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 |
---|---|---|---|---|---|
2018/12/28 | 2,206 | 2,236 | 2,153 | 2,154 | 7,400 |
2018/12/27 | 2,289 | 2,289 | 2,201 | 2,246 | 19,300 |
2018/12/26 | 2,111 | 2,187 | 2,111 | 2,145 | 17,200 |
2018/12/25 | 2,058 | 2,150 | 2,011 | 2,107 | 35,600 |
2018/12/21 | 2,040 | 2,209 | 1,959 | 2,208 | 59,700 |
2018/12/20 | 2,143 | 2,189 | 2,051 | 2,051 | 39,000 |
2018/12/19 | 2,117 | 2,235 | 2,111 | 2,215 | 26,200 |
2018/12/18 | 2,210 | 2,210 | 2,116 | 2,117 | 49,400 |
2018/12/17 | 2,306 | 2,311 | 2,216 | 2,216 | 19,400 |
2018/12/14 | 2,368 | 2,389 | 2,276 | 2,330 | 15,700 |
2018/12/13 | 2,351 | 2,438 | 2,351 | 2,390 | 10,500 |
2018/12/12 | 2,282 | 2,378 | 2,282 | 2,346 | 15,300 |
2018/12/11 | 2,386 | 2,415 | 2,327 | 2,332 | 30,300 |
2018/12/10 | 2,410 | 2,427 | 2,384 | 2,407 | 13,900 |
2018/12/07 | 2,469 | 2,505 | 2,468 | 2,484 | 6,800 |
2018/12/06 | 2,477 | 2,501 | 2,413 | 2,468 | 26,900 |
2018/12/05 | 2,497 | 2,508 | 2,467 | 2,498 | 10,500 |
2018/12/04 | 2,530 | 2,548 | 2,500 | 2,523 | 10,700 |
2018/12/03 | 2,503 | 2,523 | 2,491 | 2,523 | 8,200 |
2018/11/30 | 2,483 | 2,505 | 2,456 | 2,486 | 11,300 |
2018/11/29 | 2,543 | 2,589 | 2,450 | 2,473 | 24,100 |
2018/11/28 | 2,502 | 2,530 | 2,470 | 2,528 | 12,500 |
2018/11/27 | 2,602 | 2,620 | 2,491 | 2,495 | 27,700 |
2018/11/26 | 2,620 | 2,666 | 2,535 | 2,593 | 49,900 |
2018/11/22 | 2,374 | 2,439 | 2,341 | 2,438 | 23,100 |
2018/11/21 | 2,291 | 2,360 | 2,240 | 2,347 | 21,100 |
2018/11/20 | 2,327 | 2,374 | 2,282 | 2,309 | 21,400 |
2018/11/19 | 2,270 | 2,391 | 2,260 | 2,377 | 37,100 |
2018/11/16 | 2,308 | 2,325 | 2,207 | 2,220 | 49,500 |
2018/11/15 | 2,344 | 2,367 | 2,256 | 2,303 | 45,800 |
2018/11/14 | 2,466 | 2,500 | 2,375 | 2,394 | 42,900 |
2018/11/13 | 2,488 | 2,528 | 2,478 | 2,480 | 29,200 |
2018/11/12 | 2,640 | 2,646 | 2,526 | 2,607 | 43,300 |
2018/11/09 | 2,706 | 2,770 | 2,705 | 2,740 | 20,300 |
2018/11/08 | 2,694 | 2,750 | 2,692 | 2,695 | 14,500 |
2018/11/07 | 2,697 | 2,700 | 2,615 | 2,672 | 15,700 |
2018/11/06 | 2,778 | 2,778 | 2,695 | 2,717 | 11,200 |
2018/11/05 | 2,850 | 2,851 | 2,783 | 2,796 | 9,300 |
2018/11/02 | 2,773 | 2,879 | 2,773 | 2,825 | 16,800 |
