2483 (株)翻訳センター の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 99,800 | 99,800 | 98,000 | 99,700 | 13 | 498.50 |
| 2010-12-29 | 99,700 | 99,700 | 99,700 | 99,700 | 1 | 498.50 |
| 2010-12-28 | 97,500 | 97,500 | 97,500 | 97,500 | 3 | 487.50 |
| 2010-12-27 | 97,100 | 98,900 | 97,100 | 97,100 | 10 | 485.50 |
| 2010-12-24 | 99,900 | 100,000 | 97,500 | 97,500 | 8 | 487.50 |
| 2010-12-22 | 100,900 | 100,900 | 96,700 | 99,900 | 15 | 499.50 |
| 2010-12-21 | 98,600 | 100,900 | 98,600 | 100,900 | 9 | 504.50 |
| 2010-12-20 | 97,500 | 102,500 | 97,000 | 99,000 | 37 | 495 |
| 2010-12-17 | 97,800 | 97,800 | 97,800 | 97,800 | 15 | 489 |
| 2010-12-16 | 95,500 | 97,800 | 95,500 | 97,800 | 12 | 489 |
| 2010-12-15 | 93,500 | 94,600 | 93,000 | 94,600 | 17 | 473 |
| 2010-12-14 | 92,700 | 93,900 | 92,700 | 93,200 | 26 | 466 |
| 2010-12-13 | 94,500 | 94,500 | 92,500 | 92,500 | 6 | 462.50 |
| 2010-12-10 | 94,000 | 94,000 | 94,000 | 94,000 | 1 | 470 |
| 2010-12-08 | 94,000 | 94,000 | 94,000 | 94,000 | 3 | 470 |
| 2010-12-07 | 92,500 | 92,500 | 92,500 | 92,500 | 31 | 462.50 |
| 2010-12-06 | 92,500 | 92,500 | 92,500 | 92,500 | 5 | 462.50 |
| 2010-12-03 | 92,400 | 92,400 | 91,500 | 91,500 | 8 | 457.50 |
| 2010-12-02 | 92,500 | 92,500 | 91,200 | 92,400 | 7 | 462 |
| 2010-12-01 | 92,500 | 92,500 | 91,500 | 91,500 | 6 | 457.50 |
| 2010-11-30 | 91,900 | 91,900 | 90,800 | 91,700 | 8 | 458.50 |
| 2010-11-29 | 92,900 | 92,900 | 90,300 | 91,900 | 6 | 459.50 |
| 2010-11-26 | 92,700 | 92,700 | 92,000 | 92,000 | 7 | 460 |
| 2010-11-25 | 92,800 | 92,800 | 91,000 | 91,000 | 8 | 455 |
| 2010-11-24 | 90,000 | 90,900 | 90,000 | 90,000 | 6 | 450 |
| 2010-11-22 | 89,300 | 89,300 | 89,300 | 89,300 | 3 | 446.50 |
| 2010-11-19 | 91,000 | 91,700 | 89,300 | 89,300 | 29 | 446.50 |
| 2010-11-18 | 90,100 | 92,000 | 89,500 | 89,500 | 46 | 447.50 |
| 2010-11-17 | 90,300 | 90,300 | 90,000 | 90,000 | 3 | 450 |
| 2010-11-12 | 92,000 | 93,500 | 92,000 | 93,500 | 5 | 467.50 |
| 2010-11-10 | 93,900 | 93,900 | 92,000 | 92,000 | 2 | 460 |
| 2010-11-09 | 92,000 | 93,900 | 92,000 | 93,900 | 12 | 469.50 |
| 2010-11-05 | 89,300 | 92,700 | 88,500 | 89,300 | 9 | 446.50 |
| 2010-11-04 | 87,400 | 89,000 | 87,000 | 89,000 | 20 | 445 |
| 2010-11-02 | 88,100 | 88,100 | 87,400 | 87,400 | 16 | 437 |
| 2010-11-01 | 89,400 | 89,400 | 88,600 | 88,600 | 7 | 443 |
