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 |
|---|---|---|---|---|---|
| 2012/12/28 | 94,000 | 94,900 | 93,300 | 94,900 | 132 |
| 2012/12/27 | 95,300 | 95,300 | 94,000 | 94,200 | 103 |
| 2012/12/26 | 94,000 | 95,400 | 93,600 | 94,900 | 110 |
| 2012/12/25 | 92,600 | 94,300 | 92,400 | 93,500 | 216 |
| 2012/12/21 | 94,400 | 94,400 | 91,800 | 92,600 | 166 |
| 2012/12/20 | 96,000 | 96,000 | 94,400 | 94,600 | 183 |
| 2012/12/19 | 96,400 | 96,600 | 95,500 | 96,400 | 100 |
| 2012/12/18 | 95,300 | 96,300 | 94,900 | 95,900 | 295 |
| 2012/12/17 | 95,100 | 97,500 | 95,100 | 96,300 | 327 |
| 2012/12/14 | 94,900 | 95,500 | 93,200 | 95,100 | 339 |
| 2012/12/13 | 96,000 | 96,000 | 94,500 | 95,000 | 189 |
| 2012/12/12 | 95,200 | 96,200 | 94,400 | 95,100 | 258 |
| 2012/12/11 | 92,500 | 96,600 | 92,100 | 96,600 | 453 |
| 2012/12/10 | 92,700 | 92,700 | 91,600 | 92,000 | 117 |
| 2012/12/07 | 91,100 | 92,500 | 90,600 | 92,500 | 231 |
| 2012/12/06 | 91,000 | 91,000 | 90,100 | 90,800 | 131 |
| 2012/12/05 | 90,000 | 90,900 | 90,000 | 90,600 | 174 |
| 2012/12/04 | 89,900 | 90,500 | 89,500 | 90,000 | 173 |
| 2012/12/03 | 88,400 | 89,800 | 88,200 | 89,800 | 157 |
| 2012/11/30 | 90,100 | 90,400 | 87,100 | 87,100 | 360 |
| 2012/11/29 | 88,200 | 90,700 | 88,200 | 90,500 | 446 |
| 2012/11/28 | 86,700 | 90,300 | 86,200 | 90,200 | 1,433 |
| 2012/11/27 | 88,900 | 89,300 | 87,000 | 88,000 | 1,403 |
| 2012/11/26 | 92,000 | 92,100 | 89,300 | 89,500 | 1,248 |
| 2012/11/22 | 88,500 | 91,800 | 88,200 | 91,700 | 911 |
| 2012/11/21 | 89,600 | 89,900 | 88,300 | 88,400 | 446 |
| 2012/11/20 | 91,600 | 92,000 | 88,100 | 89,300 | 1,010 |
| 2012/11/19 | 93,000 | 93,600 | 90,200 | 90,700 | 898 |
| 2012/11/16 | 92,700 | 95,200 | 90,500 | 91,500 | 1,077 |
| 2012/11/15 | 95,500 | 97,100 | 89,300 | 92,100 | 1,529 |
| 2012/11/14 | 105,000 | 107,000 | 95,400 | 95,400 | 5,006 |
| 2012/11/13 | 94,300 | 94,300 | 94,300 | 94,300 | 219 |
| 2012/11/12 | 79,000 | 79,400 | 78,500 | 79,300 | 54 |
| 2012/11/09 | 79,000 | 80,400 | 78,600 | 79,000 | 101 |
| 2012/11/08 | 79,900 | 79,900 | 78,700 | 79,000 | 103 |
| 2012/11/07 | 78,800 | 80,000 | 78,400 | 79,900 | 121 |
| 2012/11/06 | 79,100 | 79,400 | 77,600 | 78,700 | 118 |
| 2012/11/05 | 80,000 | 80,400 | 78,500 | 79,300 | 54 |
| 2012/11/02 | 79,700 | 80,000 | 78,900 | 80,000 | 106 |
| 2012/11/01 | 79,200 | 80,000 | 78,600 | 79,700 | 32 |
| 2012/10/31 | 80,000 | 80,000 | 78,700 | 79,100 | 26 |
