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 |
|---|---|---|---|---|---|
| 2009/12/30 | 365,000 | 369,000 | 350,000 | 353,000 | 97 |
| 2009/12/29 | 368,000 | 368,000 | 361,000 | 366,000 | 64 |
| 2009/12/28 | 372,000 | 372,000 | 359,000 | 364,000 | 127 |
| 2009/12/25 | 354,000 | 374,000 | 352,000 | 373,000 | 291 |
| 2009/12/24 | 338,000 | 357,000 | 338,000 | 352,000 | 296 |
| 2009/12/22 | 333,000 | 338,000 | 332,000 | 333,000 | 158 |
| 2009/12/21 | 318,000 | 333,000 | 318,000 | 326,000 | 258 |
| 2009/12/18 | 312,000 | 320,000 | 311,000 | 315,000 | 206 |
| 2009/12/17 | 318,000 | 319,000 | 308,000 | 308,000 | 168 |
| 2009/12/16 | 316,000 | 320,000 | 303,000 | 320,000 | 539 |
| 2009/12/15 | 320,000 | 325,000 | 313,000 | 316,000 | 92 |
| 2009/12/14 | 313,000 | 327,000 | 313,000 | 321,000 | 96 |
| 2009/12/11 | 310,000 | 320,000 | 300,000 | 312,000 | 540 |
| 2009/12/10 | 323,000 | 326,000 | 309,000 | 310,000 | 243 |
| 2009/12/09 | 333,000 | 335,000 | 328,000 | 328,000 | 147 |
| 2009/12/08 | 340,000 | 344,000 | 335,000 | 343,000 | 132 |
| 2009/12/07 | 349,000 | 350,000 | 340,000 | 349,000 | 123 |
| 2009/12/04 | 347,000 | 351,000 | 344,000 | 347,000 | 115 |
| 2009/12/03 | 341,000 | 350,000 | 335,000 | 345,000 | 112 |
| 2009/12/02 | 338,000 | 343,000 | 335,000 | 338,000 | 56 |
| 2009/12/01 | 321,000 | 338,000 | 321,000 | 333,000 | 72 |
| 2009/11/30 | 317,000 | 321,000 | 314,000 | 320,000 | 49 |
| 2009/11/27 | 317,000 | 320,000 | 313,000 | 316,000 | 56 |
| 2009/11/26 | 317,000 | 328,000 | 317,000 | 327,000 | 41 |
| 2009/11/25 | 320,000 | 327,000 | 317,000 | 327,000 | 37 |
| 2009/11/24 | 338,000 | 339,000 | 321,000 | 321,000 | 179 |
| 2009/11/20 | 307,000 | 323,000 | 305,000 | 323,000 | 257 |
| 2009/11/19 | 310,000 | 318,000 | 300,000 | 307,000 | 391 |
| 2009/11/18 | 303,000 | 316,000 | 298,800 | 305,000 | 276 |
| 2009/11/17 | 336,000 | 343,000 | 306,000 | 313,000 | 311 |
| 2009/11/16 | 352,000 | 356,000 | 333,000 | 333,000 | 260 |
| 2009/11/13 | 355,000 | 362,000 | 355,000 | 362,000 | 49 |
| 2009/11/12 | 355,000 | 360,000 | 353,000 | 357,000 | 39 |
| 2009/11/11 | 363,000 | 363,000 | 352,000 | 356,000 | 62 |
| 2009/11/10 | 358,000 | 365,000 | 352,000 | 363,000 | 62 |
| 2009/11/09 | 362,000 | 362,000 | 357,000 | 359,000 | 61 |
| 2009/11/06 | 370,000 | 372,000 | 361,000 | 364,000 | 95 |
| 2009/11/05 | 379,000 | 379,000 | 366,000 | 368,000 | 119 |
| 2009/11/04 | 370,000 | 380,000 | 367,000 | 377,000 | 251 |
