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 |
|---|---|---|---|---|---|
| 2010/12/30 | 294,000 | 298,700 | 290,200 | 298,500 | 121 |
| 2010/12/29 | 290,100 | 292,500 | 290,000 | 290,500 | 30 |
| 2010/12/28 | 290,800 | 294,500 | 288,600 | 292,400 | 41 |
| 2010/12/27 | 286,400 | 293,800 | 286,100 | 293,500 | 52 |
| 2010/12/24 | 291,200 | 292,400 | 287,000 | 289,000 | 39 |
| 2010/12/22 | 291,300 | 294,000 | 289,100 | 292,400 | 44 |
| 2010/12/21 | 295,200 | 295,200 | 292,500 | 292,500 | 105 |
| 2010/12/20 | 300,000 | 300,000 | 293,500 | 295,200 | 102 |
| 2010/12/17 | 294,700 | 300,000 | 294,700 | 300,000 | 84 |
| 2010/12/16 | 296,100 | 298,000 | 295,600 | 296,000 | 86 |
| 2010/12/15 | 292,700 | 296,000 | 292,000 | 295,300 | 85 |
| 2010/12/14 | 284,500 | 292,000 | 284,500 | 290,100 | 83 |
| 2010/12/13 | 290,000 | 290,000 | 280,200 | 284,500 | 209 |
| 2010/12/10 | 295,800 | 298,800 | 293,000 | 293,100 | 55 |
| 2010/12/09 | 306,000 | 306,000 | 295,100 | 295,800 | 67 |
| 2010/12/08 | 303,000 | 303,000 | 299,100 | 300,000 | 35 |
| 2010/12/07 | 300,500 | 303,000 | 300,000 | 303,000 | 48 |
| 2010/12/06 | 300,000 | 309,500 | 298,700 | 303,000 | 63 |
| 2010/12/03 | 312,000 | 313,500 | 300,000 | 301,000 | 115 |
| 2010/12/02 | 320,000 | 329,500 | 312,000 | 313,500 | 220 |
| 2010/12/01 | 309,500 | 320,000 | 309,500 | 320,000 | 103 |
| 2010/11/30 | 309,500 | 309,500 | 305,000 | 309,500 | 52 |
| 2010/11/29 | 302,000 | 310,000 | 301,000 | 309,500 | 101 |
| 2010/11/26 | 300,000 | 303,000 | 298,000 | 299,800 | 46 |
| 2010/11/25 | 298,000 | 304,500 | 293,300 | 297,600 | 40 |
| 2010/11/24 | 297,900 | 300,000 | 290,800 | 297,600 | 47 |
| 2010/11/22 | 291,000 | 300,000 | 286,400 | 300,000 | 51 |
| 2010/11/19 | 291,000 | 291,500 | 288,000 | 291,000 | 45 |
| 2010/11/18 | 282,000 | 291,000 | 278,300 | 291,000 | 25 |
| 2010/11/17 | 280,000 | 282,000 | 278,300 | 278,300 | 52 |
| 2010/11/16 | 283,500 | 283,500 | 277,700 | 283,500 | 28 |
| 2010/11/15 | 285,000 | 287,900 | 282,000 | 283,500 | 22 |
| 2010/11/12 | 285,000 | 293,000 | 285,000 | 285,000 | 15 |
| 2010/11/11 | 294,000 | 294,100 | 285,000 | 285,000 | 92 |
| 2010/11/10 | 292,200 | 298,000 | 292,200 | 294,000 | 15 |
| 2010/11/09 | 300,000 | 300,000 | 290,200 | 291,200 | 36 |
| 2010/11/08 | 282,000 | 300,000 | 282,000 | 300,000 | 56 |
| 2010/11/05 | 280,000 | 281,000 | 280,000 | 280,100 | 30 |
| 2010/11/04 | 278,000 | 281,300 | 274,000 | 280,000 | 19 |
| 2010/11/02 | 280,600 | 282,000 | 275,000 | 275,000 | 35 |
