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 |
|---|---|---|---|---|---|
| 2004/12/30 | 809,000 | 810,000 | 805,000 | 805,000 | 4 |
| 2004/12/29 | 805,000 | 810,000 | 800,000 | 810,000 | 7 |
| 2004/12/28 | 800,000 | 805,000 | 800,000 | 805,000 | 7 |
| 2004/12/27 | 825,000 | 825,000 | 791,000 | 791,000 | 37 |
| 2004/12/24 | 819,000 | 825,000 | 819,000 | 825,000 | 27 |
| 2004/12/22 | 820,000 | 820,000 | 820,000 | 820,000 | 37 |
| 2004/12/21 | 820,000 | 824,000 | 810,000 | 820,000 | 37 |
| 2004/12/20 | 821,000 | 821,000 | 820,000 | 820,000 | 26 |
| 2004/12/17 | 820,000 | 823,000 | 820,000 | 820,000 | 50 |
| 2004/12/16 | 820,000 | 820,000 | 820,000 | 820,000 | 41 |
| 2004/12/15 | 820,000 | 830,000 | 820,000 | 824,000 | 23 |
| 2004/12/14 | 820,000 | 821,000 | 820,000 | 820,000 | 40 |
| 2004/12/13 | 800,000 | 820,000 | 800,000 | 820,000 | 18 |
| 2004/12/10 | 801,000 | 801,000 | 800,000 | 800,000 | 12 |
| 2004/12/09 | 830,000 | 830,000 | 800,000 | 800,000 | 21 |
| 2004/12/08 | 800,000 | 806,000 | 800,000 | 800,000 | 50 |
| 2004/12/07 | 830,000 | 830,000 | 800,000 | 800,000 | 13 |
| 2004/12/06 | 840,000 | 840,000 | 820,000 | 830,000 | 4 |
| 2004/12/03 | 840,000 | 842,000 | 835,000 | 840,000 | 20 |
| 2004/12/02 | 841,000 | 841,000 | 840,000 | 840,000 | 42 |
| 2004/12/01 | 845,000 | 845,000 | 840,000 | 840,000 | 59 |
| 2004/11/30 | 860,000 | 860,000 | 850,000 | 850,000 | 15 |
| 2004/11/29 | 850,000 | 870,000 | 850,000 | 868,000 | 20 |
| 2004/11/26 | 825,000 | 850,000 | 825,000 | 850,000 | 33 |
| 2004/11/25 | 821,000 | 821,000 | 820,000 | 821,000 | 11 |
| 2004/11/24 | 830,000 | 830,000 | 820,000 | 820,000 | 8 |
| 2004/11/22 | 833,000 | 833,000 | 830,000 | 830,000 | 10 |
| 2004/11/19 | 840,000 | 840,000 | 833,000 | 833,000 | 11 |
| 2004/11/18 | 840,000 | 842,000 | 840,000 | 840,000 | 22 |
| 2004/11/17 | 840,000 | 842,000 | 839,000 | 842,000 | 27 |
| 2004/11/16 | 840,000 | 840,000 | 839,000 | 840,000 | 14 |
| 2004/11/15 | 837,000 | 840,000 | 825,000 | 840,000 | 22 |
| 2004/11/12 | 820,000 | 820,000 | 810,000 | 820,000 | 14 |
| 2004/11/11 | 830,000 | 830,000 | 823,000 | 823,000 | 8 |
| 2004/11/10 | 824,000 | 830,000 | 823,000 | 826,000 | 41 |
| 2004/11/09 | 815,000 | 820,000 | 815,000 | 817,000 | 55 |
| 2004/11/08 | 819,000 | 819,000 | 810,000 | 813,000 | 38 |
| 2004/11/05 | 806,000 | 811,000 | 805,000 | 808,000 | 45 |
| 2004/11/04 | 800,000 | 813,000 | 800,000 | 808,000 | 75 |
| 2004/11/02 | 800,000 | 802,000 | 800,000 | 800,000 | 15 |
| 2004/11/01 | 808,000 | 808,000 | 760,000 | 780,000 | 13 |
