2483 (株)翻訳センターの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,053	2,121	2,045	2,105	23,700	2,105
2019-12-27	2,010	2,036	2,009	2,036	17,500	2,036
2019-12-26	1,993	2,025	1,976	1,999	34,700	1,999
2019-12-25	1,983	2,011	1,974	1,980	25,000	1,980
2019-12-24	1,993	2,021	1,980	1,986	36,900	1,986
2019-12-23	2,000	2,010	1,984	1,993	25,000	1,993
2019-12-20	1,996	2,003	1,985	2,003	16,600	2,003
2019-12-19	2,000	2,015	1,991	2,001	26,100	2,001
2019-12-18	2,000	2,000	1,972	1,994	20,900	1,994
2019-12-17	2,000	2,016	1,990	2,002	17,800	2,002
2019-12-16	2,019	2,023	1,984	2,000	21,000	2,000
2019-12-13	2,000	2,019	1,997	2,012	14,000	2,012
2019-12-12	2,014	2,017	1,991	2,001	12,900	2,001
2019-12-11	2,005	2,023	1,995	1,999	16,200	1,999
2019-12-10	2,030	2,030	1,991	2,012	25,200	2,012
2019-12-09	2,067	2,125	2,014	2,035	27,000	2,035
2019-12-06	2,029	2,072	2,029	2,072	24,000	2,072
2019-12-05	2,030	2,055	2,012	2,029	16,400	2,029
2019-12-04	1,992	2,023	1,980	2,012	8,900	2,012
2019-12-03	2,001	2,022	1,984	1,995	12,100	1,995
2019-12-02	2,012	2,052	2,003	2,004	9,500	2,004
2019-11-29	2,011	2,040	2,006	2,012	9,700	2,012
2019-11-28	2,051	2,051	2,009	2,009	5,900	2,009
2019-11-27	2,053	2,057	2,044	2,048	4,700	2,048
2019-11-26	2,049	2,078	2,020	2,046	13,900	2,046
2019-11-25	2,019	2,046	2,016	2,035	7,500	2,035
2019-11-22	2,004	2,030	1,995	2,005	10,400	2,005
2019-11-21	2,000	2,005	1,983	1,994	7,100	1,994
2019-11-20	2,011	2,012	1,992	1,999	4,900	1,999
2019-11-19	2,038	2,038	1,992	2,012	8,800	2,012
2019-11-18	1,988	2,040	1,988	2,020	12,900	2,020
2019-11-15	1,963	1,992	1,958	1,972	7,500	1,972
2019-11-14	1,994	2,006	1,963	1,963	8,300	1,963
2019-11-13	2,030	2,030	1,972	1,995	14,800	1,995
2019-11-12	2,049	2,049	2,018	2,023	8,400	2,023
2019-11-11	2,079	2,079	2,025	2,033	9,800	2,033
2019-11-08	2,100	2,109	2,037	2,048	26,200	2,048
2019-11-07	1,980	2,046	1,965	2,032	27,100	2,032
2019-11-06	1,970	1,991	1,970	1,990	7,300	1,990
2019-11-05	1,941	1,978	1,941	1,967	9,900	1,967
2019-11-01	1,955	1,955	1,929	1,933	4,000	1,933
2019-10-31	1,959	1,974	1,948	1,950	5,900	1,950
2019-10-30	1,965	1,965	1,957	1,959	2,700	1,959
2019-10-29	1,949	1,969	1,949	1,961	6,100	1,961
2019-10-28	1,960	1,965	1,948	1,949	4,300	1,949
2019-10-25	1,955	1,957	1,940	1,955	5,200	1,955
2019-10-24	1,967	1,967	1,952	1,952	2,500	1,952
2019-10-23	1,930	1,969	1,930	1,960	7,000	1,960
2019-10-21	1,917	1,938	1,907	1,922	6,300	1,922
2019-10-18	1,922	1,942	1,910	1,917	6,400	1,917
2019-10-17	1,920	1,940	1,915	1,932	5,100	1,932
2019-10-16	1,949	1,955	1,925	1,930	7,700	1,930
2019-10-15	1,916	1,954	1,915	1,920	6,700	1,920
2019-10-11	1,940	1,940	1,877	1,890	20,300	1,890
2019-10-10	1,963	1,966	1,938	1,942	13,200	1,942
2019-10-09	2,015	2,015	1,978	1,980	6,100	1,980
2019-10-08	1,975	2,025	1,975	2,018	20,700	2,018
2019-10-07	1,980	1,981	1,952	1,969	11,600	1,969
2019-10-04	1,917	1,974	1,917	1,974	11,500	1,974
2019-10-03	1,935	1,940	1,892	1,934	27,200	1,934
