コンフィデンス・インターワークス(7374)の株価時系列情報
コンフィデンス・インターワークス(7374)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,901 | 1,943 | 1,892 | 1,935 | 7,300 |
| 2022/12/29 | 1,895 | 1,901 | 1,874 | 1,891 | 3,800 |
| 2022/12/28 | 1,920 | 1,920 | 1,877 | 1,894 | 5,000 |
| 2022/12/27 | 1,864 | 1,922 | 1,799 | 1,922 | 19,100 |
| 2022/12/26 | 1,853 | 1,870 | 1,836 | 1,870 | 6,100 |
| 2022/12/23 | 1,838 | 1,890 | 1,810 | 1,853 | 12,000 |
| 2022/12/22 | 1,850 | 1,860 | 1,807 | 1,834 | 10,900 |
| 2022/12/21 | 1,810 | 1,842 | 1,766 | 1,839 | 19,000 |
| 2022/12/20 | 1,960 | 1,968 | 1,813 | 1,830 | 37,300 |
| 2022/12/19 | 1,954 | 1,997 | 1,947 | 1,960 | 6,600 |
| 2022/12/16 | 1,985 | 1,985 | 1,943 | 1,954 | 7,300 |
| 2022/12/15 | 1,991 | 2,020 | 1,970 | 2,020 | 7,800 |
| 2022/12/14 | 2,004 | 2,020 | 1,970 | 1,996 | 14,300 |
| 2022/12/13 | 2,020 | 2,039 | 2,002 | 2,002 | 2,200 |
| 2022/12/12 | 2,025 | 2,050 | 1,951 | 2,001 | 5,400 |
| 2022/12/09 | 2,058 | 2,059 | 2,018 | 2,020 | 6,000 |
| 2022/12/08 | 2,021 | 2,053 | 2,016 | 2,037 | 3,700 |
| 2022/12/07 | 2,040 | 2,068 | 2,004 | 2,050 | 7,800 |
| 2022/12/06 | 1,994 | 2,041 | 1,940 | 2,040 | 18,800 |
| 2022/12/05 | 2,034 | 2,046 | 1,996 | 2,008 | 9,200 |
| 2022/12/02 | 2,041 | 2,069 | 2,013 | 2,020 | 7,800 |
| 2022/12/01 | 2,156 | 2,163 | 2,021 | 2,030 | 19,800 |
| 2022/11/30 | 2,105 | 2,165 | 2,057 | 2,106 | 11,800 |
| 2022/11/29 | 2,141 | 2,150 | 2,026 | 2,104 | 26,200 |
| 2022/11/28 | 2,172 | 2,205 | 2,132 | 2,200 | 30,500 |
| 2022/11/25 | 2,096 | 2,169 | 2,064 | 2,169 | 37,000 |
| 2022/11/24 | 2,030 | 2,100 | 2,008 | 2,050 | 13,400 |
| 2022/11/22 | 2,062 | 2,111 | 2,035 | 2,035 | 12,900 |
| 2022/11/21 | 1,985 | 2,044 | 1,965 | 2,043 | 21,900 |
| 2022/11/18 | 1,935 | 1,949 | 1,925 | 1,949 | 5,100 |
| 2022/11/17 | 1,938 | 1,939 | 1,912 | 1,924 | 3,600 |
| 2022/11/16 | 1,935 | 1,948 | 1,914 | 1,922 | 5,400 |
| 2022/11/15 | 1,911 | 1,928 | 1,858 | 1,928 | 9,000 |
| 2022/11/14 | 1,970 | 1,970 | 1,914 | 1,924 | 12,600 |
| 2022/11/11 | 2,000 | 2,030 | 1,921 | 1,947 | 90,400 |
| 2022/11/10 | 1,880 | 1,918 | 1,878 | 1,886 | 21,400 |
| 2022/11/09 | 1,899 | 1,899 | 1,872 | 1,880 | 4,200 |
| 2022/11/08 | 1,858 | 1,890 | 1,858 | 1,888 | 5,700 |
| 2022/11/07 | 1,864 | 1,888 | 1,842 | 1,856 | 3,200 |
