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 |
|---|---|---|---|---|---|
| 2011/12/30 | 124,200 | 124,200 | 123,000 | 123,900 | 37 |
| 2011/12/29 | 123,400 | 124,500 | 123,000 | 124,500 | 91 |
| 2011/12/28 | 121,200 | 123,800 | 121,100 | 122,400 | 141 |
| 2011/12/27 | 120,100 | 120,300 | 119,500 | 119,500 | 36 |
| 2011/12/26 | 121,000 | 121,900 | 119,500 | 120,500 | 139 |
| 2011/12/22 | 118,400 | 121,800 | 118,400 | 120,800 | 142 |
| 2011/12/21 | 120,200 | 120,200 | 116,700 | 118,000 | 160 |
| 2011/12/20 | 121,000 | 121,800 | 118,800 | 119,000 | 205 |
| 2011/12/19 | 122,500 | 122,800 | 120,700 | 121,000 | 141 |
| 2011/12/16 | 123,600 | 124,500 | 120,700 | 122,400 | 192 |
| 2011/12/15 | 125,900 | 125,900 | 123,300 | 123,300 | 136 |
| 2011/12/14 | 129,400 | 129,400 | 126,100 | 126,900 | 103 |
| 2011/12/13 | 128,500 | 129,100 | 127,400 | 128,800 | 70 |
| 2011/12/12 | 126,400 | 129,700 | 126,400 | 128,500 | 68 |
| 2011/12/09 | 126,800 | 127,100 | 125,000 | 125,800 | 64 |
| 2011/12/08 | 125,100 | 126,000 | 124,200 | 126,000 | 45 |
| 2011/12/07 | 127,500 | 127,500 | 123,500 | 124,600 | 97 |
| 2011/12/06 | 128,900 | 131,000 | 126,700 | 126,700 | 132 |
| 2011/12/05 | 127,000 | 128,600 | 127,000 | 128,600 | 93 |
| 2011/12/02 | 127,400 | 127,400 | 122,700 | 125,900 | 34 |
| 2011/12/01 | 127,000 | 127,500 | 125,000 | 127,400 | 96 |
| 2011/11/30 | 123,000 | 126,900 | 122,000 | 125,500 | 193 |
| 2011/11/29 | 119,100 | 123,100 | 119,100 | 123,100 | 115 |
| 2011/11/28 | 118,700 | 119,400 | 118,000 | 118,300 | 58 |
| 2011/11/25 | 116,000 | 118,300 | 116,000 | 117,900 | 55 |
| 2011/11/24 | 117,500 | 117,800 | 115,500 | 116,000 | 59 |
| 2011/11/22 | 117,000 | 118,000 | 116,000 | 118,000 | 80 |
| 2011/11/21 | 118,000 | 119,800 | 117,000 | 117,000 | 65 |
| 2011/11/18 | 123,200 | 123,200 | 119,100 | 119,100 | 75 |
| 2011/11/17 | 122,000 | 122,300 | 121,000 | 122,100 | 40 |
| 2011/11/16 | 121,100 | 123,000 | 120,000 | 122,000 | 72 |
| 2011/11/15 | 119,000 | 120,400 | 119,000 | 120,400 | 24 |
| 2011/11/14 | 120,100 | 120,100 | 119,100 | 119,100 | 7 |
| 2011/11/11 | 117,000 | 119,500 | 115,200 | 117,200 | 56 |
| 2011/11/10 | 120,000 | 120,000 | 117,000 | 117,000 | 93 |
| 2011/11/09 | 120,000 | 120,800 | 119,800 | 120,700 | 65 |
| 2011/11/08 | 120,000 | 121,600 | 120,000 | 120,100 | 42 |
| 2011/11/07 | 121,500 | 121,500 | 118,600 | 119,800 | 215 |
| 2011/11/04 | 121,400 | 123,200 | 120,800 | 121,500 | 401 |
| 2011/11/02 | 126,000 | 126,500 | 120,100 | 120,600 | 385 |
