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 |
|---|---|---|---|---|---|
| 2007/12/28 | 600,000 | 605,000 | 591,000 | 605,000 | 17 |
| 2007/12/27 | 581,000 | 591,000 | 581,000 | 591,000 | 36 |
| 2007/12/26 | 574,000 | 574,000 | 565,000 | 572,000 | 16 |
| 2007/12/25 | 570,000 | 585,000 | 565,000 | 584,000 | 34 |
| 2007/12/21 | 576,000 | 576,000 | 563,000 | 563,000 | 14 |
| 2007/12/20 | 606,000 | 606,000 | 571,000 | 584,000 | 41 |
| 2007/12/19 | 594,000 | 600,000 | 585,000 | 600,000 | 85 |
| 2007/12/18 | 594,000 | 596,000 | 594,000 | 594,000 | 19 |
| 2007/12/17 | 602,000 | 602,000 | 596,000 | 596,000 | 16 |
| 2007/12/14 | 603,000 | 605,000 | 601,000 | 603,000 | 20 |
| 2007/12/13 | 603,000 | 611,000 | 599,000 | 603,000 | 45 |
| 2007/12/12 | 600,000 | 603,000 | 595,000 | 603,000 | 21 |
| 2007/12/11 | 605,000 | 605,000 | 600,000 | 600,000 | 25 |
| 2007/12/10 | 615,000 | 615,000 | 604,000 | 610,000 | 19 |
| 2007/12/07 | 619,000 | 620,000 | 619,000 | 619,000 | 9 |
| 2007/12/06 | 610,000 | 610,000 | 599,000 | 599,000 | 18 |
| 2007/12/05 | 598,000 | 610,000 | 595,000 | 610,000 | 52 |
| 2007/12/04 | 600,000 | 600,000 | 597,000 | 600,000 | 20 |
| 2007/12/03 | 604,000 | 604,000 | 601,000 | 603,000 | 50 |
| 2007/11/30 | 600,000 | 609,000 | 597,000 | 603,000 | 92 |
| 2007/11/29 | 586,000 | 598,000 | 580,000 | 587,000 | 164 |
| 2007/11/28 | 570,000 | 572,000 | 559,000 | 570,000 | 31 |
| 2007/11/27 | 571,000 | 579,000 | 570,000 | 571,000 | 19 |
| 2007/11/26 | 564,000 | 579,000 | 564,000 | 579,000 | 50 |
| 2007/11/22 | 578,000 | 591,000 | 570,000 | 574,000 | 39 |
| 2007/11/21 | 628,000 | 628,000 | 628,000 | 628,000 | 4 |
| 2007/11/20 | 625,000 | 628,000 | 620,000 | 628,000 | 7 |
| 2007/11/19 | 645,000 | 645,000 | 625,000 | 625,000 | 5 |
| 2007/11/16 | 645,000 | 645,000 | 645,000 | 645,000 | 1 |
| 2007/11/15 | 646,000 | 665,000 | 646,000 | 660,000 | 34 |
| 2007/11/14 | 635,000 | 642,000 | 625,000 | 639,000 | 31 |
| 2007/11/13 | 635,000 | 635,000 | 635,000 | 635,000 | 3 |
| 2007/11/09 | 638,000 | 638,000 | 638,000 | 638,000 | 6 |
| 2007/11/08 | 640,000 | 640,000 | 610,000 | 638,000 | 46 |
| 2007/11/07 | 639,000 | 639,000 | 627,000 | 636,000 | 14 |
| 2007/11/06 | 630,000 | 635,000 | 626,000 | 627,000 | 49 |
| 2007/11/05 | 638,000 | 641,000 | 614,000 | 620,000 | 86 |
| 2007/11/02 | 631,000 | 635,000 | 616,000 | 620,000 | 94 |
| 2007/11/01 | 690,000 | 699,000 | 650,000 | 655,000 | 64 |
| 2007/10/31 | 700,000 | 720,000 | 670,000 | 719,000 | 103 |
