2483 (株)翻訳センターの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,206	2,236	2,153	2,154	7,400	2,154
2018-12-27	2,289	2,289	2,201	2,246	19,300	2,246
2018-12-26	2,111	2,187	2,111	2,141	16,600	2,141
2018-12-25	2,058	2,150	2,011	2,107	35,600	2,107
2018-12-21	2,040	2,209	1,959	2,208	59,700	2,208
2018-12-20	2,143	2,189	2,051	2,051	39,000	2,051
2018-12-19	2,117	2,235	2,111	2,215	26,200	2,215
2018-12-18	2,210	2,210	2,116	2,117	49,400	2,117
2018-12-17	2,306	2,311	2,216	2,216	19,400	2,216
2018-12-14	2,368	2,389	2,276	2,330	15,700	2,330
2018-12-13	2,351	2,438	2,351	2,390	10,500	2,390
2018-12-12	2,282	2,378	2,282	2,346	15,300	2,346
2018-12-11	2,386	2,415	2,327	2,332	30,300	2,332
2018-12-10	2,410	2,427	2,384	2,407	13,900	2,407
2018-12-07	2,469	2,505	2,468	2,484	6,800	2,484
2018-12-06	2,477	2,501	2,413	2,468	26,900	2,468
2018-12-05	2,497	2,508	2,467	2,498	10,500	2,498
2018-12-04	2,530	2,548	2,500	2,523	10,700	2,523
2018-12-03	2,503	2,523	2,491	2,523	8,200	2,523
2018-11-30	2,483	2,505	2,456	2,486	11,300	2,486
2018-11-29	2,543	2,589	2,450	2,473	24,100	2,473
2018-11-28	2,502	2,530	2,470	2,528	12,500	2,528
2018-11-27	2,602	2,620	2,491	2,495	27,700	2,495
2018-11-26	2,620	2,666	2,535	2,593	49,900	2,593
2018-11-22	2,374	2,439	2,341	2,438	23,100	2,438
2018-11-21	2,291	2,360	2,240	2,347	21,100	2,347
2018-11-20	2,327	2,374	2,282	2,309	21,400	2,309
2018-11-19	2,270	2,391	2,260	2,377	37,100	2,377
2018-11-16	2,308	2,325	2,207	2,220	49,500	2,220
2018-11-15	2,344	2,367	2,256	2,303	45,800	2,303
2018-11-14	2,466	2,500	2,375	2,394	42,900	2,394
2018-11-13	2,488	2,528	2,478	2,480	29,200	2,480
2018-11-12	2,640	2,646	2,526	2,607	43,300	2,607
2018-11-09	2,706	2,770	2,705	2,740	20,300	2,740
2018-11-08	2,694	2,750	2,692	2,695	14,500	2,695
2018-11-07	2,697	2,700	2,615	2,672	15,700	2,672
2018-11-06	2,778	2,778	2,695	2,717	11,200	2,717
2018-11-05	2,850	2,851	2,783	2,796	9,300	2,796
2018-11-02	2,773	2,879	2,773	2,825	16,800	2,825
2018-11-01	2,753	2,800	2,683	2,799	17,400	2,799
2018-10-31	2,679	2,754	2,605	2,751	22,400	2,751
2018-10-30	2,472	2,664	2,410	2,590	51,600	2,590
2018-10-29	2,700	2,729	2,550	2,553	38,100	2,553
2018-10-26	2,920	2,950	2,675	2,698	33,300	2,698
2018-10-25	2,688	2,870	2,640	2,801	48,100	2,801
2018-10-24	3,010	3,015	2,881	2,888	31,800	2,888
2018-10-23	3,100	3,120	2,985	3,000	14,400	3,000
2018-10-22	3,095	3,125	3,070	3,100	7,100	3,100
2018-10-19	3,085	3,100	3,060	3,095	16,700	3,095
