2483 (株)翻訳センター の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 116,800 | 117,000 | 116,500 | 117,000 | 17 | 585 |
| 2011-12-29 | 113,100 | 116,700 | 113,000 | 116,700 | 37 | 583.50 |
| 2011-12-28 | 114,800 | 115,000 | 111,100 | 113,000 | 21 | 565 |
| 2011-12-27 | 110,300 | 112,800 | 110,000 | 111,800 | 18 | 559 |
| 2011-12-26 | 109,400 | 113,000 | 109,400 | 110,100 | 35 | 550.50 |
| 2011-12-22 | 108,800 | 110,000 | 108,800 | 109,000 | 9 | 545 |
| 2011-12-21 | 110,200 | 110,200 | 108,800 | 108,800 | 7 | 544 |
| 2011-12-20 | 109,000 | 109,900 | 109,000 | 109,100 | 14 | 545.50 |
| 2011-12-19 | 108,900 | 112,900 | 108,900 | 112,900 | 14 | 564.50 |
| 2011-12-16 | 107,700 | 108,300 | 107,700 | 108,000 | 19 | 540 |
| 2011-12-15 | 106,100 | 106,100 | 106,000 | 106,000 | 6 | 530 |
| 2011-12-14 | 106,100 | 106,100 | 106,100 | 106,100 | 1 | 530.50 |
| 2011-12-13 | 107,000 | 107,000 | 105,000 | 105,600 | 16 | 528 |
| 2011-12-12 | 104,100 | 107,300 | 104,100 | 105,600 | 9 | 528 |
| 2011-12-09 | 103,100 | 105,000 | 103,100 | 104,500 | 6 | 522.50 |
| 2011-12-08 | 104,700 | 105,500 | 104,700 | 105,500 | 6 | 527.50 |
| 2011-12-07 | 104,700 | 104,700 | 104,700 | 104,700 | 3 | 523.50 |
| 2011-12-06 | 103,100 | 103,100 | 103,100 | 103,100 | 7 | 515.50 |
| 2011-12-05 | 106,700 | 106,700 | 103,700 | 103,700 | 5 | 518.50 |
| 2011-12-02 | 101,500 | 106,700 | 101,500 | 106,700 | 60 | 533.50 |
| 2011-12-01 | 101,500 | 101,500 | 101,500 | 101,500 | 13 | 507.50 |
| 2011-11-30 | 101,500 | 101,500 | 101,500 | 101,500 | 9 | 507.50 |
| 2011-11-29 | 100,600 | 100,600 | 100,600 | 100,600 | 4 | 503 |
| 2011-11-28 | 100,500 | 100,500 | 100,500 | 100,500 | 2 | 502.50 |
| 2011-11-25 | 100,400 | 101,500 | 100,400 | 101,000 | 10 | 505 |
| 2011-11-24 | 100,100 | 100,300 | 100,000 | 100,300 | 6 | 501.50 |
| 2011-11-22 | 100,000 | 100,000 | 100,000 | 100,000 | 27 | 500 |
| 2011-11-21 | 100,100 | 100,100 | 100,000 | 100,000 | 7 | 500 |
| 2011-11-18 | 100,100 | 100,200 | 100,100 | 100,100 | 9 | 500.50 |
| 2011-11-17 | 100,100 | 100,100 | 100,000 | 100,000 | 6 | 500 |
| 2011-11-16 | 100,100 | 100,100 | 100,100 | 100,100 | 5 | 500.50 |
| 2011-11-15 | 100,000 | 102,500 | 100,000 | 100,000 | 5 | 500 |
| 2011-11-11 | 100,100 | 100,100 | 100,000 | 100,000 | 5 | 500 |
| 2011-11-10 | 102,400 | 102,400 | 100,000 | 100,000 | 18 | 500 |
