1. HOME >
  2. 株価時系列 >
  3. 2483 >
  4. 2020年

2483 (株)翻訳センター の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,1941,2211,1941,21111,5001,211
2020-12-291,1941,2021,1921,2004,1001,200
2020-12-281,1881,2031,1851,1999,3001,199
2020-12-251,2001,2071,1941,1949,9001,194
2020-12-241,1961,2021,1891,19814,6001,198
2020-12-231,2001,2101,1901,19512,4001,195
2020-12-221,2001,2141,1941,1949,9001,194
2020-12-211,2131,2211,2051,2147,6001,214
2020-12-181,2251,2281,2191,2193,0001,219
2020-12-171,2591,2591,2301,2303,7001,230
2020-12-161,2551,2671,2501,2599,1001,259
2020-12-151,2381,2521,2381,2506,2001,250
2020-12-141,2051,2441,2051,23824,0001,238
2020-12-111,2011,2051,2011,2052,6001,205
2020-12-101,1811,2201,1811,20114,8001,201
2020-12-091,1911,2001,1861,1864,1001,186
2020-12-081,1821,2011,1821,1962,6001,196
2020-12-071,1891,2001,1891,1953,3001,195
2020-12-041,1921,2031,1921,2029001,202
2020-12-031,2001,2041,2001,2045,2001,204
2020-12-021,1881,2011,1851,2006,2001,200
2020-12-011,2011,2011,1901,1941,5001,194
2020-11-301,2001,2081,1951,2084,9001,208
2020-11-271,1781,2051,1781,20410,5001,204
2020-11-261,1761,1951,1701,1925,9001,192
2020-11-251,1711,1981,1711,1806,3001,180
2020-11-241,1691,1891,1691,1802,7001,180
2020-11-201,1681,1931,1661,1696,1001,169
2020-11-191,1881,1881,1491,17413,9001,174
2020-11-181,2001,2051,1881,1887,0001,188
2020-11-171,2011,2151,1901,2009,2001,200
2020-11-161,1801,2171,1801,2038,1001,203
2020-11-131,2001,2011,1781,1926,3001,192
2020-11-121,2131,2311,2061,2062,0001,206
2020-11-111,2361,2361,2131,2134,5001,213
2020-11-101,2251,2451,2191,23812,2001,238
2020-11-091,1851,1981,1851,1911,3001,191
2020-11-061,2001,2021,1811,2009,9001,200
2020-11-051,1911,2021,1751,1755,8001,175
2020-11-041,1751,2051,1751,2055,4001,205
2020-11-021,1711,1851,1711,1751,5001,175
2020-10-301,1811,1931,1761,1761,8001,176
2020-10-291,1751,1981,1751,1842,5001,184
2020-10-281,1981,1981,1751,1805,2001,180
2020-10-271,1901,1991,1851,1992,3001,199
2020-10-261,1831,2001,1831,1972,4001,197
2020-10-231,1821,2001,1821,1852,0001,185
2020-10-221,1781,2001,1781,2003,2001,200
2020-10-211,1811,2081,1811,2081,3001,208
2020-10-201,1791,2091,1791,1942,0001,194
2020-10-191,2091,2091,1941,1952,2001,195
2020-10-161,2011,2061,1971,2024,4001,202
2020-10-151,2151,2241,2081,2152,7001,215
2020-10-141,2321,2381,2131,2213,5001,221
2020-10-131,2361,2361,2161,2303,7001,230
2020-10-121,2341,2501,2161,2167,3001,216
2020-10-091,2781,2781,2451,2483,6001,248
2020-10-081,2701,2791,2701,2792,3001,279
2020-10-071,2771,2771,2611,2701,3001,270
2020-10-061,2551,2761,2551,2752,5001,275
2020-10-051,2731,2771,2541,2703,6001,270
2020-10-021,3081,3081,2541,25412,7001,254
2020-09-301,3251,3291,2871,3107,3001,310
2020-09-291,3011,3351,3011,3255,0001,325
2020-09-281,3821,3821,3011,32315,0001,323
2020-09-251,2881,3581,2711,35815,0001,358
2020-09-241,2501,2881,2411,27610,9001,276
2020-09-231,2301,2491,2251,2498,7001,249
2020-09-181,2001,2261,2001,22512,7001,225
2020-09-171,2071,2101,1941,1956,7001,195
2020-09-161,2181,2181,2071,2071,2001,207
2020-09-151,2101,2181,2101,2183,0001,218
2020-09-141,2021,2181,2011,2093,8001,209
2020-09-111,1881,2011,1881,2002,9001,200
2020-09-101,1871,2001,1871,2004,9001,200
2020-09-091,1851,2031,1751,1877,9001,187
2020-09-081,2381,2381,1951,19513,4001,195
2020-09-071,1851,2501,1781,22317,1001,223
2020-09-041,1851,1861,1731,1855,6001,185
2020-09-031,1881,1881,1731,1827,9001,182
