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 |
|---|---|---|---|---|---|
| 2016/12/30 | 3,475 | 3,500 | 3,455 | 3,485 | 8,100 |
| 2016/12/29 | 3,460 | 3,495 | 3,445 | 3,480 | 4,200 |
| 2016/12/28 | 3,455 | 3,475 | 3,445 | 3,450 | 8,600 |
| 2016/12/27 | 3,450 | 3,490 | 3,450 | 3,460 | 6,000 |
| 2016/12/26 | 3,440 | 3,455 | 3,440 | 3,450 | 9,400 |
| 2016/12/22 | 3,545 | 3,545 | 3,440 | 3,450 | 8,300 |
| 2016/12/21 | 3,585 | 3,585 | 3,510 | 3,540 | 4,100 |
| 2016/12/20 | 3,510 | 3,550 | 3,500 | 3,545 | 3,900 |
| 2016/12/19 | 3,455 | 3,500 | 3,455 | 3,490 | 4,400 |
| 2016/12/16 | 3,435 | 3,480 | 3,435 | 3,455 | 2,700 |
| 2016/12/15 | 3,490 | 3,520 | 3,445 | 3,450 | 13,100 |
| 2016/12/14 | 3,460 | 3,495 | 3,455 | 3,460 | 3,000 |
| 2016/12/13 | 3,450 | 3,470 | 3,440 | 3,460 | 5,500 |
| 2016/12/12 | 3,465 | 3,490 | 3,440 | 3,445 | 9,200 |
| 2016/12/09 | 3,460 | 3,515 | 3,460 | 3,460 | 5,900 |
| 2016/12/08 | 3,545 | 3,590 | 3,460 | 3,510 | 5,100 |
| 2016/12/07 | 3,485 | 3,540 | 3,480 | 3,525 | 3,900 |
| 2016/12/06 | 3,480 | 3,485 | 3,460 | 3,485 | 1,500 |
| 2016/12/05 | 3,450 | 3,490 | 3,435 | 3,480 | 5,000 |
| 2016/12/02 | 3,570 | 3,570 | 3,475 | 3,480 | 7,900 |
| 2016/12/01 | 3,605 | 3,670 | 3,570 | 3,570 | 9,000 |
| 2016/11/30 | 3,590 | 3,645 | 3,585 | 3,600 | 6,000 |
| 2016/11/29 | 3,635 | 3,635 | 3,560 | 3,600 | 13,100 |
| 2016/11/28 | 3,595 | 3,680 | 3,595 | 3,660 | 3,600 |
| 2016/11/25 | 3,715 | 3,715 | 3,575 | 3,575 | 12,000 |
| 2016/11/24 | 3,795 | 3,795 | 3,720 | 3,740 | 8,400 |
| 2016/11/22 | 3,890 | 3,890 | 3,780 | 3,795 | 12,000 |
| 2016/11/21 | 3,945 | 3,990 | 3,860 | 3,900 | 14,100 |
| 2016/11/18 | 3,785 | 3,905 | 3,750 | 3,860 | 17,200 |
| 2016/11/17 | 3,675 | 3,750 | 3,625 | 3,750 | 14,500 |
| 2016/11/16 | 3,590 | 3,680 | 3,590 | 3,675 | 11,000 |
| 2016/11/15 | 3,535 | 3,590 | 3,500 | 3,585 | 16,900 |
| 2016/11/14 | 3,655 | 3,655 | 3,560 | 3,580 | 3,900 |
| 2016/11/11 | 3,690 | 3,700 | 3,515 | 3,515 | 16,500 |
| 2016/11/10 | 3,500 | 3,700 | 3,500 | 3,630 | 10,900 |
| 2016/11/09 | 3,560 | 3,565 | 3,250 | 3,555 | 15,700 |
| 2016/11/08 | 3,450 | 3,625 | 3,450 | 3,560 | 9,000 |
| 2016/11/07 | 3,440 | 3,500 | 3,415 | 3,425 | 3,100 |
| 2016/11/04 | 3,505 | 3,505 | 3,400 | 3,400 | 8,500 |