2019-10-02	1,953	1,980	1,915	1,975	16,400	1,975
2019-10-01	1,997	1,997	1,967	1,977	25,200	1,977
2019-09-30	2,028	2,028	1,963	1,986	24,800	1,986
2019-09-27	2,089	2,089	1,999	2,020	29,800	2,020
2019-09-26	2,073	2,092	2,020	2,075	51,300	2,075
2019-09-25	1,972	2,034	1,963	2,014	40,200	2,014
2019-09-24	1,906	1,981	1,892	1,972	33,200	1,972
2019-09-20	1,839	1,868	1,839	1,866	13,500	1,866
2019-09-19	1,817	1,853	1,817	1,838	19,400	1,838
2019-09-18	1,804	1,817	1,795	1,805	12,800	1,805
2019-09-17	1,780	1,850	1,762	1,804	33,000	1,804
2019-09-13	1,815	1,823	1,775	1,791	19,300	1,791
2019-09-12	1,829	1,837	1,813	1,819	15,400	1,819
2019-09-11	1,791	1,828	1,781	1,819	15,400	1,819
2019-09-10	1,799	1,817	1,786	1,795	21,600	1,795
2019-09-09	1,750	1,795	1,750	1,784	24,900	1,784
2019-09-06	1,760	1,780	1,730	1,730	25,800	1,730
2019-09-05	1,718	1,757	1,718	1,751	37,500	1,751
2019-09-04	1,690	1,719	1,690	1,710	11,600	1,710
2019-09-03	1,687	1,722	1,676	1,713	18,300	1,713
2019-09-02	1,672	1,690	1,665	1,674	10,000	1,674
2019-08-30	1,662	1,676	1,656	1,664	13,800	1,664
2019-08-29	1,666	1,690	1,648	1,649	21,400	1,649
2019-08-28	1,656	1,678	1,645	1,660	26,900	1,660
2019-08-27	1,678	1,678	1,644	1,645	21,800	1,645
2019-08-26	1,650	1,658	1,642	1,647	21,500	1,647
2019-08-23	1,715	1,715	1,669	1,672	32,900	1,672
2019-08-22	1,754	1,757	1,694	1,700	39,800	1,700
2019-08-21	1,682	1,736	1,682	1,730	49,900	1,730
2019-08-20	1,673	1,732	1,670	1,692	55,500	1,692
2019-08-19	1,703	1,716	1,640	1,662	94,700	1,662
2019-08-16	1,740	1,740	1,691	1,691	57,800	1,691
2019-08-15	1,784	1,793	1,722	1,755	86,200	1,755
2019-08-14	1,883	1,919	1,838	1,864	148,100	1,864
2019-08-13	2,008	2,008	2,008	2,008	11,500	2,008
2019-08-09	2,485	2,518	2,483	2,508	12,200	2,508
2019-08-08	2,470	2,495	2,435	2,478	12,600	2,478
2019-08-07	2,360	2,495	2,360	2,477	13,100	2,477
2019-08-06	2,320	2,372	2,282	2,356	9,500	2,356
2019-08-05	2,400	2,400	2,322	2,375	11,700	2,375
2019-08-02	2,415	2,428	2,395	2,403	9,200	2,403
2019-08-01	2,397	2,431	2,397	2,431	7,100	2,431
2019-07-31	2,400	2,439	2,388	2,431	9,200	2,431
2019-07-30	2,362	2,400	2,362	2,400	5,600	2,400
2019-07-29	2,382	2,382	2,360	2,360	6,700	2,360
2019-07-26	2,371	2,376	2,350	2,369	5,100	2,369
2019-07-25	2,389	2,390	2,350	2,373	5,500	2,373
2019-07-24	2,382	2,390	2,340	2,360	6,400	2,360
2019-07-23	2,344	2,381	2,338	2,371	9,100	2,371
2019-07-22	2,339	2,339	2,310	2,331	4,500	2,331
2019-07-19	2,315	2,349	2,302	2,334	12,100	2,334
2019-07-18	2,365	2,380	2,313	2,314	11,900	2,314
2019-07-17	2,372	2,381	2,350	2,371	7,400	2,371
2019-07-16	2,333	2,398	2,332	2,361	17,000	2,361
2019-07-12	2,400	2,400	2,332	2,332	13,300	2,332
2019-07-11	2,362	2,400	2,330	2,382	26,400	2,382
2019-07-10	2,305	2,351	2,305	2,349	11,900	2,349
2019-07-09	2,313	2,323	2,293	2,305	10,500	2,305
2019-07-08	2,305	2,314	2,284	2,291	7,200	2,291
2019-07-05	2,306	2,315	2,285	2,291	4,700	2,291
2019-07-04	2,303	2,319	2,260	2,307	12,800	2,307