| 2009/11/02 | 370,000 | 380,000 | 366,000 | 373,000 | 170 |
| 2009/10/30 | 375,000 | 387,000 | 372,000 | 384,000 | 201 |
| 2009/10/29 | 357,000 | 371,000 | 352,000 | 365,000 | 91 |
| 2009/10/28 | 360,000 | 364,000 | 354,000 | 362,000 | 91 |
| 2009/10/27 | 367,000 | 370,000 | 360,000 | 365,000 | 102 |
| 2009/10/26 | 378,000 | 381,000 | 363,000 | 370,000 | 186 |
| 2009/10/23 | 375,000 | 399,000 | 371,000 | 374,000 | 581 |
| 2009/10/22 | 373,000 | 379,000 | 366,000 | 374,000 | 187 |
| 2009/10/21 | 349,000 | 388,000 | 349,000 | 382,000 | 717 |
| 2009/10/20 | 347,000 | 355,000 | 344,000 | 351,000 | 134 |
| 2009/10/19 | 349,000 | 349,000 | 342,000 | 347,000 | 59 |
| 2009/10/16 | 357,000 | 357,000 | 339,000 | 347,000 | 181 |
| 2009/10/15 | 359,000 | 360,000 | 351,000 | 356,000 | 155 |
| 2009/10/14 | 348,000 | 357,000 | 341,000 | 357,000 | 128 |
| 2009/10/13 | 336,000 | 350,000 | 334,000 | 348,000 | 160 |
| 2009/10/09 | 340,000 | 340,000 | 332,000 | 335,000 | 103 |
| 2009/10/08 | 340,000 | 350,000 | 338,000 | 341,000 | 153 |
| 2009/10/07 | 339,000 | 342,000 | 327,000 | 341,000 | 166 |
| 2009/10/06 | 342,000 | 344,000 | 321,000 | 329,000 | 299 |
| 2009/10/05 | 367,000 | 367,000 | 335,000 | 337,000 | 249 |
| 2009/10/02 | 354,000 | 365,000 | 345,000 | 363,000 | 132 |
| 2009/10/01 | 360,000 | 365,000 | 355,000 | 359,000 | 82 |
| 2009/09/30 | 349,000 | 372,000 | 345,000 | 360,000 | 318 |
| 2009/09/29 | 334,000 | 347,000 | 334,000 | 345,000 | 113 |
| 2009/09/28 | 331,000 | 333,000 | 328,000 | 333,000 | 110 |
| 2009/09/25 | 344,000 | 344,000 | 331,000 | 333,000 | 162 |
| 2009/09/24 | 336,000 | 350,000 | 334,000 | 344,000 | 129 |
| 2009/09/18 | 343,000 | 345,000 | 338,000 | 340,000 | 119 |
| 2009/09/17 | 347,000 | 348,000 | 343,000 | 346,000 | 69 |
| 2009/09/16 | 351,000 | 353,000 | 343,000 | 347,000 | 145 |
| 2009/09/15 | 349,000 | 353,000 | 343,000 | 350,000 | 159 |
| 2009/09/14 | 358,000 | 358,000 | 347,000 | 349,000 | 105 |
| 2009/09/11 | 363,000 | 363,000 | 351,000 | 356,000 | 74 |
| 2009/09/10 | 354,000 | 364,000 | 349,000 | 363,000 | 197 |
| 2009/09/09 | 358,000 | 358,000 | 345,000 | 350,000 | 151 |
| 2009/09/08 | 361,000 | 361,000 | 352,000 | 356,000 | 72 |
| 2009/09/07 | 368,000 | 368,000 | 352,000 | 359,000 | 115 |
| 2009/09/04 | 369,000 | 371,000 | 362,000 | 368,000 | 98 |
| 2009/09/03 | 362,000 | 368,000 | 360,000 | 364,000 | 144 |
| 2009/09/02 | 349,000 | 358,000 | 345,000 | 358,000 | 204 |
| 2009/09/01 | 339,000 | 354,000 | 339,000 | 354,000 | 323 |