| 2011/11/01 | 127,100 | 128,200 | 125,800 | 126,500 | 66 |
| 2011/10/31 | 129,100 | 129,500 | 126,500 | 126,800 | 128 |
| 2011/10/28 | 129,200 | 131,200 | 128,600 | 129,100 | 47 |
| 2011/10/27 | 127,500 | 130,100 | 126,300 | 128,500 | 88 |
| 2011/10/26 | 132,400 | 132,400 | 126,200 | 127,100 | 202 |
| 2011/10/25 | 135,100 | 135,100 | 132,500 | 132,500 | 30 |
| 2011/10/24 | 133,700 | 135,000 | 132,500 | 135,000 | 59 |
| 2011/10/21 | 136,000 | 136,000 | 133,500 | 133,700 | 66 |
| 2011/10/20 | 139,500 | 139,500 | 136,000 | 136,300 | 70 |
| 2011/10/19 | 136,200 | 138,800 | 135,300 | 137,400 | 91 |
| 2011/10/18 | 135,800 | 137,700 | 135,000 | 135,100 | 103 |
| 2011/10/17 | 138,800 | 138,900 | 135,800 | 137,000 | 128 |
| 2011/10/14 | 140,600 | 140,700 | 134,500 | 136,000 | 309 |
| 2011/10/13 | 144,500 | 144,500 | 138,000 | 140,500 | 221 |
| 2011/10/12 | 146,800 | 146,800 | 143,000 | 144,200 | 121 |
| 2011/10/11 | 141,800 | 147,100 | 141,600 | 147,100 | 115 |
| 2011/10/07 | 139,500 | 143,000 | 138,500 | 141,000 | 75 |
| 2011/10/06 | 140,000 | 141,000 | 136,000 | 138,500 | 103 |
| 2011/10/05 | 140,000 | 141,000 | 137,200 | 140,000 | 55 |
| 2011/10/04 | 138,500 | 142,000 | 138,400 | 140,100 | 72 |
| 2011/10/03 | 148,000 | 148,000 | 145,000 | 145,200 | 33 |
| 2011/09/30 | 147,700 | 154,900 | 146,500 | 152,400 | 135 |
| 2011/09/29 | 139,800 | 143,000 | 135,400 | 142,000 | 114 |
| 2011/09/28 | 140,400 | 144,500 | 140,000 | 140,000 | 45 |
| 2011/09/28 | 1 -> 2.00 分割 | ||||
| 2011/09/27 | 288,900 | 288,900 | 278,900 | 279,700 | 48 |
| 2011/09/26 | 288,500 | 288,900 | 278,000 | 288,900 | 34 |
| 2011/09/22 | 295,000 | 295,000 | 289,000 | 289,000 | 25 |
| 2011/09/21 | 298,000 | 298,000 | 295,000 | 295,000 | 10 |
| 2011/09/20 | 299,000 | 299,000 | 294,500 | 298,000 | 17 |
| 2011/09/16 | 292,200 | 297,700 | 292,200 | 294,500 | 30 |
| 2011/09/15 | 291,500 | 296,900 | 291,500 | 292,100 | 19 |
| 2011/09/14 | 300,000 | 300,000 | 288,700 | 288,700 | 41 |
| 2011/09/13 | 303,000 | 303,000 | 296,600 | 300,000 | 84 |
| 2011/09/12 | 305,000 | 305,000 | 302,000 | 302,000 | 25 |
| 2011/09/09 | 312,500 | 314,000 | 304,000 | 307,000 | 52 |
| 2011/09/08 | 310,000 | 315,000 | 308,000 | 312,500 | 19 |
| 2011/09/07 | 314,000 | 314,000 | 307,000 | 310,000 | 19 |
| 2011/09/06 | 321,500 | 321,500 | 306,500 | 311,500 | 71 |
| 2011/09/05 | 323,500 | 323,500 | 318,000 | 320,000 | 26 |
| 2011/09/02 | 320,000 | 321,500 | 318,000 | 319,500 | 21 |