2018/11/01 | 2,753 | 2,800 | 2,683 | 2,799 | 17,400 |
2018/10/31 | 2,679 | 2,754 | 2,605 | 2,751 | 22,400 |
2018/10/30 | 2,472 | 2,664 | 2,410 | 2,586 | 51,800 |
2018/10/29 | 2,700 | 2,729 | 2,550 | 2,553 | 38,100 |
2018/10/26 | 2,920 | 2,950 | 2,675 | 2,698 | 33,300 |
2018/10/25 | 2,688 | 2,870 | 2,640 | 2,801 | 48,100 |
2018/10/24 | 3,010 | 3,015 | 2,881 | 2,888 | 31,800 |
2018/10/23 | 3,100 | 3,120 | 2,985 | 3,000 | 14,400 |
2018/10/22 | 3,095 | 3,125 | 3,070 | 3,100 | 7,100 |
2018/10/19 | 3,085 | 3,100 | 3,060 | 3,095 | 16,700 |
2018/10/18 | 3,210 | 3,210 | 3,160 | 3,180 | 12,900 |
2018/10/17 | 3,140 | 3,200 | 3,140 | 3,200 | 12,700 |
2018/10/16 | 3,100 | 3,100 | 3,060 | 3,095 | 9,400 |
2018/10/15 | 3,130 | 3,145 | 3,085 | 3,100 | 17,700 |
2018/10/12 | 2,966 | 3,105 | 2,960 | 3,100 | 29,000 |
2018/10/11 | 3,035 | 3,140 | 2,980 | 2,988 | 48,100 |
2018/10/10 | 3,155 | 3,320 | 3,150 | 3,195 | 54,600 |
2018/10/09 | 3,135 | 3,280 | 3,095 | 3,210 | 18,100 |
2018/10/05 | 3,110 | 3,190 | 3,060 | 3,120 | 11,300 |
2018/10/04 | 3,225 | 3,225 | 3,090 | 3,170 | 19,700 |
2018/10/03 | 3,115 | 3,175 | 3,070 | 3,135 | 15,500 |
2018/10/02 | 3,310 | 3,310 | 3,100 | 3,130 | 27,700 |
2018/10/01 | 3,235 | 3,350 | 3,190 | 3,215 | 38,500 |
2018/09/28 | 3,040 | 3,225 | 3,020 | 3,165 | 24,000 |
2018/09/27 | 3,045 | 3,060 | 3,000 | 3,005 | 9,600 |
2018/09/26 | 3,015 | 3,070 | 3,015 | 3,050 | 4,700 |
2018/09/25 | 3,040 | 3,040 | 2,951 | 3,015 | 16,200 |
2018/09/21 | 3,070 | 3,160 | 3,050 | 3,055 | 18,100 |
2018/09/20 | 3,040 | 3,060 | 3,015 | 3,060 | 5,900 |
2018/09/19 | 3,040 | 3,080 | 3,020 | 3,020 | 6,200 |
2018/09/18 | 2,977 | 3,000 | 2,957 | 3,000 | 5,800 |
2018/09/14 | 2,994 | 2,994 | 2,972 | 2,977 | 3,500 |
2018/09/13 | 3,055 | 3,090 | 2,988 | 2,994 | 8,500 |
2018/09/12 | 3,025 | 3,085 | 3,015 | 3,050 | 10,000 |
2018/09/11 | 3,085 | 3,085 | 3,005 | 3,030 | 9,600 |
2018/09/10 | 3,115 | 3,130 | 3,065 | 3,095 | 25,900 |
2018/09/07 | 3,090 | 3,095 | 3,015 | 3,030 | 14,400 |
2018/09/06 | 3,115 | 3,145 | 3,055 | 3,105 | 11,800 |
2018/09/05 | 3,125 | 3,230 | 3,125 | 3,150 | 30,300 |
2018/09/04 | 3,020 | 3,190 | 2,981 | 3,165 | 31,100 |
2018/09/03 | 2,998 | 3,080 | 2,970 | 3,025 | 13,100 |