| 2009/08/31 | 354,000 | 354,000 | 336,000 | 338,000 | 320 |
| 2009/08/28 | 350,000 | 353,000 | 340,000 | 349,000 | 195 |
| 2009/08/27 | 363,000 | 364,000 | 347,000 | 355,000 | 258 |
| 2009/08/26 | 372,000 | 376,000 | 363,000 | 363,000 | 169 |
| 2009/08/25 | 377,000 | 378,000 | 370,000 | 371,000 | 70 |
| 2009/08/24 | 376,000 | 380,000 | 371,000 | 380,000 | 118 |
| 2009/08/21 | 376,000 | 382,000 | 366,000 | 371,000 | 126 |
| 2009/08/20 | 369,000 | 376,000 | 367,000 | 372,000 | 136 |
| 2009/08/19 | 385,000 | 386,000 | 372,000 | 373,000 | 153 |
| 2009/08/18 | 368,000 | 384,000 | 368,000 | 380,000 | 217 |
| 2009/08/17 | 388,000 | 392,000 | 370,000 | 373,000 | 207 |
| 2009/08/14 | 382,000 | 387,000 | 376,000 | 383,000 | 120 |
| 2009/08/13 | 381,000 | 393,000 | 381,000 | 385,000 | 374 |
| 2009/08/12 | 372,000 | 381,000 | 366,000 | 380,000 | 179 |
| 2009/08/11 | 374,000 | 375,000 | 366,000 | 369,000 | 188 |
| 2009/08/10 | 378,000 | 380,000 | 372,000 | 376,000 | 194 |
| 2009/08/07 | 385,000 | 390,000 | 369,000 | 372,000 | 188 |
| 2009/08/06 | 379,000 | 392,000 | 366,000 | 390,000 | 446 |
| 2009/08/05 | 365,000 | 382,000 | 362,000 | 379,000 | 606 |
| 2009/08/04 | 382,000 | 388,000 | 353,000 | 360,000 | 587 |
| 2009/08/03 | 387,000 | 394,000 | 378,000 | 384,000 | 186 |
| 2009/07/31 | 387,000 | 394,000 | 382,000 | 382,000 | 276 |
| 2009/07/30 | 410,000 | 410,000 | 391,000 | 397,000 | 348 |
| 2009/07/29 | 400,000 | 421,000 | 395,000 | 413,000 | 777 |
| 2009/07/28 | 408,000 | 409,000 | 389,000 | 405,000 | 550 |
| 2009/07/27 | 383,000 | 420,000 | 383,000 | 406,000 | 914 |
| 2009/07/24 | 385,000 | 390,000 | 378,000 | 385,000 | 358 |
| 2009/07/23 | 390,000 | 408,000 | 374,000 | 388,000 | 1,971 |
| 2009/07/22 | 388,000 | 388,000 | 378,000 | 388,000 | 836 |
| 2009/07/21 | 338,000 | 338,000 | 338,000 | 338,000 | 42 |
| 2009/07/17 | 298,000 | 298,000 | 290,000 | 297,500 | 83 |
| 2009/07/16 | 308,000 | 310,000 | 295,900 | 298,000 | 121 |
| 2009/07/15 | 291,200 | 298,000 | 283,500 | 298,000 | 113 |
| 2009/07/14 | 293,000 | 310,000 | 272,500 | 283,200 | 305 |
| 2009/07/13 | 303,000 | 313,000 | 285,000 | 287,500 | 189 |
| 2009/07/10 | 308,000 | 345,000 | 296,600 | 306,000 | 852 |
| 2009/07/09 | 308,000 | 308,000 | 308,000 | 308,000 | 48 |
| 2009/07/08 | 269,400 | 269,900 | 264,000 | 267,400 | 47 |
| 2009/07/07 | 281,700 | 281,700 | 260,000 | 271,300 | 204 |
| 2009/07/06 | 280,000 | 293,000 | 274,500 | 277,500 | 258 |