| 2010/11/01 | 285,000 | 285,000 | 280,600 | 280,600 | 4 |
| 2010/10/29 | 279,800 | 294,400 | 273,800 | 290,000 | 48 |
| 2010/10/28 | 279,900 | 279,900 | 271,000 | 273,400 | 37 |
| 2010/10/27 | 284,000 | 284,000 | 279,900 | 279,900 | 18 |
| 2010/10/26 | 276,000 | 285,000 | 275,900 | 282,200 | 81 |
| 2010/10/25 | 276,300 | 276,300 | 276,000 | 276,000 | 27 |
| 2010/10/22 | 276,300 | 276,800 | 276,200 | 276,300 | 12 |
| 2010/10/21 | 280,100 | 280,100 | 276,500 | 279,500 | 16 |
| 2010/10/20 | 284,000 | 284,800 | 282,000 | 282,000 | 18 |
| 2010/10/19 | 280,000 | 284,000 | 279,000 | 284,000 | 16 |
| 2010/10/18 | 281,100 | 284,300 | 278,100 | 280,000 | 33 |
| 2010/10/15 | 287,000 | 287,000 | 273,200 | 287,000 | 54 |
| 2010/10/14 | 301,000 | 305,000 | 291,100 | 294,600 | 56 |
| 2010/10/13 | 318,000 | 332,500 | 296,000 | 296,000 | 182 |
| 2010/10/12 | 314,000 | 319,000 | 299,000 | 317,500 | 92 |
| 2010/10/08 | 291,000 | 315,000 | 283,000 | 315,000 | 150 |
| 2010/10/07 | 295,000 | 295,000 | 287,000 | 291,000 | 51 |
| 2010/10/06 | 277,900 | 298,000 | 274,200 | 298,000 | 168 |
| 2010/10/05 | 280,000 | 285,000 | 279,900 | 280,000 | 106 |
| 2010/10/04 | 270,000 | 278,000 | 270,000 | 277,900 | 36 |
| 2010/10/01 | 289,000 | 290,000 | 274,100 | 285,000 | 14 |
| 2010/09/30 | 289,100 | 289,100 | 285,300 | 285,900 | 39 |
| 2010/09/29 | 282,300 | 290,000 | 281,000 | 289,100 | 34 |
| 2010/09/28 | 275,500 | 283,000 | 273,000 | 282,300 | 31 |
| 2010/09/27 | 283,000 | 283,000 | 276,700 | 276,700 | 47 |
| 2010/09/24 | 275,000 | 281,800 | 272,000 | 280,000 | 51 |
| 2010/09/22 | 282,600 | 282,600 | 275,900 | 278,000 | 73 |
| 2010/09/21 | 282,400 | 285,500 | 280,000 | 282,700 | 49 |
| 2010/09/17 | 291,900 | 292,000 | 272,000 | 277,400 | 115 |
| 2010/09/16 | 292,500 | 293,000 | 280,000 | 291,000 | 169 |
| 2010/09/15 | 281,000 | 294,800 | 280,000 | 286,300 | 98 |
| 2010/09/14 | 271,000 | 283,500 | 269,000 | 281,000 | 144 |
| 2010/09/13 | 268,900 | 270,600 | 268,900 | 270,000 | 23 |
| 2010/09/10 | 262,200 | 269,300 | 262,000 | 265,900 | 36 |
| 2010/09/09 | 263,100 | 267,000 | 261,100 | 267,000 | 73 |
| 2010/09/08 | 277,000 | 277,000 | 261,500 | 263,100 | 32 |
| 2010/09/07 | 277,000 | 277,000 | 270,500 | 277,000 | 28 |
| 2010/09/06 | 278,000 | 278,000 | 264,000 | 277,300 | 119 |
| 2010/09/03 | 277,900 | 277,900 | 261,100 | 268,000 | 43 |
| 2010/09/02 | 273,200 | 281,700 | 271,000 | 279,000 | 221 |
| 2010/09/01 | 245,000 | 275,500 | 244,000 | 270,000 | 206 |
