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 |
|---|---|---|---|---|---|
| 2015/12/30 | 3,930 | 3,940 | 3,905 | 3,920 | 5,500 |
| 2015/12/29 | 3,860 | 3,925 | 3,845 | 3,860 | 3,400 |
| 2015/12/28 | 3,750 | 3,900 | 3,750 | 3,865 | 4,400 |
| 2015/12/25 | 3,850 | 3,850 | 3,725 | 3,730 | 7,100 |
| 2015/12/24 | 3,830 | 3,870 | 3,710 | 3,780 | 14,900 |
| 2015/12/22 | 3,850 | 3,900 | 3,825 | 3,835 | 7,600 |
| 2015/12/21 | 3,960 | 3,960 | 3,870 | 3,880 | 8,700 |
| 2015/12/18 | 3,965 | 4,015 | 3,965 | 3,965 | 6,500 |
| 2015/12/17 | 3,980 | 4,005 | 3,965 | 3,965 | 12,500 |
| 2015/12/16 | 4,000 | 4,075 | 3,990 | 4,025 | 7,000 |
| 2015/12/15 | 3,965 | 4,050 | 3,965 | 3,980 | 9,600 |
| 2015/12/14 | 3,960 | 4,010 | 3,900 | 3,985 | 7,400 |
| 2015/12/11 | 4,035 | 4,035 | 4,000 | 4,005 | 3,600 |
| 2015/12/10 | 4,015 | 4,025 | 3,995 | 3,995 | 11,100 |
| 2015/12/09 | 4,040 | 4,040 | 4,010 | 4,015 | 5,300 |
| 2015/12/08 | 4,060 | 4,105 | 4,040 | 4,040 | 7,100 |
| 2015/12/07 | 4,085 | 4,130 | 4,030 | 4,120 | 11,800 |
| 2015/12/04 | 4,015 | 4,055 | 4,005 | 4,015 | 10,700 |
| 2015/12/03 | 4,075 | 4,090 | 4,010 | 4,025 | 16,000 |
| 2015/12/02 | 4,125 | 4,130 | 4,060 | 4,075 | 11,200 |
| 2015/12/01 | 4,185 | 4,190 | 4,085 | 4,100 | 18,600 |
| 2015/11/30 | 4,250 | 4,250 | 4,150 | 4,160 | 26,000 |
| 2015/11/27 | 4,175 | 4,215 | 4,115 | 4,115 | 23,200 |
| 2015/11/26 | 4,260 | 4,280 | 4,170 | 4,195 | 26,200 |
| 2015/11/25 | 4,195 | 4,335 | 4,180 | 4,225 | 62,600 |
| 2015/11/24 | 4,335 | 4,450 | 4,175 | 4,215 | 96,500 |
| 2015/11/20 | 4,485 | 4,525 | 4,290 | 4,335 | 122,200 |
| 2015/11/19 | 5,240 | 5,600 | 4,550 | 4,620 | 323,600 |
| 2015/11/18 | 5,080 | 5,530 | 4,495 | 5,280 | 500,000 |
| 2015/11/17 | 4,800 | 5,010 | 4,800 | 5,010 | 88,000 |
| 2015/11/16 | 4,100 | 4,360 | 4,085 | 4,310 | 7,500 |
| 2015/11/13 | 4,185 | 4,185 | 4,095 | 4,165 | 2,900 |
| 2015/11/12 | 4,095 | 4,220 | 4,090 | 4,120 | 7,000 |
| 2015/11/11 | 3,940 | 4,120 | 3,900 | 4,030 | 14,300 |
| 2015/11/10 | 4,365 | 4,500 | 4,180 | 4,200 | 15,000 |
| 2015/11/09 | 4,205 | 4,365 | 4,205 | 4,350 | 6,900 |
| 2015/11/06 | 4,180 | 4,225 | 4,160 | 4,200 | 1,500 |
| 2015/11/05 | 4,260 | 4,310 | 4,180 | 4,190 | 4,200 |
| 2015/11/04 | 4,210 | 4,300 | 4,190 | 4,190 | 7,600 |
