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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,349 | 1,351 | 1,335 | 1,348 | 20,900 |
| 2014/12/29 | 1,319 | 1,345 | 1,319 | 1,345 | 26,800 |
| 2014/12/26 | 1,315 | 1,317 | 1,311 | 1,317 | 12,900 |
| 2014/12/25 | 1,312 | 1,313 | 1,310 | 1,310 | 24,500 |
| 2014/12/24 | 1,311 | 1,314 | 1,310 | 1,312 | 22,300 |
| 2014/12/22 | 1,316 | 1,316 | 1,312 | 1,316 | 20,000 |
| 2014/12/19 | 1,319 | 1,319 | 1,312 | 1,317 | 13,500 |
| 2014/12/18 | 1,315 | 1,318 | 1,311 | 1,311 | 21,800 |
| 2014/12/17 | 1,315 | 1,319 | 1,313 | 1,315 | 18,600 |
| 2014/12/16 | 1,336 | 1,338 | 1,318 | 1,318 | 21,300 |
| 2014/12/15 | 1,338 | 1,342 | 1,335 | 1,336 | 13,900 |
| 2014/12/12 | 1,330 | 1,338 | 1,330 | 1,332 | 11,200 |
| 2014/12/11 | 1,335 | 1,335 | 1,320 | 1,325 | 23,000 |
| 2014/12/10 | 1,340 | 1,340 | 1,335 | 1,336 | 17,600 |
| 2014/12/09 | 1,340 | 1,344 | 1,338 | 1,340 | 16,300 |
| 2014/12/08 | 1,345 | 1,345 | 1,340 | 1,340 | 19,400 |
| 2014/12/05 | 1,341 | 1,344 | 1,340 | 1,341 | 17,200 |
| 2014/12/04 | 1,344 | 1,344 | 1,340 | 1,341 | 17,600 |
| 2014/12/03 | 1,342 | 1,345 | 1,340 | 1,343 | 17,900 |
| 2014/12/02 | 1,348 | 1,348 | 1,342 | 1,342 | 25,600 |
| 2014/12/01 | 1,352 | 1,353 | 1,341 | 1,349 | 33,000 |
| 2014/11/28 | 1,343 | 1,360 | 1,341 | 1,353 | 38,400 |
| 2014/11/27 | 1,385 | 1,385 | 1,332 | 1,345 | 81,300 |
| 2014/11/26 | 1,396 | 1,398 | 1,381 | 1,387 | 225,900 |
| 2014/11/25 | 1,492 | 1,500 | 1,491 | 1,500 | 149,000 |
| 2014/11/21 | 1,500 | 1,501 | 1,488 | 1,490 | 80,200 |
| 2014/11/20 | 1,501 | 1,502 | 1,500 | 1,502 | 39,500 |
| 2014/11/19 | 1,504 | 1,504 | 1,500 | 1,500 | 35,000 |
| 2014/11/18 | 1,504 | 1,504 | 1,500 | 1,503 | 38,000 |
| 2014/11/17 | 1,506 | 1,508 | 1,504 | 1,504 | 32,800 |
| 2014/11/14 | 1,510 | 1,511 | 1,501 | 1,504 | 38,700 |
| 2014/11/13 | 1,515 | 1,520 | 1,506 | 1,512 | 38,100 |
| 2014/11/12 | 1,525 | 1,531 | 1,515 | 1,515 | 65,700 |
| 2014/11/11 | 1,498 | 1,520 | 1,497 | 1,515 | 93,600 |
| 2014/11/10 | 1,481 | 1,492 | 1,481 | 1,492 | 57,100 |
| 2014/11/07 | 1,473 | 1,479 | 1,470 | 1,475 | 41,800 |
| 2014/11/06 | 1,472 | 1,473 | 1,466 | 1,470 | 40,400 |
| 2014/11/05 | 1,468 | 1,468 | 1,463 | 1,468 | 25,600 |
| 2014/11/04 | 1,470 | 1,474 | 1,462 | 1,463 | 51,100 |