| 2012/10/30 | 78,500 | 80,200 | 78,500 | 80,000 | 102 |
| 2012/10/29 | 79,800 | 80,200 | 78,500 | 79,500 | 51 |
| 2012/10/26 | 81,000 | 81,000 | 79,200 | 80,300 | 88 |
| 2012/10/25 | 80,900 | 81,700 | 80,900 | 81,300 | 121 |
| 2012/10/24 | 80,700 | 80,900 | 79,600 | 80,900 | 58 |
| 2012/10/23 | 80,600 | 81,300 | 78,700 | 80,800 | 259 |
| 2012/10/22 | 80,700 | 82,400 | 80,200 | 80,300 | 136 |
| 2012/10/19 | 80,100 | 83,400 | 79,500 | 83,300 | 433 |
| 2012/10/18 | 78,400 | 79,100 | 78,000 | 79,100 | 253 |
| 2012/10/17 | 75,000 | 78,300 | 75,000 | 78,300 | 219 |
| 2012/10/16 | 75,600 | 75,800 | 73,600 | 74,700 | 93 |
| 2012/10/15 | 76,000 | 76,000 | 73,800 | 75,000 | 53 |
| 2012/10/12 | 75,000 | 77,200 | 74,100 | 76,300 | 117 |
| 2012/10/11 | 77,000 | 77,100 | 73,600 | 75,900 | 209 |
| 2012/10/10 | 77,700 | 78,200 | 75,100 | 76,000 | 297 |
| 2012/10/09 | 74,100 | 77,400 | 73,200 | 77,400 | 851 |
| 2012/10/05 | 69,800 | 71,200 | 69,800 | 70,800 | 125 |
| 2012/10/04 | 69,800 | 71,100 | 69,400 | 70,200 | 118 |
| 2012/10/03 | 68,800 | 70,300 | 68,400 | 69,500 | 170 |
| 2012/10/02 | 69,000 | 69,400 | 68,800 | 69,000 | 64 |
| 2012/10/01 | 70,100 | 70,100 | 68,600 | 69,000 | 129 |
| 2012/09/28 | 69,300 | 70,300 | 68,600 | 70,200 | 129 |
| 2012/09/27 | 70,000 | 70,000 | 69,500 | 70,000 | 32 |
| 2012/09/26 | 70,500 | 70,500 | 69,200 | 70,000 | 91 |
| 2012/09/25 | 69,800 | 70,700 | 69,400 | 70,200 | 119 |
| 2012/09/24 | 70,400 | 70,800 | 69,900 | 69,900 | 64 |
| 2012/09/21 | 71,000 | 72,500 | 70,300 | 70,400 | 135 |
| 2012/09/20 | 70,700 | 71,000 | 70,100 | 71,000 | 183 |
| 2012/09/19 | 69,200 | 70,300 | 69,200 | 69,700 | 110 |
| 2012/09/18 | 68,800 | 70,300 | 68,600 | 70,200 | 154 |
| 2012/09/14 | 69,100 | 69,900 | 68,600 | 69,800 | 117 |
| 2012/09/13 | 69,800 | 69,800 | 68,300 | 69,800 | 66 |
| 2012/09/12 | 68,800 | 70,000 | 68,500 | 69,800 | 96 |
| 2012/09/11 | 69,900 | 69,900 | 68,500 | 68,800 | 104 |
| 2012/09/10 | 70,500 | 70,600 | 70,100 | 70,200 | 43 |
| 2012/09/07 | 70,200 | 71,100 | 70,200 | 71,000 | 49 |
| 2012/09/06 | 70,800 | 71,300 | 70,100 | 70,100 | 43 |
| 2012/09/05 | 71,000 | 71,500 | 70,500 | 71,400 | 94 |
| 2012/09/04 | 70,000 | 71,200 | 69,800 | 71,200 | 87 |
| 2012/09/03 | 69,400 | 69,800 | 68,400 | 69,800 | 66 |
| 2012/08/31 | 67,700 | 69,600 | 67,700 | 69,600 | 76 |
| 2012/08/30 | 69,000 | 69,000 | 68,000 | 68,600 | 103 |
| 2012/08/29 | 68,800 | 69,400 | 68,400 | 68,800 | 67 |
| 2012/08/28 | 70,200 | 70,200 | 68,600 | 69,500 | 216 |
