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 |
|---|---|---|---|---|---|
| 2014/12/30 | 3,545 | 3,595 | 3,545 | 3,570 | 7,000 |
| 2014/12/29 | 3,600 | 3,660 | 3,590 | 3,610 | 16,100 |
| 2014/12/26 | 3,460 | 3,600 | 3,460 | 3,560 | 14,500 |
| 2014/12/25 | 3,480 | 3,480 | 3,435 | 3,460 | 6,100 |
| 2014/12/24 | 3,500 | 3,500 | 3,445 | 3,480 | 7,400 |
| 2014/12/22 | 3,485 | 3,495 | 3,440 | 3,440 | 6,300 |
| 2014/12/19 | 3,415 | 3,450 | 3,400 | 3,440 | 4,900 |
| 2014/12/18 | 3,380 | 3,400 | 3,330 | 3,390 | 4,300 |
| 2014/12/17 | 3,300 | 3,325 | 3,275 | 3,315 | 4,600 |
| 2014/12/16 | 3,410 | 3,410 | 3,300 | 3,315 | 10,200 |
| 2014/12/15 | 3,495 | 3,495 | 3,400 | 3,405 | 3,600 |
| 2014/12/12 | 3,400 | 3,480 | 3,400 | 3,465 | 3,000 |
| 2014/12/11 | 3,370 | 3,420 | 3,365 | 3,390 | 4,700 |
| 2014/12/10 | 3,380 | 3,400 | 3,380 | 3,385 | 1,500 |
| 2014/12/09 | 3,395 | 3,445 | 3,390 | 3,400 | 3,100 |
| 2014/12/08 | 3,405 | 3,430 | 3,400 | 3,415 | 4,200 |
| 2014/12/05 | 3,410 | 3,410 | 3,375 | 3,375 | 5,300 |
| 2014/12/04 | 3,410 | 3,420 | 3,395 | 3,395 | 6,900 |
| 2014/12/03 | 3,450 | 3,480 | 3,400 | 3,420 | 7,500 |
| 2014/12/02 | 3,500 | 3,530 | 3,450 | 3,450 | 7,700 |
| 2014/12/01 | 3,540 | 3,580 | 3,500 | 3,505 | 9,300 |
| 2014/11/28 | 3,510 | 3,590 | 3,510 | 3,540 | 5,100 |
| 2014/11/27 | 3,550 | 3,565 | 3,510 | 3,510 | 6,900 |
| 2014/11/26 | 3,525 | 3,575 | 3,525 | 3,570 | 4,500 |
| 2014/11/25 | 3,600 | 3,615 | 3,515 | 3,540 | 12,900 |
| 2014/11/21 | 3,580 | 3,580 | 3,485 | 3,580 | 13,700 |
| 2014/11/20 | 3,450 | 3,570 | 3,450 | 3,540 | 25,200 |
| 2014/11/19 | 3,360 | 3,410 | 3,330 | 3,410 | 8,900 |
| 2014/11/18 | 3,280 | 3,335 | 3,280 | 3,335 | 5,900 |
| 2014/11/17 | 3,290 | 3,320 | 3,250 | 3,290 | 11,200 |
| 2014/11/14 | 3,230 | 3,270 | 3,200 | 3,250 | 12,600 |
| 2014/11/13 | 3,190 | 3,200 | 3,155 | 3,160 | 4,000 |
| 2014/11/12 | 3,215 | 3,215 | 3,180 | 3,180 | 3,500 |
| 2014/11/11 | 3,170 | 3,220 | 3,160 | 3,205 | 3,100 |
| 2014/11/10 | 3,190 | 3,235 | 3,160 | 3,160 | 5,400 |
| 2014/11/07 | 3,255 | 3,255 | 3,180 | 3,190 | 5,900 |
| 2014/11/06 | 3,255 | 3,255 | 3,185 | 3,185 | 5,600 |
| 2014/11/05 | 3,195 | 3,240 | 3,180 | 3,215 | 7,200 |
| 2014/11/04 | 3,250 | 3,250 | 3,195 | 3,210 | 11,300 |
| 2014/10/31 | 3,140 | 3,195 | 3,140 | 3,195 | 4,100 |