| 2015/11/02 | 4,065 | 4,250 | 4,050 | 4,180 | 5,300 |
| 2015/10/30 | 4,080 | 4,100 | 4,050 | 4,065 | 2,000 |
| 2015/10/29 | 4,085 | 4,175 | 4,050 | 4,080 | 3,900 |
| 2015/10/28 | 4,185 | 4,185 | 4,055 | 4,115 | 7,200 |
| 2015/10/27 | 4,000 | 4,500 | 3,945 | 4,255 | 40,300 |
| 2015/10/26 | 3,940 | 3,945 | 3,900 | 3,940 | 7,400 |
| 2015/10/23 | 3,950 | 3,965 | 3,940 | 3,940 | 4,300 |
| 2015/10/22 | 3,945 | 4,050 | 3,910 | 3,960 | 4,800 |
| 2015/10/21 | 3,920 | 3,980 | 3,920 | 3,930 | 3,500 |
| 2015/10/20 | 3,965 | 3,980 | 3,915 | 3,920 | 2,700 |
| 2015/10/19 | 3,970 | 3,995 | 3,960 | 3,965 | 2,400 |
| 2015/10/16 | 4,030 | 4,030 | 3,955 | 3,965 | 4,600 |
| 2015/10/15 | 4,035 | 4,035 | 3,985 | 3,995 | 1,800 |
| 2015/10/14 | 4,010 | 4,065 | 3,975 | 4,035 | 2,000 |
| 2015/10/13 | 4,070 | 4,070 | 4,030 | 4,035 | 1,100 |
| 2015/10/09 | 4,155 | 4,155 | 4,060 | 4,070 | 2,000 |
| 2015/10/08 | 4,095 | 4,150 | 4,070 | 4,085 | 1,800 |
| 2015/10/07 | 4,160 | 4,160 | 4,025 | 4,150 | 2,600 |
| 2015/10/06 | 4,160 | 4,250 | 4,160 | 4,165 | 7,900 |
| 2015/10/05 | 4,100 | 4,100 | 4,025 | 4,090 | 5,100 |
| 2015/10/02 | 3,800 | 3,900 | 3,800 | 3,895 | 1,400 |
| 2015/10/01 | 3,840 | 3,980 | 3,815 | 3,830 | 2,100 |
| 2015/09/30 | 3,830 | 3,910 | 3,800 | 3,810 | 1,200 |
| 2015/09/29 | 3,990 | 3,990 | 3,805 | 3,830 | 2,400 |
| 2015/09/28 | 4,050 | 4,050 | 3,960 | 3,960 | 400 |
| 2015/09/25 | 3,980 | 4,050 | 3,965 | 3,965 | 3,500 |
| 2015/09/24 | 3,910 | 3,980 | 3,850 | 3,955 | 3,700 |
| 2015/09/18 | 3,885 | 4,045 | 3,870 | 3,910 | 1,900 |
| 2015/09/17 | 3,895 | 3,960 | 3,895 | 3,950 | 1,700 |
| 2015/09/16 | 4,035 | 4,100 | 3,930 | 3,930 | 1,900 |
| 2015/09/15 | 4,005 | 4,090 | 3,830 | 4,050 | 4,000 |
| 2015/09/14 | 4,085 | 4,085 | 3,975 | 4,005 | 1,500 |
| 2015/09/11 | 3,890 | 3,920 | 3,865 | 3,875 | 1,500 |
| 2015/09/10 | 3,845 | 3,900 | 3,830 | 3,865 | 1,900 |
| 2015/09/09 | 3,870 | 3,915 | 3,850 | 3,915 | 1,800 |
| 2015/09/08 | 3,765 | 3,865 | 3,705 | 3,705 | 3,300 |
| 2015/09/07 | 3,850 | 3,850 | 3,730 | 3,835 | 5,600 |
| 2015/09/04 | 4,115 | 4,115 | 3,845 | 3,940 | 7,000 |
| 2015/09/03 | 4,070 | 4,115 | 4,070 | 4,090 | 1,500 |
| 2015/09/02 | 3,975 | 4,090 | 3,895 | 4,030 | 3,700 |
| 2015/09/01 | 4,195 | 4,195 | 4,020 | 4,100 | 5,700 |