| 2016/11/02 | 3,515 | 3,650 | 3,495 | 3,555 | 9,300 |
| 2016/11/01 | 3,520 | 3,580 | 3,520 | 3,525 | 4,100 |
| 2016/10/31 | 3,590 | 3,640 | 3,555 | 3,590 | 6,100 |
| 2016/10/28 | 3,665 | 3,670 | 3,535 | 3,565 | 34,000 |
| 2016/10/27 | 3,325 | 3,550 | 3,325 | 3,435 | 8,500 |
| 2016/10/26 | 3,250 | 3,320 | 3,245 | 3,285 | 4,400 |
| 2016/10/25 | 3,300 | 3,325 | 3,260 | 3,260 | 3,100 |
| 2016/10/24 | 3,260 | 3,270 | 3,240 | 3,240 | 800 |
| 2016/10/21 | 3,250 | 3,250 | 3,220 | 3,220 | 1,300 |
| 2016/10/20 | 3,330 | 3,330 | 3,235 | 3,235 | 900 |
| 2016/10/19 | 3,160 | 3,300 | 3,160 | 3,280 | 3,900 |
| 2016/10/18 | 3,185 | 3,185 | 3,150 | 3,155 | 2,500 |
| 2016/10/17 | 3,220 | 3,235 | 3,180 | 3,180 | 1,300 |
| 2016/10/14 | 3,205 | 3,240 | 3,205 | 3,220 | 700 |
| 2016/10/13 | 3,200 | 3,255 | 3,200 | 3,220 | 1,400 |
| 2016/10/12 | 3,255 | 3,290 | 3,150 | 3,255 | 5,100 |
| 2016/10/11 | 3,335 | 3,350 | 3,300 | 3,305 | 3,900 |
| 2016/10/07 | 3,260 | 3,325 | 3,255 | 3,320 | 3,500 |
| 2016/10/06 | 3,270 | 3,290 | 3,250 | 3,260 | 3,300 |
| 2016/10/05 | 3,225 | 3,275 | 3,225 | 3,270 | 4,000 |
| 2016/10/04 | 3,220 | 3,270 | 3,220 | 3,220 | 8,700 |
| 2016/10/03 | 3,200 | 3,245 | 3,195 | 3,220 | 3,400 |
| 2016/09/30 | 3,225 | 3,225 | 3,195 | 3,200 | 900 |
| 2016/09/29 | 3,225 | 3,235 | 3,225 | 3,230 | 500 |
| 2016/09/28 | 3,180 | 3,250 | 3,180 | 3,205 | 1,300 |
| 2016/09/27 | 3,185 | 3,185 | 3,105 | 3,105 | 800 |
| 2016/09/26 | 3,105 | 3,215 | 3,105 | 3,185 | 3,700 |
| 2016/09/23 | 3,070 | 3,125 | 3,065 | 3,085 | 2,100 |
| 2016/09/21 | 3,050 | 3,070 | 3,050 | 3,070 | 900 |
| 2016/09/20 | 3,030 | 3,065 | 3,030 | 3,050 | 1,000 |
| 2016/09/16 | 3,040 | 3,055 | 3,035 | 3,055 | 800 |
| 2016/09/15 | 3,040 | 3,040 | 3,040 | 3,040 | 400 |
| 2016/09/14 | 3,035 | 3,070 | 3,035 | 3,065 | 1,000 |
| 2016/09/13 | 3,095 | 3,095 | 3,040 | 3,045 | 1,200 |
| 2016/09/12 | 3,050 | 3,060 | 3,020 | 3,055 | 1,800 |
| 2016/09/09 | 3,080 | 3,100 | 3,080 | 3,080 | 1,800 |
| 2016/09/08 | 3,035 | 3,060 | 3,030 | 3,060 | 1,100 |
| 2016/09/07 | 3,035 | 3,035 | 3,030 | 3,030 | 900 |
| 2016/09/06 | 3,050 | 3,055 | 3,050 | 3,050 | 2,000 |
| 2016/09/05 | 3,120 | 3,120 | 3,050 | 3,080 | 1,600 |
| 2016/09/02 | 3,095 | 3,095 | 3,095 | 3,095 | 300 |
