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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,349 | 1,370 | 1,339 | 1,370 | 51,500 |
| 2013/12/27 | 1,336 | 1,336 | 1,320 | 1,325 | 25,800 |
| 2013/12/26 | 1,281 | 1,313 | 1,281 | 1,311 | 22,600 |
| 2013/12/25 | 1,280 | 1,284 | 1,274 | 1,277 | 36,600 |
| 2013/12/24 | 1,291 | 1,298 | 1,285 | 1,285 | 32,300 |
| 2013/12/20 | 1,300 | 1,301 | 1,290 | 1,290 | 28,400 |
| 2013/12/19 | 1,301 | 1,303 | 1,299 | 1,299 | 24,400 |
| 2013/12/18 | 1,302 | 1,303 | 1,300 | 1,301 | 26,300 |
| 2013/12/17 | 1,300 | 1,306 | 1,300 | 1,301 | 9,400 |
| 2013/12/16 | 1,305 | 1,309 | 1,300 | 1,300 | 28,600 |
| 2013/12/13 | 1,317 | 1,318 | 1,309 | 1,310 | 23,500 |
| 2013/12/12 | 1,321 | 1,325 | 1,316 | 1,320 | 16,200 |
| 2013/12/11 | 1,348 | 1,348 | 1,331 | 1,331 | 16,000 |
| 2013/12/10 | 1,310 | 1,350 | 1,310 | 1,341 | 31,400 |
| 2013/12/09 | 1,304 | 1,309 | 1,303 | 1,309 | 25,100 |
| 2013/12/06 | 1,300 | 1,305 | 1,300 | 1,302 | 36,300 |
| 2013/12/05 | 1,320 | 1,326 | 1,306 | 1,310 | 40,400 |
| 2013/12/04 | 1,325 | 1,329 | 1,320 | 1,321 | 39,100 |
| 2013/12/03 | 1,325 | 1,329 | 1,320 | 1,329 | 47,900 |
| 2013/12/02 | 1,370 | 1,372 | 1,321 | 1,337 | 103,800 |
| 2013/11/29 | 1,372 | 1,374 | 1,368 | 1,370 | 22,800 |
| 2013/11/28 | 1,387 | 1,390 | 1,365 | 1,368 | 46,000 |
| 2013/11/27 | 1,354 | 1,404 | 1,346 | 1,385 | 166,200 |
| 2013/11/27 | 1 -> 100.00 分割 | ||||
| 2013/11/26 | 147,400 | 147,500 | 146,100 | 147,400 | 1,623 |
| 2013/11/25 | 147,800 | 147,900 | 147,300 | 147,300 | 855 |
| 2013/11/22 | 147,100 | 147,500 | 147,100 | 147,400 | 446 |
| 2013/11/21 | 147,400 | 147,600 | 146,900 | 147,100 | 479 |
| 2013/11/20 | 148,600 | 148,600 | 147,000 | 147,400 | 677 |
| 2013/11/19 | 149,000 | 149,200 | 148,700 | 148,700 | 353 |
| 2013/11/18 | 149,900 | 149,900 | 148,600 | 148,800 | 533 |
| 2013/11/15 | 146,300 | 148,500 | 146,100 | 148,500 | 412 |
| 2013/11/14 | 146,400 | 146,700 | 145,600 | 145,900 | 454 |
| 2013/11/13 | 146,200 | 146,300 | 145,600 | 146,300 | 384 |
| 2013/11/12 | 148,300 | 148,300 | 145,600 | 146,300 | 718 |
| 2013/11/11 | 150,500 | 150,600 | 148,200 | 148,500 | 704 |
| 2013/11/08 | 151,000 | 151,300 | 149,700 | 150,700 | 501 |
| 2013/11/07 | 151,600 | 151,600 | 151,000 | 151,000 | 229 |
| 2013/11/06 | 151,600 | 151,700 | 151,000 | 151,700 | 201 |
| 2013/11/05 | 150,700 | 151,600 | 150,000 | 151,500 | 328 |
| 2013/11/01 | 151,500 | 151,700 | 148,500 | 149,600 | 703 |
| 2013/10/31 | 152,500 | 152,900 | 151,200 | 151,900 | 388 |