| 2011-11-09 | 101,000 | 101,000 | 100,200 | 100,200 | 2 | 501 |
| 2011-11-08 | 100,300 | 100,300 | 100,200 | 100,200 | 4 | 501 |
| 2011-11-07 | 101,000 | 101,000 | 101,000 | 101,000 | 2 | 505 |
| 2011-11-04 | 100,000 | 100,000 | 100,000 | 100,000 | 2 | 500 |
| 2011-11-02 | 99,500 | 100,000 | 99,500 | 100,000 | 28 | 500 |
| 2011-11-01 | 102,900 | 102,900 | 100,600 | 100,700 | 8 | 503.50 |
| 2011-10-31 | 100,600 | 100,600 | 100,600 | 100,600 | 6 | 503 |
| 2011-10-28 | 100,300 | 100,300 | 100,300 | 100,300 | 3 | 501.50 |
| 2011-10-27 | 102,500 | 102,500 | 100,100 | 100,100 | 2 | 500.50 |
| 2011-10-26 | 102,200 | 102,200 | 102,200 | 102,200 | 1 | 511 |
| 2011-10-25 | 101,000 | 101,000 | 100,000 | 100,000 | 8 | 500 |
| 2011-10-24 | 101,700 | 101,700 | 101,700 | 101,700 | 2 | 508.50 |
| 2011-10-21 | 100,000 | 100,000 | 100,000 | 100,000 | 3 | 500 |
| 2011-10-20 | 100,000 | 100,000 | 100,000 | 100,000 | 13 | 500 |
| 2011-10-18 | 102,000 | 102,000 | 100,000 | 100,000 | 2 | 500 |
| 2011-10-17 | 99,900 | 100,000 | 99,900 | 100,000 | 15 | 500 |
| 2011-10-14 | 99,900 | 99,900 | 99,700 | 99,900 | 8 | 499.50 |
| 2011-10-13 | 98,000 | 99,800 | 96,300 | 99,800 | 37 | 499 |
| 2011-10-12 | 98,000 | 98,000 | 98,000 | 98,000 | 1 | 490 |
| 2011-10-11 | 98,000 | 98,000 | 98,000 | 98,000 | 2 | 490 |
| 2011-10-07 | 98,000 | 98,000 | 98,000 | 98,000 | 8 | 490 |
| 2011-10-06 | 94,000 | 97,000 | 94,000 | 97,000 | 11 | 485 |
| 2011-10-05 | 97,000 | 97,000 | 97,000 | 97,000 | 24 | 485 |
| 2011-10-04 | 95,000 | 99,500 | 95,000 | 99,500 | 7 | 497.50 |
| 2011-10-03 | 101,000 | 101,000 | 95,000 | 97,500 | 21 | 487.50 |
| 2011-09-30 | 92,200 | 92,200 | 92,200 | 92,200 | 1 | 461 |
| 2011-09-29 | 93,000 | 93,900 | 91,400 | 91,400 | 11 | 457 |
| 2011-09-28 | 91,200 | 91,200 | 91,200 | 91,200 | 3 | 456 |
| 2011-09-27 | 92,200 | 92,200 | 92,200 | 92,200 | 1 | 461 |
| 2011-09-26 | 93,000 | 93,000 | 91,000 | 91,000 | 12 | 455 |
| 2011-09-22 | 92,100 | 93,000 | 92,000 | 93,000 | 12 | 465 |
| 2011-09-21 | 92,500 | 92,500 | 92,500 | 92,500 | 1 | 462.50 |
| 2011-09-20 | 92,200 | 93,800 | 92,200 | 93,800 | 14 | 469 |
| 2011-09-15 | 93,900 | 93,900 | 93,900 | 93,900 | 1 | 469.50 |
| 2011-09-14 | 94,000 | 94,300 | 94,000 | 94,000 | 6 | 470 |
| 2011-09-12 | 93,000 | 93,500 | 93,000 | 93,500 | 6 | 467.50 |