| 2011/09/01 | 319,500 | 319,500 | 318,000 | 318,500 | 28 |
| 2011/08/31 | 320,000 | 323,000 | 316,000 | 319,500 | 33 |
| 2011/08/30 | 319,000 | 327,000 | 314,000 | 315,000 | 73 |
| 2011/08/29 | 318,000 | 318,000 | 314,000 | 314,000 | 19 |
| 2011/08/26 | 309,500 | 313,000 | 306,000 | 313,000 | 16 |
| 2011/08/25 | 311,500 | 311,500 | 304,000 | 304,500 | 44 |
| 2011/08/24 | 317,500 | 319,000 | 307,000 | 312,000 | 63 |
| 2011/08/23 | 329,000 | 329,500 | 312,000 | 317,500 | 140 |
| 2011/08/22 | 311,000 | 311,500 | 300,000 | 300,000 | 50 |
| 2011/08/19 | 320,000 | 320,000 | 311,000 | 311,000 | 27 |
| 2011/08/18 | 315,000 | 328,500 | 315,000 | 323,000 | 77 |
| 2011/08/17 | 315,000 | 318,000 | 310,500 | 315,500 | 47 |
| 2011/08/16 | 320,000 | 321,000 | 313,500 | 315,000 | 40 |
| 2011/08/15 | 321,500 | 325,000 | 314,000 | 319,000 | 48 |
| 2011/08/12 | 322,000 | 331,000 | 318,000 | 320,000 | 53 |
| 2011/08/11 | 319,000 | 319,000 | 310,000 | 317,000 | 39 |
| 2011/08/10 | 331,500 | 332,500 | 316,000 | 319,000 | 60 |
| 2011/08/09 | 309,000 | 325,500 | 295,000 | 324,500 | 130 |
| 2011/08/08 | 332,000 | 345,000 | 323,000 | 323,000 | 47 |
| 2011/08/05 | 328,000 | 353,000 | 320,000 | 346,000 | 144 |
| 2011/08/04 | 353,500 | 365,500 | 347,500 | 349,000 | 263 |
| 2011/08/03 | 351,500 | 359,000 | 348,000 | 352,000 | 135 |
| 2011/08/02 | 349,500 | 358,000 | 349,000 | 357,500 | 169 |
| 2011/08/01 | 336,000 | 348,000 | 336,000 | 344,500 | 63 |
| 2011/07/29 | 340,000 | 340,000 | 333,000 | 336,000 | 54 |
| 2011/07/28 | 337,000 | 344,000 | 334,000 | 339,000 | 139 |
| 2011/07/27 | 353,500 | 354,000 | 340,500 | 344,000 | 157 |
| 2011/07/26 | 352,000 | 359,000 | 346,000 | 357,500 | 116 |
| 2011/07/25 | 355,500 | 360,000 | 351,000 | 352,000 | 204 |
| 2011/07/22 | 338,000 | 360,000 | 334,500 | 359,000 | 379 |
| 2011/07/21 | 329,000 | 337,500 | 326,500 | 327,000 | 66 |
| 2011/07/20 | 337,500 | 338,000 | 326,000 | 330,000 | 66 |
| 2011/07/19 | 335,000 | 338,500 | 327,000 | 335,000 | 131 |
| 2011/07/15 | 314,500 | 326,000 | 313,500 | 325,000 | 91 |
| 2011/07/14 | 316,000 | 316,000 | 313,000 | 313,000 | 12 |
| 2011/07/13 | 310,000 | 313,000 | 309,000 | 312,000 | 48 |
| 2011/07/12 | 316,000 | 316,000 | 310,000 | 311,000 | 31 |
| 2011/07/11 | 318,500 | 318,500 | 314,500 | 316,500 | 35 |
| 2011/07/08 | 322,000 | 326,000 | 319,000 | 320,000 | 131 |
| 2011/07/07 | 312,000 | 320,500 | 311,500 | 319,000 | 153 |
| 2011/07/06 | 315,500 | 317,500 | 304,500 | 308,000 | 231 |