| 2013/10/30 | 153,200 | 153,200 | 152,100 | 152,500 | 425 |
| 2013/10/29 | 153,300 | 153,300 | 152,500 | 152,600 | 274 |
| 2013/10/28 | 154,200 | 154,200 | 151,000 | 152,300 | 472 |
| 2013/10/25 | 152,500 | 152,800 | 151,200 | 152,100 | 261 |
| 2013/10/24 | 151,300 | 152,200 | 151,000 | 152,000 | 229 |
| 2013/10/23 | 152,600 | 152,700 | 151,000 | 151,600 | 474 |
| 2013/10/22 | 152,500 | 152,700 | 152,000 | 152,300 | 313 |
| 2013/10/21 | 151,700 | 152,400 | 151,000 | 152,200 | 419 |
| 2013/10/18 | 149,500 | 149,800 | 147,000 | 149,100 | 465 |
| 2013/10/17 | 151,500 | 151,800 | 149,300 | 149,400 | 451 |
| 2013/10/16 | 150,700 | 151,200 | 150,000 | 150,300 | 270 |
| 2013/10/15 | 150,000 | 151,200 | 149,900 | 150,700 | 386 |
| 2013/10/11 | 149,300 | 149,900 | 149,000 | 149,300 | 388 |
| 2013/10/10 | 148,000 | 148,000 | 147,000 | 148,000 | 189 |
| 2013/10/09 | 144,700 | 146,400 | 143,500 | 146,000 | 293 |
| 2013/10/08 | 140,300 | 144,800 | 140,300 | 144,000 | 362 |
| 2013/10/07 | 142,500 | 146,200 | 137,700 | 140,200 | 1,361 |
| 2013/10/04 | 151,000 | 151,100 | 145,700 | 147,200 | 749 |
| 2013/10/03 | 150,800 | 154,000 | 150,800 | 151,400 | 365 |
| 2013/10/02 | 155,000 | 156,200 | 148,000 | 150,600 | 888 |
| 2013/10/01 | 150,000 | 154,900 | 150,000 | 153,500 | 826 |
| 2013/09/30 | 146,800 | 149,800 | 146,000 | 149,400 | 599 |
| 2013/09/27 | 147,500 | 147,900 | 145,600 | 146,000 | 541 |
| 2013/09/26 | 145,000 | 147,000 | 144,400 | 146,900 | 350 |
| 2013/09/25 | 147,900 | 147,900 | 143,100 | 144,400 | 842 |
| 2013/09/24 | 144,600 | 147,300 | 144,500 | 146,600 | 723 |
| 2013/09/20 | 142,000 | 143,000 | 141,400 | 142,800 | 335 |
| 2013/09/19 | 140,900 | 140,900 | 140,200 | 140,800 | 296 |
| 2013/09/18 | 139,500 | 140,500 | 139,200 | 139,800 | 427 |
| 2013/09/17 | 136,700 | 139,500 | 136,400 | 139,000 | 322 |
| 2013/09/13 | 135,700 | 136,000 | 135,200 | 135,500 | 118 |
| 2013/09/12 | 136,300 | 136,500 | 135,100 | 135,100 | 143 |
| 2013/09/11 | 136,800 | 137,100 | 135,100 | 136,200 | 199 |
| 2013/09/10 | 137,900 | 137,900 | 135,600 | 136,700 | 245 |
| 2013/09/09 | 139,000 | 139,000 | 137,400 | 137,400 | 249 |
| 2013/09/06 | 139,600 | 139,600 | 137,100 | 137,700 | 511 |
| 2013/09/05 | 135,900 | 138,000 | 135,900 | 137,200 | 309 |
| 2013/09/04 | 134,000 | 135,100 | 133,700 | 135,100 | 157 |
| 2013/09/03 | 133,000 | 133,800 | 132,000 | 133,300 | 196 |
| 2013/09/02 | 131,400 | 132,400 | 130,100 | 132,100 | 142 |