| 2011-09-09 | 93,000 | 93,000 | 93,000 | 93,000 | 14 | 465 |
| 2011-09-08 | 93,300 | 93,500 | 93,000 | 93,500 | 7 | 467.50 |
| 2011-09-07 | 94,500 | 94,500 | 94,500 | 94,500 | 1 | 472.50 |
| 2011-09-06 | 93,600 | 93,900 | 93,000 | 93,900 | 25 | 469.50 |
| 2011-09-01 | 94,500 | 97,900 | 94,500 | 97,900 | 19 | 489.50 |
| 2011-08-31 | 93,000 | 93,000 | 93,000 | 93,000 | 2 | 465 |
| 2011-08-29 | 95,600 | 95,600 | 95,600 | 95,600 | 1 | 478 |
| 2011-08-25 | 94,100 | 94,100 | 93,600 | 93,600 | 5 | 468 |
| 2011-08-24 | 94,500 | 94,500 | 94,100 | 94,100 | 5 | 470.50 |
| 2011-08-23 | 94,500 | 94,500 | 94,500 | 94,500 | 2 | 472.50 |
| 2011-08-22 | 94,500 | 94,500 | 94,500 | 94,500 | 1 | 472.50 |
| 2011-08-19 | 94,300 | 94,300 | 94,100 | 94,200 | 4 | 471 |
| 2011-08-18 | 94,400 | 94,400 | 94,400 | 94,400 | 1 | 472 |
| 2011-08-17 | 93,500 | 93,500 | 93,500 | 93,500 | 1 | 467.50 |
| 2011-08-16 | 93,600 | 93,600 | 93,600 | 93,600 | 1 | 468 |
| 2011-08-15 | 94,100 | 94,800 | 94,100 | 94,800 | 4 | 474 |
| 2011-08-12 | 95,500 | 95,500 | 92,600 | 92,600 | 2 | 463 |
| 2011-08-10 | 94,000 | 95,000 | 94,000 | 94,000 | 10 | 470 |
| 2011-08-09 | 91,400 | 94,000 | 90,000 | 94,000 | 12 | 470 |
| 2011-08-08 | 94,000 | 94,000 | 91,300 | 92,000 | 6 | 460 |
| 2011-08-05 | 88,100 | 94,000 | 88,100 | 94,000 | 22 | 470 |
| 2011-08-04 | 98,600 | 100,000 | 98,600 | 100,000 | 3 | 500 |
| 2011-08-03 | 100,000 | 100,000 | 97,900 | 98,000 | 10 | 490 |
| 2011-08-01 | 103,000 | 103,000 | 103,000 | 103,000 | 4 | 515 |
| 2011-07-29 | 100,100 | 100,100 | 100,000 | 100,000 | 2 | 500 |
| 2011-07-28 | 99,500 | 99,500 | 99,500 | 99,500 | 5 | 497.50 |
| 2011-07-26 | 101,900 | 101,900 | 101,800 | 101,800 | 2 | 509 |
| 2011-07-25 | 101,600 | 101,600 | 100,000 | 101,600 | 18 | 508 |
| 2011-07-22 | 99,900 | 100,000 | 99,900 | 99,900 | 8 | 499.50 |
| 2011-07-21 | 99,900 | 99,900 | 99,700 | 99,700 | 2 | 498.50 |
| 2011-07-20 | 99,000 | 99,000 | 99,000 | 99,000 | 2 | 495 |
| 2011-07-15 | 98,400 | 99,000 | 98,400 | 99,000 | 3 | 495 |
| 2011-07-14 | 99,500 | 100,000 | 98,900 | 99,900 | 7 | 499.50 |
| 2011-07-13 | 99,500 | 100,000 | 95,800 | 98,800 | 8 | 494 |
| 2011-07-11 | 96,800 | 97,500 | 96,800 | 97,500 | 3 | 487.50 |
| 2011-07-08 | 94,800 | 95,800 | 94,800 | 95,800 | 5 | 479 |
| 2011-07-07 | 93,500 | 94,800 | 93,500 | 94,800 | 5 | 474 |