2018/08/31 | 2,934 | 2,997 | 2,934 | 2,996 | 9,300 |
2018/08/30 | 2,950 | 2,990 | 2,930 | 2,976 | 9,000 |
2018/08/29 | 2,923 | 2,940 | 2,894 | 2,938 | 5,800 |
2018/08/28 | 2,960 | 2,975 | 2,866 | 2,886 | 10,500 |
2018/08/27 | 2,859 | 2,940 | 2,850 | 2,930 | 12,300 |
2018/08/24 | 2,810 | 2,840 | 2,806 | 2,826 | 4,100 |
2018/08/23 | 2,695 | 2,860 | 2,695 | 2,806 | 6,800 |
2018/08/22 | 2,716 | 2,727 | 2,700 | 2,715 | 2,500 |
2018/08/21 | 2,730 | 2,738 | 2,680 | 2,716 | 9,000 |
2018/08/20 | 2,800 | 2,800 | 2,748 | 2,760 | 7,800 |
2018/08/17 | 2,798 | 2,820 | 2,780 | 2,800 | 11,100 |
2018/08/16 | 2,790 | 2,802 | 2,721 | 2,795 | 12,400 |
2018/08/15 | 2,747 | 2,798 | 2,720 | 2,790 | 10,800 |
2018/08/14 | 2,654 | 2,747 | 2,654 | 2,743 | 9,300 |
2018/08/13 | 2,703 | 2,729 | 2,590 | 2,654 | 46,500 |
2018/08/10 | 2,886 | 2,893 | 2,715 | 2,753 | 38,600 |
2018/08/09 | 2,933 | 3,015 | 2,830 | 2,893 | 45,200 |
2018/08/08 | 2,897 | 2,947 | 2,851 | 2,923 | 25,300 |
2018/08/07 | 2,875 | 2,880 | 2,817 | 2,847 | 12,400 |
2018/08/06 | 2,890 | 2,963 | 2,841 | 2,889 | 25,400 |
2018/08/03 | 2,840 | 2,898 | 2,821 | 2,840 | 14,100 |
2018/08/02 | 2,857 | 2,857 | 2,804 | 2,841 | 13,900 |
2018/08/01 | 2,866 | 2,898 | 2,838 | 2,869 | 16,800 |
2018/07/31 | 2,889 | 2,896 | 2,831 | 2,865 | 7,400 |
2018/07/30 | 2,919 | 2,920 | 2,851 | 2,856 | 4,700 |
2018/07/27 | 2,874 | 2,925 | 2,826 | 2,900 | 20,700 |
2018/07/26 | 2,959 | 2,959 | 2,841 | 2,915 | 26,400 |
2018/07/25 | 2,970 | 2,991 | 2,935 | 2,959 | 7,800 |
2018/07/24 | 2,950 | 2,990 | 2,921 | 2,951 | 6,300 |
2018/07/23 | 2,965 | 3,010 | 2,942 | 2,950 | 10,600 |
2018/07/20 | 3,035 | 3,040 | 2,952 | 3,010 | 19,500 |
2018/07/19 | 3,090 | 3,135 | 3,015 | 3,015 | 28,000 |
2018/07/18 | 3,010 | 3,090 | 3,010 | 3,090 | 22,500 |
2018/07/17 | 2,999 | 3,090 | 2,975 | 2,985 | 47,400 |
2018/07/13 | 2,928 | 2,980 | 2,873 | 2,975 | 39,200 |
2018/07/12 | 2,696 | 2,932 | 2,696 | 2,920 | 93,800 |
2018/07/11 | 2,656 | 2,697 | 2,623 | 2,680 | 19,000 |
2018/07/10 | 2,715 | 2,726 | 2,675 | 2,690 | 17,500 |
2018/07/09 | 2,600 | 2,738 | 2,593 | 2,726 | 26,600 |
2018/07/06 | 2,536 | 2,579 | 2,502 | 2,577 | 21,900 |
2018/07/05 | 2,469 | 2,504 | 2,462 | 2,499 | 18,900 |
2018/07/04 | 2,506 | 2,506 | 2,460 | 2,462 | 18,500 |