| 2016/09/01 | 3,055 | 3,095 | 3,055 | 3,095 | 200 |
| 2016/08/31 | 3,050 | 3,095 | 3,045 | 3,095 | 1,400 |
| 2016/08/30 | 3,035 | 3,050 | 3,035 | 3,050 | 500 |
| 2016/08/29 | 3,085 | 3,085 | 3,035 | 3,035 | 600 |
| 2016/08/26 | 3,080 | 3,085 | 3,030 | 3,030 | 1,500 |
| 2016/08/25 | 3,125 | 3,125 | 3,080 | 3,080 | 700 |
| 2016/08/24 | 3,100 | 3,150 | 3,100 | 3,125 | 1,200 |
| 2016/08/23 | 3,100 | 3,100 | 3,100 | 3,100 | 200 |
| 2016/08/22 | 3,180 | 3,190 | 3,180 | 3,190 | 300 |
| 2016/08/19 | 3,200 | 3,200 | 3,170 | 3,170 | 400 |
| 2016/08/18 | 3,150 | 3,160 | 3,150 | 3,160 | 300 |
| 2016/08/17 | 3,150 | 3,175 | 3,100 | 3,135 | 1,800 |
| 2016/08/16 | 3,220 | 3,220 | 3,165 | 3,165 | 900 |
| 2016/08/15 | 3,240 | 3,270 | 3,215 | 3,220 | 2,900 |
| 2016/08/12 | 3,200 | 3,200 | 3,120 | 3,190 | 2,500 |
| 2016/08/10 | 3,200 | 3,275 | 3,125 | 3,125 | 10,900 |
| 2016/08/09 | 3,025 | 3,085 | 3,025 | 3,065 | 800 |
| 2016/08/08 | 3,030 | 3,030 | 3,000 | 3,000 | 800 |
| 2016/08/05 | 3,005 | 3,010 | 2,992 | 3,010 | 1,400 |
| 2016/08/04 | 2,998 | 2,999 | 2,996 | 2,996 | 700 |
| 2016/08/03 | 3,020 | 3,020 | 3,000 | 3,000 | 800 |
| 2016/08/02 | 3,020 | 3,045 | 3,020 | 3,020 | 500 |
| 2016/08/01 | 3,010 | 3,015 | 3,000 | 3,010 | 2,000 |
| 2016/07/29 | 3,010 | 3,010 | 2,980 | 2,985 | 600 |
| 2016/07/28 | 3,020 | 3,020 | 3,015 | 3,015 | 400 |
| 2016/07/27 | 3,090 | 3,115 | 3,020 | 3,020 | 4,300 |
| 2016/07/26 | 3,110 | 3,115 | 3,110 | 3,115 | 300 |
| 2016/07/25 | 3,190 | 3,190 | 3,120 | 3,130 | 800 |
| 2016/07/22 | 3,140 | 3,140 | 3,140 | 3,140 | 100 |
| 2016/07/21 | 3,065 | 3,110 | 3,065 | 3,095 | 800 |
| 2016/07/20 | 3,125 | 3,160 | 3,020 | 3,125 | 2,900 |
| 2016/07/19 | 3,115 | 3,130 | 3,110 | 3,130 | 2,000 |
| 2016/07/15 | 3,150 | 3,170 | 3,120 | 3,140 | 1,700 |
| 2016/07/14 | 3,110 | 3,135 | 3,110 | 3,135 | 600 |
| 2016/07/13 | 3,125 | 3,165 | 3,105 | 3,130 | 2,900 |
| 2016/07/12 | 3,050 | 3,050 | 3,000 | 3,050 | 1,800 |
| 2016/07/11 | 2,971 | 3,000 | 2,971 | 3,000 | 400 |
| 2016/07/08 | 2,961 | 2,970 | 2,956 | 2,957 | 2,200 |
| 2016/07/07 | 2,965 | 3,000 | 2,963 | 2,967 | 1,400 |
| 2016/07/06 | 2,991 | 2,991 | 2,960 | 2,990 | 1,400 |
| 2016/07/05 | 3,000 | 3,000 | 2,993 | 2,993 | 500 |
| 2016/07/04 | 2,955 | 3,005 | 2,955 | 2,987 | 3,300 |
