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 |
|---|---|---|---|---|---|
| 2008/12/30 | 270,000 | 278,600 | 267,500 | 277,000 | 44 |
| 2008/12/29 | 270,000 | 270,000 | 267,000 | 268,500 | 28 |
| 2008/12/26 | 270,000 | 274,400 | 270,000 | 271,000 | 26 |
| 2008/12/25 | 270,100 | 272,000 | 268,000 | 270,000 | 39 |
| 2008/12/24 | 270,000 | 272,000 | 270,000 | 272,000 | 115 |
| 2008/12/22 | 270,300 | 273,500 | 269,000 | 270,000 | 103 |
| 2008/12/19 | 273,300 | 278,000 | 273,000 | 273,600 | 39 |
| 2008/12/18 | 270,400 | 271,000 | 269,000 | 269,300 | 57 |
| 2008/12/17 | 278,100 | 278,400 | 270,000 | 270,200 | 38 |
| 2008/12/16 | 280,000 | 281,000 | 278,000 | 280,000 | 67 |
| 2008/12/15 | 278,000 | 289,900 | 277,000 | 289,900 | 67 |
| 2008/12/12 | 280,000 | 281,000 | 277,000 | 277,000 | 52 |
| 2008/12/11 | 283,500 | 285,000 | 278,000 | 278,900 | 37 |
| 2008/12/10 | 285,000 | 293,000 | 281,000 | 282,000 | 31 |
| 2008/12/09 | 290,000 | 290,000 | 284,000 | 285,000 | 17 |
| 2008/12/08 | 282,000 | 292,000 | 282,000 | 290,000 | 58 |
| 2008/12/05 | 275,100 | 290,000 | 267,100 | 290,000 | 66 |
| 2008/12/04 | 285,700 | 285,700 | 274,900 | 275,200 | 44 |
| 2008/12/03 | 284,000 | 288,000 | 284,000 | 285,600 | 77 |
| 2008/12/02 | 290,900 | 295,100 | 284,800 | 292,000 | 197 |
| 2008/12/01 | 309,000 | 309,000 | 295,000 | 301,000 | 45 |
| 2008/11/28 | 300,000 | 309,000 | 300,000 | 309,000 | 52 |
| 2008/11/27 | 290,000 | 290,000 | 289,000 | 290,000 | 13 |
| 2008/11/26 | 284,100 | 293,000 | 284,000 | 284,000 | 36 |
| 2008/11/25 | 290,000 | 292,000 | 280,100 | 284,000 | 55 |
| 2008/11/21 | 278,000 | 291,000 | 278,000 | 290,000 | 108 |
| 2008/11/20 | 291,000 | 294,000 | 285,900 | 290,000 | 28 |
| 2008/11/19 | 290,000 | 291,000 | 290,000 | 291,000 | 24 |
| 2008/11/18 | 295,000 | 295,000 | 285,000 | 295,000 | 56 |
| 2008/11/17 | 300,000 | 300,000 | 294,000 | 295,000 | 29 |
| 2008/11/14 | 317,000 | 317,000 | 295,000 | 301,000 | 169 |
| 2008/11/13 | 301,000 | 310,000 | 298,900 | 310,000 | 110 |
| 2008/11/12 | 318,000 | 324,000 | 312,000 | 316,000 | 122 |
| 2008/11/11 | 337,000 | 344,000 | 310,000 | 333,000 | 130 |
| 2008/11/10 | 321,000 | 345,000 | 321,000 | 332,000 | 106 |
| 2008/11/07 | 281,000 | 324,000 | 281,000 | 318,000 | 100 |
| 2008/11/06 | 279,500 | 288,900 | 267,000 | 285,000 | 146 |
| 2008/11/05 | 281,000 | 285,000 | 270,200 | 285,000 | 113 |
| 2008/11/04 | 256,000 | 269,000 | 256,000 | 261,000 | 191 |