| 2010-10-29 | 88,200 | 89,000 | 88,200 | 88,300 | 7 | 441.50 |
| 2010-10-28 | 88,900 | 89,000 | 87,900 | 87,900 | 62 | 439.50 |
| 2010-10-27 | 88,500 | 88,900 | 87,900 | 87,900 | 14 | 439.50 |
| 2010-10-26 | 87,600 | 87,600 | 87,600 | 87,600 | 16 | 438 |
| 2010-10-25 | 88,900 | 89,000 | 87,500 | 87,500 | 12 | 437.50 |
| 2010-10-22 | 88,800 | 88,800 | 88,800 | 88,800 | 2 | 444 |
| 2010-10-20 | 88,800 | 88,800 | 88,800 | 88,800 | 1 | 444 |
| 2010-10-19 | 88,800 | 88,800 | 88,800 | 88,800 | 2 | 444 |
| 2010-10-18 | 87,300 | 87,400 | 87,300 | 87,300 | 6 | 436.50 |
| 2010-10-15 | 87,300 | 87,300 | 87,300 | 87,300 | 2 | 436.50 |
| 2010-10-14 | 87,300 | 87,300 | 87,300 | 87,300 | 1 | 436.50 |
| 2010-10-13 | 88,100 | 88,100 | 88,100 | 88,100 | 3 | 440.50 |
| 2010-10-12 | 89,300 | 89,300 | 88,500 | 88,500 | 3 | 442.50 |
| 2010-10-08 | 88,500 | 88,800 | 88,500 | 88,800 | 3 | 444 |
| 2010-10-07 | 88,500 | 88,500 | 88,500 | 88,500 | 3 | 442.50 |
| 2010-10-06 | 88,400 | 89,600 | 88,300 | 88,300 | 13 | 441.50 |
| 2010-10-05 | 89,800 | 89,800 | 89,700 | 89,700 | 2 | 448.50 |
| 2010-10-04 | 89,200 | 89,300 | 89,200 | 89,300 | 3 | 446.50 |
| 2010-10-01 | 90,400 | 90,400 | 89,500 | 89,500 | 7 | 447.50 |
| 2010-09-30 | 89,600 | 91,500 | 89,000 | 89,000 | 21 | 445 |
| 2010-09-28 | 91,500 | 91,500 | 88,500 | 90,000 | 6 | 450 |
| 2010-09-27 | 91,500 | 91,500 | 89,300 | 90,000 | 9 | 450 |
| 2010-09-24 | 90,000 | 90,000 | 90,000 | 90,000 | 3 | 450 |
| 2010-09-22 | 89,400 | 89,800 | 89,400 | 89,400 | 5 | 447 |
| 2010-09-21 | 92,500 | 92,500 | 90,000 | 90,000 | 3 | 450 |
| 2010-09-16 | 88,500 | 92,500 | 88,500 | 89,900 | 10 | 449.50 |
| 2010-09-15 | 89,000 | 90,000 | 89,000 | 90,000 | 20 | 450 |
| 2010-09-14 | 89,000 | 89,000 | 89,000 | 89,000 | 2 | 445 |
| 2010-09-13 | 89,600 | 89,900 | 89,200 | 89,200 | 10 | 446 |
| 2010-09-10 | 90,000 | 90,000 | 89,600 | 89,700 | 12 | 448.50 |
| 2010-09-09 | 89,200 | 89,200 | 89,200 | 89,200 | 4 | 446 |
| 2010-09-08 | 91,000 | 91,000 | 90,100 | 90,100 | 2 | 450.50 |
| 2010-09-03 | 91,500 | 91,500 | 91,500 | 91,500 | 1 | 457.50 |
| 2010-09-02 | 93,000 | 93,000 | 90,000 | 90,000 | 11 | 450 |
| 2010-09-01 | 92,900 | 92,900 | 92,900 | 92,900 | 8 | 464.50 |
| 2010-08-31 | 89,600 | 90,000 | 89,600 | 90,000 | 11 | 450 |
| 2010-08-26 | 89,200 | 89,200 | 89,200 | 89,200 | 5 | 446 |