| 2011-07-06 | 92,700 | 92,700 | 92,700 | 92,700 | 2 | 463.50 |
| 2011-07-04 | 92,500 | 92,500 | 92,500 | 92,500 | 2 | 462.50 |
| 2011-07-01 | 94,500 | 94,500 | 92,500 | 92,500 | 16 | 462.50 |
| 2011-06-30 | 93,200 | 93,200 | 93,200 | 93,200 | 2 | 466 |
| 2011-06-29 | 93,900 | 93,900 | 93,200 | 93,200 | 3 | 466 |
| 2011-06-28 | 93,100 | 93,100 | 93,100 | 93,100 | 4 | 465.50 |
| 2011-06-27 | 92,500 | 93,500 | 92,000 | 93,500 | 8 | 467.50 |
| 2011-06-24 | 92,800 | 92,800 | 92,800 | 92,800 | 1 | 464 |
| 2011-06-23 | 92,700 | 92,700 | 92,700 | 92,700 | 1 | 463.50 |
| 2011-06-22 | 92,200 | 92,500 | 92,200 | 92,200 | 3 | 461 |
| 2011-06-21 | 91,700 | 92,200 | 91,700 | 92,200 | 18 | 461 |
| 2011-06-20 | 90,300 | 90,300 | 90,200 | 90,200 | 2 | 451 |
| 2011-06-16 | 92,000 | 92,000 | 92,000 | 92,000 | 4 | 460 |
| 2011-06-15 | 91,000 | 91,000 | 90,100 | 90,100 | 2 | 450.50 |
| 2011-06-13 | 89,000 | 90,000 | 89,000 | 90,000 | 7 | 450 |
| 2011-06-09 | 90,500 | 90,500 | 90,000 | 90,000 | 4 | 450 |
| 2011-06-06 | 90,000 | 90,500 | 89,700 | 90,500 | 16 | 452.50 |
| 2011-06-03 | 90,100 | 90,100 | 90,100 | 90,100 | 1 | 450.50 |
| 2011-06-02 | 91,000 | 91,000 | 90,000 | 90,000 | 10 | 450 |
| 2011-06-01 | 92,900 | 92,900 | 91,000 | 91,000 | 7 | 455 |
| 2011-05-31 | 92,000 | 92,400 | 92,000 | 92,100 | 4 | 460.50 |
| 2011-05-30 | 90,000 | 90,000 | 90,000 | 90,000 | 1 | 450 |
| 2011-05-27 | 90,100 | 90,100 | 90,000 | 90,000 | 7 | 450 |
| 2011-05-26 | 91,000 | 91,000 | 91,000 | 91,000 | 2 | 455 |
| 2011-05-25 | 92,100 | 92,100 | 92,100 | 92,100 | 3 | 460.50 |
| 2011-05-24 | 91,000 | 92,000 | 91,000 | 92,000 | 2 | 460 |
| 2011-05-20 | 90,100 | 90,100 | 90,100 | 90,100 | 5 | 450.50 |
| 2011-05-19 | 91,200 | 91,200 | 91,100 | 91,100 | 12 | 455.50 |
| 2011-05-17 | 91,700 | 91,700 | 91,700 | 91,700 | 1 | 458.50 |
| 2011-05-16 | 92,000 | 92,000 | 92,000 | 92,000 | 2 | 460 |
| 2011-05-13 | 92,000 | 92,000 | 92,000 | 92,000 | 2 | 460 |
| 2011-05-12 | 94,000 | 94,000 | 91,600 | 92,300 | 5 | 461.50 |
| 2011-05-11 | 93,000 | 95,100 | 93,000 | 95,100 | 5 | 475.50 |
| 2011-05-09 | 91,800 | 91,800 | 91,600 | 91,600 | 5 | 458 |
| 2011-05-06 | 92,800 | 92,800 | 91,000 | 92,500 | 6 | 462.50 |
| 2011-05-02 | 96,000 | 96,000 | 93,000 | 93,000 | 9 | 465 |
| 2011-04-28 | 94,000 | 94,000 | 91,000 | 94,000 | 14 | 470 |