2019-07-03	2,325	2,328	2,284	2,309	8,000	2,309
2019-07-02	2,330	2,330	2,297	2,300	11,200	2,300
2019-07-01	2,301	2,328	2,281	2,315	17,700	2,315
2019-06-28	2,254	2,288	2,232	2,281	10,900	2,281
2019-06-27	2,199	2,265	2,186	2,245	13,400	2,245
2019-06-26	2,208	2,209	2,189	2,197	5,200	2,197
2019-06-25	2,261	2,261	2,208	2,213	7,500	2,213
2019-06-24	2,220	2,236	2,190	2,232	13,500	2,232
2019-06-21	2,222	2,238	2,215	2,218	6,700	2,218
2019-06-20	2,205	2,231	2,196	2,222	11,100	2,222
2019-06-19	2,206	2,218	2,186	2,193	12,800	2,193
2019-06-18	2,220	2,228	2,186	2,186	9,700	2,186
2019-06-17	2,236	2,252	2,215	2,216	7,700	2,216
2019-06-14	2,166	2,271	2,163	2,236	12,300	2,236
2019-06-13	2,189	2,192	2,160	2,163	10,100	2,163
2019-06-12	2,196	2,213	2,179	2,180	18,100	2,180
2019-06-11	2,268	2,273	2,193	2,201	37,300	2,201
2019-06-10	2,311	2,328	2,262	2,266	20,100	2,266
2019-06-07	2,191	2,313	2,190	2,282	13,400	2,282
2019-06-06	2,184	2,200	2,151	2,188	13,600	2,188
2019-06-05	2,144	2,180	2,138	2,172	12,200	2,172
2019-06-04	2,141	2,147	2,121	2,135	8,700	2,135
2019-06-03	2,176	2,211	2,143	2,157	14,400	2,157
2019-05-31	2,235	2,235	2,196	2,211	4,100	2,211
2019-05-30	2,210	2,234	2,162	2,234	7,300	2,234
2019-05-29	2,221	2,221	2,174	2,200	11,300	2,200
2019-05-28	2,251	2,251	2,225	2,239	5,300	2,239
2019-05-27	2,270	2,271	2,222	2,232	6,300	2,232
2019-05-24	2,186	2,251	2,180	2,231	11,500	2,231
2019-05-23	2,209	2,223	2,184	2,206	8,700	2,206
2019-05-22	2,212	2,253	2,206	2,211	4,200	2,211
2019-05-21	2,240	2,240	2,206	2,212	13,500	2,212
2019-05-20	2,301	2,307	2,214	2,245	22,200	2,245
2019-05-17	2,325	2,325	2,281	2,301	9,100	2,301
2019-05-16	2,350	2,350	2,295	2,300	11,200	2,300
2019-05-15	2,387	2,387	2,333	2,350	9,500	2,350
2019-05-14	2,420	2,420	2,348	2,383	17,200	2,383
2019-05-13	2,450	2,475	2,366	2,440	34,300	2,440
2019-05-10	2,361	2,424	2,353	2,424	17,800	2,424
2019-05-09	2,398	2,398	2,355	2,355	5,800	2,355
2019-05-08	2,410	2,414	2,375	2,375	7,200	2,375
2019-05-07	2,368	2,440	2,356	2,429	7,100	2,429
2019-04-26	2,335	2,370	2,300	2,370	6,800	2,370
2019-04-25	2,349	2,349	2,305	2,335	5,600	2,335
2019-04-24	2,350	2,369	2,322	2,341	5,200	2,341
2019-04-23	2,331	2,354	2,317	2,353	8,000	2,353
2019-04-22	2,397	2,397	2,320	2,326	9,200	2,326
2019-04-19	2,402	2,402	2,367	2,371	9,600	2,371
2019-04-18	2,444	2,452	2,368	2,370	25,600	2,370
2019-04-17	2,476	2,476	2,450	2,455	8,100	2,455
2019-04-16	2,491	2,525	2,480	2,489	6,400	2,489
2019-04-15	2,511	2,530	2,474	2,493	11,400	2,493
2019-04-12	2,430	2,508	2,422	2,508	7,500	2,508
2019-04-11	2,485	2,485	2,450	2,450	13,800	2,450
2019-04-10	2,454	2,489	2,452	2,461	5,600	2,461
2019-04-09	2,512	2,527	2,496	2,498	8,800	2,498
2019-04-08	2,540	2,554	2,522	2,522	6,400	2,522
2019-04-05	2,553	2,558	2,537	2,540	3,700	2,540
2019-04-04	2,535	2,571	2,535	2,552	8,100	2,552
2019-04-03	2,553	2,556	2,501	2,540	24,400	2,540
2019-04-02	2,647	2,647	2,574	2,576	12,700	2,576