| 2009/07/03 | 266,900 | 272,900 | 260,100 | 272,900 | 160 |
| 2009/07/02 | 260,000 | 267,000 | 256,600 | 264,500 | 183 |
| 2009/07/01 | 254,200 | 258,700 | 249,000 | 258,700 | 166 |
| 2009/06/30 | 259,100 | 259,100 | 248,700 | 256,000 | 221 |
| 2009/06/29 | 260,000 | 266,100 | 256,300 | 256,900 | 171 |
| 2009/06/26 | 255,000 | 256,500 | 252,700 | 256,000 | 158 |
| 2009/06/25 | 257,000 | 262,000 | 252,600 | 255,000 | 303 |
| 2009/06/24 | 258,900 | 259,000 | 249,900 | 258,000 | 122 |
| 2009/06/23 | 262,000 | 262,500 | 255,200 | 261,000 | 91 |
| 2009/06/22 | 270,000 | 273,900 | 260,000 | 262,000 | 328 |
| 2009/06/19 | 245,300 | 264,300 | 245,300 | 264,000 | 454 |
| 2009/06/18 | 245,000 | 245,000 | 235,500 | 239,500 | 137 |
| 2009/06/17 | 236,000 | 245,000 | 235,800 | 245,000 | 89 |
| 2009/06/16 | 239,900 | 239,900 | 236,200 | 236,200 | 129 |
| 2009/06/15 | 243,900 | 243,900 | 238,000 | 241,000 | 106 |
| 2009/06/12 | 238,900 | 241,600 | 236,500 | 237,100 | 154 |
| 2009/06/11 | 232,000 | 249,000 | 232,000 | 242,900 | 346 |
| 2009/06/10 | 229,500 | 231,600 | 229,500 | 231,600 | 173 |
| 2009/06/09 | 228,000 | 229,900 | 227,700 | 228,600 | 124 |
| 2009/06/08 | 232,400 | 232,900 | 231,000 | 231,100 | 120 |
| 2009/06/05 | 228,000 | 230,200 | 227,000 | 229,500 | 181 |
| 2009/06/04 | 230,800 | 234,000 | 228,000 | 228,000 | 130 |
| 2009/06/03 | 228,200 | 230,500 | 228,200 | 230,200 | 86 |
| 2009/06/02 | 230,500 | 233,000 | 227,700 | 227,700 | 122 |
| 2009/06/01 | 233,600 | 233,600 | 227,300 | 230,200 | 158 |
| 2009/05/29 | 234,200 | 238,200 | 232,200 | 234,700 | 143 |
| 2009/05/28 | 233,000 | 233,000 | 229,200 | 230,200 | 162 |
| 2009/05/27 | 227,000 | 236,000 | 227,000 | 233,000 | 240 |
| 2009/05/26 | 227,600 | 227,900 | 224,300 | 224,500 | 145 |
| 2009/05/25 | 226,900 | 234,500 | 226,100 | 227,600 | 103 |
| 2009/05/22 | 226,000 | 230,900 | 225,400 | 227,800 | 47 |
| 2009/05/21 | 226,300 | 228,000 | 225,800 | 227,000 | 59 |
| 2009/05/20 | 227,500 | 230,500 | 225,600 | 226,500 | 53 |
| 2009/05/19 | 230,000 | 230,000 | 225,600 | 227,500 | 82 |
| 2009/05/18 | 234,600 | 234,600 | 229,000 | 230,000 | 40 |
| 2009/05/15 | 238,100 | 238,100 | 231,000 | 234,000 | 69 |
| 2009/05/14 | 243,000 | 243,000 | 234,100 | 242,000 | 86 |
| 2009/05/13 | 244,000 | 244,900 | 241,000 | 242,000 | 74 |
| 2009/05/12 | 237,400 | 244,900 | 237,000 | 240,000 | 93 |
| 2009/05/11 | 231,200 | 237,500 | 230,700 | 235,100 | 38 |
| 2009/05/08 | 229,600 | 230,800 | 229,000 | 230,500 | 31 |
