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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,629 | 1,629 | 1,605 | 1,605 | 7,900 |
| 2015/12/29 | 1,598 | 1,610 | 1,588 | 1,605 | 7,700 |
| 2015/12/28 | 1,560 | 1,598 | 1,560 | 1,598 | 12,000 |
| 2015/12/25 | 1,580 | 1,599 | 1,525 | 1,556 | 39,200 |
| 2015/12/24 | 1,625 | 1,629 | 1,600 | 1,600 | 27,000 |
| 2015/12/22 | 1,650 | 1,652 | 1,625 | 1,625 | 14,000 |
| 2015/12/21 | 1,631 | 1,642 | 1,624 | 1,642 | 16,700 |
| 2015/12/18 | 1,628 | 1,643 | 1,623 | 1,624 | 13,700 |
| 2015/12/17 | 1,640 | 1,645 | 1,628 | 1,628 | 14,800 |
| 2015/12/16 | 1,630 | 1,643 | 1,624 | 1,624 | 10,500 |
| 2015/12/15 | 1,635 | 1,650 | 1,627 | 1,627 | 19,100 |
| 2015/12/14 | 1,655 | 1,655 | 1,623 | 1,639 | 31,700 |
| 2015/12/11 | 1,662 | 1,675 | 1,660 | 1,660 | 12,000 |
| 2015/12/10 | 1,686 | 1,691 | 1,662 | 1,662 | 18,600 |
| 2015/12/09 | 1,699 | 1,705 | 1,684 | 1,686 | 19,300 |
| 2015/12/08 | 1,705 | 1,705 | 1,691 | 1,699 | 15,600 |
| 2015/12/07 | 1,719 | 1,722 | 1,691 | 1,691 | 23,400 |
| 2015/12/04 | 1,712 | 1,712 | 1,688 | 1,692 | 30,700 |
| 2015/12/03 | 1,695 | 1,715 | 1,690 | 1,712 | 37,000 |
| 2015/12/02 | 1,674 | 1,689 | 1,674 | 1,688 | 40,200 |
| 2015/12/01 | 1,678 | 1,682 | 1,662 | 1,674 | 35,300 |
| 2015/11/30 | 1,660 | 1,684 | 1,660 | 1,678 | 40,700 |
| 2015/11/27 | 1,684 | 1,684 | 1,660 | 1,660 | 79,400 |
| 2015/11/26 | 1,687 | 1,725 | 1,655 | 1,690 | 298,300 |
| 2015/11/25 | 1,875 | 1,898 | 1,870 | 1,887 | 135,800 |
| 2015/11/24 | 1,847 | 1,868 | 1,846 | 1,867 | 84,000 |
| 2015/11/20 | 1,820 | 1,860 | 1,820 | 1,837 | 79,600 |
| 2015/11/19 | 1,803 | 1,820 | 1,802 | 1,819 | 54,600 |
| 2015/11/18 | 1,798 | 1,804 | 1,797 | 1,803 | 41,200 |
| 2015/11/17 | 1,790 | 1,796 | 1,790 | 1,796 | 22,400 |
| 2015/11/16 | 1,786 | 1,790 | 1,784 | 1,788 | 32,300 |
| 2015/11/13 | 1,787 | 1,790 | 1,785 | 1,790 | 15,800 |
| 2015/11/12 | 1,790 | 1,790 | 1,784 | 1,787 | 21,600 |
| 2015/11/11 | 1,786 | 1,790 | 1,785 | 1,788 | 29,200 |
| 2015/11/10 | 1,779 | 1,787 | 1,776 | 1,784 | 31,700 |
| 2015/11/09 | 1,770 | 1,778 | 1,767 | 1,775 | 27,700 |
| 2015/11/06 | 1,755 | 1,767 | 1,754 | 1,764 | 22,800 |
| 2015/11/05 | 1,775 | 1,775 | 1,735 | 1,759 | 52,000 |
| 2015/11/04 | 1,779 | 1,783 | 1,772 | 1,775 | 25,100 |