| 2022/11/04 | 1,815 | 1,855 | 1,800 | 1,855 | 4,000 |
| 2022/11/02 | 1,860 | 1,860 | 1,782 | 1,815 | 15,700 |
| 2022/11/01 | 1,841 | 1,889 | 1,841 | 1,860 | 1,700 |
| 2022/10/31 | 1,880 | 1,880 | 1,850 | 1,853 | 2,400 |
| 2022/10/28 | 1,890 | 1,890 | 1,868 | 1,874 | 3,400 |
| 2022/10/27 | 1,899 | 1,899 | 1,871 | 1,890 | 2,800 |
| 2022/10/26 | 1,849 | 1,899 | 1,846 | 1,899 | 8,600 |
| 2022/10/25 | 1,822 | 1,843 | 1,803 | 1,843 | 5,600 |
| 2022/10/24 | 1,832 | 1,832 | 1,796 | 1,810 | 3,500 |
| 2022/10/21 | 1,818 | 1,818 | 1,799 | 1,815 | 1,500 |
| 2022/10/20 | 1,790 | 1,819 | 1,780 | 1,818 | 3,000 |
| 2022/10/19 | 1,828 | 1,829 | 1,766 | 1,810 | 2,100 |
| 2022/10/18 | 1,782 | 1,832 | 1,782 | 1,828 | 3,400 |
| 2022/10/17 | 1,781 | 1,850 | 1,760 | 1,785 | 4,400 |
| 2022/10/14 | 1,789 | 1,789 | 1,761 | 1,789 | 5,000 |
| 2022/10/13 | 1,760 | 1,765 | 1,733 | 1,734 | 4,500 |
| 2022/10/12 | 1,803 | 1,803 | 1,770 | 1,793 | 1,500 |
| 2022/10/11 | 1,807 | 1,815 | 1,755 | 1,815 | 4,400 |
| 2022/10/07 | 1,857 | 1,857 | 1,801 | 1,823 | 8,000 |
| 2022/10/06 | 1,821 | 1,861 | 1,821 | 1,857 | 6,400 |
| 2022/10/05 | 1,888 | 1,889 | 1,816 | 1,816 | 5,300 |
| 2022/10/04 | 1,846 | 1,881 | 1,804 | 1,850 | 5,400 |
| 2022/10/03 | 1,730 | 2,045 | 1,670 | 1,806 | 25,900 |
| 2022/09/30 | 1,730 | 1,734 | 1,696 | 1,723 | 3,000 |
| 2022/09/29 | 1,713 | 1,788 | 1,713 | 1,745 | 3,200 |
| 2022/09/28 | 1,695 | 1,720 | 1,680 | 1,680 | 6,500 |
| 2022/09/27 | 1,702 | 1,718 | 1,695 | 1,695 | 7,800 |
| 2022/09/26 | 1,769 | 1,769 | 1,695 | 1,720 | 9,800 |
| 2022/09/22 | 1,750 | 1,783 | 1,750 | 1,771 | 4,600 |
| 2022/09/21 | 1,780 | 1,810 | 1,758 | 1,788 | 5,700 |
| 2022/09/20 | 1,820 | 1,821 | 1,785 | 1,804 | 4,100 |
| 2022/09/16 | 1,851 | 1,877 | 1,801 | 1,811 | 13,300 |
| 2022/09/15 | 1,921 | 1,921 | 1,865 | 1,891 | 7,200 |
| 2022/09/14 | 1,857 | 1,900 | 1,851 | 1,900 | 12,900 |
| 2022/09/13 | 1,905 | 1,924 | 1,905 | 1,915 | 3,800 |
| 2022/09/12 | 1,856 | 1,915 | 1,852 | 1,909 | 6,900 |
| 2022/09/09 | 1,812 | 1,874 | 1,794 | 1,856 | 7,400 |
| 2022/09/08 | 1,836 | 1,839 | 1,792 | 1,792 | 6,000 |
| 2022/09/07 | 1,845 | 1,845 | 1,787 | 1,842 | 5,500 |
| 2022/09/06 | 1,817 | 1,847 | 1,817 | 1,846 | 1,800 |
| 2022/09/05 | 1,813 | 1,847 | 1,755 | 1,847 | 8,700 |
| 2022/09/02 | 1,850 | 1,850 | 1,802 | 1,814 | 7,200 |