| 2016/07/01 | 3,000 | 3,100 | 2,998 | 3,025 | 2,500 |
| 2016/06/30 | 3,005 | 3,005 | 2,982 | 2,982 | 1,300 |
| 2016/06/29 | 3,000 | 3,020 | 2,990 | 3,020 | 1,900 |
| 2016/06/28 | 2,926 | 3,070 | 2,926 | 2,998 | 3,300 |
| 2016/06/27 | 2,910 | 2,949 | 2,910 | 2,941 | 2,100 |
| 2016/06/24 | 2,990 | 2,990 | 2,901 | 2,945 | 6,100 |
| 2016/06/23 | 2,972 | 2,997 | 2,958 | 2,972 | 2,200 |
| 2016/06/22 | 2,967 | 2,972 | 2,965 | 2,972 | 1,800 |
| 2016/06/21 | 3,000 | 3,005 | 2,950 | 2,980 | 1,400 |
| 2016/06/20 | 2,950 | 3,030 | 2,950 | 2,992 | 1,200 |
| 2016/06/17 | 2,980 | 2,985 | 2,980 | 2,982 | 1,400 |
| 2016/06/16 | 3,010 | 3,020 | 2,970 | 2,970 | 2,900 |
| 2016/06/15 | 3,020 | 3,045 | 3,020 | 3,040 | 1,600 |
| 2016/06/14 | 3,075 | 3,080 | 3,015 | 3,020 | 4,600 |
| 2016/06/13 | 3,130 | 3,130 | 3,060 | 3,070 | 2,300 |
| 2016/06/10 | 3,145 | 3,145 | 3,135 | 3,135 | 1,500 |
| 2016/06/09 | 3,200 | 3,200 | 3,150 | 3,155 | 1,200 |
| 2016/06/08 | 3,190 | 3,190 | 3,155 | 3,155 | 700 |
| 2016/06/07 | 3,135 | 3,150 | 3,125 | 3,145 | 1,400 |
| 2016/06/06 | 3,145 | 3,165 | 3,115 | 3,135 | 1,100 |
| 2016/06/03 | 3,150 | 3,160 | 3,150 | 3,160 | 1,100 |
| 2016/06/02 | 3,190 | 3,190 | 3,160 | 3,165 | 1,600 |
| 2016/06/01 | 3,220 | 3,220 | 3,210 | 3,210 | 800 |
| 2016/05/31 | 3,250 | 3,250 | 3,230 | 3,240 | 1,200 |
| 2016/05/30 | 3,200 | 3,250 | 3,190 | 3,250 | 2,200 |
| 2016/05/27 | 3,195 | 3,210 | 3,190 | 3,210 | 1,100 |
| 2016/05/26 | 3,195 | 3,205 | 3,185 | 3,195 | 2,400 |
| 2016/05/25 | 3,200 | 3,200 | 3,180 | 3,200 | 2,200 |
| 2016/05/24 | 3,165 | 3,195 | 3,165 | 3,195 | 1,200 |
| 2016/05/23 | 3,200 | 3,200 | 3,165 | 3,180 | 1,700 |
| 2016/05/20 | 3,190 | 3,245 | 3,190 | 3,215 | 1,400 |
| 2016/05/19 | 3,160 | 3,200 | 3,160 | 3,175 | 4,900 |
| 2016/05/18 | 3,295 | 3,330 | 3,165 | 3,230 | 8,600 |
| 2016/05/17 | 3,330 | 3,345 | 3,315 | 3,330 | 3,400 |
| 2016/05/16 | 3,455 | 3,455 | 3,360 | 3,360 | 4,800 |
| 2016/05/13 | 3,380 | 3,435 | 3,360 | 3,435 | 6,600 |
| 2016/05/12 | 3,310 | 3,335 | 3,280 | 3,310 | 1,900 |
| 2016/05/11 | 3,320 | 3,325 | 3,275 | 3,310 | 4,500 |
| 2016/05/10 | 3,320 | 3,350 | 3,320 | 3,325 | 2,400 |
| 2016/05/09 | 3,355 | 3,355 | 3,305 | 3,320 | 2,700 |
| 2016/05/06 | 3,350 | 3,350 | 3,325 | 3,325 | 1,900 |