| 2010-08-25 | 93,300 | 93,300 | 88,000 | 92,100 | 16 | 460.50 |
| 2010-08-24 | 91,000 | 93,800 | 91,000 | 93,800 | 4 | 469 |
| 2010-08-23 | 92,600 | 92,600 | 88,000 | 88,000 | 35 | 440 |
| 2010-08-20 | 94,000 | 94,000 | 94,000 | 94,000 | 3 | 470 |
| 2010-08-19 | 94,000 | 94,000 | 94,000 | 94,000 | 1 | 470 |
| 2010-08-17 | 95,900 | 95,900 | 93,100 | 95,000 | 8 | 475 |
| 2010-08-16 | 96,600 | 96,600 | 93,700 | 94,800 | 13 | 474 |
| 2010-08-13 | 94,200 | 96,600 | 94,200 | 96,600 | 4 | 483 |
| 2010-08-12 | 98,800 | 98,800 | 95,000 | 97,800 | 5 | 489 |
| 2010-08-11 | 96,900 | 99,000 | 96,000 | 98,800 | 11 | 494 |
| 2010-08-10 | 95,100 | 97,900 | 95,100 | 96,000 | 3 | 480 |
| 2010-08-09 | 97,000 | 97,000 | 96,000 | 97,000 | 3 | 485 |
| 2010-08-06 | 98,400 | 98,400 | 97,000 | 97,000 | 4 | 485 |
| 2010-08-05 | 96,300 | 96,300 | 96,000 | 96,000 | 4 | 480 |
| 2010-08-04 | 99,500 | 99,500 | 96,500 | 96,500 | 28 | 482.50 |
| 2010-08-02 | 96,400 | 96,400 | 93,500 | 95,000 | 12 | 475 |
| 2010-07-30 | 95,200 | 95,200 | 95,200 | 95,200 | 1 | 476 |
| 2010-07-27 | 95,100 | 95,100 | 95,100 | 95,100 | 1 | 475.50 |
| 2010-07-26 | 95,400 | 95,400 | 95,000 | 95,000 | 25 | 475 |
| 2010-07-23 | 91,700 | 91,700 | 90,500 | 90,800 | 12 | 454 |
| 2010-07-22 | 94,800 | 94,800 | 91,800 | 91,800 | 27 | 459 |
| 2010-07-21 | 94,800 | 94,800 | 94,300 | 94,300 | 2 | 471.50 |
| 2010-07-20 | 95,500 | 95,500 | 94,300 | 94,300 | 8 | 471.50 |
| 2010-07-16 | 94,300 | 94,300 | 94,000 | 94,000 | 8 | 470 |
| 2010-07-15 | 95,000 | 95,000 | 95,000 | 95,000 | 8 | 475 |
| 2010-07-14 | 94,500 | 94,500 | 94,500 | 94,500 | 1 | 472.50 |
| 2010-07-12 | 95,400 | 95,400 | 94,000 | 94,000 | 11 | 470 |
| 2010-07-09 | 95,700 | 95,700 | 94,100 | 95,400 | 7 | 477 |
| 2010-07-08 | 94,700 | 95,000 | 94,600 | 94,800 | 6 | 474 |
| 2010-07-06 | 96,500 | 96,500 | 96,500 | 96,500 | 12 | 482.50 |
| 2010-07-05 | 97,400 | 97,400 | 96,500 | 96,500 | 6 | 482.50 |
| 2010-07-02 | 95,000 | 96,300 | 95,000 | 96,300 | 2 | 481.50 |
| 2010-07-01 | 96,800 | 96,800 | 96,800 | 96,800 | 5 | 484 |
| 2010-06-30 | 94,200 | 94,300 | 94,000 | 94,300 | 10 | 471.50 |
| 2010-06-29 | 95,000 | 95,000 | 94,200 | 94,200 | 5 | 471 |
| 2010-06-25 | 98,800 | 98,800 | 98,800 | 98,800 | 4 | 494 |
| 2010-06-24 | 95,400 | 99,900 | 95,400 | 98,000 | 16 | 490 |
| 2010-06-23 | 95,800 | 96,900 | 95,800 | 96,900 | 2 | 484.50 |