2018/07/03 | 2,605 | 2,670 | 2,432 | 2,515 | 26,500 |
2018/07/02 | 2,622 | 2,649 | 2,471 | 2,471 | 15,300 |
2018/06/29 | 2,520 | 2,615 | 2,502 | 2,608 | 14,100 |
2018/06/28 | 2,592 | 2,637 | 2,510 | 2,533 | 25,700 |
2018/06/27 | 2,626 | 2,642 | 2,610 | 2,642 | 4,100 |
2018/06/26 | 2,619 | 2,625 | 2,584 | 2,610 | 14,500 |
2018/06/25 | 2,776 | 2,776 | 2,645 | 2,658 | 14,900 |
2018/06/22 | 2,739 | 2,739 | 2,690 | 2,719 | 8,000 |
2018/06/21 | 2,700 | 2,739 | 2,697 | 2,738 | 13,600 |
2018/06/20 | 2,617 | 2,699 | 2,586 | 2,698 | 14,300 |
2018/06/19 | 2,615 | 2,670 | 2,607 | 2,650 | 22,000 |
2018/06/18 | 2,627 | 2,627 | 2,582 | 2,586 | 16,700 |
2018/06/15 | 2,756 | 2,756 | 2,644 | 2,651 | 22,600 |
2018/06/14 | 2,780 | 2,780 | 2,740 | 2,758 | 7,500 |
2018/06/13 | 2,760 | 2,794 | 2,760 | 2,780 | 19,100 |
2018/06/12 | 2,619 | 2,764 | 2,619 | 2,748 | 39,700 |
2018/06/11 | 2,530 | 2,600 | 2,520 | 2,599 | 12,700 |
2018/06/08 | 2,529 | 2,560 | 2,510 | 2,531 | 11,400 |
2018/06/07 | 2,465 | 2,548 | 2,465 | 2,532 | 11,300 |
2018/06/06 | 2,450 | 2,478 | 2,445 | 2,465 | 6,800 |
2018/06/05 | 2,485 | 2,529 | 2,456 | 2,468 | 11,000 |
2018/06/04 | 2,496 | 2,565 | 2,488 | 2,511 | 11,600 |
2018/06/01 | 2,517 | 2,531 | 2,483 | 2,487 | 13,700 |
2018/05/31 | 2,506 | 2,543 | 2,500 | 2,518 | 9,700 |
2018/05/30 | 2,478 | 2,520 | 2,452 | 2,520 | 16,800 |
2018/05/29 | 2,590 | 2,602 | 2,535 | 2,558 | 15,600 |
2018/05/28 | 2,505 | 2,599 | 2,505 | 2,588 | 41,200 |
2018/05/25 | 2,400 | 2,480 | 2,381 | 2,480 | 9,800 |
2018/05/24 | 2,428 | 2,450 | 2,398 | 2,399 | 14,400 |
2018/05/23 | 2,510 | 2,510 | 2,418 | 2,430 | 26,400 |
2018/05/22 | 2,520 | 2,548 | 2,505 | 2,512 | 18,600 |
2018/05/21 | 2,483 | 2,505 | 2,466 | 2,505 | 34,700 |
2018/05/18 | 2,410 | 2,460 | 2,399 | 2,454 | 18,800 |
2018/05/17 | 2,400 | 2,485 | 2,370 | 2,385 | 41,800 |
2018/05/16 | 2,294 | 2,349 | 2,275 | 2,349 | 20,600 |
2018/05/15 | 2,267 | 2,345 | 2,267 | 2,310 | 31,400 |
2018/05/14 | 2,300 | 2,301 | 2,225 | 2,264 | 76,500 |
2018/05/11 | 2,116 | 2,116 | 2,081 | 2,081 | 7,500 |
2018/05/10 | 2,090 | 2,115 | 2,085 | 2,115 | 18,800 |
2018/05/09 | 2,030 | 2,079 | 2,030 | 2,078 | 13,600 |
2018/05/08 | 2,011 | 2,030 | 2,010 | 2,030 | 4,500 |