2018-10-18	3,210	3,210	3,160	3,180	12,900	3,180
2018-10-17	3,140	3,200	3,140	3,200	12,700	3,200
2018-10-16	3,100	3,100	3,060	3,095	9,400	3,095
2018-10-15	3,130	3,145	3,085	3,100	17,700	3,100
2018-10-12	2,966	3,105	2,960	3,100	29,000	3,100
2018-10-11	3,035	3,140	2,980	2,988	48,100	2,988
2018-10-10	3,155	3,320	3,150	3,195	54,600	3,195
2018-10-09	3,135	3,280	3,095	3,210	18,100	3,210
2018-10-05	3,110	3,190	3,060	3,120	11,300	3,120
2018-10-04	3,225	3,225	3,090	3,170	19,700	3,170
2018-10-03	3,115	3,175	3,070	3,135	15,500	3,135
2018-10-02	3,310	3,310	3,100	3,130	27,700	3,130
2018-10-01	3,235	3,350	3,190	3,215	38,500	3,215
2018-09-28	3,040	3,225	3,020	3,165	24,000	3,165
2018-09-27	3,045	3,060	3,000	3,005	9,600	3,005
2018-09-26	3,015	3,070	3,015	3,050	4,700	3,050
2018-09-25	3,040	3,040	2,951	3,015	16,200	3,015
2018-09-21	3,070	3,160	3,050	3,055	18,100	3,055
2018-09-20	3,040	3,060	3,015	3,060	5,900	3,060
2018-09-19	3,040	3,080	3,020	3,020	6,200	3,020
2018-09-18	2,977	3,000	2,957	3,000	5,800	3,000
2018-09-14	2,994	2,994	2,972	2,977	3,500	2,977
2018-09-13	3,055	3,090	2,988	2,994	8,500	2,994
2018-09-12	3,025	3,085	3,015	3,050	10,000	3,050
2018-09-11	3,085	3,085	3,005	3,030	9,600	3,030
2018-09-10	3,115	3,130	3,065	3,095	25,900	3,095
2018-09-07	3,090	3,095	3,015	3,030	14,400	3,030
2018-09-06	3,115	3,145	3,055	3,105	11,800	3,105
2018-09-05	3,125	3,230	3,125	3,150	30,300	3,150
2018-09-04	3,020	3,190	2,981	3,165	31,100	3,165
2018-09-03	2,998	3,080	2,970	3,025	13,100	3,025
2018-08-31	2,934	2,997	2,934	2,996	9,300	2,996
2018-08-30	2,950	2,990	2,930	2,976	9,000	2,976
2018-08-29	2,923	2,940	2,894	2,938	5,800	2,938
2018-08-28	2,960	2,975	2,866	2,886	10,500	2,886
2018-08-27	2,859	2,940	2,850	2,930	12,300	2,930
2018-08-24	2,810	2,840	2,806	2,826	4,100	2,826
2018-08-23	2,695	2,860	2,695	2,806	6,800	2,806
2018-08-22	2,716	2,727	2,700	2,715	2,500	2,715
2018-08-21	2,730	2,738	2,680	2,716	9,000	2,716
2018-08-20	2,800	2,800	2,748	2,760	7,800	2,760
2018-08-17	2,798	2,820	2,780	2,800	11,100	2,800
2018-08-16	2,790	2,802	2,721	2,795	12,400	2,795
2018-08-15	2,747	2,798	2,720	2,790	10,800	2,790
2018-08-14	2,654	2,747	2,654	2,743	9,300	2,743
2018-08-13	2,703	2,729	2,590	2,654	46,500	2,654
2018-08-10	2,886	2,893	2,715	2,753	38,600	2,753
2018-08-09	2,933	3,015	2,830	2,893	45,200	2,893
2018-08-08	2,897	2,947	2,851	2,923	25,300	2,923
2018-08-07	2,875	2,880	2,817	2,847	12,400	2,847