| 2010-06-21 | 94,400 | 95,800 | 94,400 | 95,800 | 7 | 479 |
| 2010-06-18 | 95,900 | 95,900 | 95,900 | 95,900 | 1 | 479.50 |
| 2010-06-17 | 96,000 | 96,000 | 94,600 | 94,600 | 5 | 473 |
| 2010-06-16 | 95,900 | 95,900 | 95,900 | 95,900 | 6 | 479.50 |
| 2010-06-15 | 94,200 | 94,500 | 93,600 | 94,500 | 11 | 472.50 |
| 2010-06-14 | 94,000 | 94,600 | 93,900 | 94,600 | 8 | 473 |
| 2010-06-11 | 94,000 | 95,800 | 93,600 | 93,800 | 16 | 469 |
| 2010-06-09 | 93,000 | 93,000 | 92,500 | 92,500 | 16 | 462.50 |
| 2010-06-08 | 93,000 | 93,000 | 93,000 | 93,000 | 1 | 465 |
| 2010-06-07 | 95,000 | 95,000 | 92,000 | 92,000 | 14 | 460 |
| 2010-06-04 | 95,100 | 95,500 | 95,100 | 95,500 | 2 | 477.50 |
| 2010-06-01 | 96,500 | 96,500 | 96,500 | 96,500 | 5 | 482.50 |
| 2010-05-31 | 95,400 | 95,500 | 94,500 | 95,000 | 14 | 475 |
| 2010-05-28 | 94,500 | 95,400 | 94,300 | 95,400 | 5 | 477 |
| 2010-05-27 | 94,000 | 94,000 | 94,000 | 94,000 | 24 | 470 |
| 2010-05-26 | 94,000 | 95,000 | 93,600 | 93,800 | 36 | 469 |
| 2010-05-25 | 96,900 | 96,900 | 94,500 | 96,000 | 10 | 480 |
| 2010-05-24 | 96,000 | 96,000 | 95,100 | 95,100 | 9 | 475.50 |
| 2010-05-21 | 97,000 | 97,000 | 97,000 | 97,000 | 3 | 485 |
| 2010-05-20 | 96,500 | 97,800 | 94,800 | 97,800 | 6 | 489 |
| 2010-05-19 | 96,500 | 96,500 | 94,100 | 96,000 | 8 | 480 |
| 2010-05-18 | 97,300 | 97,500 | 96,500 | 97,500 | 14 | 487.50 |
| 2010-05-17 | 104,000 | 104,000 | 95,300 | 99,500 | 68 | 497.50 |
| 2010-05-14 | 104,900 | 104,900 | 100,100 | 103,100 | 12 | 515.50 |
| 2010-05-13 | 99,700 | 103,800 | 99,700 | 103,800 | 6 | 519 |
| 2010-05-12 | 98,800 | 99,000 | 98,700 | 99,000 | 5 | 495 |
| 2010-05-11 | 98,600 | 98,600 | 98,600 | 98,600 | 1 | 493 |
| 2010-05-07 | 98,000 | 99,400 | 97,200 | 98,500 | 60 | 492.50 |
| 2010-05-06 | 100,000 | 100,000 | 98,300 | 98,300 | 25 | 491.50 |
| 2010-04-30 | 100,000 | 100,900 | 98,000 | 100,900 | 17 | 504.50 |
| 2010-04-28 | 100,500 | 101,000 | 95,000 | 101,000 | 46 | 505 |
| 2010-04-27 | 104,400 | 105,000 | 100,600 | 102,500 | 29 | 512.50 |
| 2010-04-26 | 103,000 | 103,000 | 101,600 | 103,000 | 23 | 515 |
| 2010-04-23 | 103,000 | 103,900 | 101,100 | 103,000 | 10 | 515 |
| 2010-04-22 | 101,000 | 105,000 | 101,000 | 105,000 | 76 | 525 |
| 2010-04-21 | 100,000 | 100,000 | 99,800 | 99,800 | 9 | 499 |
