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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,181 | 1,184 | 1,180 | 1,181 | 5,800 |
| 2016/12/29 | 1,190 | 1,191 | 1,176 | 1,184 | 9,000 |
| 2016/12/28 | 1,175 | 1,193 | 1,175 | 1,192 | 9,800 |
| 2016/12/27 | 1,180 | 1,181 | 1,175 | 1,175 | 18,200 |
| 2016/12/26 | 1,185 | 1,188 | 1,180 | 1,183 | 19,100 |
| 2016/12/22 | 1,192 | 1,192 | 1,190 | 1,190 | 13,400 |
| 2016/12/21 | 1,196 | 1,197 | 1,192 | 1,193 | 14,100 |
| 2016/12/20 | 1,195 | 1,197 | 1,193 | 1,196 | 17,300 |
| 2016/12/19 | 1,199 | 1,200 | 1,195 | 1,196 | 12,300 |
| 2016/12/16 | 1,200 | 1,202 | 1,198 | 1,199 | 11,100 |
| 2016/12/15 | 1,202 | 1,204 | 1,200 | 1,200 | 11,500 |
| 2016/12/14 | 1,202 | 1,205 | 1,200 | 1,202 | 9,000 |
| 2016/12/13 | 1,199 | 1,205 | 1,198 | 1,202 | 12,700 |
| 2016/12/12 | 1,195 | 1,203 | 1,195 | 1,202 | 13,900 |
| 2016/12/09 | 1,199 | 1,201 | 1,195 | 1,195 | 12,500 |
| 2016/12/08 | 1,200 | 1,203 | 1,198 | 1,203 | 13,400 |
| 2016/12/07 | 1,205 | 1,205 | 1,197 | 1,200 | 20,300 |
| 2016/12/06 | 1,214 | 1,214 | 1,202 | 1,206 | 9,600 |
| 2016/12/05 | 1,217 | 1,217 | 1,208 | 1,215 | 13,000 |
| 2016/12/02 | 1,223 | 1,223 | 1,216 | 1,220 | 15,300 |
| 2016/12/01 | 1,224 | 1,225 | 1,220 | 1,224 | 18,400 |
| 2016/11/30 | 1,222 | 1,227 | 1,222 | 1,225 | 13,700 |
| 2016/11/29 | 1,216 | 1,226 | 1,214 | 1,221 | 21,100 |
| 2016/11/28 | 1,166 | 1,225 | 1,165 | 1,216 | 78,700 |
| 2016/11/25 | 1,296 | 1,296 | 1,260 | 1,272 | 95,800 |
| 2016/11/24 | 1,311 | 1,312 | 1,303 | 1,303 | 58,100 |
| 2016/11/22 | 1,312 | 1,314 | 1,311 | 1,311 | 22,200 |
| 2016/11/21 | 1,311 | 1,315 | 1,311 | 1,314 | 19,400 |
| 2016/11/18 | 1,313 | 1,315 | 1,310 | 1,311 | 17,600 |
| 2016/11/17 | 1,312 | 1,314 | 1,310 | 1,311 | 12,000 |
| 2016/11/16 | 1,314 | 1,315 | 1,311 | 1,314 | 11,700 |
| 2016/11/15 | 1,313 | 1,316 | 1,310 | 1,314 | 11,600 |
| 2016/11/14 | 1,314 | 1,319 | 1,311 | 1,312 | 14,900 |
| 2016/11/11 | 1,317 | 1,319 | 1,304 | 1,307 | 12,800 |
| 2016/11/10 | 1,316 | 1,320 | 1,303 | 1,317 | 18,300 |
| 2016/11/09 | 1,326 | 1,326 | 1,250 | 1,300 | 48,200 |
| 2016/11/08 | 1,331 | 1,331 | 1,319 | 1,320 | 17,000 |
| 2016/11/07 | 1,321 | 1,330 | 1,321 | 1,330 | 12,000 |
| 2016/11/04 | 1,330 | 1,333 | 1,318 | 1,321 | 18,300 |