| 2004/10/29 | 795,000 | 808,000 | 785,000 | 805,000 | 22 |
| 2004/10/28 | 785,000 | 788,000 | 785,000 | 785,000 | 15 |
| 2004/10/27 | 780,000 | 780,000 | 780,000 | 780,000 | 11 |
| 2004/10/26 | 753,000 | 755,000 | 750,000 | 750,000 | 29 |
| 2004/10/25 | 761,000 | 790,000 | 761,000 | 783,000 | 6 |
| 2004/10/22 | 810,000 | 810,000 | 791,000 | 791,000 | 51 |
| 2004/10/21 | 800,000 | 800,000 | 785,000 | 800,000 | 38 |
| 2004/10/20 | 785,000 | 810,000 | 779,000 | 810,000 | 72 |
| 2004/10/19 | 770,000 | 781,000 | 770,000 | 781,000 | 24 |
| 2004/10/18 | 751,000 | 760,000 | 751,000 | 755,000 | 21 |
| 2004/10/15 | 745,000 | 769,000 | 740,000 | 769,000 | 31 |
| 2004/10/14 | 771,000 | 775,000 | 750,000 | 751,000 | 23 |
| 2004/10/13 | 765,000 | 785,000 | 765,000 | 775,000 | 29 |
| 2004/10/12 | 798,000 | 798,000 | 785,000 | 785,000 | 32 |
| 2004/10/08 | 784,000 | 785,000 | 770,000 | 785,000 | 17 |
| 2004/10/07 | 772,000 | 785,000 | 772,000 | 785,000 | 38 |
| 2004/10/06 | 750,000 | 770,000 | 750,000 | 770,000 | 12 |
| 2004/10/05 | 710,000 | 750,000 | 710,000 | 745,000 | 56 |
| 2004/10/04 | 710,000 | 770,000 | 710,000 | 746,000 | 50 |
| 2004/10/01 | 729,000 | 730,000 | 689,000 | 700,000 | 41 |
| 2004/09/30 | 645,000 | 750,000 | 637,000 | 741,000 | 77 |
| 2004/09/29 | 635,000 | 650,000 | 633,000 | 650,000 | 61 |
| 2004/09/28 | 629,000 | 649,000 | 610,000 | 631,000 | 78 |
| 2004/09/27 | 680,000 | 680,000 | 650,000 | 652,000 | 24 |
| 2004/09/24 | 710,000 | 715,000 | 700,000 | 710,000 | 24 |
| 2004/09/22 | 773,000 | 774,000 | 730,000 | 740,000 | 35 |
| 2004/09/21 | 800,000 | 800,000 | 769,000 | 771,000 | 51 |
| 2004/09/17 | 800,000 | 800,000 | 790,000 | 800,000 | 27 |
| 2004/09/16 | 815,000 | 815,000 | 780,000 | 790,000 | 57 |
| 2004/09/15 | 800,000 | 815,000 | 791,000 | 815,000 | 50 |
| 2004/09/14 | 820,000 | 820,000 | 800,000 | 800,000 | 29 |
| 2004/09/13 | 796,000 | 820,000 | 796,000 | 820,000 | 47 |
| 2004/09/10 | 803,000 | 803,000 | 770,000 | 789,000 | 33 |
| 2004/09/09 | 817,000 | 817,000 | 800,000 | 801,000 | 37 |
| 2004/09/08 | 826,000 | 835,000 | 816,000 | 816,000 | 39 |
| 2004/09/07 | 840,000 | 840,000 | 819,000 | 825,000 | 22 |
| 2004/09/06 | 850,000 | 860,000 | 850,000 | 850,000 | 13 |
| 2004/09/03 | 890,000 | 890,000 | 860,000 | 864,000 | 16 |
| 2004/09/02 | 900,000 | 910,000 | 890,000 | 890,000 | 38 |
| 2004/09/01 | 902,000 | 905,000 | 900,000 | 900,000 | 40 |
| 2004/08/31 | 901,000 | 909,000 | 900,000 | 900,000 | 39 |
| 2004/08/30 | 894,000 | 910,000 | 880,000 | 900,000 | 98 |