| 2010/08/31 | 249,800 | 249,800 | 240,000 | 242,000 | 55 |
| 2010/08/30 | 248,000 | 253,000 | 245,300 | 250,300 | 116 |
| 2010/08/27 | 241,100 | 247,000 | 230,000 | 244,000 | 222 |
| 2010/08/26 | 227,900 | 249,400 | 222,900 | 249,000 | 519 |
| 2010/08/25 | 204,200 | 221,900 | 203,100 | 218,100 | 439 |
| 2010/08/24 | 204,200 | 217,000 | 202,000 | 204,700 | 359 |
| 2010/08/23 | 212,000 | 213,800 | 207,500 | 207,500 | 215 |
| 2010/08/20 | 221,000 | 222,000 | 214,100 | 214,100 | 253 |
| 2010/08/19 | 222,000 | 222,900 | 220,100 | 220,900 | 257 |
| 2010/08/18 | 229,000 | 232,500 | 222,200 | 223,500 | 147 |
| 2010/08/17 | 229,000 | 231,000 | 227,200 | 229,000 | 141 |
| 2010/08/16 | 235,000 | 235,000 | 229,000 | 229,800 | 50 |
| 2010/08/13 | 234,400 | 240,000 | 232,900 | 234,100 | 72 |
| 2010/08/12 | 232,000 | 233,100 | 227,100 | 233,000 | 66 |
| 2010/08/11 | 243,000 | 243,500 | 239,000 | 240,400 | 94 |
| 2010/08/10 | 250,700 | 253,800 | 240,000 | 240,000 | 103 |
| 2010/08/09 | 257,000 | 257,500 | 247,000 | 250,500 | 56 |
| 2010/08/06 | 260,200 | 264,300 | 257,000 | 261,100 | 75 |
| 2010/08/05 | 273,100 | 275,000 | 251,300 | 256,400 | 101 |
| 2010/08/04 | 288,000 | 288,000 | 267,000 | 271,300 | 105 |
| 2010/08/03 | 291,000 | 291,000 | 285,100 | 287,800 | 158 |
| 2010/08/02 | 289,000 | 294,000 | 289,000 | 293,700 | 101 |
| 2010/07/30 | 293,500 | 296,500 | 289,000 | 292,300 | 52 |
| 2010/07/29 | 303,500 | 306,000 | 298,000 | 298,200 | 102 |
| 2010/07/28 | 300,000 | 313,000 | 298,100 | 307,000 | 164 |
| 2010/07/27 | 303,500 | 312,000 | 300,500 | 300,500 | 238 |
| 2010/07/26 | 304,000 | 320,000 | 303,000 | 307,000 | 160 |
| 2010/07/23 | 292,900 | 319,500 | 290,100 | 310,000 | 394 |
| 2010/07/22 | 291,200 | 295,000 | 281,000 | 292,100 | 298 |
| 2010/07/21 | 293,600 | 298,600 | 273,000 | 290,000 | 845 |
| 2010/07/20 | 331,000 | 333,000 | 328,500 | 328,500 | 312 |
| 2010/07/16 | 398,500 | 399,000 | 388,000 | 398,500 | 51 |
| 2010/07/15 | 394,000 | 394,000 | 387,000 | 394,000 | 25 |
| 2010/07/14 | 393,000 | 396,000 | 387,000 | 394,000 | 38 |
| 2010/07/13 | 400,000 | 409,000 | 381,000 | 386,000 | 93 |
| 2010/07/12 | 402,000 | 405,000 | 398,000 | 398,000 | 44 |
| 2010/07/09 | 400,000 | 406,000 | 398,000 | 401,500 | 39 |
| 2010/07/08 | 402,000 | 406,000 | 398,000 | 399,500 | 37 |
| 2010/07/07 | 408,000 | 409,000 | 403,500 | 406,000 | 23 |
| 2010/07/06 | 400,000 | 407,500 | 400,000 | 407,000 | 12 |
| 2010/07/05 | 407,000 | 407,000 | 399,500 | 400,000 | 24 |
