2483 (株)翻訳センター の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 323,000 | 323,000 | 320,000 | 323,000 | 55 | 1,615 |
| 2006-12-28 | 321,000 | 322,000 | 318,000 | 322,000 | 62 | 1,610 |
| 2006-12-27 | 318,000 | 320,000 | 315,000 | 320,000 | 107 | 1,600 |
| 2006-12-26 | 315,000 | 320,000 | 314,000 | 316,000 | 71 | 1,580 |
| 2006-12-25 | 324,000 | 324,000 | 315,000 | 320,000 | 108 | 1,600 |
| 2006-12-22 | 315,000 | 324,000 | 310,000 | 324,000 | 69 | 1,620 |
| 2006-12-21 | 326,000 | 326,000 | 315,000 | 323,000 | 122 | 1,615 |
| 2006-12-20 | 321,000 | 326,000 | 320,000 | 326,000 | 198 | 1,630 |
| 2006-12-19 | 320,000 | 323,000 | 318,000 | 322,000 | 92 | 1,610 |
| 2006-12-18 | 322,000 | 325,000 | 317,000 | 320,000 | 132 | 1,600 |
| 2006-12-15 | 315,000 | 320,000 | 315,000 | 320,000 | 54 | 1,600 |
| 2006-12-14 | 314,000 | 317,000 | 310,000 | 315,000 | 66 | 1,575 |
| 2006-12-13 | 312,000 | 316,000 | 312,000 | 315,000 | 69 | 1,575 |
| 2006-12-12 | 322,000 | 324,000 | 306,000 | 312,000 | 110 | 1,560 |
| 2006-12-11 | 324,000 | 326,000 | 315,000 | 322,000 | 125 | 1,610 |
| 2006-12-08 | 311,000 | 321,000 | 311,000 | 318,000 | 57 | 1,590 |
| 2006-12-07 | 322,000 | 327,000 | 307,000 | 310,000 | 177 | 1,550 |
| 2006-12-06 | 301,000 | 320,000 | 300,000 | 316,000 | 245 | 1,580 |
| 2006-12-05 | 313,000 | 314,000 | 296,000 | 301,000 | 170 | 1,505 |
| 2006-12-04 | 302,000 | 323,000 | 301,000 | 308,000 | 282 | 1,540 |
| 2006-12-01 | 299,000 | 300,000 | 295,000 | 298,000 | 53 | 1,490 |
| 2006-11-30 | 300,000 | 303,000 | 297,000 | 299,000 | 75 | 1,495 |
| 2006-11-29 | 301,000 | 304,000 | 296,000 | 300,000 | 59 | 1,500 |
| 2006-11-28 | 294,000 | 303,000 | 292,000 | 299,000 | 44 | 1,495 |
| 2006-11-27 | 287,000 | 295,000 | 283,000 | 294,000 | 47 | 1,470 |
| 2006-11-24 | 286,000 | 289,000 | 280,000 | 289,000 | 42 | 1,445 |
| 2006-11-22 | 270,000 | 296,000 | 270,000 | 296,000 | 96 | 1,480 |
| 2006-11-21 | 278,000 | 285,000 | 274,000 | 277,000 | 60 | 1,385 |
| 2006-11-20 | 286,000 | 292,000 | 274,000 | 279,000 | 70 | 1,395 |
| 2006-11-17 | 300,000 | 300,000 | 288,000 | 295,000 | 54 | 1,475 |
| 2006-11-16 | 300,000 | 303,000 | 298,000 | 300,000 | 41 | 1,500 |
| 2006-11-15 | 311,000 | 313,000 | 300,000 | 303,000 | 85 | 1,515 |
| 2006-11-14 | 297,000 | 318,000 | 297,000 | 311,000 | 76 | 1,555 |
| 2006-11-13 | 296,000 | 302,000 | 294,000 | 298,000 | 39 | 1,490 |
| 2006-11-10 | 297,000 | 301,000 | 295,000 | 298,000 | 29 | 1,490 |
| 2006-11-09 | 294,000 | 302,000 | 293,000 | 302,000 | 52 | 1,510 |
| 2006-11-08 | 309,000 | 309,000 | 301,000 | 301,000 | 74 | 1,505 |
| 2006-11-07 | 310,000 | 314,000 | 308,000 | 309,000 | 50 | 1,545 |
| 2006-11-06 | 310,000 | 312,000 | 306,000 | 308,000 | 24 | 1,540 |
| 2006-11-02 | 310,000 | 318,000 | 310,000 | 312,000 | 35 | 1,560 |
| 2006-11-01 | 317,000 | 318,000 | 314,000 | 318,000 | 33 | 1,590 |
| 2006-10-31 | 314,000 | 323,000 | 313,000 | 317,000 | 19 | 1,585 |