| 2009/05/07 | 234,000 | 234,000 | 224,600 | 229,000 | 48 |
| 2009/05/01 | 229,200 | 229,200 | 220,300 | 222,000 | 55 |
| 2009/04/30 | 224,400 | 230,000 | 224,400 | 225,200 | 73 |
| 2009/04/28 | 225,500 | 232,400 | 225,500 | 232,400 | 33 |
| 2009/04/27 | 228,200 | 228,200 | 223,200 | 225,200 | 105 |
| 2009/04/24 | 233,000 | 233,000 | 228,100 | 228,100 | 132 |
| 2009/04/23 | 237,100 | 237,100 | 233,500 | 234,100 | 50 |
| 2009/04/22 | 236,100 | 241,000 | 236,100 | 240,400 | 44 |
| 2009/04/21 | 236,000 | 236,100 | 233,100 | 236,000 | 82 |
| 2009/04/20 | 240,100 | 242,000 | 236,000 | 237,100 | 44 |
| 2009/04/17 | 244,900 | 244,900 | 237,000 | 239,900 | 66 |
| 2009/04/16 | 246,000 | 247,000 | 245,000 | 245,000 | 66 |
| 2009/04/15 | 240,000 | 242,000 | 237,000 | 242,000 | 117 |
| 2009/04/14 | 244,000 | 245,000 | 240,000 | 240,000 | 117 |
| 2009/04/13 | 244,300 | 246,900 | 244,300 | 245,000 | 45 |
| 2009/04/10 | 249,300 | 249,900 | 244,000 | 247,000 | 29 |
| 2009/04/09 | 247,000 | 248,100 | 241,300 | 241,300 | 41 |
| 2009/04/08 | 245,000 | 252,000 | 245,000 | 251,000 | 23 |
| 2009/04/07 | 244,900 | 245,600 | 242,200 | 245,500 | 143 |
| 2009/04/06 | 244,900 | 247,500 | 244,500 | 245,500 | 48 |
| 2009/04/03 | 242,300 | 244,000 | 240,000 | 240,900 | 66 |
| 2009/04/02 | 246,000 | 248,000 | 241,000 | 242,200 | 82 |
| 2009/04/01 | 252,800 | 253,000 | 246,300 | 248,000 | 90 |
| 2009/03/31 | 244,900 | 256,800 | 243,400 | 256,800 | 97 |
| 2009/03/30 | 239,100 | 247,000 | 239,100 | 244,000 | 90 |
| 2009/03/27 | 234,600 | 245,000 | 234,600 | 242,100 | 98 |
| 2009/03/26 | 237,000 | 239,500 | 230,300 | 234,500 | 126 |
| 2009/03/25 | 225,100 | 240,000 | 224,100 | 233,000 | 196 |
| 2009/03/24 | 236,000 | 236,000 | 223,000 | 227,600 | 238 |
| 2009/03/23 | 225,400 | 225,900 | 222,000 | 224,000 | 240 |
| 2009/03/19 | 228,800 | 229,500 | 225,200 | 225,300 | 134 |
| 2009/03/18 | 226,000 | 233,100 | 225,200 | 225,200 | 81 |
| 2009/03/17 | 239,900 | 239,900 | 226,000 | 229,600 | 462 |
| 2009/03/16 | 240,000 | 240,000 | 224,000 | 240,000 | 367 |
| 2009/03/13 | 240,000 | 240,600 | 234,500 | 237,000 | 153 |
| 2009/03/12 | 246,500 | 246,600 | 237,500 | 245,000 | 56 |
| 2009/03/11 | 246,000 | 250,000 | 246,000 | 246,400 | 50 |
| 2009/03/10 | 249,000 | 251,500 | 245,000 | 250,000 | 65 |
| 2009/03/09 | 250,000 | 250,000 | 245,400 | 249,000 | 97 |
| 2009/03/06 | 260,900 | 260,900 | 253,000 | 253,000 | 28 |
| 2009/03/05 | 266,000 | 269,000 | 265,000 | 269,000 | 67 |
