2483 (株)翻訳センター の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 1,925 | 1,947 | 1,902 | 1,930 | 3,500 | 1,930 |
| 2024-04-30 | 1,930 | 1,948 | 1,922 | 1,923 | 1,300 | 1,923 |
| 2024-04-26 | 1,938 | 1,941 | 1,902 | 1,930 | 2,800 | 1,930 |
| 2024-04-25 | 1,930 | 1,942 | 1,912 | 1,942 | 1,000 | 1,942 |
| 2024-04-24 | 1,907 | 1,950 | 1,901 | 1,930 | 3,700 | 1,930 |
| 2024-04-23 | 1,908 | 1,908 | 1,908 | 1,908 | 300 | 1,908 |
| 2024-04-22 | 1,880 | 1,905 | 1,880 | 1,905 | 1,600 | 1,905 |
| 2024-04-19 | 1,900 | 1,900 | 1,875 | 1,876 | 4,200 | 1,876 |
| 2024-04-18 | 1,907 | 1,934 | 1,900 | 1,900 | 2,300 | 1,900 |
| 2024-04-17 | 1,930 | 1,953 | 1,911 | 1,913 | 2,400 | 1,913 |
| 2024-04-16 | 1,932 | 1,946 | 1,932 | 1,932 | 700 | 1,932 |
| 2024-04-15 | 1,954 | 1,958 | 1,941 | 1,944 | 900 | 1,944 |
| 2024-04-12 | 1,977 | 1,977 | 1,948 | 1,954 | 2,300 | 1,954 |
| 2024-04-11 | 1,968 | 1,970 | 1,951 | 1,951 | 1,000 | 1,951 |
| 2024-04-10 | 1,979 | 1,987 | 1,954 | 1,970 | 1,700 | 1,970 |
| 2024-04-09 | 1,960 | 1,977 | 1,942 | 1,977 | 2,000 | 1,977 |
| 2024-04-08 | 1,966 | 1,977 | 1,960 | 1,960 | 1,600 | 1,960 |
| 2024-04-05 | 1,965 | 1,987 | 1,940 | 1,966 | 2,900 | 1,966 |
| 2024-04-04 | 1,970 | 1,986 | 1,960 | 1,986 | 2,000 | 1,986 |
| 2024-04-03 | 1,999 | 1,999 | 1,961 | 1,970 | 77,400 | 1,970 |
| 2024-04-02 | 2,038 | 2,041 | 2,000 | 2,000 | 2,800 | 2,000 |
| 2024-04-01 | 2,050 | 2,050 | 2,013 | 2,038 | 5,000 | 2,038 |
| 2024-03-29 | 2,058 | 2,180 | 2,041 | 2,064 | 31,400 | 2,064 |
| 2024-03-28 | 1,969 | 2,017 | 1,955 | 2,014 | 8,500 | 2,014 |
| 2024-03-27 | 1,971 | 1,984 | 1,971 | 1,972 | 1,600 | 1,972 |
| 2024-03-26 | 1,952 | 1,969 | 1,950 | 1,967 | 700 | 1,967 |
| 2024-03-25 | 1,976 | 1,976 | 1,951 | 1,957 | 1,200 | 1,957 |
| 2024-03-22 | 1,961 | 1,984 | 1,961 | 1,976 | 900 | 1,976 |
| 2024-03-21 | 1,953 | 1,988 | 1,953 | 1,969 | 5,700 | 1,969 |
| 2024-03-19 | 1,999 | 1,999 | 1,922 | 1,950 | 5,600 | 1,950 |
| 2024-03-18 | 1,941 | 2,000 | 1,940 | 1,991 | 4,300 | 1,991 |
| 2024-03-15 | 1,972 | 1,978 | 1,922 | 1,945 | 5,500 | 1,945 |
| 2024-03-14 | 2,060 | 2,070 | 1,965 | 1,985 | 31,000 | 1,985 |
| 2024-03-13 | 1,902 | 1,902 | 1,890 | 1,890 | 1,200 | 1,890 |
| 2024-03-12 | 1,882 | 1,889 | 1,877 | 1,879 | 2,800 | 1,879 |
| 2024-03-11 | 1,901 | 1,902 | 1,884 | 1,896 | 1,600 | 1,896 |
| 2024-03-08 | 1,916 | 1,916 | 1,900 | 1,900 | 800 | 1,900 |
| 2024-03-07 | 1,877 | 1,929 | 1,877 | 1,916 | 3,100 | 1,916 |
| 2024-03-06 | 1,888 | 1,895 | 1,871 | 1,895 | 2,000 | 1,895 |
| 2024-03-05 | 1,888 | 1,894 | 1,856 | 1,892 | 2,500 | 1,892 |