| 2015/08/31 | 4,120 | 4,180 | 4,070 | 4,130 | 3,700 |
| 2015/08/28 | 4,120 | 4,185 | 4,115 | 4,150 | 5,500 |
| 2015/08/27 | 4,190 | 4,200 | 4,055 | 4,075 | 4,800 |
| 2015/08/26 | 3,960 | 4,080 | 3,820 | 4,000 | 9,400 |
| 2015/08/25 | 3,430 | 4,135 | 3,330 | 3,680 | 18,700 |
| 2015/08/24 | 3,870 | 3,970 | 3,600 | 3,615 | 25,200 |
| 2015/08/21 | 4,055 | 4,200 | 4,050 | 4,115 | 6,000 |
| 2015/08/20 | 4,135 | 4,330 | 4,135 | 4,250 | 7,600 |
| 2015/08/19 | 4,325 | 4,350 | 4,130 | 4,135 | 9,900 |
| 2015/08/18 | 4,490 | 4,490 | 4,300 | 4,325 | 9,800 |
| 2015/08/17 | 4,560 | 4,600 | 4,470 | 4,470 | 4,100 |
| 2015/08/14 | 4,620 | 4,665 | 4,570 | 4,580 | 3,600 |
| 2015/08/13 | 4,620 | 4,690 | 4,600 | 4,620 | 3,200 |
| 2015/08/12 | 4,770 | 4,770 | 4,625 | 4,630 | 7,500 |
| 2015/08/11 | 4,760 | 4,765 | 4,615 | 4,700 | 9,900 |
| 2015/08/10 | 4,720 | 4,750 | 4,630 | 4,750 | 9,100 |
| 2015/08/07 | 4,760 | 4,760 | 4,585 | 4,680 | 6,500 |
| 2015/08/06 | 4,880 | 4,880 | 4,730 | 4,760 | 7,100 |
| 2015/08/05 | 4,600 | 4,860 | 4,600 | 4,860 | 7,300 |
| 2015/08/04 | 4,700 | 4,705 | 4,520 | 4,605 | 10,800 |
| 2015/08/03 | 4,795 | 4,800 | 4,685 | 4,695 | 9,500 |
| 2015/07/31 | 4,775 | 4,830 | 4,675 | 4,725 | 8,300 |
| 2015/07/30 | 4,950 | 4,950 | 4,670 | 4,710 | 16,500 |
| 2015/07/29 | 5,210 | 5,260 | 4,830 | 4,835 | 24,900 |
| 2015/07/28 | 5,150 | 5,350 | 5,130 | 5,170 | 19,500 |
| 2015/07/27 | 5,070 | 5,600 | 5,070 | 5,260 | 33,100 |
| 2015/07/24 | 5,080 | 5,280 | 4,995 | 5,110 | 32,300 |
| 2015/07/23 | 4,900 | 5,330 | 4,850 | 5,150 | 71,900 |
| 2015/07/22 | 4,660 | 4,980 | 4,490 | 4,670 | 53,800 |
| 2015/07/21 | 4,090 | 4,735 | 4,090 | 4,735 | 51,500 |
| 2015/07/17 | 4,030 | 4,045 | 4,010 | 4,035 | 3,300 |
| 2015/07/16 | 4,075 | 4,075 | 4,000 | 4,015 | 6,000 |
| 2015/07/15 | 4,055 | 4,060 | 4,010 | 4,010 | 4,700 |
| 2015/07/14 | 4,020 | 4,060 | 3,995 | 4,015 | 8,300 |
| 2015/07/13 | 3,940 | 4,030 | 3,890 | 3,950 | 9,200 |
| 2015/07/10 | 3,950 | 3,980 | 3,915 | 3,940 | 5,100 |
| 2015/07/09 | 3,810 | 3,920 | 3,625 | 3,890 | 20,700 |
| 2015/07/08 | 4,070 | 4,070 | 3,950 | 3,950 | 18,400 |
| 2015/07/07 | 4,020 | 4,085 | 4,020 | 4,070 | 7,400 |
| 2015/07/06 | 4,050 | 4,085 | 3,950 | 4,000 | 8,400 |
| 2015/07/03 | 4,045 | 4,045 | 3,915 | 4,025 | 9,000 |