| 2004/08/27 | 910,000 | 910,000 | 899,000 | 900,000 | 24 |
| 2004/08/26 | 911,000 | 911,000 | 900,000 | 906,000 | 25 |
| 2004/08/25 | 900,000 | 920,000 | 880,000 | 920,000 | 19 |
| 2004/08/24 | 929,000 | 929,000 | 900,000 | 900,000 | 6 |
| 2004/08/23 | 878,000 | 940,000 | 878,000 | 929,000 | 40 |
| 2004/08/20 | 871,000 | 890,000 | 870,000 | 888,000 | 44 |
| 2004/08/19 | 852,000 | 870,000 | 852,000 | 870,000 | 28 |
| 2004/08/18 | 872,000 | 872,000 | 851,000 | 852,000 | 11 |
| 2004/08/17 | 890,000 | 900,000 | 881,000 | 890,000 | 16 |
| 2004/08/16 | 920,000 | 920,000 | 900,000 | 900,000 | 23 |
| 2004/08/13 | 891,000 | 910,000 | 881,000 | 910,000 | 15 |
| 2004/08/12 | 922,000 | 925,000 | 915,000 | 921,000 | 22 |
| 2004/08/11 | 949,000 | 960,000 | 916,000 | 932,000 | 98 |
| 2004/08/10 | 922,000 | 945,000 | 921,000 | 934,000 | 85 |
| 2004/08/09 | 879,000 | 916,000 | 870,000 | 916,000 | 39 |
| 2004/08/06 | 857,000 | 880,000 | 850,000 | 880,000 | 49 |
| 2004/08/05 | 828,000 | 877,000 | 810,000 | 877,000 | 64 |
| 2004/08/04 | 805,000 | 845,000 | 740,000 | 818,000 | 191 |
| 2004/08/03 | 899,000 | 900,000 | 810,000 | 815,000 | 54 |
| 2004/08/02 | 915,000 | 915,000 | 891,000 | 891,000 | 34 |
| 2004/07/30 | 853,000 | 925,000 | 850,000 | 925,000 | 87 |
| 2004/07/29 | 881,000 | 886,000 | 820,000 | 841,000 | 181 |
| 2004/07/28 | 909,000 | 920,000 | 845,000 | 920,000 | 239 |
| 2004/07/27 | 960,000 | 990,000 | 890,000 | 890,000 | 110 |
| 2004/07/26 | 998,000 | 1,020,000 | 975,000 | 990,000 | 149 |
| 2004/07/23 | 1,100,000 | 1,110,000 | 1,060,000 | 1,070,000 | 89 |
| 2004/07/22 | 1,050,000 | 1,100,000 | 1,050,000 | 1,090,000 | 73 |
| 2004/07/21 | 1,030,000 | 1,090,000 | 1,030,000 | 1,050,000 | 53 |
| 2004/07/20 | 1,050,000 | 1,060,000 | 1,020,000 | 1,040,000 | 42 |
| 2004/07/16 | 1,040,000 | 1,070,000 | 1,010,000 | 1,070,000 | 71 |
| 2004/07/15 | 1,080,000 | 1,090,000 | 1,020,000 | 1,040,000 | 76 |
| 2004/07/14 | 1,150,000 | 1,150,000 | 1,070,000 | 1,090,000 | 161 |
| 2004/07/13 | 1,140,000 | 1,150,000 | 1,120,000 | 1,130,000 | 84 |
| 2004/07/12 | 1,140,000 | 1,170,000 | 1,130,000 | 1,150,000 | 115 |
| 2004/07/09 | 1,080,000 | 1,140,000 | 1,080,000 | 1,140,000 | 103 |
| 2004/07/08 | 1,080,000 | 1,130,000 | 1,080,000 | 1,110,000 | 95 |
| 2004/07/07 | 1,040,000 | 1,070,000 | 990,000 | 1,070,000 | 52 |
| 2004/07/06 | 1,140,000 | 1,150,000 | 1,040,000 | 1,080,000 | 129 |
| 2004/07/05 | 1,110,000 | 1,150,000 | 1,080,000 | 1,150,000 | 185 |
| 2004/07/02 | 1,100,000 | 1,130,000 | 1,070,000 | 1,120,000 | 109 |
| 2004/07/01 | 1,160,000 | 1,170,000 | 1,090,000 | 1,110,000 | 226 |