| 2022/09/01 | 1,839 | 1,843 | 1,795 | 1,843 | 6,200 |
| 2022/08/31 | 1,817 | 1,839 | 1,802 | 1,839 | 4,700 |
| 2022/08/30 | 1,840 | 1,844 | 1,790 | 1,835 | 15,500 |
| 2022/08/29 | 1,840 | 1,870 | 1,832 | 1,843 | 7,900 |
| 2022/08/26 | 1,860 | 1,928 | 1,860 | 1,891 | 14,000 |
| 2022/08/25 | 1,909 | 1,909 | 1,853 | 1,857 | 12,500 |
| 2022/08/24 | 1,902 | 1,915 | 1,866 | 1,876 | 5,000 |
| 2022/08/23 | 1,881 | 1,916 | 1,869 | 1,916 | 3,900 |
| 2022/08/22 | 1,888 | 1,911 | 1,860 | 1,911 | 12,200 |
| 2022/08/19 | 1,931 | 1,931 | 1,881 | 1,901 | 14,600 |
| 2022/08/18 | 1,995 | 1,995 | 1,952 | 1,959 | 8,100 |
| 2022/08/17 | 1,990 | 2,010 | 1,950 | 1,996 | 12,300 |
| 2022/08/16 | 2,007 | 2,019 | 1,935 | 1,990 | 10,900 |
| 2022/08/15 | 1,976 | 2,060 | 1,955 | 1,967 | 30,700 |
| 2022/08/12 | 1,918 | 1,948 | 1,860 | 1,945 | 63,000 |
| 2022/08/10 | 1,815 | 1,815 | 1,755 | 1,758 | 16,300 |
| 2022/08/09 | 1,779 | 1,820 | 1,755 | 1,820 | 13,000 |
| 2022/08/08 | 1,773 | 1,809 | 1,755 | 1,791 | 10,100 |
| 2022/08/05 | 1,751 | 1,769 | 1,745 | 1,767 | 5,400 |
| 2022/08/04 | 1,770 | 1,778 | 1,750 | 1,765 | 5,700 |
| 2022/08/03 | 1,761 | 1,771 | 1,746 | 1,761 | 3,000 |
| 2022/08/02 | 1,764 | 1,792 | 1,750 | 1,761 | 5,300 |
| 2022/08/01 | 1,775 | 1,809 | 1,764 | 1,765 | 21,000 |
| 2022/07/29 | 1,755 | 1,790 | 1,729 | 1,756 | 16,100 |
| 2022/07/28 | 1,755 | 1,770 | 1,717 | 1,755 | 9,900 |
| 2022/07/27 | 1,741 | 1,755 | 1,700 | 1,755 | 9,700 |
| 2022/07/26 | 1,720 | 1,758 | 1,700 | 1,741 | 7,800 |
| 2022/07/25 | 1,737 | 1,738 | 1,684 | 1,720 | 7,000 |
| 2022/07/22 | 1,726 | 1,726 | 1,695 | 1,715 | 9,800 |
| 2022/07/21 | 1,675 | 1,726 | 1,675 | 1,706 | 26,900 |
| 2022/07/20 | 1,677 | 1,702 | 1,677 | 1,686 | 10,100 |
| 2022/07/19 | 1,700 | 1,700 | 1,665 | 1,676 | 15,800 |
| 2022/07/15 | 1,685 | 1,699 | 1,650 | 1,699 | 5,700 |
| 2022/07/14 | 1,673 | 1,690 | 1,650 | 1,670 | 8,500 |
| 2022/07/13 | 1,648 | 1,677 | 1,640 | 1,669 | 10,500 |
| 2022/07/12 | 1,667 | 1,688 | 1,650 | 1,650 | 9,200 |
| 2022/07/11 | 1,697 | 1,697 | 1,644 | 1,670 | 9,200 |
| 2022/07/08 | 1,650 | 1,710 | 1,644 | 1,661 | 28,400 |
| 2022/07/07 | 1,655 | 1,682 | 1,645 | 1,666 | 8,700 |
| 2022/07/06 | 1,620 | 1,688 | 1,610 | 1,652 | 21,200 |
| 2022/07/05 | 1,615 | 1,638 | 1,599 | 1,632 | 12,600 |