| 2014/10/31 | 1,462 | 1,467 | 1,460 | 1,462 | 26,500 |
| 2014/10/30 | 1,474 | 1,474 | 1,460 | 1,460 | 27,200 |
| 2014/10/29 | 1,472 | 1,479 | 1,463 | 1,469 | 32,400 |
| 2014/10/28 | 1,475 | 1,477 | 1,464 | 1,472 | 19,900 |
| 2014/10/27 | 1,483 | 1,484 | 1,463 | 1,472 | 29,300 |
| 2014/10/24 | 1,485 | 1,485 | 1,471 | 1,475 | 17,500 |
| 2014/10/23 | 1,480 | 1,485 | 1,457 | 1,479 | 48,100 |
| 2014/10/22 | 1,479 | 1,485 | 1,477 | 1,484 | 24,300 |
| 2014/10/21 | 1,480 | 1,483 | 1,467 | 1,479 | 32,800 |
| 2014/10/20 | 1,460 | 1,480 | 1,459 | 1,477 | 29,500 |
| 2014/10/17 | 1,440 | 1,452 | 1,436 | 1,452 | 20,800 |
| 2014/10/16 | 1,447 | 1,454 | 1,430 | 1,444 | 21,700 |
| 2014/10/15 | 1,419 | 1,464 | 1,416 | 1,464 | 30,300 |
| 2014/10/14 | 1,420 | 1,428 | 1,409 | 1,420 | 36,900 |
| 2014/10/10 | 1,430 | 1,448 | 1,420 | 1,434 | 34,800 |
| 2014/10/09 | 1,469 | 1,469 | 1,433 | 1,439 | 37,000 |
| 2014/10/08 | 1,460 | 1,466 | 1,440 | 1,459 | 37,900 |
| 2014/10/07 | 1,480 | 1,484 | 1,460 | 1,466 | 29,400 |
| 2014/10/06 | 1,485 | 1,486 | 1,480 | 1,481 | 21,300 |
| 2014/10/03 | 1,451 | 1,479 | 1,451 | 1,479 | 26,900 |
| 2014/10/02 | 1,459 | 1,459 | 1,440 | 1,449 | 44,700 |
| 2014/10/01 | 1,485 | 1,485 | 1,463 | 1,463 | 31,100 |
| 2014/09/30 | 1,487 | 1,489 | 1,480 | 1,485 | 31,900 |
| 2014/09/29 | 1,477 | 1,485 | 1,473 | 1,485 | 38,500 |
| 2014/09/26 | 1,447 | 1,472 | 1,444 | 1,472 | 45,700 |
| 2014/09/25 | 1,448 | 1,448 | 1,440 | 1,447 | 19,600 |
| 2014/09/24 | 1,438 | 1,444 | 1,429 | 1,443 | 26,200 |
| 2014/09/22 | 1,420 | 1,438 | 1,417 | 1,438 | 24,000 |
| 2014/09/19 | 1,418 | 1,418 | 1,406 | 1,412 | 30,600 |
| 2014/09/18 | 1,428 | 1,428 | 1,410 | 1,412 | 26,800 |
| 2014/09/17 | 1,449 | 1,449 | 1,417 | 1,421 | 24,100 |
| 2014/09/16 | 1,409 | 1,442 | 1,409 | 1,441 | 34,700 |
| 2014/09/12 | 1,410 | 1,410 | 1,402 | 1,409 | 26,200 |
| 2014/09/11 | 1,440 | 1,440 | 1,406 | 1,415 | 44,700 |
| 2014/09/10 | 1,470 | 1,475 | 1,427 | 1,445 | 53,300 |
| 2014/09/09 | 1,490 | 1,494 | 1,470 | 1,472 | 40,600 |
| 2014/09/08 | 1,480 | 1,489 | 1,480 | 1,489 | 51,000 |
| 2014/09/05 | 1,450 | 1,469 | 1,450 | 1,469 | 40,100 |
| 2014/09/04 | 1,443 | 1,450 | 1,440 | 1,450 | 25,300 |
| 2014/09/03 | 1,436 | 1,436 | 1,431 | 1,435 | 19,300 |
| 2014/09/02 | 1,440 | 1,443 | 1,430 | 1,435 | 30,000 |