| 2015/11/02 | 1,775 | 1,780 | 1,768 | 1,777 | 28,100 |
| 2015/10/30 | 1,787 | 1,788 | 1,772 | 1,780 | 26,100 |
| 2015/10/29 | 1,770 | 1,788 | 1,769 | 1,787 | 28,300 |
| 2015/10/28 | 1,741 | 1,768 | 1,741 | 1,768 | 44,400 |
| 2015/10/27 | 1,727 | 1,738 | 1,725 | 1,738 | 22,600 |
| 2015/10/26 | 1,720 | 1,724 | 1,720 | 1,722 | 21,500 |
| 2015/10/23 | 1,714 | 1,719 | 1,713 | 1,715 | 15,400 |
| 2015/10/22 | 1,705 | 1,712 | 1,705 | 1,711 | 9,000 |
| 2015/10/21 | 1,711 | 1,713 | 1,704 | 1,706 | 11,700 |
| 2015/10/20 | 1,710 | 1,712 | 1,706 | 1,710 | 11,100 |
| 2015/10/19 | 1,707 | 1,710 | 1,704 | 1,708 | 9,800 |
| 2015/10/16 | 1,697 | 1,708 | 1,695 | 1,707 | 11,100 |
| 2015/10/15 | 1,694 | 1,697 | 1,689 | 1,692 | 11,900 |
| 2015/10/14 | 1,700 | 1,700 | 1,671 | 1,698 | 39,000 |
| 2015/10/13 | 1,717 | 1,721 | 1,710 | 1,720 | 16,600 |
| 2015/10/09 | 1,730 | 1,730 | 1,708 | 1,717 | 21,000 |
| 2015/10/08 | 1,732 | 1,735 | 1,720 | 1,730 | 19,800 |
| 2015/10/07 | 1,720 | 1,730 | 1,707 | 1,727 | 24,600 |
| 2015/10/06 | 1,706 | 1,740 | 1,699 | 1,719 | 38,000 |
| 2015/10/05 | 1,649 | 1,699 | 1,642 | 1,699 | 48,000 |
| 2015/10/02 | 1,631 | 1,638 | 1,615 | 1,638 | 18,100 |
| 2015/10/01 | 1,639 | 1,649 | 1,629 | 1,635 | 20,300 |
| 2015/09/30 | 1,618 | 1,632 | 1,618 | 1,631 | 17,600 |
| 2015/09/29 | 1,620 | 1,620 | 1,602 | 1,615 | 20,100 |
| 2015/09/28 | 1,600 | 1,619 | 1,595 | 1,617 | 24,700 |
| 2015/09/25 | 1,582 | 1,586 | 1,570 | 1,586 | 23,600 |
| 2015/09/24 | 1,580 | 1,585 | 1,577 | 1,577 | 18,000 |
| 2015/09/18 | 1,575 | 1,576 | 1,565 | 1,576 | 7,000 |
| 2015/09/17 | 1,569 | 1,570 | 1,561 | 1,561 | 7,400 |
| 2015/09/16 | 1,578 | 1,578 | 1,550 | 1,566 | 15,500 |
| 2015/09/15 | 1,568 | 1,573 | 1,564 | 1,567 | 10,300 |
| 2015/09/14 | 1,561 | 1,582 | 1,561 | 1,564 | 14,700 |
| 2015/09/11 | 1,548 | 1,560 | 1,541 | 1,553 | 12,100 |
| 2015/09/10 | 1,540 | 1,542 | 1,522 | 1,541 | 11,500 |
| 2015/09/09 | 1,529 | 1,545 | 1,525 | 1,545 | 16,300 |
| 2015/09/08 | 1,500 | 1,520 | 1,500 | 1,502 | 22,600 |
| 2015/09/07 | 1,535 | 1,535 | 1,500 | 1,525 | 29,200 |
| 2015/09/04 | 1,589 | 1,591 | 1,544 | 1,551 | 23,000 |
| 2015/09/03 | 1,599 | 1,600 | 1,580 | 1,586 | 11,000 |
| 2015/09/02 | 1,553 | 1,591 | 1,550 | 1,580 | 28,600 |
| 2015/09/01 | 1,610 | 1,615 | 1,576 | 1,576 | 27,500 |