2018-08-06	2,890	2,963	2,841	2,889	25,400	2,889
2018-08-03	2,840	2,898	2,821	2,840	14,100	2,840
2018-08-02	2,857	2,857	2,804	2,841	13,900	2,841
2018-08-01	2,866	2,898	2,838	2,869	16,800	2,869
2018-07-31	2,889	2,896	2,831	2,865	7,400	2,865
2018-07-30	2,919	2,920	2,851	2,856	4,700	2,856
2018-07-27	2,874	2,925	2,826	2,900	20,700	2,900
2018-07-26	2,959	2,959	2,841	2,915	26,400	2,915
2018-07-25	2,970	2,991	2,935	2,959	7,800	2,959
2018-07-24	2,950	2,990	2,921	2,951	6,300	2,951
2018-07-23	2,965	3,010	2,942	2,950	10,600	2,950
2018-07-20	3,035	3,040	2,952	3,010	19,500	3,010
2018-07-19	3,090	3,135	3,015	3,015	28,000	3,015
2018-07-18	3,010	3,090	3,010	3,090	22,500	3,090
2018-07-17	2,999	3,090	2,975	2,985	47,400	2,985
2018-07-13	2,928	2,980	2,873	2,975	39,200	2,975
2018-07-12	2,696	2,932	2,696	2,920	93,800	2,920
2018-07-11	2,656	2,697	2,623	2,680	19,000	2,680
2018-07-10	2,715	2,726	2,675	2,690	17,500	2,690
2018-07-09	2,600	2,738	2,593	2,726	26,600	2,726
2018-07-06	2,536	2,579	2,502	2,577	21,900	2,577
2018-07-05	2,469	2,504	2,462	2,499	18,900	2,499
2018-07-04	2,506	2,506	2,460	2,462	18,500	2,462
2018-07-03	2,605	2,670	2,432	2,515	26,500	2,515
2018-07-02	2,622	2,649	2,471	2,471	15,300	2,471
2018-06-29	2,520	2,615	2,502	2,608	14,100	2,608
2018-06-28	2,592	2,637	2,510	2,533	25,700	2,533
2018-06-27	2,626	2,642	2,610	2,642	4,100	2,642
2018-06-26	2,619	2,625	2,584	2,610	14,500	2,610
2018-06-25	2,776	2,776	2,645	2,658	14,900	2,658
2018-06-22	2,739	2,739	2,690	2,719	8,000	2,719
2018-06-21	2,700	2,739	2,697	2,738	13,600	2,738
2018-06-20	2,617	2,699	2,586	2,698	14,300	2,698
2018-06-19	2,615	2,670	2,607	2,650	22,000	2,650
2018-06-18	2,627	2,627	2,582	2,586	16,700	2,586
2018-06-15	2,756	2,756	2,644	2,651	22,600	2,651
2018-06-14	2,780	2,780	2,740	2,758	7,500	2,758
2018-06-13	2,760	2,794	2,760	2,780	19,100	2,780
2018-06-12	2,619	2,764	2,619	2,748	39,700	2,748
2018-06-11	2,530	2,600	2,520	2,599	12,700	2,599
2018-06-08	2,529	2,560	2,510	2,531	11,400	2,531
2018-06-07	2,465	2,548	2,465	2,532	11,300	2,532
2018-06-06	2,450	2,478	2,445	2,465	6,800	2,465
2018-06-05	2,485	2,529	2,456	2,468	11,000	2,468
2018-06-04	2,496	2,565	2,488	2,511	11,600	2,511
2018-06-01	2,517	2,531	2,483	2,487	13,700	2,487
2018-05-31	2,506	2,543	2,500	2,518	9,700	2,518
2018-05-30	2,478	2,520	2,452	2,520	16,800	2,520
2018-05-29	2,590	2,602	2,535	2,558	15,600	2,558
2018-05-28	2,505	2,599	2,505	2,588	41,200	2,588