| 2015/07/02 | 4,000 | 4,055 | 3,950 | 4,025 | 10,300 |
| 2015/07/01 | 4,060 | 4,160 | 4,000 | 4,000 | 17,500 |
| 2015/06/30 | 3,925 | 4,080 | 3,900 | 4,030 | 24,900 |
| 2015/06/29 | 3,810 | 3,920 | 3,790 | 3,855 | 25,100 |
| 2015/06/26 | 4,030 | 4,030 | 3,945 | 3,950 | 8,900 |
| 2015/06/25 | 4,005 | 4,065 | 3,980 | 4,015 | 12,900 |
| 2015/06/24 | 4,150 | 4,150 | 3,975 | 4,075 | 15,900 |
| 2015/06/23 | 4,000 | 4,200 | 4,000 | 4,140 | 42,300 |
| 2015/06/22 | 3,670 | 3,920 | 3,660 | 3,920 | 35,400 |
| 2015/06/19 | 3,695 | 3,710 | 3,650 | 3,685 | 7,500 |
| 2015/06/18 | 3,680 | 3,705 | 3,630 | 3,695 | 6,500 |
| 2015/06/17 | 3,700 | 3,710 | 3,625 | 3,625 | 3,200 |
| 2015/06/16 | 3,715 | 3,745 | 3,695 | 3,710 | 20,200 |
| 2015/06/15 | 3,620 | 3,675 | 3,610 | 3,675 | 8,800 |
| 2015/06/12 | 3,600 | 3,610 | 3,550 | 3,570 | 2,400 |
| 2015/06/11 | 3,600 | 3,605 | 3,575 | 3,600 | 3,100 |
| 2015/06/10 | 3,575 | 3,615 | 3,520 | 3,610 | 5,100 |
| 2015/06/09 | 3,535 | 3,620 | 3,530 | 3,615 | 15,600 |
| 2015/06/08 | 3,575 | 3,580 | 3,535 | 3,535 | 2,000 |
| 2015/06/05 | 3,535 | 3,560 | 3,485 | 3,560 | 5,600 |
| 2015/06/04 | 3,500 | 3,535 | 3,500 | 3,535 | 3,200 |
| 2015/06/03 | 3,480 | 3,500 | 3,470 | 3,490 | 2,200 |
| 2015/06/02 | 3,500 | 3,500 | 3,480 | 3,480 | 1,600 |
| 2015/06/01 | 3,490 | 3,515 | 3,485 | 3,510 | 900 |
| 2015/05/29 | 3,515 | 3,525 | 3,480 | 3,490 | 900 |
| 2015/05/28 | 3,490 | 3,600 | 3,475 | 3,490 | 13,700 |
| 2015/05/27 | 3,470 | 3,490 | 3,470 | 3,475 | 1,800 |
| 2015/05/26 | 3,485 | 3,485 | 3,460 | 3,480 | 2,200 |
| 2015/05/25 | 3,500 | 3,500 | 3,460 | 3,480 | 6,200 |
| 2015/05/22 | 3,515 | 3,515 | 3,500 | 3,500 | 3,700 |
| 2015/05/21 | 3,550 | 3,550 | 3,515 | 3,515 | 4,200 |
| 2015/05/20 | 3,515 | 3,560 | 3,515 | 3,535 | 2,800 |
| 2015/05/19 | 3,560 | 3,565 | 3,515 | 3,515 | 3,200 |
| 2015/05/18 | 3,555 | 3,560 | 3,530 | 3,535 | 1,700 |
| 2015/05/15 | 3,560 | 3,560 | 3,510 | 3,525 | 3,400 |
| 2015/05/14 | 3,580 | 3,580 | 3,500 | 3,510 | 6,400 |
| 2015/05/13 | 3,475 | 3,535 | 3,475 | 3,510 | 1,500 |
| 2015/05/12 | 3,490 | 3,510 | 3,475 | 3,510 | 1,400 |
| 2015/05/11 | 3,535 | 3,535 | 3,490 | 3,490 | 1,400 |
| 2015/05/08 | 3,510 | 3,550 | 3,460 | 3,470 | 1,800 |
| 2015/05/07 | 3,460 | 3,470 | 3,450 | 3,470 | 3,000 |