| 2015/08/31 | 1,600 | 1,610 | 1,593 | 1,608 | 21,100 |
| 2015/08/28 | 1,590 | 1,597 | 1,577 | 1,590 | 20,500 |
| 2015/08/27 | 1,590 | 1,595 | 1,557 | 1,557 | 38,200 |
| 2015/08/26 | 1,515 | 1,550 | 1,515 | 1,544 | 41,500 |
| 2015/08/25 | 1,400 | 1,557 | 1,380 | 1,509 | 136,000 |
| 2015/08/24 | 1,553 | 1,558 | 1,482 | 1,504 | 94,900 |
| 2015/08/21 | 1,630 | 1,630 | 1,600 | 1,603 | 34,100 |
| 2015/08/20 | 1,632 | 1,640 | 1,632 | 1,634 | 15,600 |
| 2015/08/19 | 1,635 | 1,638 | 1,631 | 1,632 | 6,500 |
| 2015/08/18 | 1,639 | 1,642 | 1,635 | 1,635 | 7,600 |
| 2015/08/17 | 1,634 | 1,640 | 1,630 | 1,638 | 11,000 |
| 2015/08/14 | 1,631 | 1,638 | 1,628 | 1,634 | 11,800 |
| 2015/08/13 | 1,620 | 1,632 | 1,618 | 1,631 | 9,600 |
| 2015/08/12 | 1,631 | 1,631 | 1,621 | 1,621 | 10,000 |
| 2015/08/11 | 1,630 | 1,635 | 1,630 | 1,631 | 10,100 |
| 2015/08/10 | 1,646 | 1,649 | 1,631 | 1,632 | 19,300 |
| 2015/08/07 | 1,647 | 1,649 | 1,641 | 1,645 | 12,900 |
| 2015/08/06 | 1,651 | 1,652 | 1,647 | 1,647 | 9,200 |
| 2015/08/05 | 1,648 | 1,650 | 1,645 | 1,650 | 17,300 |
| 2015/08/04 | 1,649 | 1,649 | 1,643 | 1,644 | 16,900 |
| 2015/08/03 | 1,625 | 1,640 | 1,620 | 1,640 | 16,200 |
| 2015/07/31 | 1,632 | 1,632 | 1,625 | 1,625 | 12,000 |
| 2015/07/30 | 1,649 | 1,649 | 1,631 | 1,632 | 16,300 |
| 2015/07/29 | 1,629 | 1,650 | 1,629 | 1,646 | 12,900 |
| 2015/07/28 | 1,649 | 1,650 | 1,610 | 1,638 | 36,600 |
| 2015/07/27 | 1,616 | 1,650 | 1,616 | 1,650 | 31,800 |
| 2015/07/24 | 1,582 | 1,624 | 1,582 | 1,616 | 55,100 |
| 2015/07/23 | 1,580 | 1,583 | 1,562 | 1,576 | 25,400 |
| 2015/07/22 | 1,551 | 1,580 | 1,551 | 1,580 | 32,900 |
| 2015/07/21 | 1,540 | 1,553 | 1,539 | 1,546 | 33,400 |
| 2015/07/17 | 1,531 | 1,548 | 1,530 | 1,538 | 15,000 |
| 2015/07/16 | 1,511 | 1,545 | 1,506 | 1,532 | 51,900 |
| 2015/07/15 | 1,542 | 1,572 | 1,541 | 1,569 | 44,300 |
| 2015/07/14 | 1,519 | 1,540 | 1,518 | 1,540 | 27,800 |
| 2015/07/13 | 1,519 | 1,519 | 1,500 | 1,512 | 13,000 |
| 2015/07/10 | 1,495 | 1,497 | 1,487 | 1,496 | 13,800 |
| 2015/07/09 | 1,480 | 1,500 | 1,450 | 1,495 | 53,500 |
| 2015/07/08 | 1,526 | 1,530 | 1,491 | 1,500 | 37,900 |
| 2015/07/07 | 1,507 | 1,524 | 1,504 | 1,523 | 21,400 |
| 2015/07/06 | 1,507 | 1,507 | 1,500 | 1,501 | 13,100 |
| 2015/07/03 | 1,509 | 1,512 | 1,496 | 1,498 | 22,800 |