| 2011/07/05 | 302,500 | 303,000 | 298,100 | 298,100 | 78 |
| 2011/07/04 | 305,000 | 309,500 | 302,000 | 302,500 | 28 |
| 2011/07/01 | 302,500 | 310,000 | 302,500 | 304,000 | 53 |
| 2011/06/30 | 299,500 | 304,500 | 299,300 | 301,000 | 23 |
| 2011/06/29 | 299,300 | 300,000 | 297,400 | 299,300 | 44 |
| 2011/06/28 | 300,000 | 300,000 | 297,000 | 297,100 | 56 |
| 2011/06/27 | 297,000 | 302,000 | 297,000 | 299,800 | 28 |
| 2011/06/24 | 299,500 | 302,000 | 296,500 | 296,800 | 47 |
| 2011/06/23 | 300,000 | 301,000 | 297,000 | 299,000 | 47 |
| 2011/06/22 | 302,000 | 303,000 | 299,100 | 299,500 | 36 |
| 2011/06/21 | 315,000 | 315,000 | 301,500 | 301,500 | 29 |
| 2011/06/20 | 305,000 | 309,000 | 305,000 | 305,500 | 38 |
| 2011/06/17 | 300,000 | 300,000 | 297,000 | 298,500 | 17 |
| 2011/06/16 | 300,000 | 300,000 | 297,400 | 300,000 | 29 |
| 2011/06/15 | 299,700 | 303,000 | 297,000 | 302,000 | 40 |
| 2011/06/14 | 294,000 | 300,000 | 291,500 | 296,500 | 55 |
| 2011/06/13 | 292,000 | 295,000 | 292,000 | 295,000 | 70 |
| 2011/06/10 | 294,200 | 296,100 | 291,300 | 291,900 | 45 |
| 2011/06/09 | 295,000 | 297,000 | 293,500 | 296,800 | 27 |
| 2011/06/08 | 291,200 | 295,000 | 290,300 | 292,600 | 50 |
| 2011/06/07 | 290,000 | 291,800 | 287,500 | 289,500 | 135 |
| 2011/06/06 | 309,500 | 310,000 | 303,000 | 303,000 | 30 |
| 2011/06/03 | 310,000 | 315,000 | 309,000 | 314,000 | 31 |
| 2011/06/02 | 310,000 | 310,000 | 309,000 | 310,000 | 10 |
| 2011/06/01 | 315,000 | 315,000 | 310,000 | 313,500 | 17 |
| 2011/05/31 | 317,500 | 318,000 | 310,000 | 317,500 | 38 |
| 2011/05/30 | 310,000 | 316,000 | 306,000 | 310,500 | 50 |
| 2011/05/27 | 317,000 | 318,000 | 307,000 | 311,000 | 99 |
| 2011/05/26 | 336,000 | 338,000 | 317,000 | 320,000 | 79 |
| 2011/05/25 | 341,500 | 349,000 | 336,000 | 342,500 | 70 |
| 2011/05/24 | 335,500 | 338,500 | 332,000 | 338,500 | 16 |
| 2011/05/23 | 335,000 | 335,000 | 327,000 | 331,500 | 50 |
| 2011/05/20 | 330,000 | 334,500 | 321,500 | 333,500 | 51 |
| 2011/05/19 | 325,000 | 331,000 | 325,000 | 328,000 | 27 |
| 2011/05/18 | 315,000 | 329,500 | 312,000 | 314,000 | 81 |
| 2011/05/17 | 305,000 | 318,000 | 305,000 | 317,000 | 20 |
| 2011/05/16 | 317,500 | 319,000 | 311,000 | 318,500 | 25 |
| 2011/05/13 | 330,000 | 330,000 | 308,000 | 308,500 | 58 |
| 2011/05/12 | 340,000 | 340,000 | 326,000 | 327,000 | 55 |
| 2011/05/11 | 343,000 | 343,000 | 340,000 | 340,000 | 30 |
| 2011/05/10 | 350,000 | 353,000 | 344,000 | 344,000 | 24 |
| 2011/05/09 | 350,000 | 350,000 | 346,000 | 348,500 | 12 |