| 2014/09/01 | 1,414 | 1,434 | 1,411 | 1,434 | 26,900 |
| 2014/08/29 | 1,405 | 1,410 | 1,403 | 1,410 | 15,500 |
| 2014/08/28 | 1,410 | 1,410 | 1,401 | 1,401 | 15,300 |
| 2014/08/27 | 1,410 | 1,411 | 1,400 | 1,408 | 23,100 |
| 2014/08/26 | 1,414 | 1,420 | 1,395 | 1,408 | 40,900 |
| 2014/08/25 | 1,383 | 1,414 | 1,378 | 1,414 | 53,600 |
| 2014/08/22 | 1,354 | 1,375 | 1,354 | 1,373 | 32,100 |
| 2014/08/21 | 1,353 | 1,354 | 1,350 | 1,352 | 15,200 |
| 2014/08/20 | 1,350 | 1,351 | 1,348 | 1,350 | 12,700 |
| 2014/08/19 | 1,350 | 1,351 | 1,346 | 1,348 | 18,900 |
| 2014/08/18 | 1,345 | 1,349 | 1,341 | 1,349 | 19,000 |
| 2014/08/15 | 1,330 | 1,339 | 1,328 | 1,336 | 17,300 |
| 2014/08/14 | 1,322 | 1,329 | 1,322 | 1,328 | 11,700 |
| 2014/08/13 | 1,330 | 1,330 | 1,321 | 1,322 | 11,800 |
| 2014/08/12 | 1,327 | 1,329 | 1,320 | 1,329 | 11,300 |
| 2014/08/11 | 1,338 | 1,338 | 1,306 | 1,313 | 23,100 |
| 2014/08/08 | 1,313 | 1,313 | 1,300 | 1,311 | 25,800 |
| 2014/08/07 | 1,321 | 1,322 | 1,313 | 1,315 | 15,600 |
| 2014/08/06 | 1,344 | 1,344 | 1,320 | 1,322 | 20,800 |
| 2014/08/05 | 1,336 | 1,348 | 1,336 | 1,339 | 28,200 |
| 2014/08/04 | 1,319 | 1,330 | 1,318 | 1,330 | 20,100 |
| 2014/08/01 | 1,317 | 1,319 | 1,312 | 1,315 | 12,900 |
| 2014/07/31 | 1,312 | 1,318 | 1,311 | 1,315 | 18,600 |
| 2014/07/30 | 1,308 | 1,310 | 1,305 | 1,310 | 14,300 |
| 2014/07/29 | 1,304 | 1,308 | 1,304 | 1,308 | 7,100 |
| 2014/07/28 | 1,303 | 1,304 | 1,300 | 1,304 | 20,900 |
| 2014/07/25 | 1,302 | 1,304 | 1,301 | 1,301 | 11,000 |
| 2014/07/24 | 1,300 | 1,304 | 1,300 | 1,304 | 12,400 |
| 2014/07/23 | 1,309 | 1,309 | 1,302 | 1,302 | 11,200 |
| 2014/07/22 | 1,302 | 1,309 | 1,300 | 1,302 | 15,500 |
| 2014/07/18 | 1,291 | 1,299 | 1,286 | 1,299 | 10,000 |
| 2014/07/17 | 1,297 | 1,300 | 1,288 | 1,288 | 10,800 |
| 2014/07/16 | 1,302 | 1,303 | 1,285 | 1,294 | 14,700 |
| 2014/07/15 | 1,290 | 1,298 | 1,284 | 1,285 | 12,400 |
| 2014/07/14 | 1,287 | 1,298 | 1,287 | 1,288 | 11,300 |
| 2014/07/11 | 1,300 | 1,301 | 1,283 | 1,287 | 22,500 |
| 2014/07/10 | 1,306 | 1,316 | 1,302 | 1,302 | 11,300 |
| 2014/07/09 | 1,315 | 1,316 | 1,306 | 1,306 | 16,000 |
| 2014/07/08 | 1,310 | 1,315 | 1,310 | 1,315 | 12,300 |
| 2014/07/07 | 1,310 | 1,311 | 1,305 | 1,310 | 18,100 |