| 2009/03/04 | 270,000 | 270,000 | 265,200 | 265,900 | 8 |
| 2009/03/03 | 276,400 | 276,500 | 270,000 | 273,300 | 35 |
| 2009/03/02 | 281,000 | 289,200 | 280,900 | 285,000 | 43 |
| 2009/02/27 | 287,000 | 293,000 | 275,000 | 293,000 | 38 |
| 2009/02/26 | 294,000 | 295,500 | 290,000 | 295,000 | 48 |
| 2009/02/25 | 293,700 | 293,700 | 283,000 | 290,000 | 69 |
| 2009/02/24 | 280,200 | 291,000 | 280,200 | 291,000 | 23 |
| 2009/02/23 | 286,100 | 290,100 | 286,100 | 289,500 | 56 |
| 2009/02/20 | 292,000 | 294,800 | 277,000 | 290,100 | 75 |
| 2009/02/19 | 294,900 | 294,900 | 282,000 | 290,000 | 86 |
| 2009/02/18 | 270,000 | 295,000 | 270,000 | 295,000 | 147 |
| 2009/02/17 | 270,000 | 273,000 | 252,500 | 270,000 | 60 |
| 2009/02/16 | 261,000 | 274,000 | 250,000 | 270,000 | 54 |
| 2009/02/13 | 255,000 | 268,000 | 253,500 | 268,000 | 97 |
| 2009/02/12 | 250,100 | 255,000 | 250,000 | 253,000 | 86 |
| 2009/02/10 | 251,800 | 251,800 | 250,000 | 250,000 | 53 |
| 2009/02/09 | 250,300 | 251,000 | 250,000 | 250,000 | 39 |
| 2009/02/06 | 259,000 | 259,000 | 252,000 | 252,000 | 57 |
| 2009/02/05 | 254,000 | 259,000 | 251,100 | 257,200 | 38 |
| 2009/02/04 | 262,300 | 265,000 | 249,900 | 250,000 | 120 |
| 2009/02/03 | 245,000 | 264,000 | 244,000 | 262,000 | 174 |
| 2009/02/02 | 230,300 | 243,700 | 230,300 | 243,700 | 57 |
| 2009/01/30 | 234,200 | 241,900 | 230,100 | 230,100 | 29 |
| 2009/01/29 | 245,000 | 247,000 | 230,100 | 234,100 | 120 |
| 2009/01/28 | 230,000 | 236,000 | 230,000 | 236,000 | 78 |
| 2009/01/27 | 220,000 | 227,000 | 214,000 | 227,000 | 61 |
| 2009/01/26 | 221,000 | 232,000 | 220,000 | 220,000 | 42 |
| 2009/01/23 | 220,200 | 234,000 | 220,000 | 225,000 | 128 |
| 2009/01/22 | 230,000 | 230,000 | 220,000 | 220,000 | 361 |
| 2009/01/21 | 234,100 | 234,100 | 227,000 | 231,600 | 408 |
| 2009/01/20 | 250,000 | 251,000 | 233,000 | 234,000 | 330 |
| 2009/01/19 | 251,000 | 252,900 | 248,900 | 250,000 | 262 |
| 2009/01/16 | 245,000 | 259,800 | 236,000 | 255,000 | 304 |
| 2009/01/15 | 245,000 | 256,000 | 240,000 | 256,000 | 377 |
| 2009/01/14 | 224,000 | 247,000 | 224,000 | 245,000 | 481 |
| 2009/01/13 | 218,500 | 248,000 | 214,800 | 228,000 | 1,249 |
| 2009/01/09 | 252,900 | 258,000 | 251,600 | 254,500 | 98 |
| 2009/01/08 | 257,900 | 257,900 | 250,300 | 252,200 | 69 |
| 2009/01/07 | 268,800 | 270,000 | 257,000 | 259,100 | 257 |
| 2009/01/06 | 270,200 | 274,000 | 268,600 | 268,600 | 61 |
| 2009/01/05 | 278,800 | 293,300 | 270,000 | 270,000 | 108 |