| 2008/10/31 | 260,000 | 274,000 | 246,000 | 246,300 | 134 |
| 2008/10/30 | 275,000 | 275,000 | 244,000 | 244,000 | 141 |
| 2008/10/29 | 279,000 | 280,000 | 257,000 | 276,000 | 210 |
| 2008/10/28 | 277,100 | 278,000 | 269,000 | 275,000 | 47 |
| 2008/10/27 | 279,900 | 282,000 | 276,000 | 280,000 | 97 |
| 2008/10/24 | 289,500 | 289,500 | 281,000 | 281,000 | 60 |
| 2008/10/23 | 288,000 | 290,100 | 285,000 | 289,500 | 395 |
| 2008/10/22 | 291,100 | 300,000 | 291,000 | 296,000 | 98 |
| 2008/10/21 | 309,000 | 309,000 | 293,000 | 298,600 | 129 |
| 2008/10/20 | 300,000 | 307,000 | 299,700 | 306,000 | 151 |
| 2008/10/17 | 306,000 | 306,000 | 295,000 | 300,000 | 70 |
| 2008/10/16 | 285,000 | 307,000 | 280,000 | 299,000 | 94 |
| 2008/10/15 | 313,000 | 313,000 | 301,000 | 312,000 | 170 |
| 2008/10/14 | 310,000 | 320,000 | 300,000 | 320,000 | 101 |
| 2008/10/10 | 280,000 | 280,000 | 276,000 | 280,000 | 170 |
| 2008/10/09 | 320,000 | 340,000 | 320,000 | 326,000 | 145 |
| 2008/10/08 | 340,000 | 365,000 | 327,000 | 350,000 | 197 |
| 2008/10/07 | 365,000 | 375,000 | 365,000 | 365,000 | 415 |
| 2008/10/06 | 450,000 | 450,000 | 415,000 | 415,000 | 20 |
| 2008/10/03 | 466,000 | 471,000 | 460,000 | 465,000 | 23 |
| 2008/10/02 | 485,000 | 491,000 | 485,000 | 490,000 | 12 |
| 2008/10/01 | 499,000 | 499,000 | 484,000 | 490,000 | 22 |
| 2008/09/30 | 465,000 | 508,000 | 465,000 | 508,000 | 41 |
| 2008/09/29 | 486,000 | 500,000 | 486,000 | 500,000 | 40 |
| 2008/09/26 | 489,000 | 505,000 | 480,000 | 502,000 | 69 |
| 2008/09/25 | 460,000 | 494,000 | 460,000 | 493,000 | 16 |
| 2008/09/24 | 457,000 | 463,000 | 452,000 | 460,000 | 53 |
| 2008/09/22 | 479,000 | 479,000 | 467,000 | 472,000 | 30 |
| 2008/09/19 | 480,000 | 494,000 | 475,000 | 477,000 | 80 |
| 2008/09/18 | 471,000 | 471,000 | 460,000 | 468,000 | 33 |
| 2008/09/17 | 493,000 | 493,000 | 476,000 | 476,000 | 25 |
| 2008/09/16 | 491,000 | 494,000 | 485,000 | 494,000 | 20 |
| 2008/09/12 | 499,000 | 499,000 | 494,000 | 494,000 | 10 |
| 2008/09/11 | 495,000 | 500,000 | 495,000 | 500,000 | 16 |
| 2008/09/10 | 500,000 | 503,000 | 500,000 | 500,000 | 10 |
| 2008/09/09 | 506,000 | 510,000 | 500,000 | 501,000 | 6 |
| 2008/09/08 | 519,000 | 525,000 | 519,000 | 525,000 | 6 |
| 2008/09/05 | 487,000 | 520,000 | 487,000 | 520,000 | 11 |
| 2008/09/04 | 505,000 | 511,000 | 497,000 | 497,000 | 11 |
| 2008/09/03 | 518,000 | 520,000 | 515,000 | 515,000 | 7 |
| 2008/09/02 | 519,000 | 520,000 | 515,000 | 518,000 | 12 |