| 2007/10/30 | 651,000 | 702,000 | 650,000 | 700,000 | 155 |
| 2007/10/29 | 640,000 | 655,000 | 639,000 | 649,000 | 73 |
| 2007/10/26 | 641,000 | 641,000 | 632,000 | 635,000 | 41 |
| 2007/10/25 | 614,000 | 642,000 | 614,000 | 642,000 | 57 |
| 2007/10/24 | 619,000 | 631,000 | 612,000 | 612,000 | 48 |
| 2007/10/23 | 614,000 | 620,000 | 611,000 | 620,000 | 62 |
| 2007/10/22 | 601,000 | 615,000 | 601,000 | 613,000 | 38 |
| 2007/10/19 | 623,000 | 650,000 | 600,000 | 645,000 | 100 |
| 2007/10/18 | 580,000 | 623,000 | 579,000 | 623,000 | 72 |
| 2007/10/17 | 629,000 | 629,000 | 599,000 | 600,000 | 26 |
| 2007/10/16 | 660,000 | 660,000 | 630,000 | 630,000 | 49 |
| 2007/10/15 | 669,000 | 669,000 | 655,000 | 660,000 | 66 |
| 2007/10/12 | 661,000 | 671,000 | 655,000 | 670,000 | 114 |
| 2007/10/11 | 627,000 | 665,000 | 620,000 | 661,000 | 216 |
| 2007/10/10 | 650,000 | 660,000 | 638,000 | 657,000 | 430 |
| 2007/10/09 | 545,000 | 625,000 | 545,000 | 620,000 | 392 |
| 2007/10/05 | 497,000 | 537,000 | 497,000 | 525,000 | 109 |
| 2007/10/04 | 492,000 | 502,000 | 491,000 | 495,000 | 105 |
| 2007/10/03 | 500,000 | 500,000 | 484,000 | 487,000 | 105 |
| 2007/10/02 | 503,000 | 504,000 | 497,000 | 502,000 | 92 |
| 2007/10/01 | 520,000 | 520,000 | 511,000 | 514,000 | 83 |
| 2007/09/28 | 520,000 | 537,000 | 510,000 | 510,000 | 96 |
| 2007/09/27 | 530,000 | 538,000 | 518,000 | 520,000 | 99 |
| 2007/09/26 | 505,000 | 520,000 | 504,000 | 510,000 | 40 |
| 2007/09/25 | 498,000 | 505,000 | 498,000 | 501,000 | 35 |
| 2007/09/21 | 490,000 | 495,000 | 490,000 | 495,000 | 17 |
| 2007/09/20 | 510,000 | 516,000 | 500,000 | 505,000 | 75 |
| 2007/09/19 | 458,000 | 491,000 | 458,000 | 490,000 | 97 |
| 2007/09/18 | 485,000 | 485,000 | 460,000 | 473,000 | 81 |
| 2007/09/14 | 498,000 | 498,000 | 480,000 | 491,000 | 76 |
| 2007/09/13 | 509,000 | 510,000 | 490,000 | 498,000 | 36 |
| 2007/09/12 | 510,000 | 510,000 | 503,000 | 509,000 | 72 |
| 2007/09/11 | 520,000 | 520,000 | 505,000 | 510,000 | 52 |
| 2007/09/10 | 506,000 | 520,000 | 504,000 | 510,000 | 57 |
| 2007/09/07 | 510,000 | 528,000 | 508,000 | 516,000 | 42 |
| 2007/09/06 | 525,000 | 525,000 | 515,000 | 520,000 | 22 |
| 2007/09/05 | 519,000 | 519,000 | 509,000 | 515,000 | 32 |
| 2007/09/04 | 520,000 | 520,000 | 507,000 | 509,000 | 27 |
| 2007/09/03 | 537,000 | 537,000 | 521,000 | 522,000 | 44 |
| 2007/08/31 | 523,000 | 539,000 | 510,000 | 531,000 | 48 |
| 2007/08/30 | 551,000 | 551,000 | 523,000 | 525,000 | 47 |