| 2006-10-30 | 323,000 | 324,000 | 312,000 | 316,000 | 38 | 1,580 |
| 2006-10-27 | 331,000 | 332,000 | 315,000 | 327,000 | 43 | 1,635 |
| 2006-10-26 | 337,000 | 337,000 | 327,000 | 333,000 | 53 | 1,665 |
| 2006-10-25 | 339,000 | 339,000 | 330,000 | 337,000 | 52 | 1,685 |
| 2006-10-24 | 345,000 | 345,000 | 337,000 | 340,000 | 94 | 1,700 |
| 2006-10-23 | 336,000 | 340,000 | 325,000 | 339,000 | 86 | 1,695 |
| 2006-10-20 | 336,000 | 336,000 | 329,000 | 335,000 | 54 | 1,675 |
| 2006-10-19 | 337,000 | 343,000 | 330,000 | 340,000 | 165 | 1,700 |
| 2006-10-18 | 313,000 | 328,000 | 307,000 | 325,000 | 94 | 1,625 |
| 2006-10-17 | 318,000 | 318,000 | 310,000 | 313,000 | 78 | 1,565 |
| 2006-10-16 | 310,000 | 322,000 | 307,000 | 320,000 | 130 | 1,600 |
| 2006-10-13 | 300,000 | 311,000 | 295,000 | 310,000 | 85 | 1,550 |
| 2006-10-12 | 277,000 | 295,000 | 270,000 | 292,000 | 99 | 1,460 |
| 2006-10-11 | 300,000 | 301,000 | 284,000 | 285,000 | 126 | 1,425 |
| 2006-10-10 | 320,000 | 320,000 | 300,000 | 302,000 | 129 | 1,510 |
| 2006-10-06 | 328,000 | 328,000 | 321,000 | 321,000 | 53 | 1,605 |
| 2006-10-05 | 330,000 | 332,000 | 327,000 | 327,000 | 50 | 1,635 |
| 2006-10-04 | 328,000 | 329,000 | 323,000 | 325,000 | 72 | 1,625 |
| 2006-10-03 | 325,000 | 326,000 | 321,000 | 323,000 | 47 | 1,615 |
| 2006-10-02 | 334,000 | 334,000 | 326,000 | 326,000 | 60 | 1,630 |
| 2006-09-29 | 333,000 | 340,000 | 327,000 | 330,000 | 160 | 1,650 |
| 2006-09-28 | 327,000 | 338,000 | 324,000 | 326,000 | 123 | 1,630 |
| 2006-09-27 | 312,000 | 326,000 | 312,000 | 323,000 | 147 | 1,615 |
| 2006-09-26 | 315,000 | 315,000 | 308,000 | 313,000 | 42 | 1,565 |
| 2006-09-25 | 322,000 | 325,000 | 315,000 | 315,000 | 67 | 1,575 |
| 2006-09-22 | 312,000 | 328,000 | 310,000 | 326,000 | 89 | 1,630 |
| 2006-09-21 | 316,000 | 320,000 | 302,000 | 320,000 | 137 | 1,600 |
| 2006-09-20 | 307,000 | 315,000 | 297,000 | 307,000 | 230 | 1,535 |
| 2006-09-19 | 333,000 | 333,000 | 307,000 | 311,000 | 128 | 1,555 |
| 2006-09-15 | 333,000 | 335,000 | 322,000 | 331,000 | 107 | 1,655 |
| 2006-09-14 | 346,000 | 346,000 | 332,000 | 333,000 | 114 | 1,665 |
| 2006-09-13 | 369,000 | 375,000 | 334,000 | 335,000 | 322 | 1,675 |
| 2006-09-12 | 377,000 | 378,000 | 362,000 | 364,000 | 189 | 1,820 |
| 2006-09-11 | 397,000 | 398,000 | 372,000 | 385,000 | 145 | 1,925 |
| 2006-09-08 | 390,000 | 402,000 | 390,000 | 397,000 | 113 | 1,985 |
| 2006-09-07 | 392,000 | 396,000 | 391,000 | 393,000 | 49 | 1,965 |
| 2006-09-06 | 412,000 | 416,000 | 395,000 | 396,000 | 147 | 1,980 |
| 2006-09-05 | 400,000 | 405,000 | 394,000 | 404,000 | 109 | 2,020 |
| 2006-09-04 | 395,000 | 400,000 | 391,000 | 392,000 | 84 | 1,960 |
| 2006-09-01 | 389,000 | 396,000 | 380,000 | 383,000 | 125 | 1,915 |
| 2006-08-31 | 401,000 | 402,000 | 391,000 | 392,000 | 104 | 1,960 |
| 2006-08-30 | 412,000 | 412,000 | 400,000 | 401,000 | 152 | 2,005 |
| 2006-08-29 | 415,000 | 420,000 | 406,000 | 412,000 | 206 | 2,060 |