| 2008/09/01 | 521,000 | 524,000 | 519,000 | 521,000 | 14 |
| 2008/08/29 | 525,000 | 531,000 | 525,000 | 530,000 | 14 |
| 2008/08/28 | 534,000 | 534,000 | 524,000 | 525,000 | 24 |
| 2008/08/27 | 534,000 | 536,000 | 530,000 | 534,000 | 31 |
| 2008/08/26 | 525,000 | 525,000 | 520,000 | 524,000 | 20 |
| 2008/08/25 | 530,000 | 530,000 | 528,000 | 528,000 | 6 |
| 2008/08/22 | 540,000 | 540,000 | 530,000 | 530,000 | 15 |
| 2008/08/21 | 543,000 | 543,000 | 540,000 | 540,000 | 7 |
| 2008/08/20 | 550,000 | 550,000 | 540,000 | 543,000 | 15 |
| 2008/08/19 | 550,000 | 550,000 | 540,000 | 540,000 | 12 |
| 2008/08/18 | 541,000 | 541,000 | 540,000 | 540,000 | 8 |
| 2008/08/15 | 544,000 | 550,000 | 544,000 | 550,000 | 14 |
| 2008/08/14 | 549,000 | 549,000 | 541,000 | 543,000 | 4 |
| 2008/08/13 | 560,000 | 560,000 | 548,000 | 550,000 | 107 |
| 2008/08/12 | 566,000 | 571,000 | 566,000 | 567,000 | 32 |
| 2008/08/11 | 546,000 | 569,000 | 540,000 | 567,000 | 76 |
| 2008/08/08 | 541,000 | 541,000 | 531,000 | 535,000 | 20 |
| 2008/08/07 | 551,000 | 553,000 | 550,000 | 550,000 | 27 |
| 2008/08/06 | 561,000 | 563,000 | 541,000 | 553,000 | 52 |
| 2008/08/05 | 574,000 | 574,000 | 554,000 | 562,000 | 10 |
| 2008/08/04 | 579,000 | 580,000 | 577,000 | 579,000 | 85 |
| 2008/08/01 | 570,000 | 615,000 | 570,000 | 609,000 | 123 |
| 2008/07/31 | 574,000 | 593,000 | 570,000 | 580,000 | 126 |
| 2008/07/30 | 555,000 | 565,000 | 552,000 | 561,000 | 128 |
| 2008/07/29 | 538,000 | 540,000 | 538,000 | 540,000 | 14 |
| 2008/07/28 | 529,000 | 541,000 | 529,000 | 540,000 | 106 |
| 2008/07/25 | 518,000 | 531,000 | 518,000 | 528,000 | 75 |
| 2008/07/24 | 503,000 | 526,000 | 503,000 | 525,000 | 38 |
| 2008/07/23 | 488,000 | 496,000 | 484,000 | 492,000 | 217 |
| 2008/07/22 | 499,000 | 499,000 | 484,000 | 485,000 | 97 |
| 2008/07/18 | 506,000 | 512,000 | 505,000 | 509,000 | 70 |
| 2008/07/17 | 486,000 | 507,000 | 486,000 | 499,000 | 105 |
| 2008/07/16 | 480,000 | 490,000 | 480,000 | 483,000 | 40 |
| 2008/07/15 | 505,000 | 505,000 | 485,000 | 485,000 | 97 |
| 2008/07/14 | 519,000 | 519,000 | 510,000 | 513,000 | 7 |
| 2008/07/11 | 514,000 | 524,000 | 512,000 | 520,000 | 13 |
| 2008/07/10 | 520,000 | 520,000 | 511,000 | 514,000 | 27 |
| 2008/07/09 | 540,000 | 540,000 | 537,000 | 537,000 | 24 |
| 2008/07/08 | 539,000 | 540,000 | 536,000 | 536,000 | 18 |
| 2008/07/07 | 541,000 | 544,000 | 537,000 | 544,000 | 12 |
| 2008/07/04 | 530,000 | 539,000 | 529,000 | 532,000 | 20 |
