ヴィレッジヴァンガードコーポレーション(2769)の株価時系列情報
ヴィレッジヴァンガードコーポレーション(2769)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 |
|---|---|---|---|---|---|
| 2003/12/30 | 520,000 | 540,000 | 520,000 | 540,000 | 56 |
| 2003/12/29 | 505,000 | 510,000 | 505,000 | 510,000 | 12 |
| 2003/12/26 | 505,000 | 510,000 | 500,000 | 505,000 | 20 |
| 2003/12/25 | 503,000 | 510,000 | 500,000 | 505,000 | 26 |
| 2003/12/24 | 493,000 | 503,000 | 493,000 | 503,000 | 8 |
| 2003/12/22 | 503,000 | 503,000 | 490,000 | 503,000 | 36 |
| 2003/12/19 | 500,000 | 503,000 | 490,000 | 503,000 | 25 |
| 2003/12/18 | 482,000 | 490,000 | 482,000 | 490,000 | 13 |
| 2003/12/17 | 485,000 | 495,000 | 476,000 | 495,000 | 10 |
| 2003/12/16 | 495,000 | 495,000 | 490,000 | 490,000 | 4 |
| 2003/12/15 | 500,000 | 500,000 | 480,000 | 495,000 | 13 |
| 2003/12/12 | 480,000 | 510,000 | 465,000 | 500,000 | 50 |
| 2003/12/11 | 480,000 | 480,000 | 476,000 | 480,000 | 18 |
| 2003/12/10 | 482,000 | 483,000 | 480,000 | 480,000 | 16 |
| 2003/12/09 | 481,000 | 488,000 | 480,000 | 482,000 | 7 |
| 2003/12/08 | 484,000 | 499,000 | 484,000 | 499,000 | 4 |
| 2003/12/05 | 480,000 | 490,000 | 475,000 | 490,000 | 10 |
| 2003/12/04 | 497,000 | 497,000 | 478,000 | 480,000 | 19 |
| 2003/12/03 | 516,000 | 516,000 | 497,000 | 515,000 | 42 |
| 2003/12/02 | 515,000 | 520,000 | 500,000 | 516,000 | 59 |
| 2003/12/01 | 500,000 | 510,000 | 480,000 | 480,000 | 78 |
| 2003/11/28 | 500,000 | 510,000 | 490,000 | 500,000 | 23 |
| 2003/11/27 | 512,000 | 512,000 | 500,000 | 500,000 | 5 |
| 2003/11/26 | 499,000 | 510,000 | 480,000 | 510,000 | 24 |
| 2003/11/25 | 480,000 | 498,000 | 480,000 | 498,000 | 2 |
| 2003/11/21 | 478,000 | 490,000 | 476,000 | 476,000 | 28 |
| 2003/11/20 | 480,000 | 485,000 | 470,000 | 480,000 | 40 |
| 2003/11/19 | 501,000 | 501,000 | 485,000 | 490,000 | 22 |
| 2003/11/18 | 519,000 | 519,000 | 500,000 | 501,000 | 25 |
| 2003/11/17 | 546,000 | 546,000 | 530,000 | 530,000 | 49 |
| 2003/11/14 | 535,000 | 548,000 | 520,000 | 548,000 | 41 |
| 2003/11/13 | 530,000 | 538,000 | 520,000 | 538,000 | 32 |
| 2003/11/12 | 525,000 | 540,000 | 520,000 | 540,000 | 5 |
| 2003/11/11 | 567,000 | 567,000 | 500,000 | 540,000 | 42 |
| 2003/11/10 | 560,000 | 570,000 | 550,000 | 569,000 | 57 |
| 2003/11/07 | 551,000 | 551,000 | 520,000 | 550,000 | 22 |
| 2003/11/06 | 560,000 | 560,000 | 550,000 | 550,000 | 18 |
| 2003/11/05 | 555,000 | 555,000 | 540,000 | 550,000 | 55 |
| 2003/11/04 | 555,000 | 556,000 | 552,000 | 552,000 | 22 |
| 2003/10/31 | 550,000 | 555,000 | 545,000 | 555,000 | 22 |
| 2003/10/30 | 550,000 | 565,000 | 550,000 | 550,000 | 36 |
| 2003/10/29 | 570,000 | 575,000 | 556,000 | 560,000 | 52 |
| 2003/10/28 | 580,000 | 580,000 | 550,000 | 570,000 | 69 |
| 2003/10/27 | 555,000 | 590,000 | 553,000 | 572,000 | 98 |