| 2004/06/30 | 1,080,000 | 1,150,000 | 1,070,000 | 1,140,000 | 407 |
| 2004/06/29 | 1,030,000 | 1,060,000 | 1,020,000 | 1,060,000 | 107 |
| 2004/06/28 | 1,020,000 | 1,040,000 | 1,010,000 | 1,010,000 | 82 |
| 2004/06/25 | 1,060,000 | 1,070,000 | 1,030,000 | 1,040,000 | 49 |
| 2004/06/24 | 1,080,000 | 1,100,000 | 1,020,000 | 1,060,000 | 134 |
| 2004/06/23 | 1,050,000 | 1,090,000 | 1,010,000 | 1,060,000 | 343 |
| 2004/06/22 | 995,000 | 1,080,000 | 995,000 | 1,040,000 | 767 |
| 2004/06/21 | 956,000 | 999,000 | 954,000 | 988,000 | 285 |
| 2004/06/18 | 985,000 | 985,000 | 940,000 | 950,000 | 92 |
| 2004/06/17 | 944,000 | 1,000,000 | 944,000 | 975,000 | 220 |
| 2004/06/16 | 911,000 | 940,000 | 910,000 | 930,000 | 95 |
| 2004/06/15 | 904,000 | 920,000 | 901,000 | 905,000 | 38 |
| 2004/06/14 | 904,000 | 914,000 | 901,000 | 910,000 | 30 |
| 2004/06/11 | 911,000 | 920,000 | 909,000 | 920,000 | 22 |
| 2004/06/10 | 920,000 | 925,000 | 900,000 | 925,000 | 39 |
| 2004/06/09 | 930,000 | 930,000 | 911,000 | 920,000 | 25 |
| 2004/06/08 | 948,000 | 950,000 | 931,000 | 940,000 | 29 |
| 2004/06/07 | 930,000 | 950,000 | 925,000 | 938,000 | 66 |
| 2004/06/04 | 939,000 | 940,000 | 920,000 | 920,000 | 61 |
| 2004/06/03 | 951,000 | 975,000 | 942,000 | 942,000 | 78 |
| 2004/06/02 | 938,000 | 938,000 | 915,000 | 934,000 | 30 |
| 2004/06/01 | 931,000 | 945,000 | 920,000 | 930,000 | 49 |
| 2004/05/31 | 951,000 | 951,000 | 911,000 | 951,000 | 30 |
| 2004/05/28 | 985,000 | 985,000 | 951,000 | 957,000 | 46 |
| 2004/05/27 | 990,000 | 1,000,000 | 957,000 | 958,000 | 52 |
| 2004/05/26 | 999,000 | 1,030,000 | 984,000 | 1,000,000 | 55 |
| 2004/05/25 | 1,000,000 | 1,020,000 | 995,000 | 1,000,000 | 73 |
| 2004/05/24 | 1,010,000 | 1,030,000 | 985,000 | 1,020,000 | 98 |
| 2004/05/21 | 970,000 | 1,000,000 | 960,000 | 1,000,000 | 61 |
| 2004/05/20 | 990,000 | 1,020,000 | 950,000 | 971,000 | 102 |
| 2004/05/19 | 910,000 | 970,000 | 910,000 | 970,000 | 93 |
| 2004/05/18 | 805,000 | 900,000 | 805,000 | 870,000 | 69 |
| 2004/05/17 | 979,000 | 979,000 | 800,000 | 815,000 | 146 |
| 2004/05/14 | 1,030,000 | 1,040,000 | 941,000 | 1,000,000 | 112 |
| 2004/05/13 | 1,160,000 | 1,160,000 | 1,050,000 | 1,060,000 | 114 |
| 2004/05/12 | 1,120,000 | 1,180,000 | 1,100,000 | 1,160,000 | 208 |
| 2004/05/11 | 990,000 | 1,160,000 | 971,000 | 1,120,000 | 218 |
| 2004/05/10 | 1,270,000 | 1,270,000 | 1,050,000 | 1,050,000 | 232 |
| 2004/05/07 | 1,330,000 | 1,360,000 | 1,230,000 | 1,250,000 | 326 |