| 2011/05/06 | 355,000 | 355,000 | 345,000 | 350,000 | 17 |
| 2011/05/02 | 359,500 | 359,500 | 347,500 | 356,000 | 7 |
| 2011/04/28 | 350,500 | 360,000 | 350,500 | 359,500 | 32 |
| 2011/04/27 | 353,000 | 353,000 | 343,000 | 344,500 | 13 |
| 2011/04/26 | 345,000 | 345,000 | 341,500 | 341,500 | 6 |
| 2011/04/25 | 347,500 | 348,500 | 345,500 | 345,500 | 13 |
| 2011/04/22 | 348,000 | 348,000 | 346,500 | 347,000 | 6 |
| 2011/04/21 | 354,000 | 360,000 | 354,000 | 360,000 | 100 |
| 2011/04/20 | 357,000 | 357,000 | 350,000 | 354,000 | 12 |
| 2011/04/19 | 340,000 | 343,000 | 335,000 | 339,000 | 17 |
| 2011/04/18 | 357,000 | 357,000 | 341,000 | 341,000 | 31 |
| 2011/04/15 | 340,000 | 360,000 | 335,000 | 360,000 | 36 |
| 2011/04/14 | 340,000 | 343,000 | 335,000 | 336,000 | 28 |
| 2011/04/13 | 340,500 | 342,500 | 340,000 | 340,000 | 35 |
| 2011/04/12 | 343,000 | 343,000 | 340,000 | 340,000 | 24 |
| 2011/04/11 | 360,000 | 360,000 | 341,000 | 343,000 | 106 |
| 2011/04/08 | 336,000 | 361,000 | 330,000 | 361,000 | 223 |
| 2011/04/07 | 329,500 | 357,500 | 320,500 | 337,500 | 155 |
| 2011/04/06 | 320,000 | 331,500 | 320,000 | 329,500 | 246 |
| 2011/04/05 | 283,500 | 332,000 | 283,500 | 316,000 | 539 |
| 2011/04/04 | 282,200 | 285,000 | 280,300 | 281,800 | 28 |
| 2011/04/01 | 280,000 | 283,800 | 278,200 | 279,500 | 61 |
| 2011/03/31 | 283,100 | 283,500 | 280,000 | 280,200 | 16 |
| 2011/03/30 | 276,000 | 281,000 | 275,000 | 281,000 | 31 |
| 2011/03/29 | 282,900 | 282,900 | 279,000 | 279,000 | 18 |
| 2011/03/28 | 288,000 | 293,000 | 281,800 | 282,900 | 12 |
| 2011/03/25 | 290,200 | 294,500 | 281,000 | 288,000 | 62 |
| 2011/03/24 | 300,000 | 309,000 | 293,000 | 293,500 | 58 |
| 2011/03/23 | 295,300 | 301,000 | 287,000 | 299,500 | 63 |
| 2011/03/22 | 300,000 | 310,000 | 293,000 | 295,300 | 98 |
| 2011/03/18 | 268,000 | 276,000 | 262,000 | 267,300 | 127 |
| 2011/03/17 | 253,900 | 258,000 | 247,000 | 258,000 | 121 |
| 2011/03/16 | 244,000 | 260,000 | 239,000 | 239,000 | 130 |
| 2011/03/15 | 260,000 | 260,000 | 232,000 | 232,000 | 68 |
| 2011/03/14 | 302,000 | 317,000 | 302,000 | 302,000 | 109 |
| 2011/03/11 | 373,000 | 379,000 | 365,500 | 379,000 | 80 |
| 2011/03/10 | 374,000 | 374,000 | 365,000 | 373,500 | 24 |
| 2011/03/09 | 355,000 | 372,000 | 355,000 | 372,000 | 32 |
| 2011/03/08 | 360,000 | 360,000 | 356,000 | 357,000 | 8 |
| 2011/03/07 | 362,500 | 362,500 | 360,000 | 360,000 | 15 |
| 2011/03/04 | 370,000 | 374,000 | 368,000 | 370,000 | 14 |