| 2014/10/30 | 3,115 | 3,180 | 3,115 | 3,140 | 4,100 |
| 2014/10/29 | 3,155 | 3,165 | 3,110 | 3,115 | 12,700 |
| 2014/10/28 | 3,180 | 3,180 | 3,125 | 3,150 | 9,500 |
| 2014/10/27 | 3,190 | 3,220 | 3,140 | 3,195 | 9,400 |
| 2014/10/24 | 3,230 | 3,245 | 3,165 | 3,185 | 4,800 |
| 2014/10/23 | 3,190 | 3,225 | 3,180 | 3,200 | 3,200 |
| 2014/10/22 | 3,205 | 3,235 | 3,190 | 3,230 | 3,900 |
| 2014/10/21 | 3,230 | 3,270 | 3,160 | 3,175 | 2,100 |
| 2014/10/20 | 3,220 | 3,220 | 3,180 | 3,220 | 3,900 |
| 2014/10/17 | 3,260 | 3,280 | 3,120 | 3,130 | 11,800 |
| 2014/10/16 | 3,220 | 3,220 | 3,140 | 3,190 | 9,900 |
| 2014/10/15 | 3,315 | 3,315 | 3,210 | 3,280 | 6,800 |
| 2014/10/14 | 3,240 | 3,285 | 3,230 | 3,245 | 9,900 |
| 2014/10/10 | 3,290 | 3,390 | 3,250 | 3,340 | 26,200 |
| 2014/10/09 | 3,680 | 3,680 | 3,500 | 3,500 | 14,400 |
| 2014/10/08 | 3,555 | 3,660 | 3,530 | 3,660 | 10,000 |
| 2014/10/07 | 3,640 | 3,695 | 3,600 | 3,605 | 12,100 |
| 2014/10/06 | 3,700 | 3,720 | 3,625 | 3,655 | 22,700 |
| 2014/10/03 | 3,380 | 3,575 | 3,380 | 3,575 | 6,700 |
| 2014/10/02 | 3,450 | 3,470 | 3,355 | 3,365 | 12,700 |
| 2014/10/01 | 3,570 | 3,610 | 3,480 | 3,505 | 9,700 |
| 2014/09/30 | 3,580 | 3,655 | 3,565 | 3,600 | 16,200 |
| 2014/09/29 | 3,550 | 3,580 | 3,520 | 3,555 | 9,200 |
| 2014/09/26 | 3,440 | 3,520 | 3,440 | 3,510 | 7,600 |
| 2014/09/25 | 3,450 | 3,460 | 3,420 | 3,450 | 4,500 |
| 2014/09/24 | 3,325 | 3,550 | 3,315 | 3,380 | 17,100 |
| 2014/09/22 | 3,400 | 3,400 | 3,305 | 3,330 | 9,000 |
| 2014/09/19 | 3,420 | 3,440 | 3,410 | 3,410 | 4,500 |
| 2014/09/18 | 3,475 | 3,475 | 3,425 | 3,435 | 2,700 |
| 2014/09/17 | 3,480 | 3,485 | 3,460 | 3,475 | 3,800 |
| 2014/09/16 | 3,430 | 3,460 | 3,430 | 3,450 | 6,500 |
| 2014/09/12 | 3,400 | 3,445 | 3,390 | 3,410 | 1,800 |
| 2014/09/11 | 3,330 | 3,410 | 3,330 | 3,400 | 4,100 |
| 2014/09/10 | 3,340 | 3,355 | 3,330 | 3,350 | 1,600 |
| 2014/09/09 | 3,350 | 3,390 | 3,350 | 3,350 | 6,300 |
| 2014/09/08 | 3,370 | 3,400 | 3,360 | 3,360 | 5,200 |
| 2014/09/05 | 3,400 | 3,400 | 3,375 | 3,385 | 1,600 |
| 2014/09/04 | 3,380 | 3,415 | 3,365 | 3,365 | 4,300 |
| 2014/09/03 | 3,410 | 3,410 | 3,375 | 3,380 | 2,600 |
| 2014/09/02 | 3,430 | 3,430 | 3,370 | 3,410 | 4,500 |
| 2014/09/01 | 3,445 | 3,445 | 3,390 | 3,430 | 3,200 |