| 2004/05/06 | 1,300,000 | 1,380,000 | 1,280,000 | 1,370,000 | 957 |
| 2004/04/30 | 1,200,000 | 1,320,000 | 1,190,000 | 1,320,000 | 750 |
| 2004/04/28 | 1,140,000 | 1,290,000 | 1,140,000 | 1,250,000 | 695 |
| 2004/04/27 | 1,180,000 | 1,180,000 | 1,100,000 | 1,130,000 | 209 |
| 2004/04/26 | 1,210,000 | 1,210,000 | 1,170,000 | 1,180,000 | 132 |
| 2004/04/23 | 1,180,000 | 1,200,000 | 1,160,000 | 1,200,000 | 198 |
| 2004/04/22 | 1,190,000 | 1,200,000 | 1,130,000 | 1,190,000 | 286 |
| 2004/04/21 | 1,140,000 | 1,220,000 | 1,100,000 | 1,190,000 | 264 |
| 2004/04/20 | 1,100,000 | 1,160,000 | 1,080,000 | 1,140,000 | 202 |
| 2004/04/19 | 1,160,000 | 1,160,000 | 1,050,000 | 1,090,000 | 182 |
| 2004/04/16 | 1,100,000 | 1,180,000 | 1,040,000 | 1,170,000 | 468 |
| 2004/04/15 | 1,230,000 | 1,230,000 | 1,010,000 | 1,110,000 | 539 |
| 2004/04/14 | 1,050,000 | 1,250,000 | 1,000,000 | 1,210,000 | 1,390 |
| 2004/04/13 | 1,020,000 | 1,070,000 | 960,000 | 1,050,000 | 828 |
| 2004/04/12 | 910,000 | 992,000 | 910,000 | 991,000 | 760 |
| 2004/04/09 | 898,000 | 910,000 | 870,000 | 892,000 | 280 |
| 2004/04/08 | 904,000 | 950,000 | 899,000 | 918,000 | 797 |
| 2004/04/07 | 830,000 | 920,000 | 801,000 | 900,000 | 1,471 |
| 2004/04/06 | 880,000 | 882,000 | 849,000 | 863,000 | 191 |
| 2004/04/05 | 895,000 | 895,000 | 842,000 | 877,000 | 195 |
| 2004/04/02 | 845,000 | 895,000 | 835,000 | 890,000 | 256 |
| 2004/04/01 | 795,000 | 850,000 | 790,000 | 795,000 | 177 |
| 2004/03/31 | 734,000 | 780,000 | 734,000 | 780,000 | 119 |
| 2004/03/30 | 695,000 | 724,000 | 695,000 | 724,000 | 72 |
| 2004/03/29 | 696,000 | 696,000 | 683,000 | 694,000 | 39 |
| 2004/03/26 | 700,000 | 702,000 | 685,000 | 696,000 | 72 |
| 2004/03/25 | 690,000 | 700,000 | 689,000 | 700,000 | 12 |
| 2004/03/24 | 700,000 | 705,000 | 699,000 | 700,000 | 77 |
| 2004/03/23 | 674,000 | 698,000 | 670,000 | 698,000 | 67 |
| 2004/03/22 | 717,000 | 717,000 | 673,000 | 691,000 | 74 |
| 2004/03/19 | 724,000 | 750,000 | 717,000 | 723,000 | 45 |
| 2004/03/18 | 715,000 | 723,000 | 700,000 | 723,000 | 80 |
| 2004/03/17 | 735,000 | 735,000 | 719,000 | 723,000 | 34 |
| 2004/03/16 | 740,000 | 740,000 | 730,000 | 735,000 | 35 |
| 2004/03/15 | 740,000 | 740,000 | 713,000 | 730,000 | 36 |
| 2004/03/12 | 759,000 | 759,000 | 750,000 | 750,000 | 7 |
| 2004/03/11 | 760,000 | 760,000 | 735,000 | 759,000 | 30 |
| 2004/03/10 | 764,000 | 764,000 | 740,000 | 760,000 | 43 |
| 2004/03/09 | 761,000 | 780,000 | 760,000 | 765,000 | 36 |
| 2004/03/08 | 760,000 | 780,000 | 750,000 | 780,000 | 53 |
| 2004/03/05 | 765,000 | 765,000 | 750,000 | 750,000 | 20 |