2018/05/07 | 2,011 | 2,027 | 2,000 | 2,009 | 9,400 |
2018/05/02 | 2,009 | 2,023 | 2,007 | 2,007 | 2,900 |
2018/05/01 | 2,011 | 2,047 | 2,000 | 2,007 | 8,500 |
2018/04/27 | 2,019 | 2,035 | 2,005 | 2,005 | 8,800 |
2018/04/26 | 2,012 | 2,012 | 2,003 | 2,005 | 2,200 |
2018/04/25 | 2,015 | 2,015 | 2,000 | 2,000 | 1,700 |
2018/04/24 | 2,004 | 2,015 | 1,999 | 2,012 | 4,400 |
2018/04/23 | 2,016 | 2,016 | 2,000 | 2,009 | 2,600 |
2018/04/20 | 1,995 | 2,003 | 1,995 | 2,003 | 2,100 |
2018/04/19 | 1,997 | 2,027 | 1,995 | 1,995 | 3,900 |
2018/04/18 | 1,991 | 2,013 | 1,991 | 1,997 | 4,200 |
2018/04/17 | 2,027 | 2,027 | 1,996 | 1,999 | 6,900 |
2018/04/16 | 2,014 | 2,045 | 2,000 | 2,000 | 5,600 |
2018/04/13 | 2,044 | 2,044 | 2,020 | 2,021 | 3,200 |
2018/04/12 | 2,021 | 2,046 | 2,020 | 2,042 | 3,700 |
2018/04/11 | 2,050 | 2,084 | 2,010 | 2,010 | 11,900 |
2018/04/10 | 2,058 | 2,072 | 2,033 | 2,048 | 3,800 |
2018/04/09 | 2,039 | 2,050 | 2,027 | 2,035 | 10,600 |
2018/04/06 | 2,030 | 2,035 | 1,999 | 1,999 | 8,200 |
2018/04/05 | 2,011 | 2,018 | 1,998 | 1,998 | 7,600 |
2018/04/04 | 1,979 | 2,050 | 1,968 | 2,013 | 19,900 |
2018/04/03 | 1,971 | 1,990 | 1,939 | 1,956 | 30,300 |
2018/04/02 | 2,030 | 2,033 | 1,991 | 1,991 | 8,600 |
2018/03/30 | 2,014 | 2,027 | 2,002 | 2,016 | 5,600 |
2018/03/29 | 1,985 | 2,030 | 1,968 | 2,006 | 17,300 |
2018/03/28 | 1,909 | 2,050 | 1,909 | 2,035 | 14,200 |
2018/03/28 | 1 -> 2.00 分割 | ||||
2018/03/27 | 3,955 | 4,000 | 3,940 | 3,955 | 8,600 |
2018/03/26 | 3,900 | 3,945 | 3,875 | 3,915 | 17,700 |
2018/03/23 | 3,965 | 4,015 | 3,945 | 3,950 | 14,000 |
2018/03/22 | 4,090 | 4,090 | 4,010 | 4,020 | 13,500 |
2018/03/20 | 4,060 | 4,090 | 4,040 | 4,045 | 8,700 |
2018/03/19 | 4,200 | 4,200 | 4,090 | 4,095 | 12,700 |
2018/03/16 | 4,110 | 4,150 | 4,100 | 4,130 | 6,200 |
2018/03/15 | 4,095 | 4,125 | 4,080 | 4,095 | 7,000 |
2018/03/14 | 4,210 | 4,210 | 4,080 | 4,095 | 20,900 |
2018/03/13 | 4,180 | 4,205 | 4,150 | 4,195 | 6,000 |
2018/03/12 | 4,200 | 4,200 | 4,155 | 4,160 | 9,800 |
2018/03/09 | 4,200 | 4,240 | 4,170 | 4,185 | 7,100 |
2018/03/08 | 4,200 | 4,200 | 4,145 | 4,170 | 6,000 |
2018/03/07 | 4,175 | 4,290 | 4,170 | 4,185 | 10,700 |