| 2016/05/02 | 3,380 | 3,380 | 3,300 | 3,335 | 2,000 |
| 2016/04/28 | 3,380 | 3,480 | 3,380 | 3,415 | 4,300 |
| 2016/04/27 | 3,380 | 3,400 | 3,320 | 3,370 | 2,200 |
| 2016/04/26 | 3,385 | 3,405 | 3,300 | 3,365 | 5,300 |
| 2016/04/25 | 3,540 | 3,540 | 3,380 | 3,420 | 6,500 |
| 2016/04/22 | 3,415 | 3,595 | 3,415 | 3,540 | 6,000 |
| 2016/04/21 | 3,380 | 3,430 | 3,375 | 3,430 | 2,500 |
| 2016/04/20 | 3,325 | 3,360 | 3,325 | 3,340 | 2,300 |
| 2016/04/19 | 3,320 | 3,385 | 3,315 | 3,340 | 6,200 |
| 2016/04/18 | 3,425 | 3,425 | 3,350 | 3,360 | 1,200 |
| 2016/04/15 | 3,450 | 3,450 | 3,400 | 3,425 | 1,500 |
| 2016/04/14 | 3,425 | 3,435 | 3,385 | 3,395 | 1,600 |
| 2016/04/13 | 3,315 | 3,415 | 3,300 | 3,390 | 3,000 |
| 2016/04/12 | 3,305 | 3,380 | 3,260 | 3,300 | 2,900 |
| 2016/04/11 | 3,310 | 3,335 | 3,300 | 3,335 | 1,700 |
| 2016/04/08 | 3,135 | 3,265 | 3,120 | 3,250 | 1,700 |
| 2016/04/07 | 3,165 | 3,210 | 3,110 | 3,205 | 1,700 |
| 2016/04/06 | 3,200 | 3,245 | 3,150 | 3,195 | 5,100 |
| 2016/04/05 | 3,440 | 3,440 | 3,280 | 3,285 | 4,500 |
| 2016/04/04 | 3,450 | 3,520 | 3,405 | 3,490 | 3,200 |
| 2016/04/01 | 3,595 | 3,595 | 3,480 | 3,530 | 3,800 |
| 2016/03/31 | 3,530 | 3,655 | 3,495 | 3,585 | 5,900 |
| 2016/03/30 | 3,460 | 3,515 | 3,460 | 3,460 | 3,200 |
| 2016/03/29 | 3,460 | 3,500 | 3,460 | 3,480 | 600 |
| 2016/03/28 | 3,455 | 3,480 | 3,450 | 3,480 | 2,000 |
| 2016/03/25 | 3,490 | 3,500 | 3,450 | 3,455 | 2,200 |
| 2016/03/24 | 3,550 | 3,550 | 3,425 | 3,460 | 3,700 |
| 2016/03/23 | 3,465 | 3,500 | 3,440 | 3,495 | 2,300 |
| 2016/03/22 | 3,475 | 3,475 | 3,415 | 3,465 | 4,400 |
| 2016/03/18 | 3,460 | 3,570 | 3,450 | 3,475 | 3,200 |
| 2016/03/17 | 3,660 | 3,660 | 3,480 | 3,500 | 6,200 |
| 2016/03/16 | 3,600 | 3,665 | 3,570 | 3,610 | 2,900 |
| 2016/03/15 | 3,700 | 3,725 | 3,650 | 3,670 | 4,100 |
| 2016/03/14 | 3,725 | 3,745 | 3,670 | 3,730 | 10,200 |
| 2016/03/11 | 3,525 | 3,570 | 3,460 | 3,570 | 2,700 |
| 2016/03/10 | 3,550 | 3,550 | 3,450 | 3,515 | 2,600 |
| 2016/03/09 | 3,400 | 3,440 | 3,350 | 3,420 | 3,500 |
| 2016/03/08 | 3,515 | 3,575 | 3,430 | 3,460 | 6,700 |
| 2016/03/07 | 3,350 | 3,475 | 3,350 | 3,475 | 11,000 |
| 2016/03/04 | 3,140 | 3,295 | 3,140 | 3,295 | 8,700 |
| 2016/03/03 | 3,140 | 3,170 | 3,125 | 3,140 | 2,600 |