| 2007/08/29 | 553,000 | 553,000 | 536,000 | 537,000 | 119 |
| 2007/08/28 | 569,000 | 569,000 | 553,000 | 557,000 | 60 |
| 2007/08/27 | 570,000 | 571,000 | 568,000 | 569,000 | 74 |
| 2007/08/24 | 570,000 | 570,000 | 568,000 | 570,000 | 78 |
| 2007/08/23 | 570,000 | 571,000 | 567,000 | 570,000 | 130 |
| 2007/08/22 | 580,000 | 580,000 | 563,000 | 573,000 | 61 |
| 2007/08/21 | 585,000 | 585,000 | 575,000 | 580,000 | 53 |
| 2007/08/20 | 589,000 | 589,000 | 572,000 | 579,000 | 90 |
| 2007/08/17 | 570,000 | 578,000 | 567,000 | 572,000 | 104 |
| 2007/08/16 | 588,000 | 588,000 | 560,000 | 565,000 | 31 |
| 2007/08/15 | 583,000 | 590,000 | 583,000 | 589,000 | 41 |
| 2007/08/14 | 594,000 | 603,000 | 584,000 | 603,000 | 27 |
| 2007/08/13 | 592,000 | 605,000 | 592,000 | 600,000 | 9 |
| 2007/08/10 | 600,000 | 615,000 | 600,000 | 610,000 | 21 |
| 2007/08/09 | 618,000 | 620,000 | 617,000 | 617,000 | 16 |
| 2007/08/08 | 612,000 | 620,000 | 611,000 | 615,000 | 65 |
| 2007/08/07 | 612,000 | 615,000 | 606,000 | 612,000 | 75 |
| 2007/08/06 | 594,000 | 594,000 | 590,000 | 594,000 | 19 |
| 2007/08/03 | 618,000 | 618,000 | 610,000 | 612,000 | 50 |
| 2007/08/02 | 620,000 | 625,000 | 620,000 | 620,000 | 27 |
| 2007/08/01 | 618,000 | 630,000 | 617,000 | 619,000 | 131 |
| 2007/07/31 | 609,000 | 618,000 | 609,000 | 618,000 | 79 |
| 2007/07/30 | 600,000 | 616,000 | 600,000 | 612,000 | 76 |
| 2007/07/27 | 595,000 | 605,000 | 595,000 | 600,000 | 95 |
| 2007/07/26 | 587,000 | 605,000 | 587,000 | 602,000 | 76 |
| 2007/07/25 | 572,000 | 601,000 | 572,000 | 592,000 | 172 |
| 2007/07/24 | 564,000 | 575,000 | 558,000 | 562,000 | 134 |
| 2007/07/23 | 565,000 | 573,000 | 557,000 | 557,000 | 377 |
| 2007/07/20 | 593,000 | 595,000 | 589,000 | 590,000 | 83 |
| 2007/07/19 | 576,000 | 592,000 | 576,000 | 591,000 | 93 |
| 2007/07/18 | 573,000 | 583,000 | 573,000 | 576,000 | 28 |
| 2007/07/17 | 599,000 | 599,000 | 572,000 | 574,000 | 63 |
| 2007/07/13 | 599,000 | 599,000 | 593,000 | 596,000 | 58 |
| 2007/07/12 | 598,000 | 608,000 | 593,000 | 600,000 | 138 |
| 2007/07/11 | 593,000 | 599,000 | 590,000 | 598,000 | 99 |
| 2007/07/10 | 593,000 | 597,000 | 589,000 | 595,000 | 211 |
| 2007/07/09 | 593,000 | 595,000 | 590,000 | 593,000 | 95 |
| 2007/07/06 | 594,000 | 596,000 | 591,000 | 593,000 | 100 |
| 2007/07/05 | 580,000 | 590,000 | 580,000 | 590,000 | 172 |
| 2007/07/04 | 581,000 | 583,000 | 580,000 | 580,000 | 93 |