2018/03/06 | 4,235 | 4,235 | 4,150 | 4,155 | 27,100 |
2018/03/05 | 4,650 | 4,650 | 4,200 | 4,275 | 73,200 |
2018/03/02 | 3,980 | 3,980 | 3,900 | 3,950 | 4,100 |
2018/03/01 | 4,070 | 4,070 | 4,000 | 4,010 | 2,500 |
2018/02/28 | 4,070 | 4,075 | 4,070 | 4,070 | 500 |
2018/02/27 | 4,080 | 4,095 | 4,065 | 4,065 | 1,400 |
2018/02/26 | 4,045 | 4,100 | 4,045 | 4,055 | 1,600 |
2018/02/23 | 4,050 | 4,050 | 4,015 | 4,015 | 600 |
2018/02/22 | 4,065 | 4,065 | 4,000 | 4,005 | 1,200 |
2018/02/21 | 4,125 | 4,135 | 4,065 | 4,065 | 600 |
2018/02/20 | 4,055 | 4,100 | 4,050 | 4,080 | 800 |
2018/02/19 | 4,040 | 4,115 | 4,030 | 4,060 | 2,700 |
2018/02/16 | 3,995 | 4,035 | 3,920 | 4,035 | 1,700 |
2018/02/15 | 3,985 | 4,020 | 3,945 | 4,000 | 1,900 |
2018/02/14 | 3,875 | 4,000 | 3,865 | 3,985 | 4,600 |
2018/02/13 | 3,935 | 4,000 | 3,840 | 3,940 | 15,800 |
2018/02/09 | 3,950 | 4,025 | 3,910 | 4,000 | 4,200 |
2018/02/08 | 4,065 | 4,070 | 4,035 | 4,055 | 1,800 |
2018/02/07 | 4,090 | 4,090 | 3,930 | 3,995 | 5,300 |
2018/02/06 | 3,900 | 3,995 | 3,725 | 3,810 | 22,100 |
2018/02/05 | 4,230 | 4,290 | 4,165 | 4,180 | 6,100 |
2018/02/02 | 4,350 | 4,350 | 4,300 | 4,330 | 2,100 |
2018/02/01 | 4,300 | 4,365 | 4,280 | 4,315 | 3,600 |
2018/01/31 | 4,290 | 4,385 | 4,280 | 4,300 | 3,500 |
2018/01/30 | 4,385 | 4,385 | 4,320 | 4,350 | 4,300 |
2018/01/29 | 4,400 | 4,435 | 4,375 | 4,410 | 3,300 |
2018/01/26 | 4,360 | 4,415 | 4,360 | 4,400 | 2,500 |
2018/01/25 | 4,415 | 4,415 | 4,320 | 4,365 | 4,800 |
2018/01/24 | 4,495 | 4,495 | 4,410 | 4,430 | 3,300 |
2018/01/23 | 4,445 | 4,545 | 4,445 | 4,495 | 4,100 |
2018/01/22 | 4,545 | 4,560 | 4,410 | 4,450 | 8,300 |
2018/01/19 | 4,270 | 4,450 | 4,270 | 4,450 | 5,300 |
2018/01/18 | 4,370 | 4,495 | 4,295 | 4,295 | 13,900 |
2018/01/17 | 4,295 | 4,340 | 4,285 | 4,310 | 6,500 |
2018/01/16 | 4,230 | 4,290 | 4,230 | 4,240 | 4,000 |
2018/01/15 | 4,155 | 4,190 | 4,125 | 4,190 | 2,400 |
2018/01/12 | 4,165 | 4,190 | 4,150 | 4,160 | 3,500 |
2018/01/11 | 4,205 | 4,205 | 4,160 | 4,165 | 3,000 |
2018/01/10 | 4,245 | 4,245 | 4,210 | 4,210 | 2,700 |
2018/01/09 | 4,250 | 4,250 | 4,215 | 4,215 | 2,900 |
2018/01/05 | 4,240 | 4,240 | 4,190 | 4,230 | 3,100 |
2018/01/04 | 4,285 | 4,285 | 4,215 | 4,240 | 4,800 |