| 2015/07/02 | 1,500 | 1,506 | 1,498 | 1,506 | 19,500 |
| 2015/07/01 | 1,490 | 1,498 | 1,489 | 1,498 | 11,900 |
| 2015/06/30 | 1,475 | 1,496 | 1,475 | 1,485 | 12,700 |
| 2015/06/29 | 1,482 | 1,484 | 1,473 | 1,479 | 28,700 |
| 2015/06/26 | 1,490 | 1,495 | 1,486 | 1,492 | 16,700 |
| 2015/06/25 | 1,482 | 1,487 | 1,482 | 1,487 | 8,100 |
| 2015/06/24 | 1,484 | 1,485 | 1,479 | 1,481 | 8,000 |
| 2015/06/23 | 1,480 | 1,482 | 1,475 | 1,481 | 10,000 |
| 2015/06/22 | 1,475 | 1,478 | 1,471 | 1,478 | 8,800 |
| 2015/06/19 | 1,473 | 1,474 | 1,469 | 1,472 | 6,300 |
| 2015/06/18 | 1,471 | 1,474 | 1,468 | 1,470 | 7,300 |
| 2015/06/17 | 1,471 | 1,475 | 1,471 | 1,471 | 5,500 |
| 2015/06/16 | 1,474 | 1,474 | 1,469 | 1,472 | 7,000 |
| 2015/06/15 | 1,474 | 1,475 | 1,472 | 1,472 | 7,100 |
| 2015/06/12 | 1,468 | 1,473 | 1,468 | 1,473 | 5,000 |
| 2015/06/11 | 1,470 | 1,473 | 1,468 | 1,468 | 3,900 |
| 2015/06/10 | 1,470 | 1,472 | 1,466 | 1,466 | 6,300 |
| 2015/06/09 | 1,472 | 1,472 | 1,466 | 1,466 | 5,200 |
| 2015/06/08 | 1,470 | 1,472 | 1,466 | 1,466 | 8,600 |
| 2015/06/05 | 1,469 | 1,469 | 1,465 | 1,465 | 4,000 |
| 2015/06/04 | 1,461 | 1,469 | 1,461 | 1,469 | 7,800 |
| 2015/06/03 | 1,462 | 1,465 | 1,458 | 1,463 | 5,400 |
| 2015/06/02 | 1,455 | 1,461 | 1,454 | 1,458 | 7,000 |
| 2015/06/01 | 1,460 | 1,464 | 1,455 | 1,457 | 9,800 |
| 2015/05/29 | 1,464 | 1,468 | 1,459 | 1,460 | 7,100 |
| 2015/05/28 | 1,472 | 1,472 | 1,462 | 1,464 | 7,900 |
| 2015/05/27 | 1,467 | 1,471 | 1,455 | 1,467 | 16,000 |
| 2015/05/26 | 1,475 | 1,475 | 1,470 | 1,471 | 10,800 |
| 2015/05/25 | 1,475 | 1,475 | 1,469 | 1,474 | 9,600 |
| 2015/05/22 | 1,468 | 1,470 | 1,465 | 1,465 | 6,900 |
| 2015/05/21 | 1,472 | 1,472 | 1,467 | 1,469 | 8,200 |
| 2015/05/20 | 1,470 | 1,472 | 1,466 | 1,472 | 11,400 |
| 2015/05/19 | 1,465 | 1,467 | 1,461 | 1,464 | 17,400 |
| 2015/05/18 | 1,458 | 1,460 | 1,455 | 1,459 | 7,600 |
| 2015/05/15 | 1,455 | 1,455 | 1,450 | 1,450 | 8,100 |
| 2015/05/14 | 1,445 | 1,453 | 1,445 | 1,451 | 10,000 |
| 2015/05/13 | 1,440 | 1,446 | 1,437 | 1,445 | 6,300 |
| 2015/05/12 | 1,441 | 1,441 | 1,435 | 1,435 | 4,600 |
| 2015/05/11 | 1,440 | 1,441 | 1,431 | 1,433 | 7,300 |
| 2015/05/08 | 1,434 | 1,434 | 1,429 | 1,430 | 4,900 |
| 2015/05/07 | 1,428 | 1,430 | 1,428 | 1,428 | 7,100 |