| 2008/07/03 | 510,000 | 525,000 | 509,000 | 524,000 | 34 |
| 2008/07/02 | 520,000 | 524,000 | 520,000 | 524,000 | 11 |
| 2008/07/01 | 525,000 | 525,000 | 520,000 | 520,000 | 6 |
| 2008/06/30 | 513,000 | 545,000 | 509,000 | 530,000 | 19 |
| 2008/06/27 | 505,000 | 514,000 | 505,000 | 514,000 | 81 |
| 2008/06/26 | 523,000 | 525,000 | 514,000 | 514,000 | 60 |
| 2008/06/25 | 545,000 | 545,000 | 530,000 | 533,000 | 42 |
| 2008/06/24 | 566,000 | 578,000 | 550,000 | 555,000 | 43 |
| 2008/06/23 | 550,000 | 596,000 | 550,000 | 596,000 | 36 |
| 2008/06/20 | 540,000 | 550,000 | 521,000 | 544,000 | 33 |
| 2008/06/19 | 541,000 | 550,000 | 532,000 | 532,000 | 8 |
| 2008/06/18 | 547,000 | 555,000 | 542,000 | 550,000 | 64 |
| 2008/06/17 | 518,000 | 547,000 | 513,000 | 547,000 | 39 |
| 2008/06/16 | 504,000 | 528,000 | 492,000 | 528,000 | 74 |
| 2008/06/13 | 533,000 | 533,000 | 488,000 | 503,000 | 41 |
| 2008/06/12 | 538,000 | 545,000 | 512,000 | 512,000 | 51 |
| 2008/06/11 | 555,000 | 555,000 | 538,000 | 546,000 | 40 |
| 2008/06/10 | 555,000 | 555,000 | 528,000 | 538,000 | 58 |
| 2008/06/09 | 553,000 | 558,000 | 550,000 | 558,000 | 24 |
| 2008/06/06 | 575,000 | 581,000 | 557,000 | 558,000 | 24 |
| 2008/06/05 | 581,000 | 581,000 | 580,000 | 580,000 | 8 |
| 2008/06/04 | 580,000 | 580,000 | 580,000 | 580,000 | 5 |
| 2008/06/03 | 584,000 | 584,000 | 584,000 | 584,000 | 1 |
| 2008/06/02 | 600,000 | 600,000 | 583,000 | 584,000 | 24 |
| 2008/05/30 | 571,000 | 615,000 | 570,000 | 601,000 | 42 |
| 2008/05/29 | 546,000 | 600,000 | 545,000 | 600,000 | 34 |
| 2008/05/28 | 558,000 | 575,000 | 558,000 | 575,000 | 14 |
| 2008/05/27 | 564,000 | 564,000 | 545,000 | 545,000 | 35 |
| 2008/05/26 | 576,000 | 580,000 | 568,000 | 568,000 | 40 |
| 2008/05/23 | 589,000 | 600,000 | 589,000 | 593,000 | 27 |
| 2008/05/22 | 600,000 | 610,000 | 600,000 | 605,000 | 37 |
| 2008/05/21 | 625,000 | 626,000 | 598,000 | 599,000 | 44 |
| 2008/05/20 | 640,000 | 643,000 | 625,000 | 636,000 | 161 |
| 2008/05/19 | 615,000 | 640,000 | 614,000 | 640,000 | 216 |
| 2008/05/16 | 595,000 | 640,000 | 595,000 | 619,000 | 173 |
| 2008/05/15 | 580,000 | 592,000 | 580,000 | 587,000 | 87 |
| 2008/05/14 | 561,000 | 576,000 | 560,000 | 572,000 | 163 |
| 2008/05/13 | 549,000 | 550,000 | 542,000 | 550,000 | 29 |
| 2008/05/12 | 524,000 | 550,000 | 524,000 | 540,000 | 44 |
| 2008/05/09 | 560,000 | 565,000 | 554,000 | 554,000 | 18 |
| 2008/05/08 | 569,000 | 570,000 | 563,000 | 570,000 | 18 |