2019-04-01	2,699	2,699	2,660	2,660	2,800	2,660
2019-03-29	2,686	2,690	2,635	2,688	5,400	2,688
2019-03-28	2,757	2,758	2,661	2,696	9,100	2,696
2019-03-27	2,795	2,800	2,750	2,757	5,600	2,757
2019-03-26	2,691	2,796	2,690	2,795	23,100	2,795
2019-03-25	2,598	2,700	2,553	2,700	12,400	2,700
2019-03-22	2,680	2,680	2,620	2,635	7,300	2,635
2019-03-20	2,689	2,699	2,605	2,680	15,000	2,680
2019-03-19	2,670	2,696	2,571	2,690	24,700	2,690
2019-03-18	2,520	2,695	2,502	2,695	56,200	2,695
2019-03-15	2,383	2,530	2,383	2,471	25,000	2,471
2019-03-14	2,408	2,421	2,376	2,382	5,100	2,382
2019-03-13	2,394	2,432	2,390	2,408	3,500	2,408
2019-03-12	2,400	2,400	2,382	2,394	8,200	2,394
2019-03-11	2,376	2,400	2,368	2,400	3,300	2,400
2019-03-08	2,455	2,455	2,370	2,372	15,800	2,372
2019-03-07	2,500	2,500	2,460	2,460	7,200	2,460
2019-03-06	2,496	2,524	2,480	2,498	5,700	2,498
2019-03-05	2,474	2,495	2,471	2,495	3,700	2,495
2019-03-04	2,524	2,529	2,501	2,512	3,800	2,512
2019-03-01	2,481	2,526	2,481	2,513	7,800	2,513
2019-02-28	2,504	2,524	2,480	2,497	11,600	2,497
2019-02-27	2,526	2,526	2,483	2,504	4,800	2,504
2019-02-26	2,497	2,525	2,480	2,499	7,300	2,499
2019-02-25	2,518	2,530	2,494	2,508	7,600	2,508
2019-02-22	2,480	2,540	2,472	2,486	10,900	2,486
2019-02-21	2,475	2,490	2,455	2,471	5,600	2,471
2019-02-20	2,451	2,475	2,450	2,475	5,300	2,475
2019-02-19	2,435	2,485	2,435	2,450	8,900	2,450
2019-02-18	2,421	2,491	2,421	2,444	9,900	2,444
2019-02-15	2,466	2,466	2,409	2,415	14,000	2,415
2019-02-14	2,351	2,397	2,351	2,397	4,400	2,397
2019-02-13	2,350	2,374	2,344	2,351	6,100	2,351
2019-02-12	2,350	2,356	2,320	2,343	16,300	2,343
2019-02-08	2,371	2,413	2,350	2,388	7,900	2,388
2019-02-07	2,428	2,428	2,371	2,391	7,800	2,391
2019-02-06	2,450	2,458	2,415	2,415	6,600	2,415
2019-02-05	2,416	2,471	2,416	2,422	16,200	2,422
2019-02-04	2,348	2,381	2,339	2,372	6,800	2,372
2019-02-01	2,306	2,330	2,290	2,309	5,200	2,309
2019-01-31	2,259	2,306	2,259	2,306	4,700	2,306
2019-01-30	2,302	2,318	2,256	2,256	5,200	2,256
2019-01-29	2,302	2,315	2,295	2,302	4,300	2,302
2019-01-28	2,291	2,336	2,291	2,322	1,900	2,322
2019-01-25	2,326	2,352	2,320	2,325	3,800	2,325
2019-01-24	2,365	2,365	2,321	2,326	2,000	2,326
2019-01-23	2,341	2,360	2,300	2,344	3,500	2,344
2019-01-22	2,312	2,368	2,251	2,344	11,900	2,344
2019-01-21	2,412	2,428	2,311	2,311	18,500	2,311
2019-01-18	2,400	2,422	2,372	2,411	7,600	2,411
2019-01-17	2,368	2,388	2,320	2,367	13,100	2,367
2019-01-16	2,286	2,369	2,254	2,322	16,100	2,322
2019-01-15	2,141	2,279	2,139	2,270	14,400	2,270
2019-01-11	2,150	2,179	2,150	2,157	5,000	2,157
2019-01-10	2,195	2,196	2,130	2,130	13,100	2,130
2019-01-09	2,280	2,286	2,191	2,195	12,400	2,195
2019-01-08	2,235	2,280	2,235	2,270	7,600	2,270
2019-01-07	2,173	2,269	2,150	2,235	16,400	2,235
2019-01-04	2,082	2,135	2,051	2,101	21,400	2,101

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 [2019年度]

2483 (株)翻訳センターの時系列データ [2019年度]