| 2007/07/03 | 580,000 | 582,000 | 576,000 | 580,000 | 70 |
| 2007/07/02 | 575,000 | 580,000 | 575,000 | 575,000 | 72 |
| 2007/06/29 | 585,000 | 585,000 | 574,000 | 584,000 | 82 |
| 2007/06/28 | 572,000 | 584,000 | 572,000 | 584,000 | 131 |
| 2007/06/27 | 567,000 | 582,000 | 565,000 | 582,000 | 189 |
| 2007/06/26 | 573,000 | 580,000 | 564,000 | 577,000 | 575 |
| 2007/06/25 | 591,000 | 591,000 | 563,000 | 563,000 | 88 |
| 2007/06/22 | 605,000 | 606,000 | 583,000 | 600,000 | 71 |
| 2007/06/21 | 585,000 | 605,000 | 580,000 | 605,000 | 166 |
| 2007/06/20 | 595,000 | 595,000 | 575,000 | 579,000 | 129 |
| 2007/06/19 | 574,000 | 597,000 | 573,000 | 597,000 | 277 |
| 2007/06/18 | 560,000 | 574,000 | 556,000 | 571,000 | 327 |
| 2007/06/15 | 551,000 | 560,000 | 549,000 | 550,000 | 293 |
| 2007/06/14 | 550,000 | 560,000 | 548,000 | 551,000 | 327 |
| 2007/06/13 | 554,000 | 559,000 | 541,000 | 541,000 | 464 |
| 2007/06/12 | 599,000 | 599,000 | 540,000 | 588,000 | 501 |
| 2007/06/11 | 639,000 | 640,000 | 580,000 | 597,000 | 132 |
| 2007/06/08 | 666,000 | 668,000 | 654,000 | 659,000 | 64 |
| 2007/06/07 | 690,000 | 692,000 | 686,000 | 689,000 | 42 |
| 2007/06/06 | 670,000 | 690,000 | 670,000 | 690,000 | 51 |
| 2007/06/05 | 675,000 | 675,000 | 663,000 | 666,000 | 12 |
| 2007/06/04 | 690,000 | 690,000 | 665,000 | 665,000 | 18 |
| 2007/06/01 | 679,000 | 680,000 | 672,000 | 672,000 | 22 |
| 2007/05/31 | 691,000 | 691,000 | 682,000 | 683,000 | 14 |
| 2007/05/30 | 700,000 | 708,000 | 681,000 | 681,000 | 30 |
| 2007/05/29 | 688,000 | 693,000 | 672,000 | 692,000 | 33 |
| 2007/05/28 | 670,000 | 680,000 | 665,000 | 669,000 | 23 |
| 2007/05/25 | 669,000 | 680,000 | 660,000 | 680,000 | 63 |
| 2007/05/24 | 654,000 | 668,000 | 654,000 | 668,000 | 17 |
| 2007/05/23 | 659,000 | 660,000 | 651,000 | 652,000 | 27 |
| 2007/05/22 | 676,000 | 680,000 | 661,000 | 661,000 | 22 |
| 2007/05/21 | 671,000 | 675,000 | 670,000 | 670,000 | 11 |
| 2007/05/18 | 698,000 | 700,000 | 685,000 | 686,000 | 29 |
| 2007/05/17 | 697,000 | 697,000 | 697,000 | 697,000 | 2 |
| 2007/05/16 | 690,000 | 690,000 | 683,000 | 686,000 | 8 |
| 2007/05/15 | 702,000 | 702,000 | 692,000 | 700,000 | 5 |
| 2007/05/14 | 704,000 | 706,000 | 701,000 | 705,000 | 10 |
| 2007/05/11 | 705,000 | 710,000 | 702,000 | 702,000 | 46 |
| 2007/05/10 | 705,000 | 710,000 | 692,000 | 705,000 | 11 |
| 2007/05/09 | 700,000 | 706,000 | 693,000 | 705,000 | 19 |
| 2007/05/08 | 720,000 | 733,000 | 710,000 | 720,000 | 72 |