| 2015/05/01 | 1,433 | 1,433 | 1,428 | 1,428 | 11,300 |
| 2015/04/30 | 1,441 | 1,441 | 1,435 | 1,435 | 7,000 |
| 2015/04/28 | 1,441 | 1,445 | 1,438 | 1,438 | 8,300 |
| 2015/04/27 | 1,433 | 1,437 | 1,432 | 1,437 | 7,000 |
| 2015/04/24 | 1,430 | 1,432 | 1,430 | 1,431 | 5,000 |
| 2015/04/23 | 1,429 | 1,432 | 1,425 | 1,429 | 6,900 |
| 2015/04/22 | 1,425 | 1,431 | 1,425 | 1,429 | 5,700 |
| 2015/04/21 | 1,428 | 1,430 | 1,425 | 1,425 | 6,700 |
| 2015/04/20 | 1,428 | 1,430 | 1,426 | 1,428 | 7,000 |
| 2015/04/17 | 1,429 | 1,429 | 1,424 | 1,428 | 6,100 |
| 2015/04/16 | 1,428 | 1,428 | 1,420 | 1,424 | 7,900 |
| 2015/04/15 | 1,418 | 1,424 | 1,418 | 1,422 | 7,700 |
| 2015/04/14 | 1,410 | 1,427 | 1,403 | 1,417 | 28,400 |
| 2015/04/13 | 1,432 | 1,432 | 1,384 | 1,389 | 110,800 |
| 2015/04/10 | 1,450 | 1,458 | 1,443 | 1,443 | 20,900 |
| 2015/04/09 | 1,446 | 1,449 | 1,444 | 1,448 | 7,400 |
| 2015/04/08 | 1,441 | 1,445 | 1,441 | 1,444 | 5,100 |
| 2015/04/07 | 1,440 | 1,445 | 1,437 | 1,441 | 7,700 |
| 2015/04/06 | 1,442 | 1,447 | 1,435 | 1,440 | 12,500 |
| 2015/04/03 | 1,428 | 1,429 | 1,424 | 1,427 | 9,000 |
| 2015/04/02 | 1,429 | 1,430 | 1,425 | 1,426 | 6,800 |
| 2015/04/01 | 1,432 | 1,432 | 1,423 | 1,425 | 9,300 |
| 2015/03/31 | 1,430 | 1,436 | 1,426 | 1,427 | 8,700 |
| 2015/03/30 | 1,426 | 1,435 | 1,424 | 1,425 | 11,600 |
| 2015/03/27 | 1,426 | 1,434 | 1,423 | 1,425 | 8,800 |
| 2015/03/26 | 1,441 | 1,442 | 1,425 | 1,426 | 15,900 |
| 2015/03/25 | 1,449 | 1,449 | 1,441 | 1,441 | 8,500 |
| 2015/03/24 | 1,449 | 1,449 | 1,445 | 1,448 | 5,400 |
| 2015/03/23 | 1,450 | 1,450 | 1,446 | 1,447 | 8,700 |
| 2015/03/20 | 1,446 | 1,449 | 1,440 | 1,448 | 6,100 |
| 2015/03/19 | 1,440 | 1,440 | 1,435 | 1,438 | 6,300 |
| 2015/03/18 | 1,430 | 1,433 | 1,428 | 1,430 | 4,800 |
| 2015/03/17 | 1,440 | 1,440 | 1,430 | 1,432 | 7,000 |
| 2015/03/16 | 1,430 | 1,441 | 1,426 | 1,434 | 9,000 |
| 2015/03/13 | 1,413 | 1,422 | 1,413 | 1,422 | 9,000 |
| 2015/03/12 | 1,420 | 1,420 | 1,410 | 1,411 | 8,800 |
| 2015/03/11 | 1,431 | 1,437 | 1,414 | 1,420 | 11,600 |
| 2015/03/10 | 1,449 | 1,449 | 1,434 | 1,437 | 6,700 |
| 2015/03/09 | 1,450 | 1,450 | 1,437 | 1,439 | 11,700 |
| 2015/03/06 | 1,451 | 1,452 | 1,447 | 1,447 | 7,000 |
| 2015/03/05 | 1,450 | 1,453 | 1,450 | 1,451 | 5,800 |