| 2010/07/02 | 400,000 | 409,500 | 398,000 | 406,000 | 47 |
| 2010/07/01 | 405,000 | 405,000 | 395,000 | 401,500 | 6 |
| 2010/06/30 | 398,500 | 400,000 | 392,000 | 399,000 | 19 |
| 2010/06/29 | 400,000 | 403,500 | 399,000 | 399,500 | 13 |
| 2010/06/28 | 404,000 | 405,000 | 399,500 | 400,500 | 22 |
| 2010/06/25 | 405,000 | 405,000 | 400,000 | 405,000 | 17 |
| 2010/06/24 | 407,500 | 407,500 | 400,000 | 405,000 | 17 |
| 2010/06/23 | 400,000 | 407,500 | 400,000 | 407,500 | 46 |
| 2010/06/22 | 397,500 | 399,000 | 397,500 | 397,500 | 17 |
| 2010/06/21 | 394,500 | 396,500 | 393,000 | 396,500 | 5 |
| 2010/06/18 | 399,000 | 399,000 | 390,000 | 390,000 | 15 |
| 2010/06/17 | 390,000 | 390,000 | 390,000 | 390,000 | 7 |
| 2010/06/16 | 393,500 | 393,500 | 386,500 | 390,000 | 17 |
| 2010/06/15 | 384,000 | 386,000 | 383,000 | 383,000 | 6 |
| 2010/06/14 | 389,000 | 389,000 | 382,000 | 384,000 | 29 |
| 2010/06/11 | 395,000 | 395,000 | 389,000 | 390,000 | 8 |
| 2010/06/10 | 395,000 | 395,500 | 392,000 | 392,000 | 48 |
| 2010/06/09 | 402,000 | 404,000 | 393,500 | 395,000 | 42 |
| 2010/06/08 | 404,000 | 404,000 | 392,000 | 392,000 | 17 |
| 2010/06/07 | 391,000 | 393,000 | 387,000 | 390,000 | 16 |
| 2010/06/04 | 403,000 | 403,000 | 398,000 | 398,000 | 12 |
| 2010/06/03 | 407,000 | 407,000 | 400,000 | 403,500 | 27 |
| 2010/06/02 | 401,500 | 407,000 | 400,000 | 406,500 | 26 |
| 2010/06/01 | 408,000 | 409,500 | 401,000 | 401,000 | 21 |
| 2010/05/31 | 398,500 | 400,000 | 395,000 | 400,000 | 6 |
| 2010/05/28 | 409,000 | 415,000 | 389,000 | 391,500 | 89 |
| 2010/05/27 | 404,500 | 412,000 | 404,000 | 406,000 | 33 |
| 2010/05/26 | 391,000 | 420,000 | 388,000 | 420,000 | 112 |
| 2010/05/25 | 415,000 | 416,000 | 390,500 | 392,000 | 135 |
| 2010/05/24 | 432,500 | 435,000 | 419,000 | 426,000 | 58 |
| 2010/05/21 | 429,500 | 447,500 | 428,000 | 441,500 | 163 |
| 2010/05/20 | 445,000 | 447,000 | 436,000 | 443,000 | 162 |
| 2010/05/19 | 436,000 | 442,000 | 412,000 | 442,000 | 107 |
| 2010/05/18 | 439,500 | 440,500 | 430,000 | 436,500 | 108 |
| 2010/05/17 | 440,500 | 444,500 | 418,000 | 439,500 | 122 |
| 2010/05/14 | 438,500 | 441,500 | 437,000 | 440,500 | 39 |
| 2010/05/13 | 435,500 | 438,500 | 435,500 | 438,000 | 38 |
| 2010/05/12 | 432,000 | 439,000 | 430,000 | 433,500 | 61 |
| 2010/05/11 | 432,000 | 437,000 | 430,000 | 433,000 | 74 |
| 2010/05/10 | 414,500 | 430,000 | 413,000 | 426,500 | 99 |
| 2010/05/07 | 408,000 | 415,000 | 401,000 | 414,500 | 87 |