| 2011/03/03 | 373,000 | 374,000 | 372,000 | 373,000 | 19 |
| 2011/03/02 | 360,000 | 374,000 | 352,000 | 374,000 | 70 |
| 2011/03/01 | 359,000 | 360,500 | 354,000 | 360,500 | 10 |
| 2011/02/28 | 351,000 | 358,000 | 341,000 | 358,000 | 40 |
| 2011/02/25 | 334,000 | 341,000 | 331,000 | 340,000 | 67 |
| 2011/02/24 | 360,000 | 360,000 | 338,000 | 341,000 | 89 |
| 2011/02/23 | 361,000 | 361,000 | 355,000 | 355,000 | 36 |
| 2011/02/22 | 375,000 | 375,000 | 363,000 | 363,500 | 39 |
| 2011/02/21 | 375,000 | 376,000 | 371,500 | 375,000 | 45 |
| 2011/02/18 | 363,000 | 370,000 | 358,500 | 370,000 | 45 |
| 2011/02/17 | 363,000 | 364,000 | 357,000 | 363,000 | 25 |
| 2011/02/16 | 358,000 | 363,000 | 356,000 | 356,000 | 18 |
| 2011/02/15 | 365,000 | 365,000 | 355,000 | 365,000 | 24 |
| 2011/02/14 | 362,000 | 365,000 | 355,000 | 365,000 | 22 |
| 2011/02/10 | 360,000 | 360,000 | 353,000 | 355,000 | 23 |
| 2011/02/09 | 360,000 | 360,000 | 353,000 | 360,000 | 23 |
| 2011/02/08 | 365,000 | 370,000 | 365,000 | 365,000 | 59 |
| 2011/02/07 | 358,000 | 360,000 | 356,000 | 360,000 | 46 |
| 2011/02/04 | 354,000 | 360,000 | 352,000 | 360,000 | 21 |
| 2011/02/03 | 364,000 | 364,000 | 364,000 | 364,000 | 3 |
| 2011/02/02 | 369,500 | 369,500 | 358,500 | 359,000 | 13 |
| 2011/02/01 | 356,500 | 362,000 | 355,000 | 360,000 | 42 |
| 2011/01/31 | 340,000 | 353,000 | 338,000 | 350,500 | 42 |
| 2011/01/28 | 346,000 | 346,000 | 340,000 | 340,000 | 27 |
| 2011/01/27 | 348,000 | 349,500 | 345,000 | 345,000 | 65 |
| 2011/01/26 | 354,000 | 357,000 | 350,000 | 350,000 | 58 |
| 2011/01/25 | 356,000 | 371,500 | 351,000 | 361,000 | 40 |
| 2011/01/24 | 342,500 | 370,000 | 340,000 | 370,000 | 166 |
| 2011/01/21 | 358,500 | 358,500 | 334,500 | 345,000 | 81 |
| 2011/01/20 | 378,000 | 378,000 | 358,000 | 358,000 | 44 |
| 2011/01/19 | 383,000 | 383,000 | 372,000 | 372,000 | 42 |
| 2011/01/18 | 367,000 | 390,500 | 367,000 | 385,000 | 139 |
| 2011/01/17 | 351,000 | 368,000 | 341,000 | 367,000 | 157 |
| 2011/01/14 | 373,000 | 377,000 | 360,000 | 365,000 | 214 |
| 2011/01/13 | 356,000 | 386,000 | 356,000 | 366,000 | 509 |
| 2011/01/12 | 323,000 | 341,000 | 317,000 | 336,000 | 204 |
| 2011/01/11 | 322,000 | 329,500 | 316,000 | 316,000 | 334 |
| 2011/01/07 | 315,000 | 316,000 | 312,500 | 316,000 | 225 |
| 2011/01/06 | 309,500 | 312,000 | 306,500 | 310,000 | 177 |
| 2011/01/05 | 305,000 | 311,500 | 305,000 | 309,500 | 69 |
| 2011/01/04 | 299,000 | 308,000 | 294,900 | 305,000 | 100 |