| 2014/08/29 | 3,380 | 3,430 | 3,375 | 3,405 | 3,200 |
| 2014/08/28 | 3,380 | 3,430 | 3,380 | 3,390 | 3,300 |
| 2014/08/27 | 3,425 | 3,440 | 3,385 | 3,420 | 4,200 |
| 2014/08/26 | 3,450 | 3,450 | 3,395 | 3,415 | 2,400 |
| 2014/08/25 | 3,380 | 3,475 | 3,380 | 3,450 | 3,900 |
| 2014/08/22 | 3,400 | 3,405 | 3,355 | 3,380 | 2,000 |
| 2014/08/21 | 3,400 | 3,405 | 3,345 | 3,395 | 5,500 |
| 2014/08/20 | 3,455 | 3,455 | 3,400 | 3,420 | 2,800 |
| 2014/08/19 | 3,450 | 3,590 | 3,400 | 3,455 | 15,600 |
| 2014/08/18 | 3,315 | 3,350 | 3,305 | 3,340 | 4,000 |
| 2014/08/15 | 3,360 | 3,360 | 3,305 | 3,305 | 5,100 |
| 2014/08/14 | 3,335 | 3,370 | 3,305 | 3,340 | 5,800 |
| 2014/08/13 | 3,240 | 3,330 | 3,200 | 3,300 | 26,400 |
| 2014/08/12 | 3,510 | 3,580 | 3,510 | 3,515 | 7,000 |
| 2014/08/11 | 3,570 | 3,570 | 3,475 | 3,540 | 3,900 |
| 2014/08/08 | 3,490 | 3,490 | 3,445 | 3,445 | 7,400 |
| 2014/08/07 | 3,555 | 3,555 | 3,470 | 3,505 | 10,400 |
| 2014/08/06 | 3,530 | 3,560 | 3,530 | 3,555 | 7,000 |
| 2014/08/05 | 3,630 | 3,635 | 3,540 | 3,595 | 10,600 |
| 2014/08/04 | 3,545 | 3,600 | 3,545 | 3,580 | 1,800 |
| 2014/08/01 | 3,610 | 3,615 | 3,505 | 3,590 | 13,000 |
| 2014/07/31 | 3,680 | 3,700 | 3,625 | 3,655 | 7,500 |
| 2014/07/30 | 3,760 | 3,760 | 3,640 | 3,680 | 18,500 |
| 2014/07/29 | 3,895 | 3,910 | 3,750 | 3,785 | 29,600 |
| 2014/07/28 | 3,730 | 3,850 | 3,700 | 3,830 | 42,700 |
| 2014/07/25 | 3,700 | 3,700 | 3,655 | 3,670 | 3,800 |
| 2014/07/24 | 3,690 | 3,735 | 3,665 | 3,665 | 19,800 |
| 2014/07/23 | 3,560 | 3,700 | 3,560 | 3,690 | 21,700 |
| 2014/07/22 | 3,455 | 3,585 | 3,455 | 3,530 | 7,400 |
| 2014/07/18 | 3,435 | 3,460 | 3,410 | 3,450 | 9,000 |
| 2014/07/17 | 3,460 | 3,475 | 3,440 | 3,445 | 5,900 |
| 2014/07/16 | 3,560 | 3,610 | 3,480 | 3,480 | 10,600 |
| 2014/07/15 | 3,495 | 3,550 | 3,495 | 3,540 | 5,100 |
| 2014/07/14 | 3,440 | 3,490 | 3,415 | 3,470 | 11,600 |
| 2014/07/11 | 3,555 | 3,555 | 3,465 | 3,500 | 12,100 |
| 2014/07/10 | 3,615 | 3,615 | 3,575 | 3,590 | 14,500 |
| 2014/07/09 | 3,625 | 3,715 | 3,615 | 3,620 | 24,000 |
| 2014/07/08 | 3,665 | 3,665 | 3,600 | 3,645 | 9,500 |
| 2014/07/07 | 3,625 | 3,665 | 3,625 | 3,625 | 7,300 |
| 2014/07/04 | 3,690 | 3,690 | 3,655 | 3,680 | 12,100 |