| 2013/08/30 | 130,000 | 130,300 | 129,600 | 130,000 | 110 |
| 2013/08/29 | 130,000 | 130,400 | 129,500 | 129,500 | 130 |
| 2013/08/28 | 129,600 | 130,200 | 129,000 | 130,000 | 296 |
| 2013/08/27 | 130,000 | 130,500 | 129,500 | 129,800 | 171 |
| 2013/08/26 | 131,900 | 132,000 | 129,500 | 129,600 | 546 |
| 2013/08/23 | 131,200 | 131,800 | 130,300 | 130,800 | 356 |
| 2013/08/22 | 133,000 | 133,000 | 130,600 | 131,200 | 272 |
| 2013/08/21 | 135,500 | 135,500 | 133,000 | 133,500 | 240 |
| 2013/08/20 | 135,000 | 135,500 | 134,800 | 135,000 | 169 |
| 2013/08/19 | 133,700 | 135,000 | 133,600 | 134,500 | 181 |
| 2013/08/16 | 133,500 | 133,500 | 132,900 | 133,000 | 187 |
| 2013/08/15 | 134,400 | 134,900 | 133,500 | 133,600 | 197 |
| 2013/08/14 | 133,000 | 134,600 | 132,800 | 133,800 | 146 |
| 2013/08/13 | 130,600 | 133,000 | 130,600 | 132,000 | 308 |
| 2013/08/12 | 133,400 | 133,400 | 130,200 | 131,000 | 416 |
| 2013/08/09 | 136,200 | 136,200 | 132,500 | 133,400 | 387 |
| 2013/08/08 | 136,100 | 138,100 | 135,800 | 135,800 | 246 |
| 2013/08/07 | 139,800 | 139,800 | 136,000 | 136,000 | 305 |
| 2013/08/06 | 140,700 | 141,000 | 135,600 | 137,600 | 745 |
| 2013/08/05 | 135,100 | 142,800 | 134,400 | 142,500 | 734 |
| 2013/08/02 | 135,300 | 135,300 | 131,000 | 133,600 | 488 |
| 2013/08/01 | 131,000 | 134,500 | 126,200 | 134,500 | 1,038 |
| 2013/07/31 | 134,900 | 134,900 | 131,500 | 131,800 | 496 |
| 2013/07/30 | 132,800 | 135,900 | 132,500 | 133,500 | 676 |
| 2013/07/29 | 140,000 | 140,300 | 131,100 | 132,800 | 1,059 |
| 2013/07/26 | 142,000 | 142,100 | 140,000 | 140,300 | 1,036 |
| 2013/07/25 | 146,500 | 146,600 | 142,900 | 143,300 | 561 |
| 2013/07/24 | 147,400 | 147,500 | 144,700 | 145,600 | 574 |
| 2013/07/23 | 142,900 | 147,500 | 142,900 | 146,900 | 1,060 |
| 2013/07/22 | 146,400 | 148,500 | 141,400 | 141,400 | 2,517 |
| 2013/07/19 | 142,500 | 147,500 | 142,500 | 145,500 | 1,650 |
| 2013/07/18 | 148,600 | 148,600 | 143,000 | 144,200 | 2,453 |
| 2013/07/17 | 146,800 | 154,100 | 146,800 | 149,800 | 5,986 |
| 2013/07/16 | 182,500 | 187,500 | 180,100 | 186,800 | 421 |
| 2013/07/12 | 176,200 | 179,000 | 176,200 | 178,500 | 304 |
| 2013/07/11 | 177,000 | 177,000 | 175,200 | 175,400 | 265 |
| 2013/07/10 | 180,600 | 181,700 | 177,300 | 177,900 | 372 |
| 2013/07/09 | 189,900 | 189,900 | 181,200 | 183,300 | 220 |
| 2013/07/08 | 189,800 | 192,500 | 184,100 | 187,000 | 405 |
| 2013/07/05 | 188,000 | 197,000 | 186,600 | 189,500 | 588 |
| 2013/07/04 | 184,900 | 185,500 | 183,300 | 185,500 | 167 |