| 2012/08/27 | 71,200 | 71,200 | 70,100 | 70,500 | 62 |
| 2012/08/24 | 71,000 | 71,900 | 70,900 | 71,100 | 141 |
| 2012/08/23 | 72,100 | 72,100 | 71,100 | 72,000 | 118 |
| 2012/08/22 | 72,100 | 72,400 | 70,300 | 72,400 | 193 |
| 2012/08/21 | 70,300 | 72,100 | 70,300 | 71,900 | 191 |
| 2012/08/20 | 70,800 | 70,800 | 70,000 | 70,700 | 95 |
| 2012/08/17 | 71,200 | 71,300 | 69,200 | 70,600 | 558 |
| 2012/08/16 | 69,400 | 70,300 | 68,300 | 70,300 | 207 |
| 2012/08/15 | 69,700 | 70,300 | 68,500 | 68,600 | 151 |
| 2012/08/14 | 68,300 | 69,400 | 67,900 | 68,800 | 147 |
| 2012/08/13 | 67,100 | 68,300 | 66,700 | 68,300 | 176 |
| 2012/08/10 | 66,600 | 68,100 | 65,800 | 68,100 | 654 |
| 2012/08/09 | 67,500 | 67,600 | 67,000 | 67,600 | 156 |
| 2012/08/08 | 68,600 | 68,900 | 67,700 | 68,300 | 141 |
| 2012/08/07 | 68,100 | 69,500 | 67,100 | 68,900 | 143 |
| 2012/08/06 | 67,600 | 69,100 | 67,600 | 68,200 | 217 |
| 2012/08/03 | 68,600 | 68,600 | 66,600 | 68,000 | 670 |
| 2012/08/02 | 70,500 | 71,200 | 69,400 | 70,100 | 329 |
| 2012/08/01 | 73,200 | 73,200 | 71,600 | 72,000 | 155 |
| 2012/07/31 | 72,600 | 75,000 | 72,000 | 74,000 | 215 |
| 2012/07/30 | 74,900 | 74,900 | 72,000 | 72,800 | 254 |
| 2012/07/27 | 72,000 | 74,400 | 72,000 | 74,000 | 417 |
| 2012/07/26 | 70,800 | 72,000 | 69,200 | 70,800 | 289 |
| 2012/07/25 | 70,000 | 71,000 | 67,800 | 68,800 | 1,039 |
| 2012/07/24 | 74,600 | 74,600 | 70,700 | 71,300 | 1,000 |
| 2012/07/23 | 76,600 | 76,700 | 74,400 | 74,500 | 427 |
| 2012/07/20 | 79,000 | 79,000 | 77,000 | 77,300 | 731 |
| 2012/07/19 | 79,800 | 79,800 | 77,300 | 79,200 | 788 |
| 2012/07/18 | 78,600 | 80,800 | 77,100 | 78,300 | 2,338 |
| 2012/07/17 | 81,600 | 82,900 | 81,600 | 81,600 | 1,648 |
| 2012/07/13 | 92,700 | 97,200 | 92,700 | 96,600 | 395 |
| 2012/07/12 | 93,500 | 94,000 | 91,300 | 92,500 | 628 |
| 2012/07/11 | 95,000 | 95,400 | 93,000 | 94,300 | 669 |
| 2012/07/10 | 97,000 | 98,000 | 95,500 | 96,900 | 1,714 |
| 2012/07/09 | 101,700 | 102,800 | 100,400 | 101,700 | 391 |
| 2012/07/06 | 105,100 | 105,500 | 101,100 | 102,600 | 985 |
| 2012/07/05 | 108,500 | 109,000 | 105,200 | 106,800 | 309 |
| 2012/07/04 | 111,100 | 111,100 | 107,100 | 109,700 | 421 |
| 2012/07/03 | 109,500 | 111,900 | 109,500 | 110,800 | 235 |
| 2012/07/02 | 111,000 | 113,500 | 109,000 | 109,300 | 649 |
| 2012/06/29 | 108,400 | 109,400 | 107,200 | 108,400 | 235 |
| 2012/06/28 | 106,800 | 108,900 | 106,500 | 108,400 | 332 |