| 2010-04-20 | 98,500 | 101,500 | 98,500 | 99,100 | 19 | 495.50 |
| 2010-04-19 | 99,900 | 99,900 | 99,000 | 99,000 | 6 | 495 |
| 2010-04-16 | 100,000 | 100,000 | 99,800 | 99,900 | 4 | 499.50 |
| 2010-04-15 | 100,000 | 100,000 | 99,000 | 100,000 | 7 | 500 |
| 2010-04-14 | 99,900 | 100,000 | 98,000 | 100,000 | 7 | 500 |
| 2010-04-13 | 99,500 | 99,900 | 97,400 | 99,900 | 35 | 499.50 |
| 2010-04-12 | 100,000 | 101,000 | 100,000 | 101,000 | 3 | 505 |
| 2010-04-08 | 100,300 | 100,300 | 100,300 | 100,300 | 2 | 501.50 |
| 2010-04-07 | 99,000 | 100,300 | 99,000 | 100,300 | 18 | 501.50 |
| 2010-04-06 | 98,000 | 98,000 | 98,000 | 98,000 | 3 | 490 |
| 2010-04-05 | 99,900 | 99,900 | 99,200 | 99,200 | 17 | 496 |
| 2010-04-02 | 99,000 | 99,100 | 97,800 | 99,100 | 24 | 495.50 |
| 2010-04-01 | 98,900 | 99,300 | 98,000 | 99,300 | 29 | 496.50 |
| 2010-03-31 | 96,000 | 96,000 | 96,000 | 96,000 | 1 | 480 |
| 2010-03-30 | 94,600 | 95,000 | 93,000 | 95,000 | 66 | 475 |
| 2010-03-29 | 99,500 | 99,500 | 96,000 | 96,000 | 7 | 480 |
| 2010-03-26 | 99,000 | 100,500 | 99,000 | 100,500 | 23 | 502.50 |
| 2010-03-25 | 100,000 | 100,000 | 98,500 | 98,500 | 29 | 492.50 |
| 2010-03-24 | 98,800 | 99,900 | 98,500 | 99,700 | 54 | 498.50 |
| 2010-03-23 | 99,100 | 99,600 | 98,000 | 98,700 | 19 | 493.50 |
| 2010-03-19 | 97,000 | 99,500 | 97,000 | 99,100 | 47 | 495.50 |
| 2010-03-18 | 98,500 | 98,500 | 96,200 | 96,200 | 4 | 481 |
| 2010-03-17 | 96,900 | 98,500 | 96,900 | 98,500 | 24 | 492.50 |
| 2010-03-16 | 94,500 | 96,000 | 94,300 | 96,000 | 27 | 480 |
| 2010-03-15 | 94,900 | 95,000 | 94,900 | 94,900 | 3 | 474.50 |
| 2010-03-12 | 94,000 | 96,400 | 94,000 | 96,400 | 9 | 482 |
| 2010-03-11 | 94,000 | 95,000 | 94,000 | 95,000 | 8 | 475 |
| 2010-03-10 | 95,000 | 95,000 | 95,000 | 95,000 | 1 | 475 |
| 2010-03-09 | 92,800 | 95,300 | 92,800 | 95,000 | 7 | 475 |
| 2010-03-08 | 92,700 | 94,000 | 92,700 | 94,000 | 7 | 470 |
| 2010-03-05 | 93,500 | 93,500 | 92,500 | 93,500 | 3 | 467.50 |
| 2010-03-04 | 93,000 | 93,300 | 92,000 | 93,300 | 7 | 466.50 |
| 2010-03-03 | 93,800 | 93,800 | 92,100 | 93,000 | 9 | 465 |
| 2010-03-02 | 94,800 | 94,900 | 93,000 | 93,900 | 10 | 469.50 |
| 2010-03-01 | 94,700 | 95,000 | 93,500 | 95,000 | 29 | 475 |
| 2010-02-26 | 90,000 | 92,700 | 90,000 | 92,000 | 20 | 460 |
| 2010-02-25 | 91,500 | 91,500 | 88,500 | 90,000 | 40 | 450 |