| 2022/07/04 | 1,659 | 1,659 | 1,598 | 1,616 | 13,900 |
| 2022/07/01 | 1,665 | 1,665 | 1,607 | 1,621 | 16,600 |
| 2022/06/30 | 1,668 | 1,668 | 1,638 | 1,645 | 11,700 |
| 2022/06/29 | 1,638 | 1,684 | 1,628 | 1,681 | 7,500 |
| 2022/06/28 | 1,697 | 1,697 | 1,647 | 1,652 | 26,400 |
| 2022/06/27 | 1,677 | 1,725 | 1,610 | 1,646 | 38,600 |
| 2022/06/24 | 1,571 | 1,649 | 1,561 | 1,649 | 52,200 |
| 2022/06/23 | 1,530 | 1,585 | 1,520 | 1,531 | 19,200 |
| 2022/06/22 | 1,567 | 1,580 | 1,499 | 1,525 | 35,000 |
| 2022/06/21 | 1,485 | 1,544 | 1,485 | 1,540 | 19,900 |
| 2022/06/20 | 1,582 | 1,590 | 1,455 | 1,475 | 53,000 |
| 2022/06/17 | 1,511 | 1,582 | 1,480 | 1,548 | 69,600 |
| 2022/06/16 | 1,697 | 1,730 | 1,622 | 1,624 | 39,300 |
| 2022/06/15 | 1,715 | 1,725 | 1,639 | 1,690 | 36,200 |
| 2022/06/14 | 1,668 | 1,751 | 1,658 | 1,751 | 38,100 |
| 2022/06/13 | 1,690 | 1,737 | 1,667 | 1,708 | 31,100 |
| 2022/06/10 | 1,770 | 1,770 | 1,710 | 1,730 | 40,800 |
| 2022/06/09 | 1,825 | 1,850 | 1,772 | 1,793 | 48,700 |
| 2022/06/08 | 1,785 | 1,830 | 1,725 | 1,820 | 111,900 |
| 2022/06/07 | 1,743 | 1,792 | 1,700 | 1,771 | 75,200 |
| 2022/06/06 | 1,687 | 1,753 | 1,657 | 1,743 | 32,900 |
| 2022/06/03 | 1,660 | 1,696 | 1,622 | 1,687 | 21,800 |
| 2022/06/02 | 1,647 | 1,685 | 1,610 | 1,648 | 22,400 |
| 2022/06/01 | 1,640 | 1,658 | 1,620 | 1,628 | 14,200 |
| 2022/05/31 | 1,640 | 1,670 | 1,609 | 1,650 | 18,300 |
| 2022/05/30 | 1,632 | 1,660 | 1,609 | 1,645 | 21,300 |
| 2022/05/27 | 1,636 | 1,636 | 1,590 | 1,592 | 10,400 |
| 2022/05/26 | 1,637 | 1,680 | 1,615 | 1,615 | 20,500 |
| 2022/05/25 | 1,624 | 1,630 | 1,580 | 1,597 | 24,600 |
| 2022/05/24 | 1,681 | 1,690 | 1,623 | 1,624 | 18,500 |
| 2022/05/23 | 1,618 | 1,682 | 1,606 | 1,682 | 17,900 |
| 2022/05/20 | 1,584 | 1,634 | 1,573 | 1,624 | 10,900 |
| 2022/05/19 | 1,574 | 1,620 | 1,546 | 1,582 | 29,100 |
| 2022/05/18 | 1,642 | 1,700 | 1,626 | 1,639 | 18,400 |
| 2022/05/17 | 1,650 | 1,651 | 1,579 | 1,602 | 25,200 |
| 2022/05/16 | 1,802 | 1,802 | 1,641 | 1,641 | 31,100 |
| 2022/05/13 | 1,737 | 1,831 | 1,725 | 1,800 | 21,900 |
| 2022/05/12 | 1,813 | 1,870 | 1,785 | 1,786 | 12,900 |
| 2022/05/11 | 1,873 | 1,890 | 1,827 | 1,890 | 9,200 |
| 2022/05/10 | 1,833 | 1,890 | 1,752 | 1,889 | 9,900 |