| 2013/07/03 | 180,200 | 185,000 | 180,200 | 182,100 | 237 |
| 2013/07/02 | 175,000 | 179,600 | 175,000 | 179,100 | 286 |
| 2013/07/01 | 160,000 | 171,000 | 160,000 | 169,400 | 348 |
| 2013/06/28 | 158,800 | 162,000 | 158,000 | 161,000 | 157 |
| 2013/06/27 | 155,000 | 157,100 | 154,000 | 156,000 | 105 |
| 2013/06/26 | 160,500 | 161,000 | 154,000 | 154,000 | 269 |
| 2013/06/25 | 160,200 | 161,000 | 158,100 | 159,700 | 145 |
| 2013/06/24 | 164,500 | 164,500 | 160,100 | 162,000 | 170 |
| 2013/06/21 | 159,800 | 162,000 | 156,300 | 160,500 | 167 |
| 2013/06/20 | 161,500 | 161,500 | 160,200 | 160,600 | 77 |
| 2013/06/19 | 162,000 | 162,500 | 160,100 | 161,500 | 92 |
| 2013/06/18 | 160,100 | 160,800 | 159,100 | 160,500 | 90 |
| 2013/06/17 | 158,000 | 161,000 | 157,500 | 160,200 | 101 |
| 2013/06/14 | 161,500 | 163,000 | 158,000 | 158,800 | 113 |
| 2013/06/13 | 160,100 | 161,400 | 155,600 | 159,600 | 156 |
| 2013/06/12 | 157,800 | 163,000 | 155,500 | 163,000 | 213 |
| 2013/06/11 | 160,000 | 164,000 | 156,000 | 163,800 | 482 |
| 2013/06/10 | 159,000 | 159,900 | 152,000 | 155,300 | 612 |
| 2013/06/07 | 149,900 | 153,900 | 131,200 | 145,000 | 2,317 |
| 2013/06/06 | 177,800 | 179,800 | 165,000 | 165,500 | 521 |
| 2013/06/05 | 182,100 | 185,100 | 180,300 | 181,800 | 121 |
| 2013/06/04 | 182,500 | 183,900 | 176,500 | 183,000 | 274 |
| 2013/06/03 | 189,000 | 189,000 | 184,000 | 185,000 | 164 |
| 2013/05/31 | 189,000 | 189,300 | 185,600 | 189,000 | 120 |
| 2013/05/30 | 188,000 | 189,600 | 185,200 | 187,900 | 224 |
| 2013/05/29 | 190,800 | 193,600 | 189,500 | 189,600 | 203 |
| 2013/05/28 | 188,000 | 193,300 | 186,300 | 192,200 | 279 |
| 2013/05/27 | 191,000 | 193,200 | 185,200 | 189,300 | 222 |
| 2013/05/24 | 190,700 | 199,500 | 190,000 | 194,300 | 432 |
| 2013/05/23 | 203,100 | 203,900 | 190,500 | 191,500 | 485 |
| 2013/05/22 | 207,800 | 209,100 | 205,000 | 205,700 | 164 |
| 2013/05/21 | 212,000 | 212,300 | 207,300 | 207,600 | 244 |
| 2013/05/20 | 208,600 | 211,100 | 204,000 | 208,000 | 265 |
| 2013/05/17 | 195,800 | 203,600 | 195,500 | 202,100 | 347 |
| 2013/05/16 | 205,000 | 206,300 | 180,100 | 198,900 | 1,203 |
| 2013/05/15 | 217,000 | 219,200 | 208,900 | 213,700 | 631 |
| 2013/05/14 | 219,000 | 220,000 | 214,900 | 214,900 | 290 |
| 2013/05/13 | 222,000 | 226,000 | 219,000 | 220,000 | 361 |
| 2013/05/10 | 230,000 | 230,000 | 220,200 | 221,500 | 394 |
| 2013/05/09 | 220,000 | 235,000 | 218,000 | 223,300 | 650 |
| 2013/05/08 | 211,000 | 219,000 | 210,000 | 217,900 | 510 |