| 2015/05/01 | 3,510 | 3,515 | 3,475 | 3,475 | 4,300 |
| 2015/04/30 | 3,555 | 3,555 | 3,510 | 3,515 | 2,700 |
| 2015/04/28 | 3,535 | 3,560 | 3,535 | 3,545 | 1,600 |
| 2015/04/27 | 3,540 | 3,560 | 3,530 | 3,530 | 2,300 |
| 2015/04/24 | 3,525 | 3,570 | 3,520 | 3,535 | 4,800 |
| 2015/04/23 | 3,540 | 3,565 | 3,520 | 3,525 | 6,800 |
| 2015/04/22 | 3,555 | 3,570 | 3,540 | 3,540 | 1,900 |
| 2015/04/21 | 3,590 | 3,590 | 3,550 | 3,555 | 1,600 |
| 2015/04/20 | 3,600 | 3,600 | 3,560 | 3,570 | 1,900 |
| 2015/04/17 | 3,590 | 3,610 | 3,585 | 3,595 | 3,900 |
| 2015/04/16 | 3,555 | 3,585 | 3,520 | 3,560 | 5,000 |
| 2015/04/15 | 3,580 | 3,595 | 3,560 | 3,565 | 1,700 |
| 2015/04/14 | 3,630 | 3,630 | 3,580 | 3,590 | 2,700 |
| 2015/04/13 | 3,695 | 3,695 | 3,585 | 3,630 | 2,200 |
| 2015/04/10 | 3,700 | 3,700 | 3,630 | 3,665 | 6,500 |
| 2015/04/09 | 3,600 | 3,690 | 3,600 | 3,685 | 18,000 |
| 2015/04/08 | 3,570 | 3,600 | 3,550 | 3,600 | 4,100 |
| 2015/04/07 | 3,520 | 3,545 | 3,505 | 3,545 | 5,800 |
| 2015/04/06 | 3,535 | 3,540 | 3,395 | 3,460 | 6,600 |
| 2015/04/03 | 3,540 | 3,575 | 3,535 | 3,535 | 1,100 |
| 2015/04/02 | 3,555 | 3,580 | 3,550 | 3,550 | 900 |
| 2015/04/01 | 3,580 | 3,580 | 3,555 | 3,575 | 1,200 |
| 2015/03/31 | 3,580 | 3,600 | 3,540 | 3,580 | 4,300 |
| 2015/03/30 | 3,560 | 3,630 | 3,560 | 3,605 | 8,100 |
| 2015/03/27 | 3,490 | 3,550 | 3,490 | 3,550 | 6,500 |
| 2015/03/26 | 3,505 | 3,530 | 3,495 | 3,515 | 11,600 |
| 2015/03/25 | 3,550 | 3,565 | 3,540 | 3,550 | 2,000 |
| 2015/03/24 | 3,575 | 3,575 | 3,545 | 3,545 | 800 |
| 2015/03/23 | 3,545 | 3,555 | 3,545 | 3,550 | 1,600 |
| 2015/03/20 | 3,505 | 3,545 | 3,505 | 3,545 | 2,900 |
| 2015/03/19 | 3,565 | 3,570 | 3,500 | 3,515 | 7,200 |
| 2015/03/18 | 3,565 | 3,575 | 3,550 | 3,565 | 3,900 |
| 2015/03/17 | 3,585 | 3,600 | 3,555 | 3,575 | 4,500 |
| 2015/03/16 | 3,595 | 3,600 | 3,570 | 3,585 | 2,800 |
| 2015/03/13 | 3,625 | 3,630 | 3,590 | 3,595 | 5,500 |
| 2015/03/12 | 3,550 | 3,625 | 3,550 | 3,625 | 8,100 |
| 2015/03/11 | 3,550 | 3,570 | 3,545 | 3,550 | 1,000 |
| 2015/03/10 | 3,590 | 3,600 | 3,550 | 3,550 | 3,900 |
| 2015/03/09 | 3,600 | 3,600 | 3,550 | 3,600 | 3,000 |
| 2015/03/06 | 3,545 | 3,650 | 3,545 | 3,625 | 12,400 |
| 2015/03/05 | 3,540 | 3,590 | 3,535 | 3,540 | 6,200 |