| 2015/03/04 | 1,455 | 1,455 | 1,450 | 1,451 | 7,400 |
| 2015/03/03 | 1,458 | 1,460 | 1,455 | 1,458 | 7,800 |
| 2015/03/02 | 1,454 | 1,459 | 1,454 | 1,459 | 7,400 |
| 2015/02/27 | 1,460 | 1,461 | 1,452 | 1,454 | 9,300 |
| 2015/02/26 | 1,460 | 1,462 | 1,448 | 1,456 | 12,800 |
| 2015/02/25 | 1,449 | 1,460 | 1,439 | 1,456 | 17,300 |
| 2015/02/24 | 1,455 | 1,457 | 1,435 | 1,441 | 13,800 |
| 2015/02/23 | 1,450 | 1,454 | 1,441 | 1,452 | 16,000 |
| 2015/02/20 | 1,450 | 1,450 | 1,438 | 1,447 | 10,500 |
| 2015/02/19 | 1,435 | 1,449 | 1,432 | 1,445 | 12,500 |
| 2015/02/18 | 1,430 | 1,438 | 1,430 | 1,432 | 7,300 |
| 2015/02/17 | 1,435 | 1,439 | 1,415 | 1,421 | 14,900 |
| 2015/02/16 | 1,440 | 1,445 | 1,435 | 1,436 | 10,700 |
| 2015/02/13 | 1,461 | 1,461 | 1,430 | 1,439 | 18,200 |
| 2015/02/12 | 1,452 | 1,468 | 1,450 | 1,461 | 30,600 |
| 2015/02/10 | 1,428 | 1,450 | 1,428 | 1,450 | 22,900 |
| 2015/02/09 | 1,415 | 1,430 | 1,414 | 1,428 | 20,900 |
| 2015/02/06 | 1,410 | 1,414 | 1,407 | 1,414 | 12,500 |
| 2015/02/05 | 1,400 | 1,409 | 1,400 | 1,409 | 15,500 |
| 2015/02/04 | 1,400 | 1,400 | 1,394 | 1,398 | 7,800 |
| 2015/02/03 | 1,405 | 1,409 | 1,394 | 1,398 | 16,800 |
| 2015/02/02 | 1,397 | 1,405 | 1,396 | 1,403 | 17,900 |
| 2015/01/30 | 1,395 | 1,400 | 1,394 | 1,397 | 12,400 |
| 2015/01/29 | 1,392 | 1,394 | 1,385 | 1,394 | 8,700 |
| 2015/01/28 | 1,393 | 1,394 | 1,382 | 1,392 | 10,000 |
| 2015/01/27 | 1,402 | 1,405 | 1,389 | 1,393 | 19,000 |
| 2015/01/26 | 1,380 | 1,405 | 1,380 | 1,402 | 25,400 |
| 2015/01/23 | 1,377 | 1,380 | 1,368 | 1,380 | 17,900 |
| 2015/01/22 | 1,365 | 1,372 | 1,361 | 1,368 | 11,900 |
| 2015/01/21 | 1,362 | 1,364 | 1,358 | 1,361 | 9,700 |
| 2015/01/20 | 1,365 | 1,370 | 1,356 | 1,358 | 11,100 |
| 2015/01/19 | 1,380 | 1,380 | 1,354 | 1,362 | 13,100 |
| 2015/01/16 | 1,379 | 1,379 | 1,350 | 1,364 | 19,000 |
| 2015/01/15 | 1,375 | 1,377 | 1,366 | 1,376 | 16,100 |
| 2015/01/14 | 1,410 | 1,418 | 1,360 | 1,360 | 87,900 |
| 2015/01/13 | 1,359 | 1,360 | 1,343 | 1,360 | 12,200 |
| 2015/01/09 | 1,351 | 1,353 | 1,340 | 1,340 | 18,700 |
| 2015/01/08 | 1,355 | 1,359 | 1,351 | 1,357 | 7,700 |
| 2015/01/07 | 1,361 | 1,362 | 1,350 | 1,351 | 9,400 |
| 2015/01/06 | 1,374 | 1,374 | 1,360 | 1,361 | 17,300 |
| 2015/01/05 | 1,350 | 1,370 | 1,350 | 1,370 | 20,900 |