| 2003/10/24 | 540,000 | 556,000 | 540,000 | 546,000 | 56 |
| 2003/10/23 | 565,000 | 565,000 | 548,000 | 550,000 | 170 |
| 2003/10/22 | 550,000 | 560,000 | 535,000 | 555,000 | 134 |
| 2003/10/21 | 589,000 | 600,000 | 550,000 | 558,000 | 161 |
| 2003/10/20 | 600,000 | 620,000 | 590,000 | 610,000 | 149 |
| 2003/10/17 | 663,000 | 690,000 | 630,000 | 663,000 | 122 |
| 2003/10/16 | 625,000 | 660,000 | 625,000 | 660,000 | 92 |
| 2003/10/15 | 626,000 | 626,000 | 610,000 | 623,000 | 42 |
| 2003/10/14 | 630,000 | 630,000 | 610,000 | 621,000 | 162 |
| 2003/10/10 | 576,000 | 665,000 | 576,000 | 650,000 | 259 |
| 2003/10/09 | 505,000 | 570,000 | 505,000 | 566,000 | 325 |
| 2003/10/08 | 490,000 | 506,000 | 490,000 | 500,000 | 79 |
| 2003/10/07 | 480,000 | 500,000 | 480,000 | 495,000 | 68 |
| 2003/10/06 | 475,000 | 490,000 | 470,000 | 480,000 | 60 |
| 2003/10/03 | 480,000 | 501,000 | 475,000 | 475,000 | 99 |
| 2003/10/02 | 485,000 | 485,000 | 478,000 | 480,000 | 40 |
| 2003/10/01 | 480,000 | 490,000 | 478,000 | 490,000 | 38 |
| 2003/09/30 | 480,000 | 490,000 | 470,000 | 490,000 | 22 |
| 2003/09/29 | 490,000 | 490,000 | 480,000 | 480,000 | 7 |
| 2003/09/26 | 495,000 | 495,000 | 489,000 | 490,000 | 8 |
| 2003/09/25 | 499,000 | 499,000 | 490,000 | 499,000 | 36 |
| 2003/09/24 | 495,000 | 500,000 | 490,000 | 500,000 | 51 |
| 2003/09/22 | 505,000 | 506,000 | 497,000 | 500,000 | 52 |
| 2003/09/19 | 507,000 | 508,000 | 503,000 | 503,000 | 43 |
| 2003/09/18 | 500,000 | 505,000 | 495,000 | 500,000 | 27 |
| 2003/09/17 | 492,000 | 508,000 | 491,000 | 495,000 | 39 |
| 2003/09/16 | 485,000 | 490,000 | 480,000 | 485,000 | 30 |
| 2003/09/12 | 485,000 | 509,000 | 480,000 | 480,000 | 32 |
| 2003/09/11 | 489,000 | 500,000 | 485,000 | 490,000 | 50 |
| 2003/09/10 | 490,000 | 500,000 | 490,000 | 500,000 | 24 |
| 2003/09/09 | 500,000 | 500,000 | 489,000 | 500,000 | 9 |
| 2003/09/08 | 516,000 | 516,000 | 505,000 | 505,000 | 5 |
| 2003/09/05 | 510,000 | 515,000 | 510,000 | 511,000 | 27 |
| 2003/09/04 | 499,000 | 510,000 | 490,000 | 505,000 | 43 |
| 2003/09/03 | 485,000 | 497,000 | 485,000 | 497,000 | 6 |
| 2003/09/02 | 505,000 | 505,000 | 485,000 | 485,000 | 25 |
| 2003/09/01 | 490,000 | 500,000 | 485,000 | 500,000 | 43 |
| 2003/08/29 | 513,000 | 514,000 | 485,000 | 500,000 | 33 |
| 2003/08/28 | 520,000 | 520,000 | 511,000 | 515,000 | 62 |
| 2003/08/27 | 510,000 | 530,000 | 501,000 | 530,000 | 149 |
| 2003/08/26 | 494,000 | 495,000 | 480,000 | 495,000 | 123 |
| 2003/08/26 | 1 -> 2.00 分割 | ||||
| 2003/08/25 | 899,000 | 910,000 | 889,000 | 890,000 | 75 |
| 2003/08/22 | 916,000 | 920,000 | 890,000 | 892,000 | 59 |
| 2003/08/21 | 899,000 | 925,000 | 880,000 | 915,000 | 73 |
| 2003/08/20 | 929,000 | 929,000 | 891,000 | 903,000 | 75 |