| 2014/07/03 | 3,665 | 3,690 | 3,645 | 3,680 | 10,600 |
| 2014/07/02 | 3,690 | 3,690 | 3,635 | 3,665 | 16,800 |
| 2014/07/01 | 3,615 | 3,665 | 3,610 | 3,625 | 14,200 |
| 2014/06/30 | 3,545 | 3,700 | 3,540 | 3,650 | 10,700 |
| 2014/06/27 | 3,600 | 3,600 | 3,515 | 3,570 | 11,000 |
| 2014/06/26 | 3,670 | 3,670 | 3,565 | 3,615 | 12,000 |
| 2014/06/25 | 3,710 | 3,730 | 3,610 | 3,645 | 27,500 |
| 2014/06/24 | 3,570 | 3,765 | 3,560 | 3,700 | 39,500 |
| 2014/06/23 | 3,530 | 3,560 | 3,520 | 3,535 | 4,100 |
| 2014/06/20 | 3,615 | 3,615 | 3,530 | 3,535 | 12,400 |
| 2014/06/19 | 3,620 | 3,640 | 3,595 | 3,615 | 11,000 |
| 2014/06/18 | 3,610 | 3,630 | 3,580 | 3,585 | 14,000 |
| 2014/06/17 | 3,645 | 3,650 | 3,560 | 3,630 | 14,200 |
| 2014/06/16 | 3,495 | 3,645 | 3,495 | 3,620 | 24,800 |
| 2014/06/13 | 3,330 | 3,475 | 3,330 | 3,475 | 13,100 |
| 2014/06/12 | 3,340 | 3,360 | 3,300 | 3,325 | 7,300 |
| 2014/06/11 | 3,300 | 3,400 | 3,280 | 3,370 | 6,300 |
| 2014/06/10 | 3,415 | 3,440 | 3,310 | 3,320 | 10,900 |
| 2014/06/09 | 3,340 | 3,430 | 3,310 | 3,405 | 12,600 |
| 2014/06/06 | 3,155 | 3,250 | 3,150 | 3,225 | 8,100 |
| 2014/06/05 | 3,245 | 3,250 | 3,150 | 3,185 | 6,300 |
| 2014/06/04 | 3,330 | 3,330 | 3,200 | 3,245 | 9,400 |
| 2014/06/03 | 3,305 | 3,325 | 3,290 | 3,320 | 7,900 |
| 2014/06/02 | 3,280 | 3,290 | 3,220 | 3,270 | 8,300 |
| 2014/05/30 | 3,155 | 3,275 | 3,155 | 3,210 | 9,500 |
| 2014/05/29 | 3,125 | 3,160 | 3,100 | 3,115 | 3,300 |
| 2014/05/28 | 3,100 | 3,145 | 3,065 | 3,105 | 6,000 |
| 2014/05/27 | 3,100 | 3,150 | 3,090 | 3,130 | 10,300 |
| 2014/05/26 | 3,080 | 3,100 | 3,000 | 3,075 | 7,000 |
| 2014/05/23 | 2,929 | 3,025 | 2,926 | 2,988 | 4,600 |
| 2014/05/22 | 2,880 | 2,935 | 2,860 | 2,885 | 3,700 |
| 2014/05/21 | 2,830 | 2,869 | 2,810 | 2,851 | 3,800 |
| 2014/05/20 | 2,900 | 2,912 | 2,832 | 2,856 | 10,200 |
| 2014/05/19 | 3,100 | 3,100 | 2,908 | 2,912 | 6,400 |
| 2014/05/16 | 3,090 | 3,090 | 3,025 | 3,030 | 2,700 |
| 2014/05/15 | 3,040 | 3,110 | 3,040 | 3,090 | 4,800 |
| 2014/05/14 | 2,990 | 3,025 | 2,988 | 2,996 | 2,500 |
| 2014/05/13 | 2,995 | 3,030 | 2,976 | 2,981 | 3,600 |
| 2014/05/12 | 3,065 | 3,095 | 2,950 | 2,950 | 11,000 |
| 2014/05/09 | 3,050 | 3,070 | 3,010 | 3,020 | 10,700 |
| 2014/05/08 | 3,130 | 3,140 | 3,070 | 3,070 | 3,000 |