| 2010/05/06 | 425,000 | 435,000 | 420,500 | 423,000 | 103 |
| 2010/04/30 | 425,000 | 438,000 | 424,500 | 428,500 | 146 |
| 2010/04/28 | 418,000 | 421,000 | 416,000 | 419,000 | 66 |
| 2010/04/27 | 420,000 | 437,000 | 415,000 | 425,000 | 188 |
| 2010/04/26 | 414,000 | 425,500 | 414,000 | 421,500 | 106 |
| 2010/04/23 | 415,000 | 418,000 | 410,000 | 413,000 | 82 |
| 2010/04/22 | 413,500 | 413,500 | 404,500 | 410,000 | 134 |
| 2010/04/21 | 424,500 | 436,000 | 411,500 | 413,500 | 303 |
| 2010/04/20 | 406,500 | 423,000 | 406,500 | 422,500 | 103 |
| 2010/04/19 | 414,000 | 414,000 | 400,500 | 409,000 | 61 |
| 2010/04/16 | 424,000 | 424,000 | 416,000 | 419,000 | 27 |
| 2010/04/15 | 427,000 | 427,000 | 415,000 | 416,500 | 58 |
| 2010/04/14 | 422,000 | 433,000 | 422,000 | 431,000 | 72 |
| 2010/04/13 | 425,500 | 428,500 | 411,000 | 421,000 | 68 |
| 2010/04/12 | 453,000 | 453,000 | 424,500 | 425,500 | 163 |
| 2010/04/09 | 439,000 | 449,500 | 435,000 | 449,500 | 400 |
| 2010/04/08 | 408,500 | 421,000 | 406,000 | 421,000 | 279 |
| 2010/04/07 | 399,500 | 413,500 | 396,000 | 403,500 | 506 |
| 2010/04/06 | 399,000 | 403,000 | 391,000 | 399,000 | 285 |
| 2010/04/05 | 382,500 | 387,000 | 378,000 | 387,000 | 344 |
| 2010/04/02 | 374,000 | 374,500 | 371,000 | 374,500 | 163 |
| 2010/04/01 | 380,000 | 382,000 | 372,500 | 374,000 | 136 |
| 2010/03/31 | 388,000 | 388,000 | 380,000 | 382,000 | 50 |
| 2010/03/30 | 380,000 | 388,000 | 380,000 | 387,000 | 59 |
| 2010/03/29 | 381,000 | 381,000 | 375,000 | 380,000 | 55 |
| 2010/03/26 | 381,500 | 382,000 | 375,500 | 379,500 | 79 |
| 2010/03/25 | 388,000 | 389,000 | 380,500 | 383,000 | 44 |
| 2010/03/24 | 387,000 | 392,000 | 386,500 | 389,500 | 61 |
| 2010/03/23 | 385,000 | 388,000 | 383,000 | 384,500 | 46 |
| 2010/03/19 | 390,000 | 390,500 | 381,000 | 383,000 | 53 |
| 2010/03/18 | 387,000 | 389,000 | 385,000 | 386,500 | 51 |
| 2010/03/17 | 385,500 | 394,000 | 385,500 | 388,000 | 31 |
| 2010/03/16 | 400,000 | 400,000 | 385,000 | 385,000 | 76 |
| 2010/03/15 | 400,000 | 400,000 | 392,500 | 399,000 | 91 |
| 2010/03/12 | 412,500 | 413,000 | 401,000 | 403,000 | 111 |
| 2010/03/11 | 415,500 | 425,000 | 411,000 | 414,500 | 42 |
| 2010/03/10 | 413,500 | 415,500 | 407,000 | 415,500 | 33 |
| 2010/03/09 | 411,000 | 418,000 | 411,000 | 416,000 | 21 |
| 2010/03/08 | 420,000 | 430,000 | 410,000 | 415,000 | 130 |
| 2010/03/05 | 430,000 | 430,000 | 421,500 | 421,500 | 32 |
| 2010/03/04 | 412,500 | 420,000 | 412,500 | 418,000 | 27 |