| 2003/08/19 | 920,000 | 930,000 | 906,000 | 930,000 | 79 |
| 2003/08/18 | 927,000 | 945,000 | 915,000 | 916,000 | 102 |
| 2003/08/15 | 935,000 | 935,000 | 915,000 | 927,000 | 55 |
| 2003/08/14 | 935,000 | 940,000 | 920,000 | 940,000 | 53 |
| 2003/08/13 | 940,000 | 945,000 | 915,000 | 935,000 | 43 |
| 2003/08/12 | 945,000 | 945,000 | 910,000 | 940,000 | 71 |
| 2003/08/11 | 970,000 | 970,000 | 938,000 | 940,000 | 98 |
| 2003/08/08 | 990,000 | 990,000 | 940,000 | 971,000 | 823 |
| 2003/08/07 | 885,000 | 914,000 | 880,000 | 910,000 | 47 |
| 2003/08/06 | 911,000 | 920,000 | 885,000 | 885,000 | 71 |
| 2003/08/05 | 939,000 | 939,000 | 900,000 | 925,000 | 49 |
| 2003/08/04 | 958,000 | 960,000 | 924,000 | 950,000 | 125 |
| 2003/08/01 | 915,000 | 970,000 | 910,000 | 968,000 | 741 |
| 2003/07/31 | 885,000 | 900,000 | 870,000 | 900,000 | 201 |
| 2003/07/30 | 870,000 | 888,000 | 862,000 | 882,000 | 161 |
| 2003/07/29 | 852,000 | 875,000 | 849,000 | 870,000 | 69 |
| 2003/07/28 | 850,000 | 860,000 | 850,000 | 850,000 | 57 |
| 2003/07/25 | 865,000 | 865,000 | 850,000 | 860,000 | 42 |
| 2003/07/24 | 846,000 | 881,000 | 839,000 | 865,000 | 211 |
| 2003/07/23 | 805,000 | 848,000 | 800,000 | 848,000 | 102 |
| 2003/07/22 | 800,000 | 800,000 | 760,000 | 795,000 | 39 |
| 2003/07/18 | 820,000 | 849,000 | 820,000 | 835,000 | 30 |
| 2003/07/17 | 820,000 | 830,000 | 810,000 | 810,000 | 24 |
| 2003/07/16 | 850,000 | 850,000 | 820,000 | 830,000 | 38 |
| 2003/07/15 | 850,000 | 855,000 | 820,000 | 855,000 | 32 |
| 2003/07/14 | 850,000 | 860,000 | 825,000 | 860,000 | 45 |
| 2003/07/11 | 879,000 | 879,000 | 830,000 | 860,000 | 87 |
| 2003/07/10 | 841,000 | 910,000 | 820,000 | 885,000 | 306 |
| 2003/07/09 | 799,000 | 848,000 | 799,000 | 840,000 | 192 |
| 2003/07/08 | 790,000 | 809,000 | 788,000 | 799,000 | 75 |
| 2003/07/07 | 770,000 | 800,000 | 770,000 | 790,000 | 121 |
| 2003/07/04 | 766,000 | 770,000 | 750,000 | 750,000 | 33 |
| 2003/07/03 | 770,000 | 780,000 | 760,000 | 760,000 | 92 |
| 2003/07/02 | 795,000 | 795,000 | 770,000 | 775,000 | 117 |
| 2003/07/01 | 730,000 | 800,000 | 730,000 | 790,000 | 255 |
| 2003/06/30 | 720,000 | 750,000 | 720,000 | 735,000 | 65 |
| 2003/06/27 | 700,000 | 720,000 | 690,000 | 720,000 | 80 |
| 2003/06/26 | 698,000 | 700,000 | 680,000 | 700,000 | 22 |
| 2003/06/25 | 670,000 | 700,000 | 670,000 | 699,000 | 31 |
| 2003/06/24 | 690,000 | 690,000 | 660,000 | 670,000 | 20 |
| 2003/06/23 | 700,000 | 700,000 | 672,000 | 700,000 | 29 |
| 2003/06/20 | 729,000 | 729,000 | 690,000 | 710,000 | 29 |
| 2003/06/19 | 700,000 | 730,000 | 700,000 | 730,000 | 33 |
| 2003/06/18 | 700,000 | 710,000 | 700,000 | 710,000 | 22 |
| 2003/06/17 | 710,000 | 720,000 | 700,000 | 700,000 | 40 |
| 2003/06/16 | 717,000 | 720,000 | 710,000 | 720,000 | 25 |