| 2014/07/04 | 1,300 | 1,305 | 1,299 | 1,304 | 17,200 |
| 2014/07/03 | 1,293 | 1,300 | 1,293 | 1,299 | 15,800 |
| 2014/07/02 | 1,284 | 1,290 | 1,284 | 1,290 | 12,300 |
| 2014/07/01 | 1,280 | 1,284 | 1,278 | 1,284 | 10,700 |
| 2014/06/30 | 1,280 | 1,282 | 1,275 | 1,276 | 9,000 |
| 2014/06/27 | 1,280 | 1,282 | 1,271 | 1,275 | 11,600 |
| 2014/06/26 | 1,280 | 1,280 | 1,276 | 1,279 | 5,400 |
| 2014/06/25 | 1,282 | 1,285 | 1,276 | 1,276 | 10,300 |
| 2014/06/24 | 1,286 | 1,286 | 1,280 | 1,282 | 9,500 |
| 2014/06/23 | 1,285 | 1,285 | 1,278 | 1,284 | 12,500 |
| 2014/06/20 | 1,278 | 1,279 | 1,270 | 1,276 | 10,400 |
| 2014/06/19 | 1,259 | 1,278 | 1,258 | 1,278 | 15,000 |
| 2014/06/18 | 1,256 | 1,258 | 1,251 | 1,256 | 10,900 |
| 2014/06/17 | 1,257 | 1,257 | 1,250 | 1,252 | 10,500 |
| 2014/06/16 | 1,250 | 1,252 | 1,245 | 1,252 | 11,600 |
| 2014/06/13 | 1,239 | 1,248 | 1,236 | 1,248 | 12,800 |
| 2014/06/12 | 1,230 | 1,235 | 1,230 | 1,234 | 6,800 |
| 2014/06/11 | 1,232 | 1,232 | 1,226 | 1,226 | 8,200 |
| 2014/06/10 | 1,230 | 1,231 | 1,228 | 1,228 | 7,800 |
| 2014/06/09 | 1,226 | 1,229 | 1,225 | 1,227 | 7,600 |
| 2014/06/06 | 1,230 | 1,230 | 1,225 | 1,225 | 8,900 |
| 2014/06/05 | 1,232 | 1,234 | 1,226 | 1,226 | 9,000 |
| 2014/06/04 | 1,233 | 1,233 | 1,228 | 1,230 | 7,100 |
| 2014/06/03 | 1,230 | 1,232 | 1,226 | 1,232 | 7,100 |
| 2014/06/02 | 1,221 | 1,228 | 1,221 | 1,228 | 6,700 |
| 2014/05/30 | 1,227 | 1,228 | 1,222 | 1,222 | 5,800 |
| 2014/05/29 | 1,228 | 1,229 | 1,225 | 1,226 | 2,600 |
| 2014/05/28 | 1,230 | 1,231 | 1,216 | 1,220 | 12,000 |
| 2014/05/27 | 1,232 | 1,235 | 1,225 | 1,235 | 9,100 |
| 2014/05/26 | 1,225 | 1,230 | 1,220 | 1,230 | 9,900 |
| 2014/05/23 | 1,215 | 1,220 | 1,215 | 1,220 | 6,400 |
| 2014/05/22 | 1,211 | 1,214 | 1,210 | 1,212 | 5,300 |
| 2014/05/21 | 1,214 | 1,215 | 1,211 | 1,212 | 3,000 |
| 2014/05/20 | 1,215 | 1,215 | 1,210 | 1,214 | 5,600 |
| 2014/05/19 | 1,215 | 1,215 | 1,210 | 1,210 | 6,800 |
| 2014/05/16 | 1,213 | 1,213 | 1,207 | 1,210 | 5,400 |
| 2014/05/15 | 1,210 | 1,214 | 1,210 | 1,213 | 3,200 |
| 2014/05/14 | 1,205 | 1,212 | 1,205 | 1,209 | 3,900 |
| 2014/05/13 | 1,205 | 1,208 | 1,205 | 1,205 | 6,800 |
| 2014/05/12 | 1,210 | 1,215 | 1,205 | 1,205 | 9,200 |
| 2014/05/09 | 1,212 | 1,214 | 1,207 | 1,207 | 7,800 |
| 2014/05/08 | 1,210 | 1,216 | 1,210 | 1,212 | 8,500 |