| 2011-04-27 | 93,800 | 94,000 | 93,800 | 94,000 | 3 | 470 |
| 2011-04-26 | 91,200 | 93,800 | 91,200 | 93,800 | 2 | 469 |
| 2011-04-25 | 93,400 | 93,900 | 93,400 | 93,900 | 11 | 469.50 |
| 2011-04-22 | 92,000 | 92,000 | 90,400 | 90,400 | 3 | 452 |
| 2011-04-21 | 92,500 | 92,500 | 92,500 | 92,500 | 1 | 462.50 |
| 2011-04-18 | 92,300 | 92,300 | 90,800 | 91,000 | 3 | 455 |
| 2011-04-15 | 92,300 | 92,300 | 92,300 | 92,300 | 1 | 461.50 |
| 2011-04-14 | 92,300 | 92,300 | 92,300 | 92,300 | 1 | 461.50 |
| 2011-04-12 | 91,000 | 91,000 | 91,000 | 91,000 | 2 | 455 |
| 2011-04-08 | 90,000 | 90,000 | 90,000 | 90,000 | 3 | 450 |
| 2011-04-05 | 92,000 | 92,000 | 90,500 | 90,500 | 6 | 452.50 |
| 2011-04-04 | 93,800 | 93,800 | 93,000 | 93,000 | 4 | 465 |
| 2011-04-01 | 93,800 | 93,800 | 93,800 | 93,800 | 5 | 469 |
| 2011-03-31 | 91,000 | 93,900 | 91,000 | 93,900 | 7 | 469.50 |
| 2011-03-29 | 91,000 | 94,000 | 91,000 | 92,100 | 12 | 460.50 |
| 2011-03-28 | 97,000 | 100,000 | 97,000 | 98,000 | 23 | 490 |
| 2011-03-25 | 100,000 | 101,000 | 98,000 | 100,000 | 34 | 500 |
| 2011-03-24 | 98,500 | 99,000 | 97,500 | 99,000 | 5 | 495 |
| 2011-03-23 | 98,700 | 98,700 | 96,500 | 98,500 | 18 | 492.50 |
| 2011-03-22 | 92,800 | 97,500 | 92,800 | 97,500 | 34 | 487.50 |
| 2011-03-18 | 91,500 | 92,300 | 91,300 | 92,300 | 24 | 461.50 |
| 2011-03-17 | 88,100 | 91,700 | 86,500 | 91,700 | 29 | 458.50 |
| 2011-03-16 | 82,200 | 89,000 | 82,200 | 89,000 | 26 | 445 |
| 2011-03-15 | 93,900 | 93,900 | 79,300 | 83,500 | 56 | 417.50 |
| 2011-03-14 | 89,700 | 93,900 | 88,200 | 93,900 | 55 | 469.50 |
| 2011-03-11 | 107,200 | 107,800 | 104,700 | 104,700 | 21 | 523.50 |
| 2011-03-10 | 108,500 | 110,000 | 105,900 | 106,000 | 17 | 530 |
| 2011-03-09 | 108,600 | 108,600 | 105,700 | 108,500 | 35 | 542.50 |
| 2011-03-08 | 111,500 | 112,800 | 109,000 | 109,000 | 21 | 545 |
| 2011-03-07 | 110,100 | 115,000 | 110,100 | 110,600 | 13 | 553 |
| 2011-03-04 | 112,000 | 114,500 | 110,100 | 113,000 | 15 | 565 |
| 2011-03-03 | 111,000 | 112,000 | 111,000 | 111,000 | 9 | 555 |
| 2011-03-01 | 113,500 | 113,500 | 108,000 | 113,300 | 12 | 566.50 |
| 2011-02-28 | 107,000 | 111,000 | 106,500 | 111,000 | 8 | 555 |
| 2011-02-25 | 111,000 | 112,000 | 109,000 | 110,000 | 12 | 550 |
| 2011-02-24 | 112,000 | 116,000 | 107,500 | 107,500 | 36 | 537.50 |
| 2011-02-23 | 104,000 | 118,000 | 104,000 | 113,500 | 86 | 567.50 |