| 2013/05/07 | 209,000 | 211,000 | 206,000 | 209,500 | 334 |
| 2013/05/02 | 203,100 | 206,000 | 203,100 | 206,000 | 140 |
| 2013/05/01 | 208,900 | 209,000 | 202,700 | 206,000 | 351 |
| 2013/04/30 | 199,500 | 206,000 | 199,000 | 205,800 | 366 |
| 2013/04/26 | 209,400 | 210,000 | 190,000 | 202,200 | 825 |
| 2013/04/25 | 206,500 | 225,000 | 205,200 | 209,600 | 1,065 |
| 2013/04/24 | 214,500 | 214,500 | 205,000 | 205,200 | 468 |
| 2013/04/23 | 200,000 | 214,300 | 200,000 | 210,700 | 1,060 |
| 2013/04/22 | 204,500 | 204,700 | 199,000 | 199,000 | 474 |
| 2013/04/19 | 210,000 | 215,000 | 199,600 | 204,500 | 1,344 |
| 2013/04/18 | 172,000 | 209,700 | 172,000 | 207,500 | 3,169 |
| 2013/04/17 | 165,500 | 171,000 | 165,500 | 169,700 | 389 |
| 2013/04/16 | 163,000 | 165,400 | 161,100 | 165,300 | 185 |
| 2013/04/15 | 167,000 | 167,000 | 163,100 | 163,200 | 226 |
| 2013/04/12 | 165,400 | 166,500 | 164,200 | 166,000 | 176 |
| 2013/04/11 | 163,300 | 166,100 | 163,300 | 165,600 | 245 |
| 2013/04/10 | 167,000 | 167,200 | 162,000 | 162,400 | 420 |
| 2013/04/09 | 170,000 | 170,100 | 164,100 | 166,000 | 693 |
| 2013/04/08 | 163,000 | 167,700 | 161,000 | 166,800 | 1,072 |
| 2013/04/05 | 155,500 | 159,300 | 155,000 | 155,000 | 485 |
| 2013/04/04 | 152,600 | 156,000 | 152,500 | 155,100 | 285 |
| 2013/04/03 | 151,000 | 159,900 | 150,700 | 155,100 | 356 |
| 2013/04/02 | 139,800 | 152,000 | 135,400 | 150,100 | 497 |
| 2013/04/01 | 155,000 | 155,000 | 140,300 | 145,000 | 596 |
| 2013/03/29 | 159,200 | 159,900 | 152,100 | 155,500 | 500 |
| 2013/03/28 | 168,000 | 168,000 | 156,200 | 160,000 | 663 |
| 2013/03/27 | 164,000 | 174,700 | 163,900 | 167,300 | 858 |
| 2013/03/26 | 151,000 | 158,000 | 151,000 | 157,900 | 497 |
| 2013/03/25 | 148,900 | 149,400 | 145,100 | 147,000 | 266 |
| 2013/03/22 | 139,500 | 146,400 | 139,000 | 142,900 | 346 |
| 2013/03/21 | 137,000 | 139,500 | 135,000 | 139,000 | 298 |
| 2013/03/19 | 129,900 | 133,000 | 129,400 | 132,700 | 165 |
| 2013/03/18 | 129,400 | 129,500 | 128,300 | 129,100 | 158 |
| 2013/03/15 | 129,000 | 129,500 | 128,000 | 128,900 | 127 |
| 2013/03/14 | 127,100 | 128,900 | 127,100 | 128,100 | 50 |
| 2013/03/13 | 128,100 | 128,200 | 125,500 | 127,000 | 152 |
| 2013/03/12 | 133,000 | 133,000 | 128,500 | 128,500 | 263 |
| 2013/03/11 | 129,800 | 131,000 | 128,100 | 130,900 | 285 |
| 2013/03/08 | 126,900 | 132,400 | 126,500 | 127,200 | 525 |
| 2013/03/07 | 123,000 | 126,900 | 122,700 | 125,900 | 329 |
| 2013/03/06 | 122,500 | 123,000 | 120,000 | 121,600 | 197 |