2018-05-25	2,400	2,480	2,381	2,480	9,800	2,480
2018-05-24	2,428	2,450	2,398	2,399	14,400	2,399
2018-05-23	2,510	2,510	2,418	2,430	26,400	2,430
2018-05-22	2,520	2,548	2,505	2,512	18,600	2,512
2018-05-21	2,483	2,505	2,466	2,505	34,700	2,505
2018-05-18	2,410	2,460	2,399	2,454	18,800	2,454
2018-05-17	2,400	2,485	2,370	2,385	41,800	2,385
2018-05-16	2,294	2,349	2,275	2,349	20,600	2,349
2018-05-15	2,267	2,345	2,267	2,310	31,400	2,310
2018-05-14	2,300	2,301	2,225	2,264	76,500	2,264
2018-05-11	2,116	2,116	2,081	2,081	7,500	2,081
2018-05-10	2,090	2,115	2,085	2,115	18,800	2,115
2018-05-09	2,030	2,079	2,030	2,078	13,600	2,078
2018-05-08	2,011	2,030	2,010	2,030	4,500	2,030
2018-05-07	2,011	2,027	2,000	2,009	9,400	2,009
2018-05-02	2,009	2,023	2,007	2,007	2,900	2,007
2018-05-01	2,011	2,047	2,000	2,007	8,500	2,007
2018-04-27	2,019	2,035	2,005	2,005	8,800	2,005
2018-04-26	2,012	2,012	2,003	2,005	2,200	2,005
2018-04-25	2,015	2,015	2,000	2,000	1,700	2,000
2018-04-24	2,004	2,015	1,999	2,012	4,400	2,012
2018-04-23	2,016	2,016	2,000	2,009	2,600	2,009
2018-04-20	1,995	2,003	1,995	2,003	2,100	2,003
2018-04-19	1,997	2,027	1,995	1,995	3,900	1,995
2018-04-18	1,991	2,013	1,991	1,997	4,200	1,997
2018-04-17	2,027	2,027	1,996	1,999	6,900	1,999
2018-04-16	2,014	2,045	2,000	2,000	5,600	2,000
2018-04-13	2,044	2,044	2,020	2,021	3,200	2,021
2018-04-12	2,021	2,046	2,020	2,042	3,700	2,042
2018-04-11	2,050	2,084	2,010	2,010	11,900	2,010
2018-04-10	2,058	2,072	2,033	2,048	3,800	2,048
2018-04-09	2,039	2,050	2,027	2,035	10,600	2,035
2018-04-06	2,030	2,035	1,999	1,999	8,200	1,999
2018-04-05	2,011	2,018	1,998	1,998	7,600	1,998
2018-04-04	1,979	2,050	1,968	2,013	19,900	2,013
2018-04-03	1,971	1,990	1,939	1,956	30,300	1,956
2018-03-30	2,014	2,027	2,002	2,016	5,600	2,016
2018-03-29	1,985	2,030	1,968	2,006	17,300	2,006
2018-03-28	1,909	2,050	1,909	2,035	14,200	2,035
2018-03-27	3,955	4,000	3,940	3,955	8,600	1,977.50
2018-03-26	3,900	3,945	3,875	3,915	17,700	1,957.50
2018-03-23	3,965	4,015	3,945	3,950	14,000	1,975
2018-03-22	4,090	4,090	4,010	4,020	13,500	2,010
2018-03-20	4,060	4,090	4,040	4,045	8,700	2,022.50
2018-03-19	4,200	4,200	4,090	4,095	12,700	2,047.50
2018-03-16	4,110	4,150	4,100	4,130	6,200	2,065
2018-03-15	4,095	4,125	4,080	4,095	7,000	2,047.50
2018-03-14	4,210	4,210	4,080	4,095	20,900	2,047.50
2018-03-13	4,180	4,205	4,150	4,195	6,000	2,097.50
2018-03-12	4,200	4,200	4,155	4,160	9,800	2,080