| 2004/03/04 | 740,000 | 769,000 | 740,000 | 765,000 | 37 |
| 2004/03/03 | 727,000 | 750,000 | 725,000 | 750,000 | 29 |
| 2004/03/02 | 725,000 | 727,000 | 710,000 | 727,000 | 15 |
| 2004/03/01 | 690,000 | 719,000 | 690,000 | 719,000 | 31 |
| 2004/02/27 | 709,000 | 730,000 | 685,000 | 710,000 | 70 |
| 2004/02/26 | 690,000 | 710,000 | 681,000 | 705,000 | 71 |
| 2004/02/25 | 680,000 | 685,000 | 680,000 | 685,000 | 23 |
| 2004/02/24 | 650,000 | 675,000 | 650,000 | 675,000 | 40 |
| 2004/02/23 | 670,000 | 675,000 | 670,000 | 670,000 | 18 |
| 2004/02/20 | 681,000 | 681,000 | 670,000 | 670,000 | 44 |
| 2004/02/19 | 680,000 | 691,000 | 665,000 | 680,000 | 46 |
| 2004/02/18 | 665,000 | 670,000 | 665,000 | 670,000 | 41 |
| 2004/02/17 | 655,000 | 670,000 | 655,000 | 665,000 | 44 |
| 2004/02/16 | 670,000 | 671,000 | 645,000 | 660,000 | 64 |
| 2004/02/13 | 609,000 | 680,000 | 600,000 | 669,000 | 156 |
| 2004/02/12 | 625,000 | 625,000 | 615,000 | 618,000 | 17 |
| 2004/02/10 | 625,000 | 625,000 | 610,000 | 625,000 | 28 |
| 2004/02/09 | 615,000 | 629,000 | 615,000 | 625,000 | 29 |
| 2004/02/06 | 610,000 | 615,000 | 591,000 | 615,000 | 52 |
| 2004/02/05 | 595,000 | 605,000 | 590,000 | 600,000 | 35 |
| 2004/02/04 | 592,000 | 610,000 | 592,000 | 605,000 | 38 |
| 2004/02/03 | 570,000 | 591,000 | 570,000 | 591,000 | 17 |
| 2004/02/02 | 560,000 | 570,000 | 550,000 | 570,000 | 20 |
| 2004/01/30 | 570,000 | 570,000 | 559,000 | 570,000 | 15 |
| 2004/01/29 | 575,000 | 580,000 | 571,000 | 571,000 | 9 |
| 2004/01/28 | 600,000 | 601,000 | 590,000 | 590,000 | 21 |
| 2004/01/27 | 600,000 | 619,000 | 600,000 | 601,000 | 24 |
| 2004/01/26 | 620,000 | 625,000 | 604,000 | 604,000 | 76 |
| 2004/01/23 | 618,000 | 618,000 | 600,000 | 600,000 | 19 |
| 2004/01/22 | 612,000 | 619,000 | 591,000 | 605,000 | 17 |
| 2004/01/21 | 619,000 | 624,000 | 604,000 | 611,000 | 59 |
| 2004/01/20 | 571,000 | 621,000 | 571,000 | 619,000 | 99 |
| 2004/01/19 | 580,000 | 580,000 | 575,000 | 580,000 | 20 |
| 2004/01/16 | 574,000 | 578,000 | 574,000 | 575,000 | 12 |
| 2004/01/15 | 593,000 | 598,000 | 583,000 | 584,000 | 46 |
| 2004/01/14 | 575,000 | 598,000 | 570,000 | 598,000 | 85 |
| 2004/01/13 | 565,000 | 575,000 | 564,000 | 575,000 | 77 |
| 2004/01/09 | 551,000 | 568,000 | 551,000 | 565,000 | 49 |
| 2004/01/08 | 555,000 | 560,000 | 551,000 | 560,000 | 20 |
| 2004/01/07 | 577,000 | 577,000 | 556,000 | 570,000 | 36 |
| 2004/01/06 | 571,000 | 572,000 | 551,000 | 571,000 | 67 |
| 2004/01/05 | 541,000 | 570,000 | 541,000 | 570,000 | 33 |