2020-09-021,1761,1901,1701,1735,8001,173
2020-09-011,1931,1951,1651,18011,8001,180
2020-08-311,1731,1841,1601,1668,2001,166
2020-08-281,1861,1941,1741,1767,6001,176
2020-08-271,2051,2071,1871,1878,9001,187
2020-08-261,1901,2001,1861,2007,1001,200
2020-08-251,1841,1901,1741,1899,9001,189
2020-08-241,1751,1891,1741,1875,8001,187
2020-08-211,1701,1951,1601,17411,2001,174
2020-08-201,1741,1901,1621,1727,0001,172
2020-08-191,1761,2361,1621,17620,4001,176
2020-08-181,1731,1781,1631,1779,2001,177
2020-08-171,1731,1931,1651,1786,6001,178
2020-08-141,1901,1901,1621,1736,9001,173
2020-08-131,2001,2111,1801,1906,4001,190
2020-08-121,1401,2001,1401,20020,1001,200
2020-08-111,1611,1951,1601,18612,9001,186
2020-08-071,1441,1591,1431,1599,4001,159
2020-08-061,1341,1491,1211,1442,6001,144
2020-08-051,1571,1751,1501,1513,7001,151
2020-08-041,1291,1721,1291,1575,0001,157
2020-08-031,1041,1281,1011,1276,2001,127
2020-07-311,1641,1781,0911,1149,8001,114
2020-07-301,1771,1801,1531,1645,4001,164
2020-07-291,1881,1881,1741,1772,5001,177
2020-07-281,2011,2161,1961,1964,2001,196
2020-07-271,2001,2131,2001,2004,2001,200
2020-07-221,1961,2051,1851,2004,4001,200
2020-07-211,1711,1961,1691,1962,7001,196
2020-07-201,1951,2001,1651,1816,3001,181
2020-07-171,1991,1991,1831,1862,0001,186
2020-07-161,1991,2291,1961,2009,2001,200
2020-07-151,2021,2031,1851,2002,5001,200
2020-07-141,1881,2041,1701,2007,8001,200
2020-07-131,1741,1951,1661,1885,4001,188
2020-07-101,2001,2001,1581,1746,7001,174
2020-07-091,2061,2111,1911,1915,7001,191
2020-07-081,2261,2261,2001,2072,4001,207
2020-07-071,2071,2201,1971,2178,3001,217
2020-07-061,2001,2201,2001,2079,5001,207
2020-07-031,1821,2101,1741,1907,4001,190
2020-07-021,2151,2151,1801,18612,6001,186
2020-07-011,2001,2171,1901,1939,8001,193
2020-06-301,2041,2221,1851,20013,5001,200
2020-06-291,2551,2551,2001,20222,0001,202
2020-06-261,2901,2901,2591,25912,3001,259
2020-06-251,3021,3021,2881,2913,4001,291
2020-06-241,2981,3101,2931,3022,2001,302
2020-06-231,2881,2981,2751,29812,1001,298
2020-06-221,3061,3201,2951,2957,1001,295
2020-06-191,3231,3231,2851,3105,0001,310
2020-06-181,3191,3231,2831,3236,4001,323
2020-06-171,2981,3111,2921,3034,4001,303
2020-06-161,2821,2981,2691,2988,6001,298
2020-06-151,2701,3011,2501,25415,2001,254
2020-06-121,2501,2941,2301,26039,9001,260
2020-06-111,3691,3691,3151,31739,1001,317
2020-06-101,3791,3881,3651,37310,8001,373
2020-06-091,3791,3901,3661,38412,9001,384
2020-06-081,3901,3991,3781,38022,9001,380
2020-06-051,3941,3941,3551,38313,6001,383
2020-06-041,3851,4001,3711,38310,2001,383
2020-06-031,4021,4191,3741,38516,8001,385
2020-06-021,3971,4111,3851,40110,4001,401
2020-06-011,4001,4101,3671,39612,9001,396
2020-05-291,3621,3991,3621,3936,8001,393
2020-05-281,4311,4381,3801,39215,9001,392
2020-05-271,4571,4571,4151,4218,7001,421
2020-05-261,4391,4881,4001,40330,2001,403
2020-05-251,3891,4501,3711,43330,1001,433
2020-05-221,3201,3481,3091,34612,4001,346
2020-05-211,2951,3371,2951,31115,5001,311
2020-05-201,2591,3001,2591,29515,5001,295
2020-05-191,3191,3191,2551,26039,2001,260
2020-05-181,2871,3211,2771,31731,5001,317
2020-05-151,2811,2861,2551,28612,1001,286
2020-05-141,3411,3411,2751,27520,5001,275
2020-05-131,3501,3521,3241,3528,7001,352
2020-05-121,3841,3841,3511,36011,5001,360
2020-05-111,3301,3801,3101,37115,6001,371
2020-05-081,3301,3551,2981,33015,9001,330
2020-05-071,2731,3401,2731,31011,0001,310
