2483 (株)翻訳センター の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1,776 | 1,786 | 1,731 | 1,731 | 8,500 | 1,731 |
| 2025-05-21 | 1,812 | 1,842 | 1,775 | 1,775 | 13,100 | 1,775 |
| 2025-05-20 | 1,815 | 1,817 | 1,793 | 1,812 | 1,100 | 1,812 |
| 2025-05-19 | 1,776 | 1,815 | 1,773 | 1,815 | 1,600 | 1,815 |
| 2025-05-16 | 1,780 | 1,780 | 1,757 | 1,765 | 4,300 | 1,765 |
| 2025-05-15 | 1,811 | 1,820 | 1,765 | 1,779 | 15,500 | 1,779 |
| 2025-05-14 | 1,796 | 1,841 | 1,793 | 1,807 | 18,200 | 1,807 |
| 2025-05-13 | 1,893 | 1,916 | 1,876 | 1,916 | 8,400 | 1,916 |
| 2025-05-12 | 1,862 | 1,865 | 1,803 | 1,840 | 4,300 | 1,840 |
| 2025-05-09 | 1,878 | 1,884 | 1,863 | 1,863 | 2,300 | 1,863 |
| 2025-05-08 | 1,851 | 1,878 | 1,851 | 1,878 | 1,500 | 1,878 |
| 2025-05-07 | 1,891 | 1,891 | 1,827 | 1,851 | 4,400 | 1,851 |
| 2025-05-02 | 1,839 | 1,859 | 1,834 | 1,859 | 3,700 | 1,859 |
| 2025-05-01 | 1,830 | 1,850 | 1,830 | 1,843 | 2,600 | 1,843 |
| 2025-04-30 | 1,810 | 1,845 | 1,798 | 1,845 | 7,800 | 1,845 |
| 2025-04-28 | 1,767 | 1,785 | 1,765 | 1,785 | 2,400 | 1,785 |
| 2025-04-25 | 1,720 | 1,750 | 1,720 | 1,743 | 3,900 | 1,743 |
| 2025-04-24 | 1,721 | 1,726 | 1,720 | 1,720 | 4,900 | 1,720 |
| 2025-04-23 | 1,726 | 1,726 | 1,714 | 1,718 | 3,600 | 1,718 |
| 2025-04-22 | 1,728 | 1,729 | 1,710 | 1,715 | 5,700 | 1,715 |
| 2025-04-21 | 1,730 | 1,740 | 1,719 | 1,720 | 3,300 | 1,720 |
| 2025-04-18 | 1,718 | 1,727 | 1,715 | 1,719 | 2,200 | 1,719 |
| 2025-04-17 | 1,720 | 1,720 | 1,705 | 1,716 | 1,700 | 1,716 |
| 2025-04-16 | 1,725 | 1,725 | 1,710 | 1,720 | 4,300 | 1,720 |
| 2025-04-15 | 1,742 | 1,756 | 1,715 | 1,725 | 9,400 | 1,725 |
| 2025-04-14 | 1,750 | 1,764 | 1,736 | 1,740 | 10,100 | 1,740 |
| 2025-04-11 | 1,730 | 1,753 | 1,728 | 1,746 | 1,000 | 1,746 |
| 2025-04-10 | 1,785 | 1,793 | 1,758 | 1,761 | 1,300 | 1,761 |
| 2025-04-09 | 1,740 | 1,750 | 1,719 | 1,727 | 1,000 | 1,727 |
| 2025-04-08 | 1,743 | 1,755 | 1,735 | 1,755 | 2,900 | 1,755 |
| 2025-04-07 | 1,760 | 1,760 | 1,695 | 1,703 | 26,900 | 1,703 |
| 2025-04-04 | 1,835 | 1,835 | 1,730 | 1,794 | 6,700 | 1,794 |
| 2025-04-03 | 1,845 | 1,845 | 1,820 | 1,838 | 1,600 | 1,838 |
| 2025-04-02 | 1,877 | 1,881 | 1,860 | 1,860 | 1,400 | 1,860 |
| 2025-04-01 | 1,900 | 1,908 | 1,875 | 1,890 | 2,200 | 1,890 |
| 2025-03-31 | 1,891 | 1,923 | 1,888 | 1,897 | 3,300 | 1,897 |
| 2025-03-28 | 2,050 | 2,133 | 1,915 | 1,931 | 89,900 | 1,931 |
| 2025-03-27 | 1,899 | 1,915 | 1,878 | 1,912 | 4,700 | 1,912 |
| 2025-03-26 | 1,869 | 1,985 | 1,860 | 1,925 | 5,100 | 1,925 |
| 2025-03-25 | 1,861 | 1,877 | 1,861 | 1,870 | 2,300 | 1,870 |
| 2025-03-24 | 1,832 | 1,862 | 1,832 | 1,846 | 2,500 | 1,846 |
| 2025-03-21 | 1,856 | 1,860 | 1,841 | 1,847 | 4,200 | 1,847 |
| 2025-03-19 | 1,845 | 1,855 | 1,845 | 1,850 | 400 | 1,850 |
| 2025-03-18 | 1,858 | 1,858 | 1,841 | 1,844 | 2,000 | 1,844 |
| 2025-03-17 | 1,836 | 1,893 | 1,830 | 1,854 | 9,600 | 1,854 |
| 2025-03-14 | 1,817 | 1,827 | 1,805 | 1,810 | 4,800 | 1,810 |