| 2022/05/09 | 1,882 | 1,913 | 1,823 | 1,833 | 15,900 |
| 2022/05/06 | 1,930 | 1,930 | 1,878 | 1,910 | 14,300 |
| 2022/05/02 | 1,971 | 1,971 | 1,912 | 1,924 | 6,700 |
| 2022/04/28 | 1,999 | 2,005 | 1,931 | 1,931 | 15,700 |
| 2022/04/27 | 1,981 | 1,988 | 1,943 | 1,988 | 12,200 |
| 2022/04/26 | 1,926 | 2,039 | 1,926 | 2,039 | 25,000 |
| 2022/04/25 | 1,940 | 2,017 | 1,912 | 1,918 | 22,300 |
| 2022/04/22 | 2,005 | 2,035 | 1,935 | 2,019 | 15,300 |
| 2022/04/21 | 2,003 | 2,033 | 1,950 | 1,987 | 6,100 |
| 2022/04/20 | 2,016 | 2,114 | 1,997 | 2,002 | 12,700 |
| 2022/04/19 | 2,018 | 2,018 | 1,915 | 1,997 | 9,000 |
| 2022/04/18 | 1,982 | 2,021 | 1,951 | 1,978 | 5,000 |
| 2022/04/15 | 2,004 | 2,030 | 1,965 | 1,991 | 10,200 |
| 2022/04/14 | 2,099 | 2,099 | 2,033 | 2,062 | 7,300 |
| 2022/04/13 | 2,080 | 2,100 | 2,031 | 2,086 | 8,700 |
| 2022/04/12 | 1,920 | 2,036 | 1,880 | 2,030 | 26,400 |
| 2022/04/11 | 2,156 | 2,156 | 1,986 | 2,010 | 11,700 |
| 2022/04/08 | 2,150 | 2,165 | 2,081 | 2,118 | 9,200 |
| 2022/04/07 | 2,216 | 2,221 | 2,130 | 2,137 | 14,500 |
| 2022/04/06 | 2,171 | 2,257 | 2,141 | 2,247 | 17,300 |
| 2022/04/05 | 2,228 | 2,295 | 2,171 | 2,210 | 23,500 |
| 2022/04/04 | 2,089 | 2,263 | 2,070 | 2,228 | 39,100 |
| 2022/04/01 | 2,040 | 2,045 | 1,999 | 2,017 | 16,000 |
| 2022/03/31 | 2,049 | 2,100 | 2,040 | 2,090 | 8,900 |
| 2022/03/30 | 1,993 | 2,145 | 1,991 | 2,084 | 22,300 |
| 2022/03/29 | 2,000 | 2,052 | 1,983 | 2,033 | 6,000 |
| 2022/03/28 | 2,078 | 2,078 | 1,982 | 1,983 | 7,800 |
| 2022/03/25 | 2,100 | 2,120 | 2,006 | 2,044 | 20,000 |
| 2022/03/24 | 1,975 | 2,137 | 1,950 | 2,137 | 26,300 |
| 2022/03/23 | 1,960 | 2,016 | 1,920 | 1,992 | 18,100 |
| 2022/03/22 | 2,010 | 2,030 | 1,920 | 1,920 | 21,600 |
| 2022/03/18 | 2,025 | 2,045 | 1,950 | 2,022 | 24,300 |
| 2022/03/17 | 1,980 | 2,040 | 1,972 | 2,030 | 25,400 |
| 2022/03/16 | 1,918 | 1,977 | 1,900 | 1,958 | 9,500 |
| 2022/03/15 | 1,869 | 1,928 | 1,800 | 1,882 | 9,500 |
| 2022/03/14 | 1,926 | 1,980 | 1,874 | 1,898 | 20,600 |
| 2022/03/11 | 1,838 | 1,980 | 1,835 | 1,966 | 28,500 |
| 2022/03/10 | 1,850 | 1,850 | 1,810 | 1,838 | 19,400 |
| 2022/03/09 | 1,799 | 1,851 | 1,760 | 1,770 | 14,900 |
| 2022/03/08 | 1,625 | 1,900 | 1,622 | 1,782 | 77,400 |
| 2022/03/07 | 1,631 | 1,639 | 1,580 | 1,638 | 20,200 |