| 2014/05/07 | 1,216 | 1,217 | 1,212 | 1,215 | 7,200 |
| 2014/05/02 | 1,210 | 1,215 | 1,207 | 1,213 | 6,700 |
| 2014/05/01 | 1,204 | 1,208 | 1,203 | 1,207 | 4,800 |
| 2014/04/30 | 1,210 | 1,210 | 1,203 | 1,203 | 6,700 |
| 2014/04/28 | 1,205 | 1,207 | 1,203 | 1,203 | 9,400 |
| 2014/04/25 | 1,205 | 1,210 | 1,205 | 1,207 | 3,300 |
| 2014/04/24 | 1,210 | 1,210 | 1,204 | 1,206 | 5,200 |
| 2014/04/23 | 1,207 | 1,209 | 1,205 | 1,206 | 6,900 |
| 2014/04/22 | 1,216 | 1,220 | 1,205 | 1,207 | 6,200 |
| 2014/04/21 | 1,210 | 1,219 | 1,210 | 1,216 | 7,000 |
| 2014/04/18 | 1,216 | 1,218 | 1,212 | 1,212 | 3,700 |
| 2014/04/17 | 1,210 | 1,219 | 1,210 | 1,216 | 4,000 |
| 2014/04/16 | 1,203 | 1,207 | 1,202 | 1,202 | 8,900 |
| 2014/04/15 | 1,207 | 1,214 | 1,203 | 1,203 | 6,800 |
| 2014/04/14 | 1,220 | 1,222 | 1,202 | 1,204 | 11,100 |
| 2014/04/11 | 1,224 | 1,230 | 1,217 | 1,217 | 11,300 |
| 2014/04/10 | 1,230 | 1,233 | 1,226 | 1,226 | 4,800 |
| 2014/04/09 | 1,225 | 1,235 | 1,225 | 1,226 | 5,700 |
| 2014/04/08 | 1,252 | 1,255 | 1,218 | 1,224 | 27,400 |
| 2014/04/07 | 1,253 | 1,257 | 1,251 | 1,257 | 8,300 |
| 2014/04/04 | 1,254 | 1,258 | 1,253 | 1,254 | 6,600 |
| 2014/04/03 | 1,255 | 1,259 | 1,252 | 1,254 | 4,100 |
| 2014/04/02 | 1,249 | 1,254 | 1,248 | 1,254 | 6,300 |
| 2014/04/01 | 1,250 | 1,258 | 1,246 | 1,253 | 4,000 |
| 2014/03/31 | 1,240 | 1,249 | 1,240 | 1,244 | 8,500 |
| 2014/03/28 | 1,247 | 1,247 | 1,229 | 1,242 | 7,700 |
| 2014/03/27 | 1,223 | 1,247 | 1,223 | 1,247 | 8,800 |
| 2014/03/26 | 1,228 | 1,229 | 1,223 | 1,223 | 4,800 |
| 2014/03/25 | 1,231 | 1,234 | 1,226 | 1,228 | 4,700 |
| 2014/03/24 | 1,238 | 1,238 | 1,231 | 1,231 | 7,900 |
| 2014/03/20 | 1,251 | 1,251 | 1,236 | 1,239 | 11,500 |
| 2014/03/19 | 1,260 | 1,262 | 1,255 | 1,255 | 3,600 |
| 2014/03/18 | 1,262 | 1,269 | 1,260 | 1,262 | 6,600 |
| 2014/03/17 | 1,270 | 1,272 | 1,260 | 1,261 | 7,800 |
| 2014/03/14 | 1,275 | 1,277 | 1,260 | 1,261 | 14,100 |
| 2014/03/13 | 1,280 | 1,280 | 1,273 | 1,277 | 5,500 |
| 2014/03/12 | 1,277 | 1,282 | 1,275 | 1,277 | 5,100 |
| 2014/03/11 | 1,272 | 1,279 | 1,270 | 1,276 | 6,500 |
| 2014/03/10 | 1,270 | 1,279 | 1,270 | 1,272 | 4,800 |
| 2014/03/07 | 1,266 | 1,291 | 1,256 | 1,270 | 21,900 |
| 2014/03/06 | 1,271 | 1,271 | 1,260 | 1,266 | 4,900 |