2018-03-09	4,200	4,240	4,170	4,185	7,100	2,092.50
2018-03-08	4,200	4,200	4,145	4,170	6,000	2,085
2018-03-07	4,175	4,290	4,170	4,185	10,700	2,092.50
2018-03-06	4,235	4,235	4,150	4,155	27,100	2,077.50
2018-03-05	4,650	4,650	4,200	4,220	72,200	2,110
2018-03-02	3,980	3,980	3,900	3,950	4,100	1,975
2018-03-01	4,070	4,070	4,000	4,010	2,500	2,005
2018-02-28	4,070	4,075	4,070	4,070	500	2,035
2018-02-27	4,080	4,095	4,065	4,065	1,400	2,032.50
2018-02-26	4,045	4,100	4,045	4,055	1,600	2,027.50
2018-02-23	4,050	4,050	4,015	4,015	600	2,007.50
2018-02-22	4,065	4,065	4,000	4,005	1,200	2,002.50
2018-02-21	4,125	4,135	4,065	4,065	600	2,032.50
2018-02-20	4,055	4,100	4,050	4,080	800	2,040
2018-02-19	4,040	4,115	4,030	4,060	2,700	2,030
2018-02-16	3,995	4,035	3,920	4,035	1,700	2,017.50
2018-02-15	3,985	4,020	3,945	4,000	1,900	2,000
2018-02-14	3,875	4,000	3,865	3,985	4,600	1,992.50
2018-02-13	3,935	4,000	3,840	3,940	15,800	1,970
2018-02-09	3,950	4,025	3,910	4,000	4,200	2,000
2018-02-08	4,065	4,070	4,035	4,055	1,800	2,027.50
2018-02-07	4,090	4,090	3,930	3,995	5,300	1,997.50
2018-02-06	3,900	3,995	3,725	3,810	22,100	1,905
2018-02-05	4,230	4,290	4,165	4,180	6,100	2,090
2018-02-02	4,350	4,350	4,300	4,330	2,100	2,165
2018-02-01	4,300	4,365	4,280	4,315	3,600	2,157.50
2018-01-31	4,290	4,385	4,280	4,300	3,500	2,150
2018-01-30	4,385	4,385	4,320	4,350	4,300	2,175
2018-01-29	4,400	4,435	4,375	4,410	3,300	2,205
2018-01-26	4,360	4,415	4,360	4,400	2,500	2,200
2018-01-25	4,415	4,415	4,320	4,365	4,800	2,182.50
2018-01-24	4,495	4,495	4,410	4,430	3,300	2,215
2018-01-23	4,445	4,545	4,445	4,495	4,100	2,247.50
2018-01-22	4,545	4,560	4,410	4,450	8,300	2,225
2018-01-19	4,270	4,450	4,270	4,450	5,300	2,225
2018-01-18	4,370	4,495	4,295	4,295	13,900	2,147.50
2018-01-17	4,295	4,340	4,285	4,310	6,500	2,155
2018-01-16	4,230	4,290	4,230	4,240	4,000	2,120
2018-01-15	4,155	4,190	4,125	4,190	2,400	2,095
2018-01-12	4,165	4,190	4,150	4,160	3,500	2,080
2018-01-11	4,205	4,205	4,160	4,165	3,000	2,082.50
2018-01-10	4,245	4,245	4,210	4,210	2,700	2,105
2018-01-09	4,250	4,250	4,215	4,215	2,900	2,107.50
2018-01-05	4,240	4,240	4,190	4,230	3,100	2,115
2018-01-04	4,285	4,285	4,215	4,240	4,800	2,120

分割・併合履歴： [2018-03-28]1株→2株 [2013-03-27]1株→100株

2025年02月
日	月	火	水	木	金	土
« 01月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28

2483 (株)翻訳センター の時系列データ [2018年度]

2483 (株)翻訳センターの時系列データ [2018年度]