| 2008/05/07 | 562,000 | 590,000 | 562,000 | 588,000 | 12 |
| 2008/05/02 | 572,000 | 574,000 | 555,000 | 555,000 | 40 |
| 2008/05/01 | 555,000 | 588,000 | 555,000 | 572,000 | 76 |
| 2008/04/30 | 544,000 | 564,000 | 534,000 | 564,000 | 64 |
| 2008/04/28 | 525,000 | 544,000 | 525,000 | 544,000 | 28 |
| 2008/04/25 | 511,000 | 520,000 | 509,000 | 520,000 | 28 |
| 2008/04/24 | 509,000 | 515,000 | 504,000 | 511,000 | 57 |
| 2008/04/23 | 513,000 | 527,000 | 506,000 | 508,000 | 76 |
| 2008/04/22 | 514,000 | 520,000 | 511,000 | 513,000 | 36 |
| 2008/04/21 | 540,000 | 540,000 | 514,000 | 524,000 | 28 |
| 2008/04/18 | 540,000 | 540,000 | 535,000 | 540,000 | 58 |
| 2008/04/17 | 546,000 | 546,000 | 530,000 | 540,000 | 65 |
| 2008/04/16 | 529,000 | 547,000 | 529,000 | 546,000 | 87 |
| 2008/04/15 | 539,000 | 540,000 | 530,000 | 533,000 | 32 |
| 2008/04/14 | 528,000 | 541,000 | 515,000 | 541,000 | 70 |
| 2008/04/11 | 535,000 | 535,000 | 521,000 | 530,000 | 46 |
| 2008/04/10 | 507,000 | 547,000 | 505,000 | 545,000 | 136 |
| 2008/04/09 | 475,000 | 522,000 | 474,000 | 517,000 | 251 |
| 2008/04/08 | 489,000 | 504,000 | 471,000 | 472,000 | 448 |
| 2008/04/07 | 425,000 | 474,000 | 425,000 | 474,000 | 343 |
| 2008/04/04 | 454,000 | 454,000 | 420,000 | 424,000 | 198 |
| 2008/04/03 | 460,000 | 460,000 | 445,000 | 454,000 | 169 |
| 2008/04/02 | 460,000 | 467,000 | 455,000 | 460,000 | 157 |
| 2008/04/01 | 507,000 | 507,000 | 473,000 | 483,000 | 65 |
| 2008/03/31 | 500,000 | 510,000 | 477,000 | 510,000 | 66 |
| 2008/03/28 | 485,000 | 500,000 | 484,000 | 500,000 | 44 |
| 2008/03/27 | 490,000 | 490,000 | 485,000 | 485,000 | 28 |
| 2008/03/26 | 470,000 | 495,000 | 470,000 | 490,000 | 62 |
| 2008/03/25 | 496,000 | 500,000 | 488,000 | 490,000 | 125 |
| 2008/03/24 | 488,000 | 495,000 | 487,000 | 494,000 | 155 |
| 2008/03/21 | 488,000 | 488,000 | 455,000 | 483,000 | 100 |
| 2008/03/19 | 450,000 | 483,000 | 446,000 | 483,000 | 154 |
| 2008/03/18 | 449,000 | 450,000 | 425,000 | 445,000 | 133 |
| 2008/03/17 | 476,000 | 476,000 | 446,000 | 460,000 | 100 |
| 2008/03/14 | 461,000 | 472,000 | 461,000 | 469,000 | 69 |
| 2008/03/13 | 451,000 | 464,000 | 451,000 | 464,000 | 58 |
| 2008/03/12 | 477,000 | 477,000 | 450,000 | 451,000 | 199 |
| 2008/03/11 | 439,000 | 461,000 | 438,000 | 457,000 | 126 |
| 2008/03/10 | 425,000 | 440,000 | 425,000 | 435,000 | 120 |
| 2008/03/07 | 469,000 | 469,000 | 421,000 | 425,000 | 239 |
| 2008/03/06 | 496,000 | 500,000 | 470,000 | 470,000 | 110 |