2020-05-011,3011,3101,2801,2969,9001,296
2020-04-301,3461,3701,2691,29355,0001,293
2020-04-281,3861,3861,3101,34624,5001,346
2020-04-271,4021,4021,3611,36212,8001,362
2020-04-241,4401,4401,3751,37817,7001,378
2020-04-231,4011,4411,3821,44113,9001,441
2020-04-221,4801,4811,3971,40135,5001,401
2020-04-211,4931,5431,4251,50076,7001,500
2020-04-201,3001,5141,3001,40389,1001,403
2020-04-171,3171,3301,2591,26821,3001,268
2020-04-161,2811,3501,2711,30538,9001,305
2020-04-151,2171,2201,1911,19116,4001,191
2020-04-141,1831,2101,1811,20010,6001,200
2020-04-131,2081,2301,1721,20018,6001,200
2020-04-101,2201,2201,1881,2087,9001,208
2020-04-091,1641,2101,1641,19712,7001,197
2020-04-081,1731,1751,1201,1605,7001,160
2020-04-071,1021,1561,0941,14315,6001,143
2020-04-061,0501,1111,0501,07221,3001,072
2020-04-031,0991,1141,0721,07512,1001,075
2020-04-021,1321,1411,1001,11013,9001,110
2020-04-011,2011,2321,1551,1557,2001,155
2020-03-311,2691,2691,2141,2196,8001,219
2020-03-301,2001,2431,1801,2439,4001,243
2020-03-271,2181,2781,2041,27811,2001,278
2020-03-261,2841,2841,2101,2139,5001,213
2020-03-251,2971,2971,2551,27919,3001,279
2020-03-241,1721,2391,1721,2379,4001,237
2020-03-231,1401,2881,1401,19415,1001,194
2020-03-191,3241,3241,1611,18123,2001,181
2020-03-181,3491,3491,2821,29910,2001,299
2020-03-171,1801,2881,1351,26928,9001,269
2020-03-161,2161,3391,2021,30012,1001,300
2020-03-131,2001,2811,1751,24551,7001,245
2020-03-121,3731,3731,2891,31115,7001,311
2020-03-111,4021,4291,3671,37219,4001,372
2020-03-101,3001,4251,2851,40945,1001,409
2020-03-091,4001,4341,3501,38333,0001,383
2020-03-061,5581,5671,4601,46050,6001,460
2020-03-051,5841,6081,5561,58610,7001,586
2020-03-041,6011,6061,5311,58536,2001,585
2020-03-031,7361,7391,6331,63316,4001,633
2020-03-021,5741,7011,5701,69631,4001,696
2020-02-281,5841,6381,5691,59437,0001,594
2020-02-271,7071,7131,6501,66424,0001,664
2020-02-261,7041,7511,7001,72122,8001,721
2020-02-251,7001,7521,7001,71420,9001,714
2020-02-211,7611,7951,7551,79322,4001,793
2020-02-201,7951,8051,7681,7697,2001,769
2020-02-191,7791,8171,7791,7958,7001,795
2020-02-181,8011,8141,7791,78112,7001,781
2020-02-171,8291,8361,8011,80114,9001,801
2020-02-141,8521,8601,8321,85919,7001,859
2020-02-131,8191,8731,8191,86823,9001,868
2020-02-121,8001,8421,7771,812105,0001,812
2020-02-101,9941,9941,9501,96433,2001,964
2020-02-071,9801,9971,9721,99319,7001,993
2020-02-061,9791,9941,9751,97819,0001,978
2020-02-051,9952,0041,9601,96620,5001,966
2020-02-041,9501,9701,9331,94512,3001,945
2020-02-031,9481,9941,9301,94319,9001,943
2020-01-311,9662,0141,9662,0007,4002,000
2020-01-302,0432,0431,9501,99319,7001,993
2020-01-292,0882,0882,0352,0457,1002,045
2020-01-282,0212,0662,0162,06610,5002,066
2020-01-272,0312,0892,0072,04623,4002,046
2020-01-242,1302,1312,1002,10517,6002,105
2020-01-232,1652,1692,1302,13014,3002,130
2020-01-222,1422,1672,1422,1504,7002,150
2020-01-212,1502,1742,1412,1425,1002,142
2020-01-202,1412,1802,1392,15110,8002,151
2020-01-172,1952,2082,1322,13225,7002,132
2020-01-162,1902,2262,1782,19513,3002,195
2020-01-152,2112,2112,1632,19416,1002,194
2020-01-142,2312,2312,1762,22016,9002,220
2020-01-102,2002,2202,1442,21238,4002,212
2020-01-092,0832,2362,0642,17562,8002,175
2020-01-082,1102,1252,0132,03938,9002,039
2020-01-072,0952,1162,0792,10311,6002,103
2020-01-062,0852,1162,0582,06521,5002,065

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