| 2007/05/07 | 662,000 | 700,000 | 662,000 | 700,000 | 52 |
| 2007/05/02 | 662,000 | 662,000 | 660,000 | 662,000 | 14 |
| 2007/05/01 | 648,000 | 670,000 | 648,000 | 662,000 | 22 |
| 2007/04/27 | 650,000 | 650,000 | 639,000 | 639,000 | 24 |
| 2007/04/26 | 658,000 | 670,000 | 650,000 | 653,000 | 54 |
| 2007/04/25 | 666,000 | 667,000 | 660,000 | 664,000 | 63 |
| 2007/04/24 | 676,000 | 680,000 | 672,000 | 676,000 | 33 |
| 2007/04/23 | 688,000 | 690,000 | 673,000 | 676,000 | 18 |
| 2007/04/20 | 693,000 | 700,000 | 669,000 | 700,000 | 34 |
| 2007/04/19 | 701,000 | 701,000 | 683,000 | 693,000 | 23 |
| 2007/04/18 | 720,000 | 720,000 | 691,000 | 701,000 | 58 |
| 2007/04/17 | 701,000 | 715,000 | 691,000 | 715,000 | 57 |
| 2007/04/16 | 711,000 | 712,000 | 711,000 | 711,000 | 15 |
| 2007/04/13 | 721,000 | 721,000 | 715,000 | 717,000 | 53 |
| 2007/04/12 | 720,000 | 721,000 | 718,000 | 720,000 | 123 |
| 2007/04/11 | 730,000 | 735,000 | 721,000 | 721,000 | 208 |
| 2007/04/10 | 752,000 | 764,000 | 750,000 | 750,000 | 238 |
| 2007/04/09 | 715,000 | 718,000 | 715,000 | 716,000 | 32 |
| 2007/04/06 | 715,000 | 716,000 | 713,000 | 715,000 | 114 |
| 2007/04/05 | 700,000 | 711,000 | 700,000 | 710,000 | 53 |
| 2007/04/04 | 676,000 | 697,000 | 676,000 | 697,000 | 47 |
| 2007/04/03 | 682,000 | 682,000 | 662,000 | 676,000 | 34 |
| 2007/04/02 | 665,000 | 683,000 | 665,000 | 682,000 | 28 |
| 2007/03/30 | 674,000 | 674,000 | 667,000 | 674,000 | 10 |
| 2007/03/29 | 661,000 | 675,000 | 660,000 | 675,000 | 24 |
| 2007/03/28 | 665,000 | 673,000 | 657,000 | 671,000 | 19 |
| 2007/03/27 | 675,000 | 675,000 | 665,000 | 675,000 | 6 |
| 2007/03/26 | 679,000 | 680,000 | 675,000 | 675,000 | 27 |
| 2007/03/23 | 672,000 | 682,000 | 652,000 | 680,000 | 32 |
| 2007/03/22 | 650,000 | 662,000 | 627,000 | 662,000 | 66 |
| 2007/03/20 | 646,000 | 656,000 | 646,000 | 650,000 | 180 |
| 2007/03/19 | 650,000 | 656,000 | 650,000 | 656,000 | 16 |
| 2007/03/16 | 691,000 | 691,000 | 670,000 | 670,000 | 5 |
| 2007/03/15 | 675,000 | 681,000 | 675,000 | 681,000 | 56 |
| 2007/03/14 | 653,000 | 659,000 | 645,000 | 659,000 | 31 |
| 2007/03/13 | 664,000 | 666,000 | 662,000 | 662,000 | 3 |
| 2007/03/12 | 656,000 | 666,000 | 656,000 | 666,000 | 17 |
| 2007/03/09 | 677,000 | 679,000 | 666,000 | 666,000 | 22 |
| 2007/03/08 | 668,000 | 680,000 | 665,000 | 675,000 | 129 |
| 2007/03/07 | 659,000 | 670,000 | 659,000 | 668,000 | 72 |
| 2007/03/06 | 618,000 | 648,000 | 618,000 | 646,000 | 41 |