| 2014/03/05 | 1,264 | 1,270 | 1,258 | 1,270 | 8,000 |
| 2014/03/04 | 1,260 | 1,264 | 1,252 | 1,261 | 6,600 |
| 2014/03/03 | 1,250 | 1,260 | 1,235 | 1,259 | 14,400 |
| 2014/02/28 | 1,250 | 1,250 | 1,245 | 1,250 | 5,000 |
| 2014/02/27 | 1,245 | 1,250 | 1,239 | 1,248 | 6,200 |
| 2014/02/26 | 1,240 | 1,247 | 1,239 | 1,245 | 7,700 |
| 2014/02/25 | 1,238 | 1,243 | 1,235 | 1,240 | 6,100 |
| 2014/02/24 | 1,245 | 1,249 | 1,240 | 1,240 | 5,000 |
| 2014/02/21 | 1,230 | 1,240 | 1,230 | 1,237 | 5,300 |
| 2014/02/20 | 1,239 | 1,240 | 1,230 | 1,230 | 3,700 |
| 2014/02/19 | 1,228 | 1,234 | 1,226 | 1,234 | 4,200 |
| 2014/02/18 | 1,218 | 1,228 | 1,217 | 1,228 | 4,500 |
| 2014/02/17 | 1,226 | 1,232 | 1,216 | 1,218 | 7,500 |
| 2014/02/14 | 1,250 | 1,250 | 1,220 | 1,221 | 8,200 |
| 2014/02/13 | 1,250 | 1,250 | 1,240 | 1,242 | 5,100 |
| 2014/02/12 | 1,250 | 1,256 | 1,210 | 1,237 | 18,500 |
| 2014/02/10 | 1,200 | 1,215 | 1,200 | 1,200 | 14,300 |
| 2014/02/07 | 1,200 | 1,209 | 1,197 | 1,197 | 9,200 |
| 2014/02/06 | 1,205 | 1,205 | 1,185 | 1,197 | 7,900 |
| 2014/02/05 | 1,154 | 1,180 | 1,154 | 1,175 | 21,300 |
| 2014/02/04 | 1,191 | 1,191 | 1,150 | 1,151 | 45,800 |
| 2014/02/03 | 1,240 | 1,241 | 1,206 | 1,206 | 22,300 |
| 2014/01/31 | 1,245 | 1,246 | 1,230 | 1,240 | 22,900 |
| 2014/01/30 | 1,249 | 1,250 | 1,245 | 1,248 | 15,700 |
| 2014/01/29 | 1,256 | 1,257 | 1,247 | 1,250 | 15,600 |
| 2014/01/28 | 1,248 | 1,250 | 1,246 | 1,250 | 16,000 |
| 2014/01/27 | 1,251 | 1,252 | 1,245 | 1,249 | 39,000 |
| 2014/01/24 | 1,256 | 1,258 | 1,255 | 1,257 | 15,000 |
| 2014/01/23 | 1,259 | 1,261 | 1,256 | 1,257 | 15,800 |
| 2014/01/22 | 1,258 | 1,260 | 1,256 | 1,257 | 15,100 |
| 2014/01/21 | 1,261 | 1,262 | 1,258 | 1,258 | 17,300 |
| 2014/01/20 | 1,259 | 1,263 | 1,256 | 1,261 | 27,000 |
| 2014/01/17 | 1,250 | 1,259 | 1,250 | 1,259 | 36,200 |
| 2014/01/16 | 1,275 | 1,277 | 1,262 | 1,262 | 34,500 |
| 2014/01/15 | 1,282 | 1,282 | 1,275 | 1,278 | 41,500 |
| 2014/01/14 | 1,290 | 1,290 | 1,285 | 1,285 | 25,600 |
| 2014/01/10 | 1,304 | 1,308 | 1,288 | 1,288 | 28,500 |
| 2014/01/09 | 1,291 | 1,304 | 1,281 | 1,301 | 45,200 |
| 2014/01/08 | 1,280 | 1,291 | 1,250 | 1,291 | 163,500 |
| 2014/01/07 | 1,377 | 1,380 | 1,370 | 1,370 | 17,800 |
| 2014/01/06 | 1,390 | 1,390 | 1,371 | 1,372 | 30,000 |