| 2013/03/05 | 117,000 | 121,500 | 117,000 | 121,500 | 331 |
| 2013/03/04 | 116,000 | 117,800 | 115,700 | 116,600 | 181 |
| 2013/03/01 | 113,800 | 115,000 | 113,100 | 114,700 | 208 |
| 2013/02/28 | 114,000 | 114,200 | 113,000 | 113,100 | 97 |
| 2013/02/27 | 114,000 | 114,100 | 113,300 | 113,500 | 43 |
| 2013/02/26 | 113,200 | 114,500 | 112,500 | 113,100 | 116 |
| 2013/02/25 | 114,300 | 115,000 | 113,400 | 113,500 | 141 |
| 2013/02/22 | 115,000 | 115,300 | 112,100 | 113,100 | 140 |
| 2013/02/21 | 115,400 | 116,700 | 114,900 | 114,900 | 137 |
| 2013/02/20 | 112,400 | 115,200 | 111,400 | 115,200 | 196 |
| 2013/02/19 | 109,700 | 112,300 | 108,800 | 110,000 | 142 |
| 2013/02/18 | 105,000 | 108,800 | 105,000 | 108,400 | 114 |
| 2013/02/15 | 109,000 | 109,000 | 103,500 | 105,000 | 266 |
| 2013/02/14 | 106,700 | 109,500 | 104,200 | 109,100 | 349 |
| 2013/02/13 | 111,900 | 111,900 | 106,000 | 106,400 | 366 |
| 2013/02/12 | 116,000 | 116,500 | 112,000 | 112,500 | 219 |
| 2013/02/08 | 117,200 | 117,800 | 115,000 | 115,100 | 201 |
| 2013/02/07 | 117,500 | 117,800 | 117,000 | 117,800 | 172 |
| 2013/02/06 | 118,100 | 118,300 | 116,200 | 117,800 | 157 |
| 2013/02/05 | 119,000 | 119,500 | 117,800 | 118,500 | 116 |
| 2013/02/04 | 122,600 | 122,600 | 118,500 | 119,000 | 245 |
| 2013/02/01 | 117,800 | 119,200 | 117,200 | 119,200 | 171 |
| 2013/01/31 | 114,800 | 117,400 | 114,800 | 116,600 | 197 |
| 2013/01/30 | 116,700 | 117,400 | 113,500 | 115,800 | 360 |
| 2013/01/29 | 119,100 | 119,200 | 113,400 | 118,400 | 507 |
| 2013/01/28 | 124,500 | 124,500 | 115,100 | 119,000 | 589 |
| 2013/01/25 | 125,000 | 125,600 | 121,000 | 122,200 | 924 |
| 2013/01/24 | 115,000 | 118,500 | 114,500 | 118,300 | 593 |
| 2013/01/23 | 110,900 | 114,500 | 110,400 | 113,900 | 703 |
| 2013/01/22 | 107,000 | 113,000 | 106,000 | 110,900 | 890 |
| 2013/01/21 | 103,900 | 105,500 | 103,100 | 105,500 | 311 |
| 2013/01/18 | 101,000 | 102,400 | 100,000 | 102,400 | 455 |
| 2013/01/17 | 102,000 | 102,000 | 98,000 | 99,200 | 380 |
| 2013/01/16 | 100,000 | 102,100 | 98,900 | 100,200 | 884 |
| 2013/01/15 | 97,300 | 99,100 | 96,700 | 99,100 | 644 |
| 2013/01/11 | 96,800 | 96,900 | 95,100 | 96,000 | 618 |
| 2013/01/10 | 97,500 | 97,800 | 96,500 | 96,700 | 412 |
| 2013/01/09 | 98,900 | 98,900 | 96,800 | 96,900 | 530 |
| 2013/01/08 | 98,600 | 102,500 | 97,600 | 98,000 | 1,834 |
| 2013/01/07 | 96,900 | 99,100 | 95,800 | 97,100 | 440 |
| 2013/01/04 | 95,100 | 96,400 | 95,100 | 95,500 | 373 |