| 2006-08-28 | 429,000 | 437,000 | 407,000 | 410,000 | 380 | 2,050 |
| 2006-08-25 | 432,000 | 448,000 | 421,000 | 428,000 | 919 | 2,140 |
| 2006-08-24 | 436,000 | 442,000 | 428,000 | 429,000 | 921 | 2,145 |
| 2006-08-23 | 409,000 | 457,000 | 409,000 | 450,000 | 2,697 | 2,250 |
| 2006-08-22 | 408,000 | 414,000 | 403,000 | 408,000 | 133 | 2,040 |
| 2006-08-21 | 418,000 | 418,000 | 407,000 | 408,000 | 116 | 2,040 |
| 2006-08-18 | 410,000 | 418,000 | 398,000 | 414,000 | 317 | 2,070 |
| 2006-08-17 | 428,000 | 434,000 | 406,000 | 412,000 | 313 | 2,060 |
| 2006-08-16 | 431,000 | 438,000 | 415,000 | 423,000 | 586 | 2,115 |
| 2006-08-15 | 393,000 | 436,000 | 392,000 | 423,000 | 1,404 | 2,115 |
| 2006-08-14 | 382,000 | 394,000 | 374,000 | 394,000 | 202 | 1,970 |
| 2006-08-11 | 389,000 | 390,000 | 381,000 | 382,000 | 125 | 1,910 |
| 2006-08-10 | 378,000 | 384,000 | 373,000 | 383,000 | 138 | 1,915 |
| 2006-08-09 | 370,000 | 385,000 | 365,000 | 382,000 | 186 | 1,910 |
| 2006-08-08 | 377,000 | 381,000 | 357,000 | 380,000 | 239 | 1,900 |
| 2006-08-07 | 393,000 | 411,000 | 375,000 | 376,000 | 718 | 1,880 |
| 2006-08-04 | 377,000 | 395,000 | 371,000 | 391,000 | 614 | 1,955 |
| 2006-08-03 | 388,000 | 392,000 | 362,000 | 373,000 | 588 | 1,865 |
| 2006-08-02 | 338,000 | 373,000 | 338,000 | 373,000 | 635 | 1,865 |
| 2006-08-01 | 336,000 | 354,000 | 334,000 | 343,000 | 178 | 1,715 |
| 2006-07-31 | 350,000 | 357,000 | 340,000 | 341,000 | 273 | 1,705 |
| 2006-07-28 | 320,000 | 359,000 | 310,000 | 338,000 | 587 | 1,690 |
| 2006-07-27 | 307,000 | 327,000 | 301,000 | 318,000 | 282 | 1,590 |
| 2006-07-26 | 368,000 | 368,000 | 317,000 | 317,000 | 369 | 1,585 |
| 2006-07-25 | 388,000 | 392,000 | 362,000 | 364,000 | 265 | 1,820 |
| 2006-07-24 | 362,000 | 373,000 | 350,000 | 373,000 | 350 | 1,865 |
| 2006-07-21 | 379,000 | 379,000 | 360,000 | 366,000 | 643 | 1,830 |
| 2006-07-20 | 396,000 | 416,000 | 385,000 | 393,000 | 1,358 | 1,965 |
| 2006-07-19 | 430,000 | 430,000 | 381,000 | 381,000 | 806 | 1,905 |
| 2006-07-18 | 484,000 | 484,000 | 431,000 | 431,000 | 277 | 2,155 |
| 2006-07-14 | 481,000 | 495,000 | 480,000 | 481,000 | 145 | 2,405 |
| 2006-07-13 | 491,000 | 516,000 | 490,000 | 491,000 | 162 | 2,455 |
| 2006-07-12 | 522,000 | 522,000 | 500,000 | 503,000 | 117 | 2,515 |
| 2006-07-11 | 528,000 | 538,000 | 510,000 | 522,000 | 269 | 2,610 |
| 2006-07-10 | 495,000 | 548,000 | 492,000 | 537,000 | 374 | 2,685 |
| 2006-07-07 | 542,000 | 542,000 | 506,000 | 507,000 | 408 | 2,535 |
| 2006-07-06 | 537,000 | 545,000 | 523,000 | 533,000 | 513 | 2,665 |
| 2006-07-05 | 541,000 | 558,000 | 536,000 | 546,000 | 1,064 | 2,730 |
| 2006-07-04 | 519,000 | 569,000 | 514,000 | 561,000 | 1,710 | 2,805 |
| 2006-07-03 | 508,000 | 516,000 | 506,000 | 512,000 | 193 | 2,560 |
| 2006-06-30 | 528,000 | 530,000 | 510,000 | 514,000 | 445 | 2,570 |
| 2006-06-29 | 486,000 | 518,000 | 485,000 | 517,000 | 507 | 2,585 |