| 2010/03/03 | 423,000 | 423,000 | 413,000 | 413,000 | 45 |
| 2010/03/02 | 434,000 | 434,000 | 422,000 | 423,000 | 32 |
| 2010/03/01 | 430,000 | 439,000 | 422,000 | 424,000 | 55 |
| 2010/02/26 | 409,000 | 425,000 | 402,000 | 424,500 | 94 |
| 2010/02/25 | 419,500 | 419,500 | 401,000 | 404,500 | 108 |
| 2010/02/24 | 422,000 | 422,000 | 413,000 | 415,500 | 62 |
| 2010/02/23 | 416,500 | 435,000 | 416,500 | 430,000 | 37 |
| 2010/02/22 | 420,000 | 428,000 | 411,000 | 421,000 | 58 |
| 2010/02/19 | 440,000 | 440,000 | 416,000 | 420,000 | 86 |
| 2010/02/18 | 420,000 | 445,000 | 411,000 | 440,000 | 140 |
| 2010/02/17 | 430,000 | 430,000 | 412,500 | 420,500 | 100 |
| 2010/02/16 | 410,000 | 433,000 | 405,000 | 433,000 | 460 |
| 2010/02/15 | 392,000 | 415,000 | 391,000 | 410,000 | 514 |
| 2010/02/12 | 380,000 | 392,000 | 377,500 | 390,000 | 130 |
| 2010/02/10 | 379,500 | 379,500 | 375,500 | 375,500 | 30 |
| 2010/02/09 | 378,000 | 378,000 | 368,000 | 372,500 | 150 |
| 2010/02/08 | 386,000 | 386,000 | 376,000 | 379,000 | 33 |
| 2010/02/05 | 367,000 | 391,500 | 362,000 | 386,000 | 220 |
| 2010/02/04 | 364,500 | 375,500 | 364,000 | 374,000 | 110 |
| 2010/02/03 | 371,000 | 371,000 | 363,500 | 363,500 | 85 |
| 2010/02/02 | 375,000 | 378,500 | 362,000 | 370,000 | 128 |
| 2010/02/01 | 365,000 | 380,000 | 365,000 | 366,000 | 159 |
| 2010/01/29 | 370,000 | 375,500 | 369,500 | 371,000 | 113 |
| 2010/01/28 | 393,000 | 395,000 | 374,000 | 380,000 | 77 |
| 2010/01/27 | 400,000 | 407,500 | 393,000 | 393,000 | 198 |
| 2010/01/26 | 395,000 | 402,000 | 394,000 | 397,000 | 371 |
| 2010/01/25 | 378,000 | 392,000 | 372,000 | 387,500 | 186 |
| 2010/01/22 | 368,000 | 385,000 | 366,000 | 378,000 | 459 |
| 2010/01/21 | 354,000 | 366,000 | 354,000 | 366,000 | 62 |
| 2010/01/20 | 357,000 | 361,000 | 357,000 | 360,000 | 106 |
| 2010/01/19 | 360,000 | 364,000 | 355,500 | 356,500 | 180 |
| 2010/01/18 | 358,500 | 369,000 | 355,000 | 367,500 | 154 |
| 2010/01/15 | 362,000 | 363,500 | 353,000 | 358,500 | 82 |
| 2010/01/14 | 367,000 | 367,000 | 356,000 | 362,000 | 210 |
| 2010/01/13 | 354,000 | 374,000 | 354,000 | 370,000 | 358 |
| 2010/01/12 | 352,500 | 358,000 | 351,000 | 354,000 | 228 |
| 2010/01/08 | 346,500 | 350,000 | 341,000 | 344,500 | 66 |
| 2010/01/07 | 351,000 | 357,500 | 347,000 | 347,000 | 57 |
| 2010/01/06 | 352,500 | 358,000 | 349,000 | 357,500 | 58 |
| 2010/01/05 | 353,500 | 362,000 | 346,000 | 352,500 | 95 |
| 2010/01/04 | 345,000 | 358,000 | 345,000 | 352,500 | 37 |