| 2003/06/13 | 730,000 | 745,000 | 720,000 | 745,000 | 29 |
| 2003/06/12 | 731,000 | 739,000 | 723,000 | 739,000 | 51 |
| 2003/06/11 | 740,000 | 747,000 | 730,000 | 730,000 | 58 |
| 2003/06/10 | 760,000 | 760,000 | 730,000 | 745,000 | 22 |
| 2003/06/09 | 775,000 | 775,000 | 745,000 | 750,000 | 69 |
| 2003/06/06 | 730,000 | 770,000 | 730,000 | 765,000 | 265 |
| 2003/06/05 | 728,000 | 730,000 | 715,000 | 725,000 | 36 |
| 2003/06/04 | 730,000 | 730,000 | 715,000 | 728,000 | 63 |
| 2003/06/03 | 725,000 | 735,000 | 710,000 | 735,000 | 80 |
| 2003/06/02 | 735,000 | 740,000 | 710,000 | 725,000 | 82 |
| 2003/05/30 | 700,000 | 748,000 | 700,000 | 733,000 | 108 |
| 2003/05/29 | 720,000 | 720,000 | 695,000 | 705,000 | 48 |
| 2003/05/28 | 709,000 | 730,000 | 690,000 | 730,000 | 61 |
| 2003/05/27 | 730,000 | 745,000 | 710,000 | 720,000 | 75 |
| 2003/05/26 | 767,000 | 767,000 | 726,000 | 730,000 | 76 |
| 2003/05/23 | 780,000 | 784,000 | 757,000 | 757,000 | 90 |
| 2003/05/22 | 760,000 | 778,000 | 745,000 | 778,000 | 98 |
| 2003/05/21 | 738,000 | 779,000 | 725,000 | 753,000 | 107 |
| 2003/05/20 | 742,000 | 758,000 | 722,000 | 740,000 | 86 |
| 2003/05/19 | 761,000 | 779,000 | 750,000 | 762,000 | 48 |
| 2003/05/16 | 786,000 | 790,000 | 751,000 | 751,000 | 111 |
| 2003/05/15 | 799,000 | 818,000 | 772,000 | 776,000 | 185 |
| 2003/05/14 | 741,000 | 811,000 | 720,000 | 810,000 | 608 |
| 2003/05/13 | 776,000 | 780,000 | 750,000 | 752,000 | 208 |
| 2003/05/12 | 783,000 | 791,000 | 745,000 | 781,000 | 239 |
| 2003/05/09 | 780,000 | 840,000 | 777,000 | 784,000 | 1,240 |
| 2003/05/08 | 700,000 | 795,000 | 685,000 | 784,000 | 1,871 |
| 2003/05/07 | 659,000 | 724,000 | 655,000 | 700,000 | 1,338 |
| 2003/05/06 | 646,000 | 666,000 | 640,000 | 660,000 | 388 |
| 2003/05/02 | 625,000 | 644,000 | 620,000 | 644,000 | 119 |
| 2003/05/01 | 619,000 | 625,000 | 610,000 | 625,000 | 77 |
| 2003/04/30 | 644,000 | 644,000 | 616,000 | 625,000 | 46 |
| 2003/04/28 | 600,000 | 645,000 | 600,000 | 645,000 | 101 |
| 2003/04/25 | 640,000 | 640,000 | 602,000 | 602,000 | 127 |
| 2003/04/24 | 660,000 | 665,000 | 623,000 | 640,000 | 184 |
| 2003/04/23 | 642,000 | 655,000 | 636,000 | 650,000 | 155 |
| 2003/04/22 | 640,000 | 650,000 | 620,000 | 639,000 | 117 |
| 2003/04/21 | 662,000 | 662,000 | 640,000 | 650,000 | 456 |
| 2003/04/18 | 620,000 | 660,000 | 620,000 | 657,000 | 1,169 |
| 2003/04/17 | 622,000 | 622,000 | 600,000 | 620,000 | 361 |
| 2003/04/16 | 615,000 | 630,000 | 593,000 | 622,000 | 477 |
| 2003/04/15 | 588,000 | 615,000 | 540,000 | 614,000 | 464 |
| 2003/04/14 | 611,000 | 638,000 | 585,000 | 598,000 | 1,190 |
| 2003/04/11 | 591,000 | 621,000 | 572,000 | 621,000 | 2,727 |
| 2003/04/10 | 521,000 | 521,000 | 521,000 | 521,000 | 1,454 |