| 2022/03/04 | 1,706 | 1,711 | 1,616 | 1,711 | 16,000 |
| 2022/03/03 | 1,799 | 1,799 | 1,730 | 1,731 | 7,800 |
| 2022/03/02 | 1,746 | 1,767 | 1,709 | 1,755 | 14,000 |
| 2022/03/01 | 1,690 | 1,800 | 1,690 | 1,775 | 14,100 |
| 2022/02/28 | 1,643 | 1,690 | 1,614 | 1,690 | 17,400 |
| 2022/02/25 | 1,570 | 1,644 | 1,570 | 1,626 | 12,400 |
| 2022/02/24 | 1,603 | 1,603 | 1,526 | 1,541 | 14,200 |
| 2022/02/22 | 1,638 | 1,700 | 1,613 | 1,623 | 11,600 |
| 2022/02/21 | 1,660 | 1,731 | 1,652 | 1,667 | 6,900 |
| 2022/02/18 | 1,622 | 1,699 | 1,622 | 1,685 | 9,900 |
| 2022/02/17 | 1,716 | 1,716 | 1,644 | 1,655 | 16,700 |
| 2022/02/16 | 1,719 | 1,730 | 1,671 | 1,677 | 10,000 |
| 2022/02/15 | 1,665 | 1,665 | 1,622 | 1,653 | 8,000 |
| 2022/02/14 | 1,708 | 1,759 | 1,640 | 1,641 | 21,400 |
| 2022/02/10 | 1,738 | 1,850 | 1,738 | 1,828 | 26,800 |
| 2022/02/09 | 1,736 | 1,736 | 1,660 | 1,736 | 10,800 |
| 2022/02/08 | 1,720 | 1,740 | 1,673 | 1,710 | 10,400 |
| 2022/02/07 | 1,687 | 1,739 | 1,670 | 1,719 | 7,000 |
| 2022/02/04 | 1,630 | 1,688 | 1,629 | 1,671 | 6,100 |
| 2022/02/03 | 1,648 | 1,660 | 1,603 | 1,660 | 26,200 |
| 2022/02/02 | 1,636 | 1,712 | 1,630 | 1,650 | 38,900 |
| 2022/02/01 | 1,680 | 1,750 | 1,612 | 1,634 | 28,500 |
| 2022/01/31 | 1,631 | 1,730 | 1,631 | 1,651 | 19,000 |
| 2022/01/28 | 1,678 | 1,698 | 1,580 | 1,631 | 28,500 |
| 2022/01/27 | 1,812 | 1,812 | 1,612 | 1,695 | 20,700 |
| 2022/01/26 | 1,819 | 1,869 | 1,780 | 1,812 | 7,400 |
| 2022/01/25 | 1,895 | 1,895 | 1,784 | 1,807 | 14,800 |
| 2022/01/24 | 1,800 | 1,902 | 1,799 | 1,902 | 20,000 |
| 2022/01/21 | 1,821 | 1,852 | 1,801 | 1,840 | 19,500 |
| 2022/01/20 | 1,750 | 1,889 | 1,750 | 1,857 | 35,200 |
| 2022/01/19 | 1,800 | 1,841 | 1,752 | 1,776 | 26,700 |
| 2022/01/18 | 1,906 | 1,906 | 1,761 | 1,800 | 20,800 |
| 2022/01/17 | 1,826 | 1,903 | 1,820 | 1,871 | 21,100 |
| 2022/01/14 | 1,798 | 1,880 | 1,798 | 1,828 | 19,600 |
| 2022/01/13 | 1,827 | 1,867 | 1,806 | 1,864 | 18,900 |
| 2022/01/12 | 1,744 | 1,848 | 1,743 | 1,846 | 37,100 |
| 2022/01/11 | 1,612 | 1,729 | 1,601 | 1,727 | 43,300 |
| 2022/01/07 | 1,695 | 1,712 | 1,545 | 1,643 | 72,000 |
| 2022/01/06 | 1,729 | 1,770 | 1,695 | 1,706 | 67,900 |
| 2022/01/05 | 1,795 | 1,812 | 1,750 | 1,801 | 35,400 |
| 2022/01/04 | 1,792 | 1,816 | 1,788 | 1,801 | 19,900 |