 200,100 | 75 |
| 2013/02/12 | 220,000 | 220,000 | 206,500 | 210,000 | 171 |
| 2013/02/08 | 225,400 | 228,000 | 221,900 | 225,500 | 70 |
| 2013/02/07 | 230,500 | 230,500 | 226,000 | 228,000 | 51 |
| 2013/02/06 | 233,000 | 233,000 | 230,100 | 230,500 | 34 |
| 2013/02/05 | 234,000 | 237,500 | 230,000 | 233,000 | 48 |
| 2013/02/04 | 241,000 | 242,700 | 232,100 | 237,500 | 69 |
| 2013/02/01 | 237,300 | 240,000 | 235,100 | 239,000 | 25 |
| 2013/01/31 | 237,300 | 237,300 | 234,000 | 237,300 | 50 |
| 2013/01/30 | 243,700 | 243,700 | 234,200 | 237,000 | 70 |
| 2013/01/29 | 250,000 | 250,000 | 231,100 | 244,900 | 112 |
| 2013/01/28 | 235,200 | 243,000 | 235,200 | 243,000 | 77 |
| 2013/01/25 | 236,600 | 245,000 | 236,600 | 238,100 | 73 |
| 2013/01/24 | 238,900 | 245,000 | 234,100 | 238,500 | 194 |
| 2013/01/23 | 233,000 | 238,000 | 230,600 | 238,000 | 99 |
| 2013/01/22 | 237,900 | 237,900 | 229,600 | 233,000 | 63 |
| 2013/01/21 | 238,800 | 238,800 | 231,500 | 237,000 | 103 |
| 2013/01/18 | 229,600 | 231,000 | 224,000 | 226,500 | 83 |
| 2013/01/17 | 230,000 | 230,300 | 220,600 | 223,000 | 87 |
| 2013/01/16 | 219,000 | 230,000 | 219,000 | 228,200 | 190 |
| 2013/01/15 | 217,900 | 219,500 | 217,000 | 218,000 | 66 |
| 2013/01/11 | 216,100 | 219,800 | 215,000 | 216,000 | 42 |
| 2013/01/10 | 214,200 | 216,400 | 213,200 | 214,000 | 31 |
| 2013/01/09 | 215,100 | 216,900 | 212,400 | 213,500 | 77 |
| 2013/01/08 | 222,000 | 223,900 | 211,200 | 212,000 | 72 |
| 2013/01/07 | 210,800 | 214,000 | 208,500 | 214,000 | 38 |
| 2013/01/04 | 204,100 | 212,700 | 204,000 | 208,500 | 71 |