| 2024-03-04 | 1,872 | 1,899 | 1,872 | 1,895 | 4,000 | 1,895 |
| 2024-03-01 | 1,872 | 1,888 | 1,862 | 1,872 | 2,000 | 1,872 |
| 2024-02-29 | 1,898 | 1,898 | 1,870 | 1,872 | 4,300 | 1,872 |
| 2024-02-28 | 1,912 | 1,912 | 1,902 | 1,902 | 1,200 | 1,902 |
| 2024-02-27 | 1,920 | 1,940 | 1,905 | 1,915 | 6,200 | 1,915 |
| 2024-02-26 | 1,865 | 1,894 | 1,862 | 1,882 | 6,300 | 1,882 |
| 2024-02-22 | 1,850 | 1,879 | 1,849 | 1,879 | 4,900 | 1,879 |
| 2024-02-21 | 1,850 | 1,873 | 1,832 | 1,870 | 8,700 | 1,870 |
| 2024-02-20 | 1,850 | 1,876 | 1,850 | 1,871 | 1,400 | 1,871 |
| 2024-02-19 | 1,883 | 1,883 | 1,852 | 1,852 | 1,800 | 1,852 |
| 2024-02-16 | 1,881 | 1,890 | 1,844 | 1,884 | 10,000 | 1,884 |
| 2024-02-15 | 1,881 | 1,896 | 1,872 | 1,895 | 5,700 | 1,895 |
| 2024-02-14 | 1,871 | 1,885 | 1,871 | 1,876 | 1,100 | 1,876 |
| 2024-02-13 | 1,901 | 1,905 | 1,868 | 1,869 | 6,000 | 1,869 |
| 2024-02-09 | 1,918 | 1,937 | 1,883 | 1,897 | 2,700 | 1,897 |
| 2024-02-08 | 1,941 | 1,978 | 1,929 | 1,945 | 5,100 | 1,945 |
| 2024-02-07 | 1,981 | 1,981 | 1,937 | 1,941 | 2,100 | 1,941 |
| 2024-02-06 | 1,979 | 1,990 | 1,964 | 1,981 | 2,700 | 1,981 |
| 2024-02-05 | 1,981 | 1,981 | 1,979 | 1,979 | 2,100 | 1,979 |
| 2024-02-02 | 1,937 | 1,990 | 1,937 | 1,981 | 13,700 | 1,981 |
| 2024-02-01 | 1,919 | 1,940 | 1,915 | 1,940 | 2,900 | 1,940 |
| 2024-01-31 | 1,919 | 1,944 | 1,919 | 1,930 | 2,500 | 1,930 |
| 2024-01-30 | 1,932 | 1,940 | 1,928 | 1,928 | 2,700 | 1,928 |
| 2024-01-29 | 1,930 | 1,970 | 1,913 | 1,945 | 8,800 | 1,945 |
| 2024-01-26 | 1,920 | 1,930 | 1,920 | 1,923 | 1,200 | 1,923 |
| 2024-01-25 | 1,917 | 1,940 | 1,906 | 1,922 | 2,600 | 1,922 |
| 2024-01-24 | 1,930 | 1,930 | 1,899 | 1,913 | 2,700 | 1,913 |
| 2024-01-23 | 1,950 | 1,967 | 1,913 | 1,926 | 10,600 | 1,926 |
| 2024-01-22 | 1,881 | 1,955 | 1,856 | 1,950 | 22,500 | 1,950 |
| 2024-01-19 | 1,922 | 1,922 | 1,860 | 1,875 | 13,000 | 1,875 |
| 2024-01-18 | 1,996 | 1,996 | 1,892 | 1,900 | 42,100 | 1,900 |
| 2024-01-17 | 1,984 | 2,010 | 1,812 | 1,877 | 231,500 | 1,877 |
| 2024-01-16 | 1,783 | 1,799 | 1,777 | 1,787 | 3,800 | 1,787 |
| 2024-01-15 | 1,810 | 1,810 | 1,787 | 1,787 | 3,400 | 1,787 |
| 2024-01-12 | 1,826 | 1,837 | 1,797 | 1,810 | 5,100 | 1,810 |
| 2024-01-11 | 1,837 | 1,850 | 1,817 | 1,827 | 6,300 | 1,827 |
| 2024-01-10 | 1,887 | 1,887 | 1,812 | 1,847 | 1,700 | 1,847 |
| 2024-01-09 | 1,850 | 1,885 | 1,832 | 1,885 | 6,800 | 1,885 |
| 2024-01-05 | 1,804 | 1,840 | 1,804 | 1,824 | 7,800 | 1,824 |
| 2024-01-04 | 1,753 | 1,813 | 1,753 | 1,809 | 4,400 | 1,809 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2013-03-27]1株→100株