| 2014/05/07 | 3,100 | 3,145 | 3,055 | 3,060 | 5,900 |
| 2014/05/02 | 3,035 | 3,200 | 3,035 | 3,135 | 6,000 |
| 2014/05/01 | 3,015 | 3,070 | 3,010 | 3,030 | 7,600 |
| 2014/04/30 | 3,130 | 3,160 | 3,000 | 3,050 | 5,900 |
| 2014/04/28 | 3,210 | 3,250 | 3,090 | 3,150 | 6,300 |
| 2014/04/25 | 3,235 | 3,270 | 3,180 | 3,180 | 8,500 |
| 2014/04/24 | 3,340 | 3,340 | 3,210 | 3,220 | 7,900 |
| 2014/04/23 | 3,325 | 3,330 | 3,240 | 3,330 | 3,300 |
| 2014/04/22 | 3,335 | 3,355 | 3,250 | 3,310 | 4,800 |
| 2014/04/21 | 3,400 | 3,440 | 3,330 | 3,330 | 3,500 |
| 2014/04/18 | 3,340 | 3,400 | 3,270 | 3,400 | 6,400 |
| 2014/04/17 | 3,365 | 3,390 | 3,305 | 3,340 | 3,600 |
| 2014/04/16 | 3,380 | 3,380 | 3,320 | 3,365 | 2,200 |
| 2014/04/15 | 3,380 | 3,380 | 3,320 | 3,320 | 4,500 |
| 2014/04/14 | 3,275 | 3,320 | 3,240 | 3,305 | 2,900 |
| 2014/04/11 | 3,200 | 3,310 | 3,195 | 3,205 | 14,000 |
| 2014/04/10 | 3,460 | 3,495 | 3,340 | 3,355 | 9,700 |
| 2014/04/09 | 3,510 | 3,570 | 3,450 | 3,455 | 9,600 |
| 2014/04/08 | 3,590 | 3,600 | 3,480 | 3,570 | 9,900 |
| 2014/04/07 | 3,615 | 3,650 | 3,570 | 3,600 | 9,500 |
| 2014/04/04 | 3,545 | 3,670 | 3,535 | 3,660 | 34,700 |
| 2014/04/03 | 3,580 | 3,580 | 3,510 | 3,530 | 10,300 |
| 2014/04/02 | 3,405 | 3,550 | 3,400 | 3,520 | 13,900 |
| 2014/04/01 | 3,465 | 3,465 | 3,355 | 3,400 | 5,900 |
| 2014/03/31 | 3,485 | 3,495 | 3,455 | 3,465 | 8,700 |
| 2014/03/28 | 3,240 | 3,455 | 3,230 | 3,380 | 14,900 |
| 2014/03/27 | 3,155 | 3,240 | 3,140 | 3,185 | 3,500 |
| 2014/03/26 | 3,235 | 3,290 | 3,210 | 3,240 | 5,700 |
| 2014/03/25 | 3,300 | 3,300 | 3,240 | 3,240 | 5,200 |
| 2014/03/24 | 3,210 | 3,400 | 3,210 | 3,280 | 12,500 |
| 2014/03/20 | 3,390 | 3,395 | 3,210 | 3,215 | 13,800 |
| 2014/03/19 | 3,530 | 3,530 | 3,315 | 3,320 | 14,400 |
| 2014/03/18 | 3,540 | 3,555 | 3,500 | 3,535 | 9,800 |
| 2014/03/17 | 3,340 | 3,570 | 3,325 | 3,525 | 21,300 |
| 2014/03/14 | 3,280 | 3,430 | 3,250 | 3,400 | 25,600 |
| 2014/03/13 | 3,510 | 3,520 | 3,305 | 3,370 | 35,000 |
| 2014/03/12 | 3,630 | 3,630 | 3,550 | 3,550 | 16,300 |
| 2014/03/11 | 3,610 | 3,665 | 3,610 | 3,620 | 44,000 |
| 2014/03/10 | 3,760 | 3,815 | 3,760 | 3,795 | 7,800 |
| 2014/03/07 | 3,770 | 3,875 | 3,755 | 3,760 | 17,000 |
| 2014/03/06 | 3,840 | 3,905 | 3,730 | 3,730 | 15,100 |