| 2015/03/04 | 3,530 | 3,540 | 3,525 | 3,540 | 1,900 |
| 2015/03/03 | 3,595 | 3,595 | 3,530 | 3,530 | 3,700 |
| 2015/03/02 | 3,550 | 3,670 | 3,535 | 3,535 | 10,700 |
| 2015/02/27 | 3,600 | 3,620 | 3,550 | 3,550 | 3,500 |
| 2015/02/26 | 3,610 | 3,610 | 3,555 | 3,580 | 3,400 |
| 2015/02/25 | 3,615 | 3,615 | 3,555 | 3,610 | 2,800 |
| 2015/02/24 | 3,625 | 3,655 | 3,600 | 3,600 | 5,000 |
| 2015/02/23 | 3,630 | 3,680 | 3,615 | 3,650 | 8,100 |
| 2015/02/20 | 3,650 | 3,670 | 3,605 | 3,640 | 9,600 |
| 2015/02/19 | 3,595 | 3,630 | 3,590 | 3,630 | 8,600 |
| 2015/02/18 | 3,495 | 3,605 | 3,495 | 3,590 | 12,100 |
| 2015/02/17 | 3,510 | 3,515 | 3,490 | 3,505 | 2,500 |
| 2015/02/16 | 3,520 | 3,520 | 3,490 | 3,505 | 2,500 |
| 2015/02/13 | 3,505 | 3,520 | 3,455 | 3,520 | 5,400 |
| 2015/02/12 | 3,535 | 3,600 | 3,535 | 3,600 | 4,500 |
| 2015/02/10 | 3,490 | 3,535 | 3,470 | 3,535 | 2,900 |
| 2015/02/09 | 3,535 | 3,570 | 3,500 | 3,500 | 4,600 |
| 2015/02/06 | 3,645 | 3,650 | 3,565 | 3,575 | 4,800 |
| 2015/02/05 | 3,490 | 3,640 | 3,470 | 3,620 | 26,700 |
| 2015/02/04 | 3,445 | 3,455 | 3,440 | 3,455 | 2,000 |
| 2015/02/03 | 3,480 | 3,480 | 3,445 | 3,445 | 3,700 |
| 2015/02/02 | 3,470 | 3,480 | 3,435 | 3,435 | 2,400 |
| 2015/01/30 | 3,435 | 3,455 | 3,430 | 3,450 | 3,300 |
| 2015/01/29 | 3,440 | 3,460 | 3,430 | 3,430 | 2,300 |
| 2015/01/28 | 3,425 | 3,455 | 3,425 | 3,445 | 3,300 |
| 2015/01/27 | 3,470 | 3,470 | 3,440 | 3,450 | 3,100 |
| 2015/01/26 | 3,470 | 3,470 | 3,435 | 3,440 | 3,000 |
| 2015/01/23 | 3,460 | 3,460 | 3,410 | 3,435 | 2,100 |
| 2015/01/22 | 3,410 | 3,420 | 3,390 | 3,390 | 2,200 |
| 2015/01/21 | 3,465 | 3,465 | 3,425 | 3,425 | 2,400 |
| 2015/01/20 | 3,430 | 3,465 | 3,430 | 3,455 | 1,800 |
| 2015/01/19 | 3,490 | 3,490 | 3,445 | 3,445 | 2,900 |
| 2015/01/16 | 3,430 | 3,430 | 3,355 | 3,430 | 4,600 |
| 2015/01/15 | 3,440 | 3,475 | 3,415 | 3,460 | 3,400 |
| 2015/01/14 | 3,480 | 3,480 | 3,445 | 3,445 | 3,200 |
| 2015/01/13 | 3,450 | 3,485 | 3,415 | 3,480 | 2,300 |
| 2015/01/09 | 3,550 | 3,550 | 3,465 | 3,480 | 3,500 |
| 2015/01/08 | 3,490 | 3,540 | 3,490 | 3,510 | 2,900 |
| 2015/01/07 | 3,510 | 3,540 | 3,460 | 3,460 | 4,000 |
| 2015/01/06 | 3,570 | 3,570 | 3,510 | 3,535 | 5,000 |
| 2015/01/05 | 3,620 | 3,650 | 3,600 | 3,600 | 7,200 |