| 2011-02-22 | 104,700 | 104,700 | 103,900 | 103,900 | 15 | 519.50 |
| 2011-02-21 | 106,000 | 106,000 | 104,500 | 104,600 | 8 | 523 |
| 2011-02-18 | 108,000 | 108,000 | 108,000 | 108,000 | 1 | 540 |
| 2011-02-17 | 108,800 | 108,800 | 108,000 | 108,000 | 5 | 540 |
| 2011-02-16 | 109,000 | 109,000 | 105,700 | 108,000 | 11 | 540 |
| 2011-02-15 | 108,900 | 109,000 | 106,000 | 106,000 | 13 | 530 |
| 2011-02-14 | 106,000 | 108,000 | 106,000 | 108,000 | 17 | 540 |
| 2011-02-10 | 107,500 | 109,000 | 107,000 | 108,300 | 39 | 541.50 |
| 2011-02-09 | 103,500 | 105,800 | 103,500 | 105,800 | 36 | 529 |
| 2011-02-08 | 103,600 | 104,000 | 103,600 | 104,000 | 4 | 520 |
| 2011-02-07 | 103,000 | 103,900 | 103,000 | 103,900 | 9 | 519.50 |
| 2011-02-04 | 100,600 | 102,500 | 100,000 | 101,100 | 38 | 505.50 |
| 2011-02-03 | 105,100 | 106,000 | 103,600 | 103,600 | 26 | 518 |
| 2011-02-02 | 104,000 | 107,000 | 103,900 | 107,000 | 54 | 535 |
| 2011-02-01 | 103,000 | 104,000 | 103,000 | 104,000 | 32 | 520 |
| 2011-01-31 | 101,500 | 101,500 | 100,000 | 100,000 | 8 | 500 |
| 2011-01-28 | 100,000 | 101,000 | 100,000 | 101,000 | 5 | 505 |
| 2011-01-27 | 99,000 | 100,000 | 99,000 | 100,000 | 2 | 500 |
| 2011-01-26 | 99,800 | 99,900 | 99,800 | 99,900 | 3 | 499.50 |
| 2011-01-25 | 98,300 | 98,700 | 98,300 | 98,700 | 8 | 493.50 |
| 2011-01-24 | 98,600 | 98,600 | 96,600 | 96,800 | 11 | 484 |
| 2011-01-21 | 99,100 | 100,500 | 98,700 | 98,700 | 15 | 493.50 |
| 2011-01-20 | 100,000 | 100,500 | 100,000 | 100,500 | 4 | 502.50 |
| 2011-01-19 | 102,000 | 102,500 | 102,000 | 102,500 | 3 | 512.50 |
| 2011-01-18 | 102,000 | 102,000 | 102,000 | 102,000 | 1 | 510 |
| 2011-01-17 | 101,900 | 102,000 | 99,900 | 99,900 | 9 | 499.50 |
| 2011-01-14 | 99,600 | 101,000 | 99,600 | 101,000 | 15 | 505 |
| 2011-01-13 | 99,000 | 101,000 | 98,200 | 101,000 | 20 | 505 |
| 2011-01-12 | 99,100 | 99,100 | 98,700 | 98,700 | 3 | 493.50 |
| 2011-01-11 | 100,000 | 100,000 | 99,000 | 99,000 | 15 | 495 |
| 2011-01-07 | 99,000 | 99,500 | 99,000 | 99,000 | 4 | 495 |
| 2011-01-06 | 100,100 | 100,100 | 100,100 | 100,100 | 3 | 500.50 |
| 2011-01-05 | 99,200 | 99,200 | 99,000 | 99,000 | 4 | 495 |
| 2011-01-04 | 100,100 | 100,400 | 100,000 | 100,000 | 8 | 500 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2013-03-27]1株→100株