| 2014/03/05 | 3,880 | 3,925 | 3,800 | 3,800 | 12,300 |
| 2014/03/04 | 3,710 | 3,780 | 3,645 | 3,740 | 18,500 |
| 2014/03/03 | 3,940 | 3,940 | 3,710 | 3,750 | 17,400 |
| 2014/02/28 | 4,045 | 4,050 | 3,930 | 3,935 | 17,900 |
| 2014/02/27 | 4,260 | 4,260 | 4,080 | 4,115 | 12,100 |
| 2014/02/26 | 4,280 | 4,315 | 4,250 | 4,260 | 3,200 |
| 2014/02/25 | 4,340 | 4,340 | 4,265 | 4,280 | 6,400 |
| 2014/02/24 | 4,260 | 4,390 | 4,185 | 4,260 | 8,700 |
| 2014/02/21 | 4,390 | 4,400 | 4,350 | 4,370 | 5,900 |
| 2014/02/20 | 4,540 | 4,540 | 4,370 | 4,380 | 6,700 |
| 2014/02/19 | 4,500 | 4,520 | 4,485 | 4,490 | 3,600 |
| 2014/02/18 | 4,455 | 4,520 | 4,445 | 4,500 | 4,500 |
| 2014/02/17 | 4,460 | 4,495 | 4,440 | 4,440 | 3,500 |
| 2014/02/14 | 4,445 | 4,670 | 4,430 | 4,480 | 9,800 |
| 2014/02/13 | 4,520 | 4,520 | 4,440 | 4,445 | 3,200 |
| 2014/02/12 | 4,535 | 4,595 | 4,520 | 4,520 | 7,700 |
| 2014/02/10 | 4,515 | 4,585 | 4,505 | 4,505 | 10,600 |
| 2014/02/07 | 4,550 | 4,550 | 4,400 | 4,475 | 24,200 |
| 2014/02/06 | 4,500 | 4,765 | 4,500 | 4,745 | 8,200 |
| 2014/02/05 | 4,605 | 4,700 | 4,395 | 4,560 | 15,500 |
| 2014/02/04 | 4,135 | 4,570 | 4,135 | 4,325 | 29,100 |
| 2014/02/03 | 4,990 | 5,020 | 4,765 | 4,765 | 16,000 |
| 2014/01/31 | 5,330 | 5,330 | 4,990 | 5,110 | 11,000 |
| 2014/01/30 | 5,300 | 5,300 | 5,150 | 5,250 | 8,900 |
| 2014/01/29 | 5,400 | 5,400 | 5,290 | 5,400 | 6,200 |
| 2014/01/28 | 5,060 | 5,540 | 5,040 | 5,270 | 28,200 |
| 2014/01/27 | 4,965 | 5,100 | 4,950 | 4,985 | 16,900 |
| 2014/01/24 | 5,150 | 5,350 | 5,110 | 5,220 | 20,200 |
| 2014/01/23 | 5,490 | 5,490 | 5,270 | 5,280 | 9,300 |
| 2014/01/22 | 5,480 | 5,480 | 5,370 | 5,420 | 7,300 |
| 2014/01/21 | 5,470 | 5,550 | 5,340 | 5,470 | 14,000 |
| 2014/01/20 | 5,520 | 5,570 | 5,390 | 5,470 | 14,700 |
| 2014/01/17 | 5,130 | 5,500 | 5,120 | 5,500 | 28,200 |
| 2014/01/16 | 5,270 | 5,270 | 5,130 | 5,150 | 9,100 |
| 2014/01/15 | 5,420 | 5,420 | 5,190 | 5,230 | 13,400 |
| 2014/01/14 | 5,200 | 5,300 | 5,090 | 5,230 | 27,800 |
| 2014/01/10 | 5,280 | 5,530 | 5,280 | 5,370 | 15,900 |
| 2014/01/09 | 5,550 | 5,610 | 5,230 | 5,370 | 42,100 |
| 2014/01/08 | 5,790 | 5,790 | 5,520 | 5,610 | 55,500 |
| 2014/01/07 | 5,520 | 5,650 | 5,100 | 5,620 | 107,100 |
| 2014/01/06 | 4,890 | 5,390 | 4,870 | 5,390 | 103,700 |