| 2007/03/05 | 622,000 | 629,000 | 622,000 | 628,000 | 34 |
| 2007/03/02 | 615,000 | 637,000 | 615,000 | 637,000 | 44 |
| 2007/03/01 | 640,000 | 645,000 | 615,000 | 617,000 | 57 |
| 2007/02/28 | 602,000 | 639,000 | 602,000 | 639,000 | 187 |
| 2007/02/27 | 666,000 | 675,000 | 663,000 | 665,000 | 88 |
| 2007/02/26 | 670,000 | 670,000 | 664,000 | 665,000 | 47 |
| 2007/02/23 | 669,000 | 670,000 | 661,000 | 667,000 | 58 |
| 2007/02/22 | 672,000 | 672,000 | 660,000 | 671,000 | 86 |
| 2007/02/21 | 666,000 | 681,000 | 666,000 | 672,000 | 178 |
| 2007/02/20 | 693,000 | 694,000 | 663,000 | 663,000 | 90 |
| 2007/02/19 | 690,000 | 695,000 | 674,000 | 694,000 | 156 |
| 2007/02/16 | 710,000 | 710,000 | 695,000 | 695,000 | 219 |
| 2007/02/15 | 717,000 | 717,000 | 710,000 | 712,000 | 46 |
| 2007/02/14 | 728,000 | 728,000 | 712,000 | 712,000 | 42 |
| 2007/02/13 | 716,000 | 742,000 | 715,000 | 720,000 | 117 |
| 2007/02/09 | 710,000 | 716,000 | 709,000 | 715,000 | 67 |
| 2007/02/08 | 703,000 | 713,000 | 703,000 | 710,000 | 48 |
| 2007/02/07 | 710,000 | 710,000 | 695,000 | 703,000 | 203 |
| 2007/02/06 | 702,000 | 722,000 | 702,000 | 712,000 | 124 |
| 2007/02/05 | 699,000 | 702,000 | 696,000 | 699,000 | 51 |
| 2007/02/02 | 694,000 | 710,000 | 692,000 | 699,000 | 222 |
| 2007/02/01 | 694,000 | 704,000 | 691,000 | 693,000 | 124 |
| 2007/01/31 | 673,000 | 695,000 | 668,000 | 690,000 | 260 |
| 2007/01/30 | 666,000 | 668,000 | 659,000 | 665,000 | 57 |
| 2007/01/29 | 635,000 | 667,000 | 629,000 | 662,000 | 166 |
| 2007/01/26 | 625,000 | 638,000 | 625,000 | 635,000 | 55 |
| 2007/01/25 | 637,000 | 650,000 | 633,000 | 634,000 | 68 |
| 2007/01/24 | 632,000 | 637,000 | 630,000 | 634,000 | 52 |
| 2007/01/23 | 625,000 | 640,000 | 625,000 | 640,000 | 111 |
| 2007/01/22 | 611,000 | 618,000 | 607,000 | 613,000 | 123 |
| 2007/01/19 | 598,000 | 613,000 | 590,000 | 606,000 | 102 |
| 2007/01/18 | 600,000 | 611,000 | 596,000 | 601,000 | 165 |
| 2007/01/17 | 590,000 | 598,000 | 587,000 | 595,000 | 102 |
| 2007/01/16 | 571,000 | 580,000 | 570,000 | 580,000 | 64 |
| 2007/01/15 | 541,000 | 573,000 | 535,000 | 573,000 | 118 |
| 2007/01/12 | 552,000 | 555,000 | 538,000 | 546,000 | 82 |
| 2007/01/11 | 562,000 | 562,000 | 555,000 | 555,000 | 50 |
| 2007/01/10 | 561,000 | 563,000 | 561,000 | 561,000 | 38 |
| 2007/01/09 | 575,000 | 577,000 | 561,000 | 561,000 | 121 |
| 2007/01/05 | 576,000 | 576,000 | 565,000 | 571,000 | 79 |
| 2007/01/04 | 585,000 | 585,000 | 567,000 | 572,000 | 76 |