| 2016/03/02 | 3,120 | 3,180 | 3,100 | 3,135 | 5,000 |
| 2016/03/01 | 3,120 | 3,120 | 3,070 | 3,080 | 700 |
| 2016/02/29 | 3,135 | 3,135 | 3,060 | 3,070 | 3,400 |
| 2016/02/26 | 3,165 | 3,165 | 3,100 | 3,100 | 1,700 |
| 2016/02/25 | 3,095 | 3,145 | 3,080 | 3,080 | 2,000 |
| 2016/02/24 | 3,075 | 3,075 | 3,015 | 3,055 | 700 |
| 2016/02/23 | 3,080 | 3,080 | 3,025 | 3,025 | 2,600 |
| 2016/02/22 | 3,065 | 3,090 | 3,065 | 3,080 | 900 |
| 2016/02/19 | 3,045 | 3,070 | 3,045 | 3,065 | 1,700 |
| 2016/02/18 | 3,180 | 3,180 | 3,040 | 3,110 | 3,600 |
| 2016/02/17 | 2,998 | 3,125 | 2,996 | 3,020 | 3,100 |
| 2016/02/16 | 2,984 | 3,060 | 2,961 | 3,025 | 5,300 |
| 2016/02/15 | 2,900 | 2,967 | 2,850 | 2,934 | 8,700 |
| 2016/02/12 | 2,801 | 2,956 | 2,801 | 2,830 | 15,300 |
| 2016/02/10 | 3,135 | 3,135 | 2,955 | 3,025 | 12,000 |
| 2016/02/09 | 3,150 | 3,220 | 3,050 | 3,100 | 4,800 |
| 2016/02/08 | 3,160 | 3,295 | 3,140 | 3,290 | 3,500 |
| 2016/02/05 | 3,235 | 3,370 | 3,230 | 3,230 | 2,300 |
| 2016/02/04 | 3,485 | 3,485 | 3,340 | 3,375 | 3,000 |
| 2016/02/03 | 3,430 | 3,480 | 3,400 | 3,430 | 2,300 |
| 2016/02/02 | 3,540 | 3,540 | 3,500 | 3,500 | 2,300 |
| 2016/02/01 | 3,575 | 3,575 | 3,505 | 3,540 | 2,900 |
| 2016/01/29 | 3,485 | 3,485 | 3,280 | 3,465 | 10,600 |
| 2016/01/28 | 3,330 | 3,470 | 3,295 | 3,460 | 6,300 |
| 2016/01/27 | 3,350 | 3,350 | 3,260 | 3,330 | 2,700 |
| 2016/01/26 | 3,195 | 3,295 | 3,195 | 3,235 | 3,300 |
| 2016/01/25 | 3,205 | 3,275 | 3,140 | 3,210 | 6,500 |
| 2016/01/22 | 3,020 | 3,175 | 3,020 | 3,110 | 6,500 |
| 2016/01/21 | 3,035 | 3,135 | 2,983 | 2,990 | 14,800 |
| 2016/01/20 | 3,365 | 3,365 | 3,105 | 3,105 | 9,600 |
| 2016/01/19 | 3,335 | 3,415 | 3,335 | 3,365 | 2,600 |
| 2016/01/18 | 3,400 | 3,400 | 3,235 | 3,305 | 16,700 |
| 2016/01/15 | 3,565 | 3,575 | 3,490 | 3,490 | 9,000 |
| 2016/01/14 | 3,525 | 3,650 | 3,515 | 3,580 | 8,800 |
| 2016/01/13 | 3,595 | 3,740 | 3,595 | 3,735 | 5,900 |
| 2016/01/12 | 3,780 | 3,780 | 3,520 | 3,560 | 7,500 |
| 2016/01/08 | 3,730 | 3,755 | 3,715 | 3,740 | 6,600 |
| 2016/01/07 | 3,795 | 3,820 | 3,755 | 3,760 | 4,500 |
| 2016/01/06 | 3,850 | 3,885 | 3,800 | 3,835 | 2,300 |
| 2016/01/05 | 3,850 | 3,870 | 3,725 | 3,840 | 3,500 |
| 2016/01/04 | 3,900 | 3,960 | 3,880 | 3,880 | 3,500 |