| 2025-03-13 | 1,808 | 1,819 | 1,808 | 1,815 | 3,000 | 1,815 |
| 2025-03-12 | 1,793 | 1,811 | 1,793 | 1,808 | 3,100 | 1,808 |
| 2025-03-11 | 1,794 | 1,801 | 1,789 | 1,795 | 9,300 | 1,795 |
| 2025-03-10 | 1,815 | 1,816 | 1,791 | 1,794 | 18,100 | 1,794 |
| 2025-03-07 | 1,811 | 1,814 | 1,804 | 1,808 | 4,000 | 1,808 |
| 2025-03-06 | 1,810 | 1,818 | 1,808 | 1,810 | 3,700 | 1,810 |
| 2025-03-05 | 1,803 | 1,810 | 1,795 | 1,809 | 18,800 | 1,809 |
| 2025-03-04 | 1,803 | 1,814 | 1,799 | 1,810 | 6,700 | 1,810 |
| 2025-03-03 | 1,802 | 1,816 | 1,800 | 1,811 | 6,800 | 1,811 |
| 2025-02-28 | 1,803 | 1,819 | 1,800 | 1,801 | 2,100 | 1,801 |
| 2025-02-27 | 1,810 | 1,814 | 1,800 | 1,812 | 3,800 | 1,812 |
| 2025-02-26 | 1,800 | 1,820 | 1,790 | 1,800 | 19,400 | 1,800 |
| 2025-02-25 | 1,800 | 1,821 | 1,799 | 1,800 | 16,300 | 1,800 |
| 2025-02-21 | 1,790 | 1,804 | 1,790 | 1,801 | 2,800 | 1,801 |
| 2025-02-20 | 1,806 | 1,807 | 1,789 | 1,790 | 6,400 | 1,790 |
| 2025-02-19 | 1,826 | 1,826 | 1,796 | 1,800 | 14,600 | 1,800 |
| 2025-02-18 | 1,828 | 1,834 | 1,813 | 1,823 | 3,400 | 1,823 |
| 2025-02-17 | 1,813 | 1,829 | 1,813 | 1,820 | 3,600 | 1,820 |
| 2025-02-14 | 1,836 | 1,837 | 1,823 | 1,827 | 4,900 | 1,827 |
| 2025-02-13 | 1,852 | 1,852 | 1,829 | 1,829 | 4,700 | 1,829 |
| 2025-02-12 | 1,842 | 1,849 | 1,836 | 1,836 | 6,800 | 1,836 |
| 2025-02-10 | 1,844 | 1,862 | 1,837 | 1,845 | 4,600 | 1,845 |
| 2025-02-07 | 1,850 | 1,860 | 1,844 | 1,845 | 6,900 | 1,845 |
| 2025-02-06 | 1,844 | 1,860 | 1,844 | 1,844 | 1,900 | 1,844 |
| 2025-02-05 | 1,856 | 1,856 | 1,843 | 1,844 | 1,900 | 1,844 |
| 2025-02-04 | 1,853 | 1,873 | 1,853 | 1,859 | 1,500 | 1,859 |
| 2025-02-03 | 1,848 | 1,860 | 1,845 | 1,851 | 2,300 | 1,851 |
| 2025-01-31 | 1,858 | 1,871 | 1,840 | 1,856 | 4,200 | 1,856 |
| 2025-01-30 | 1,867 | 1,869 | 1,855 | 1,855 | 2,200 | 1,855 |
| 2025-01-29 | 1,882 | 1,882 | 1,867 | 1,867 | 1,300 | 1,867 |
| 2025-01-28 | 1,879 | 1,882 | 1,865 | 1,882 | 1,700 | 1,882 |
| 2025-01-27 | 1,895 | 1,895 | 1,870 | 1,870 | 2,600 | 1,870 |
| 2025-01-24 | 1,868 | 1,868 | 1,849 | 1,863 | 1,200 | 1,863 |
| 2025-01-23 | 1,860 | 1,870 | 1,853 | 1,853 | 2,000 | 1,853 |
| 2025-01-22 | 1,852 | 1,870 | 1,852 | 1,860 | 1,400 | 1,860 |
| 2025-01-21 | 1,855 | 1,870 | 1,855 | 1,859 | 2,100 | 1,859 |
| 2025-01-20 | 1,844 | 1,889 | 1,844 | 1,855 | 3,100 | 1,855 |
| 2025-01-17 | 1,840 | 1,850 | 1,840 | 1,846 | 800 | 1,846 |
| 2025-01-16 | 1,843 | 1,850 | 1,840 | 1,850 | 1,000 | 1,850 |
| 2025-01-15 | 1,833 | 1,833 | 1,832 | 1,832 | 700 | 1,832 |
| 2025-01-14 | 1,855 | 1,855 | 1,843 | 1,845 | 1,200 | 1,845 |
| 2025-01-10 | 1,858 | 1,876 | 1,852 | 1,855 | 2,400 | 1,855 |
| 2025-01-09 | 1,846 | 1,857 | 1,843 | 1,855 | 2,500 | 1,855 |
| 2025-01-08 | 1,844 | 1,844 | 1,844 | 1,844 | 100 | 1,844 |
| 2025-01-07 | 1,830 | 1,847 | 1,830 | 1,840 | 1,500 | 1,840 |
| 2025-01-06 | 1,849 | 1,849 | 1,830 | 1,830 | 4,900 | 1,830 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2013-03-27]1株→100株