| 2012/06/27 | 110,900 | 111,300 | 106,000 | 106,900 | 507 |
| 2012/06/26 | 106,900 | 111,000 | 105,600 | 109,900 | 1,020 |
| 2012/06/25 | 104,900 | 107,000 | 104,000 | 106,900 | 655 |
| 2012/06/22 | 102,800 | 102,800 | 102,100 | 102,800 | 659 |
| 2012/06/21 | 102,900 | 103,800 | 102,700 | 102,900 | 871 |
| 2012/06/20 | 102,000 | 102,200 | 101,600 | 102,000 | 252 |
| 2012/06/19 | 102,000 | 102,000 | 100,800 | 101,500 | 276 |
| 2012/06/18 | 101,300 | 104,900 | 100,500 | 103,000 | 514 |
| 2012/06/15 | 100,100 | 100,800 | 99,800 | 100,400 | 125 |
| 2012/06/14 | 100,800 | 101,000 | 99,400 | 99,800 | 121 |
| 2012/06/13 | 101,500 | 101,500 | 100,000 | 100,900 | 94 |
| 2012/06/12 | 100,000 | 101,500 | 99,400 | 101,000 | 94 |
| 2012/06/11 | 101,000 | 102,400 | 100,700 | 101,700 | 182 |
| 2012/06/08 | 103,000 | 103,000 | 99,000 | 100,500 | 216 |
| 2012/06/07 | 103,500 | 104,500 | 102,300 | 103,400 | 228 |
| 2012/06/06 | 100,500 | 101,900 | 95,800 | 101,500 | 1,259 |
| 2012/06/05 | 100,600 | 103,900 | 100,600 | 103,500 | 102 |
| 2012/06/04 | 99,000 | 101,400 | 97,300 | 100,600 | 386 |
| 2012/06/01 | 101,400 | 104,800 | 99,800 | 99,900 | 526 |
| 2012/05/31 | 102,300 | 102,400 | 100,600 | 102,300 | 474 |
| 2012/05/30 | 105,700 | 105,900 | 102,300 | 103,100 | 319 |
| 2012/05/29 | 104,000 | 105,100 | 102,900 | 105,000 | 275 |
| 2012/05/28 | 105,100 | 105,500 | 102,700 | 104,700 | 496 |
| 2012/05/25 | 106,500 | 106,500 | 104,300 | 104,700 | 393 |
| 2012/05/24 | 106,800 | 107,900 | 105,900 | 106,400 | 183 |
| 2012/05/23 | 109,400 | 109,500 | 105,800 | 106,500 | 182 |
| 2012/05/22 | 109,600 | 110,500 | 108,100 | 109,500 | 134 |
| 2012/05/21 | 109,300 | 111,000 | 105,400 | 106,700 | 419 |
| 2012/05/18 | 110,000 | 110,000 | 106,100 | 109,300 | 693 |
| 2012/05/17 | 112,700 | 112,700 | 111,000 | 111,400 | 504 |
| 2012/05/16 | 113,100 | 113,200 | 111,200 | 111,500 | 242 |
| 2012/05/15 | 114,800 | 114,800 | 108,400 | 113,100 | 671 |
| 2012/05/14 | 117,900 | 117,900 | 115,500 | 116,500 | 479 |
| 2012/05/11 | 122,500 | 122,500 | 116,300 | 116,300 | 827 |
| 2012/05/10 | 122,600 | 124,100 | 121,400 | 122,500 | 176 |
| 2012/05/09 | 126,600 | 127,200 | 122,600 | 122,800 | 281 |
| 2012/05/08 | 126,800 | 127,900 | 126,500 | 126,500 | 123 |
| 2012/05/07 | 131,300 | 131,300 | 127,200 | 127,200 | 232 |
| 2012/05/02 | 131,700 | 133,000 | 131,700 | 132,900 | 42 |
| 2012/05/01 | 133,000 | 133,300 | 131,800 | 132,000 | 157 |