| 2008/03/05 | 500,000 | 500,000 | 493,000 | 497,000 | 16 |
| 2008/03/04 | 519,000 | 519,000 | 510,000 | 512,000 | 24 |
| 2008/03/03 | 511,000 | 515,000 | 496,000 | 515,000 | 23 |
| 2008/02/29 | 525,000 | 531,000 | 525,000 | 531,000 | 36 |
| 2008/02/28 | 512,000 | 520,000 | 510,000 | 515,000 | 32 |
| 2008/02/27 | 514,000 | 514,000 | 503,000 | 504,000 | 39 |
| 2008/02/26 | 530,000 | 534,000 | 500,000 | 504,000 | 50 |
| 2008/02/25 | 531,000 | 545,000 | 521,000 | 521,000 | 85 |
| 2008/02/22 | 520,000 | 531,000 | 510,000 | 516,000 | 53 |
| 2008/02/21 | 520,000 | 531,000 | 505,000 | 520,000 | 85 |
| 2008/02/20 | 548,000 | 558,000 | 513,000 | 520,000 | 75 |
| 2008/02/19 | 550,000 | 559,000 | 531,000 | 547,000 | 69 |
| 2008/02/18 | 559,000 | 567,000 | 532,000 | 533,000 | 58 |
| 2008/02/15 | 558,000 | 558,000 | 545,000 | 550,000 | 61 |
| 2008/02/14 | 562,000 | 572,000 | 555,000 | 558,000 | 75 |
| 2008/02/13 | 566,000 | 566,000 | 560,000 | 561,000 | 34 |
| 2008/02/12 | 588,000 | 588,000 | 565,000 | 565,000 | 15 |
| 2008/02/08 | 600,000 | 600,000 | 555,000 | 588,000 | 53 |
| 2008/02/07 | 590,000 | 602,000 | 590,000 | 599,000 | 83 |
| 2008/02/06 | 599,000 | 599,000 | 569,000 | 570,000 | 86 |
| 2008/02/05 | 596,000 | 596,000 | 579,000 | 579,000 | 69 |
| 2008/02/04 | 590,000 | 596,000 | 586,000 | 596,000 | 110 |
| 2008/02/01 | 560,000 | 580,000 | 550,000 | 580,000 | 81 |
| 2008/01/31 | 551,000 | 555,000 | 540,000 | 550,000 | 60 |
| 2008/01/30 | 569,000 | 569,000 | 555,000 | 565,000 | 31 |
| 2008/01/29 | 568,000 | 569,000 | 555,000 | 568,000 | 47 |
| 2008/01/28 | 575,000 | 575,000 | 566,000 | 568,000 | 53 |
| 2008/01/25 | 581,000 | 589,000 | 570,000 | 575,000 | 72 |
| 2008/01/24 | 588,000 | 594,000 | 575,000 | 575,000 | 189 |
| 2008/01/23 | 576,000 | 590,000 | 573,000 | 586,000 | 187 |
| 2008/01/22 | 557,000 | 560,000 | 550,000 | 551,000 | 24 |
| 2008/01/21 | 596,000 | 596,000 | 576,000 | 576,000 | 86 |
| 2008/01/18 | 598,000 | 605,000 | 593,000 | 596,000 | 93 |
| 2008/01/17 | 590,000 | 600,000 | 589,000 | 590,000 | 110 |
| 2008/01/16 | 590,000 | 603,000 | 588,000 | 600,000 | 80 |
| 2008/01/15 | 592,000 | 600,000 | 591,000 | 600,000 | 54 |
| 2008/01/11 | 601,000 | 610,000 | 598,000 | 610,000 | 14 |
| 2008/01/10 | 606,000 | 613,000 | 605,000 | 610,000 | 57 |
| 2008/01/09 | 599,000 | 609,000 | 581,000 | 609,000 | 32 |
| 2008/01/08 | 600,000 | 630,000 | 600,000 | 620,000 | 79 |
| 2008/01/07 | 564,000 | 590,000 | 560,000 | 590,000 | 23 |