| 2006-06-28 | 470,000 | 489,000 | 467,000 | 485,000 | 129 | 2,425 |
| 2006-06-27 | 493,000 | 498,000 | 478,000 | 480,000 | 248 | 2,400 |
| 2006-06-26 | 500,000 | 502,000 | 486,000 | 486,000 | 287 | 2,430 |
| 2006-06-23 | 523,000 | 528,000 | 500,000 | 506,000 | 484 | 2,530 |
| 2006-06-22 | 525,000 | 534,000 | 514,000 | 530,000 | 656 | 2,650 |
| 2006-06-21 | 505,000 | 519,000 | 485,000 | 519,000 | 729 | 2,595 |
| 2006-06-20 | 519,000 | 519,000 | 496,000 | 504,000 | 554 | 2,520 |
| 2006-06-19 | 509,000 | 530,000 | 505,000 | 515,000 | 818 | 2,575 |
| 2006-06-16 | 529,000 | 537,000 | 503,000 | 510,000 | 1,560 | 2,550 |
| 2006-06-15 | 549,000 | 550,000 | 508,000 | 509,000 | 2,161 | 2,545 |
| 2006-06-14 | 480,000 | 526,000 | 480,000 | 518,000 | 1,788 | 2,590 |
| 2006-06-13 | 490,000 | 507,000 | 471,000 | 480,000 | 1,747 | 2,400 |
| 2006-06-12 | 457,000 | 517,000 | 455,000 | 501,000 | 2,167 | 2,505 |
| 2006-06-09 | 473,000 | 485,000 | 437,000 | 467,000 | 1,548 | 2,335 |
| 2006-06-08 | 483,000 | 483,000 | 441,000 | 463,000 | 1,188 | 2,315 |
| 2006-06-07 | 522,000 | 529,000 | 478,000 | 484,000 | 1,460 | 2,420 |
| 2006-06-06 | 541,000 | 575,000 | 510,000 | 510,000 | 2,669 | 2,550 |
| 2006-06-05 | 524,000 | 568,000 | 512,000 | 557,000 | 2,622 | 2,785 |
| 2006-06-02 | 530,000 | 569,000 | 488,000 | 535,000 | 3,141 | 2,675 |
| 2006-06-01 | 560,000 | 573,000 | 474,000 | 550,000 | 4,452 | 2,750 |
| 2006-05-31 | 550,000 | 583,000 | 502,000 | 520,000 | 4,036 | 2,600 |
| 2006-05-30 | 540,000 | 627,000 | 538,000 | 590,000 | 8,576 | 2,950 |
| 2006-05-29 | 563,000 | 609,000 | 520,000 | 530,000 | 5,616 | 2,650 |
| 2006-05-26 | 630,000 | 642,000 | 528,000 | 554,000 | 5,025 | 2,770 |
| 2006-05-25 | 660,000 | 664,000 | 612,000 | 616,000 | 3,160 | 3,080 |
| 2006-05-24 | 745,000 | 750,000 | 657,000 | 680,000 | 4,974 | 3,400 |
| 2006-05-23 | 795,000 | 833,000 | 705,000 | 717,000 | 10,075 | 3,585 |
| 2006-05-22 | 715,000 | 795,000 | 701,000 | 775,000 | 8,074 | 3,875 |
| 2006-05-19 | 690,000 | 719,000 | 682,000 | 695,000 | 3,398 | 3,475 |
| 2006-05-18 | 700,000 | 741,000 | 676,000 | 680,000 | 3,753 | 3,400 |
| 2006-05-17 | 767,000 | 780,000 | 656,000 | 750,000 | 5,978 | 3,750 |
| 2006-05-16 | 862,000 | 875,000 | 750,000 | 750,000 | 5,624 | 3,750 |
| 2006-05-15 | 790,000 | 888,000 | 782,000 | 850,000 | 7,258 | 4,250 |
| 2006-05-12 | 770,000 | 823,000 | 757,000 | 811,000 | 4,088 | 4,055 |
| 2006-05-11 | 870,000 | 882,000 | 785,000 | 810,000 | 5,689 | 4,050 |
| 2006-05-10 | 925,000 | 953,000 | 811,000 | 850,000 | 8,908 | 4,250 |
| 2006-05-09 | 989,000 | 1,020,000 | 899,000 | 899,000 | 10,918 | 4,495 |
| 2006-05-08 | 970,000 | 1,110,000 | 913,000 | 999,000 | 14,434 | 4,995 |
| 2006-05-02 | 1,110,000 | 1,160,000 | 1,010,000 | 1,010,000 | 10,885 | 5,050 |
| 2006-05-01 | 1,030,000 | 1,230,000 | 970,000 | 1,210,000 | 13,794 | 6,050 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2013-03-27]1株→100株