| 2012/04/27 | 134,000 | 134,000 | 132,700 | 133,000 | 113 |
| 2012/04/26 | 134,500 | 135,700 | 132,500 | 135,500 | 238 |
| 2012/04/25 | 133,400 | 133,500 | 131,300 | 133,300 | 166 |
| 2012/04/24 | 135,300 | 135,300 | 133,400 | 133,400 | 84 |
| 2012/04/23 | 136,800 | 137,300 | 134,900 | 136,000 | 127 |
| 2012/04/20 | 134,000 | 136,600 | 133,600 | 136,000 | 280 |
| 2012/04/19 | 133,300 | 134,000 | 132,900 | 132,900 | 111 |
| 2012/04/18 | 134,500 | 134,600 | 133,000 | 134,100 | 211 |
| 2012/04/17 | 132,700 | 134,200 | 132,500 | 133,700 | 324 |
| 2012/04/16 | 130,500 | 132,200 | 130,000 | 132,200 | 141 |
| 2012/04/13 | 131,300 | 131,600 | 129,200 | 130,100 | 177 |
| 2012/04/12 | 130,000 | 132,400 | 129,000 | 131,000 | 142 |
| 2012/04/11 | 129,100 | 130,700 | 129,000 | 130,700 | 116 |
| 2012/04/10 | 133,000 | 135,500 | 129,700 | 131,700 | 381 |
| 2012/04/09 | 133,000 | 136,000 | 131,300 | 133,000 | 406 |
| 2012/04/06 | 131,900 | 133,000 | 131,000 | 131,000 | 165 |
| 2012/04/05 | 131,500 | 132,000 | 128,100 | 131,000 | 260 |
| 2012/04/04 | 135,800 | 136,400 | 132,000 | 132,100 | 363 |
| 2012/04/03 | 138,000 | 138,000 | 134,600 | 134,800 | 297 |
| 2012/04/02 | 139,000 | 139,000 | 137,300 | 138,300 | 295 |
| 2012/03/30 | 135,100 | 137,000 | 133,700 | 137,000 | 201 |
| 2012/03/29 | 135,500 | 136,300 | 134,500 | 135,400 | 134 |
| 2012/03/28 | 133,200 | 135,700 | 133,200 | 135,300 | 170 |
| 2012/03/27 | 132,400 | 133,600 | 132,400 | 133,200 | 222 |
| 2012/03/26 | 133,000 | 133,700 | 131,600 | 132,200 | 190 |
| 2012/03/23 | 133,000 | 133,300 | 131,900 | 132,300 | 123 |
| 2012/03/22 | 133,100 | 134,200 | 132,100 | 133,500 | 170 |
| 2012/03/21 | 136,400 | 136,400 | 132,800 | 133,500 | 267 |
| 2012/03/19 | 135,000 | 136,500 | 134,100 | 135,000 | 351 |
| 2012/03/16 | 135,300 | 138,900 | 134,900 | 136,700 | 534 |
| 2012/03/15 | 133,700 | 135,000 | 133,200 | 133,900 | 343 |
| 2012/03/14 | 132,800 | 134,700 | 132,700 | 132,800 | 314 |
| 2012/03/13 | 132,700 | 134,400 | 131,500 | 132,000 | 237 |
| 2012/03/12 | 133,000 | 134,000 | 131,700 | 132,300 | 328 |
| 2012/03/09 | 134,000 | 134,000 | 131,500 | 132,100 | 308 |
| 2012/03/08 | 131,800 | 134,400 | 130,800 | 134,000 | 173 |
| 2012/03/07 | 132,000 | 132,600 | 130,000 | 130,200 | 93 |
| 2012/03/06 | 131,600 | 134,900 | 128,700 | 134,300 | 320 |
| 2012/03/05 | 130,400 | 132,000 | 129,500 | 131,800 | 252 |
| 2012/03/02 | 132,000 | 132,900 | 128,400 | 129,600 | 284 |
| 2012/03/01 | 136,000 | 137,100 | 130,100 | 130,500 | 377 |