| 2010-02-24 | 89,800 | 90,400 | 89,000 | 90,000 | 18 | 450 |
| 2010-02-23 | 90,000 | 90,500 | 89,000 | 89,000 | 19 | 445 |
| 2010-02-22 | 90,000 | 90,800 | 89,500 | 89,500 | 13 | 447.50 |
| 2010-02-19 | 88,100 | 90,500 | 88,100 | 90,000 | 16 | 450 |
| 2010-02-18 | 89,300 | 89,400 | 89,300 | 89,300 | 7 | 446.50 |
| 2010-02-17 | 88,000 | 89,600 | 87,000 | 89,600 | 11 | 448 |
| 2010-02-16 | 88,000 | 88,000 | 87,000 | 87,900 | 4 | 439.50 |
| 2010-02-15 | 86,200 | 86,200 | 86,200 | 86,200 | 1 | 431 |
| 2010-02-12 | 88,200 | 88,500 | 86,300 | 87,000 | 24 | 435 |
| 2010-02-10 | 91,400 | 91,400 | 90,500 | 90,500 | 10 | 452.50 |
| 2010-02-09 | 90,400 | 91,000 | 88,000 | 91,000 | 12 | 455 |
| 2010-02-08 | 90,400 | 90,400 | 90,300 | 90,400 | 15 | 452 |
| 2010-02-05 | 85,900 | 88,400 | 85,900 | 88,000 | 8 | 440 |
| 2010-02-04 | 86,200 | 87,000 | 85,400 | 87,000 | 28 | 435 |
| 2010-02-03 | 88,000 | 88,000 | 86,100 | 86,100 | 75 | 430.50 |
| 2010-02-02 | 89,000 | 90,500 | 87,200 | 88,000 | 61 | 440 |
| 2010-02-01 | 92,000 | 92,000 | 88,700 | 89,000 | 47 | 445 |
| 2010-01-29 | 91,300 | 91,300 | 91,100 | 91,100 | 7 | 455.50 |
| 2010-01-28 | 91,000 | 92,700 | 91,000 | 92,700 | 15 | 463.50 |
| 2010-01-27 | 91,800 | 92,500 | 90,900 | 92,500 | 90 | 462.50 |
| 2010-01-26 | 93,500 | 94,900 | 91,500 | 91,700 | 21 | 458.50 |
| 2010-01-25 | 94,400 | 94,900 | 93,000 | 94,600 | 15 | 473 |
| 2010-01-22 | 92,900 | 94,600 | 92,900 | 94,600 | 12 | 473 |
| 2010-01-21 | 93,000 | 96,900 | 93,000 | 93,600 | 21 | 468 |
| 2010-01-20 | 93,600 | 93,600 | 93,600 | 93,600 | 3 | 468 |
| 2010-01-19 | 95,700 | 95,700 | 93,000 | 93,000 | 8 | 465 |
| 2010-01-18 | 94,000 | 94,000 | 93,300 | 93,300 | 16 | 466.50 |
| 2010-01-15 | 96,000 | 96,000 | 96,000 | 96,000 | 1 | 480 |
| 2010-01-14 | 96,000 | 96,000 | 96,000 | 96,000 | 75 | 480 |
| 2010-01-13 | 96,100 | 98,000 | 96,100 | 98,000 | 12 | 490 |
| 2010-01-12 | 99,000 | 99,000 | 99,000 | 99,000 | 1 | 495 |
| 2010-01-08 | 97,500 | 99,000 | 97,500 | 99,000 | 6 | 495 |
| 2010-01-07 | 96,100 | 98,000 | 96,100 | 98,000 | 4 | 490 |
| 2010-01-06 | 98,000 | 98,000 | 98,000 | 98,000 | 1 | 490 |
| 2010-01-05 | 96,700 | 96,700 | 96,700 | 96,700 | 2 | 483.50 |
| 2010-01-04 | 99,400 | 99,400 | 99,400 | 99,400 | 5 | 497 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2013-03-27]1株→100株