| 2012/02/29 | 139,000 | 140,500 | 136,000 | 137,300 | 496 |
| 2012/02/28 | 132,000 | 138,300 | 131,000 | 138,200 | 539 |
| 2012/02/27 | 128,000 | 132,300 | 125,700 | 131,400 | 495 |
| 2012/02/24 | 125,800 | 128,000 | 124,600 | 127,000 | 404 |
| 2012/02/23 | 124,000 | 125,800 | 123,600 | 124,800 | 208 |
| 2012/02/22 | 124,300 | 126,400 | 123,500 | 126,400 | 142 |
| 2012/02/21 | 125,600 | 125,600 | 123,000 | 123,600 | 178 |
| 2012/02/20 | 125,100 | 126,400 | 123,900 | 125,300 | 258 |
| 2012/02/17 | 122,900 | 126,000 | 122,200 | 124,200 | 394 |
| 2012/02/16 | 121,900 | 122,500 | 121,700 | 122,000 | 132 |
| 2012/02/15 | 122,400 | 122,500 | 121,500 | 121,600 | 198 |
| 2012/02/14 | 121,000 | 121,800 | 120,500 | 121,800 | 208 |
| 2012/02/13 | 123,400 | 123,400 | 120,800 | 121,000 | 267 |
| 2012/02/10 | 124,400 | 124,400 | 121,900 | 122,900 | 304 |
| 2012/02/09 | 126,000 | 126,100 | 123,700 | 124,600 | 176 |
| 2012/02/08 | 127,900 | 129,300 | 125,700 | 126,500 | 184 |
| 2012/02/07 | 126,400 | 129,900 | 126,000 | 127,300 | 219 |
| 2012/02/06 | 125,000 | 127,500 | 123,800 | 125,200 | 238 |
| 2012/02/03 | 121,800 | 123,400 | 121,200 | 123,400 | 144 |
| 2012/02/02 | 120,700 | 122,200 | 120,600 | 121,800 | 191 |
| 2012/02/01 | 120,500 | 121,000 | 119,800 | 120,500 | 273 |
| 2012/01/31 | 122,200 | 122,800 | 120,000 | 120,500 | 237 |
| 2012/01/30 | 121,800 | 122,700 | 121,600 | 121,800 | 80 |
| 2012/01/27 | 120,700 | 122,000 | 120,500 | 121,700 | 111 |
| 2012/01/26 | 123,500 | 123,900 | 120,200 | 120,200 | 309 |
| 2012/01/25 | 120,000 | 124,000 | 120,000 | 122,800 | 278 |
| 2012/01/24 | 120,200 | 120,300 | 119,500 | 119,700 | 172 |
| 2012/01/23 | 120,700 | 121,400 | 119,900 | 120,200 | 71 |
| 2012/01/20 | 121,000 | 121,200 | 120,000 | 120,600 | 74 |
| 2012/01/19 | 118,100 | 120,200 | 118,100 | 119,500 | 92 |
| 2012/01/18 | 118,600 | 119,200 | 118,100 | 118,100 | 61 |
| 2012/01/17 | 120,400 | 120,700 | 118,000 | 118,600 | 114 |
| 2012/01/16 | 121,200 | 121,200 | 119,500 | 120,800 | 127 |
| 2012/01/13 | 122,800 | 122,900 | 121,900 | 122,100 | 85 |
| 2012/01/12 | 123,500 | 123,500 | 121,800 | 121,800 | 62 |
| 2012/01/11 | 123,500 | 125,000 | 123,000 | 123,900 | 151 |
| 2012/01/10 | 121,600 | 122,600 | 121,100 | 122,300 | 101 |
| 2012/01/06 | 123,000 | 123,500 | 120,700 | 122,200 | 89 |
| 2012/01/05 | 125,400 | 125,800 | 122,900 | 123,400 | 46 |
| 2012/01/04 | 125,000 | 127,000 | 123,900 | 125,400 | 122 |