| 2016/11/02 | 1,349 | 1,349 | 1,330 | 1,336 | 27,500 |
| 2016/11/01 | 1,348 | 1,350 | 1,342 | 1,348 | 18,200 |
| 2016/10/31 | 1,331 | 1,341 | 1,330 | 1,341 | 15,400 |
| 2016/10/28 | 1,328 | 1,330 | 1,328 | 1,329 | 10,300 |
| 2016/10/27 | 1,326 | 1,330 | 1,321 | 1,327 | 18,000 |
| 2016/10/26 | 1,324 | 1,326 | 1,320 | 1,326 | 15,800 |
| 2016/10/25 | 1,327 | 1,327 | 1,318 | 1,325 | 15,500 |
| 2016/10/24 | 1,320 | 1,322 | 1,315 | 1,322 | 14,400 |
| 2016/10/21 | 1,320 | 1,320 | 1,310 | 1,310 | 15,700 |
| 2016/10/20 | 1,322 | 1,324 | 1,315 | 1,320 | 18,600 |
| 2016/10/19 | 1,300 | 1,314 | 1,300 | 1,314 | 18,600 |
| 2016/10/18 | 1,283 | 1,299 | 1,277 | 1,299 | 11,700 |
| 2016/10/17 | 1,260 | 1,279 | 1,256 | 1,273 | 16,000 |
| 2016/10/14 | 1,256 | 1,287 | 1,255 | 1,276 | 11,200 |
| 2016/10/13 | 1,261 | 1,261 | 1,251 | 1,256 | 13,300 |
| 2016/10/12 | 1,288 | 1,288 | 1,251 | 1,263 | 32,700 |
| 2016/10/11 | 1,335 | 1,336 | 1,294 | 1,294 | 42,400 |
| 2016/10/07 | 1,310 | 1,335 | 1,310 | 1,330 | 25,000 |
| 2016/10/06 | 1,300 | 1,312 | 1,299 | 1,306 | 29,100 |
| 2016/10/05 | 1,288 | 1,299 | 1,288 | 1,297 | 24,000 |
| 2016/10/04 | 1,269 | 1,280 | 1,266 | 1,278 | 21,200 |
| 2016/10/03 | 1,257 | 1,265 | 1,255 | 1,264 | 13,800 |
| 2016/09/30 | 1,258 | 1,258 | 1,252 | 1,257 | 10,300 |
| 2016/09/29 | 1,250 | 1,259 | 1,249 | 1,257 | 17,100 |
| 2016/09/28 | 1,234 | 1,247 | 1,234 | 1,244 | 14,500 |
| 2016/09/27 | 1,230 | 1,234 | 1,227 | 1,234 | 13,800 |
| 2016/09/26 | 1,228 | 1,230 | 1,224 | 1,228 | 9,500 |
| 2016/09/23 | 1,225 | 1,229 | 1,222 | 1,228 | 13,400 |
| 2016/09/21 | 1,220 | 1,228 | 1,220 | 1,225 | 9,700 |
| 2016/09/20 | 1,221 | 1,224 | 1,219 | 1,221 | 10,600 |
| 2016/09/16 | 1,222 | 1,222 | 1,218 | 1,221 | 5,400 |
| 2016/09/15 | 1,215 | 1,222 | 1,213 | 1,215 | 8,700 |
| 2016/09/14 | 1,221 | 1,225 | 1,216 | 1,218 | 10,900 |
| 2016/09/13 | 1,219 | 1,222 | 1,218 | 1,221 | 9,200 |
| 2016/09/12 | 1,215 | 1,220 | 1,215 | 1,217 | 7,200 |
| 2016/09/09 | 1,210 | 1,218 | 1,210 | 1,215 | 7,800 |
| 2016/09/08 | 1,211 | 1,217 | 1,210 | 1,210 | 13,600 |
| 2016/09/07 | 1,209 | 1,212 | 1,200 | 1,211 | 11,200 |
| 2016/09/06 | 1,190 | 1,219 | 1,190 | 1,208 | 16,400 |
| 2016/09/05 | 1,160 | 1,185 | 1,160 | 1,184 | 16,100 |
| 2016/09/02 | 1,154 | 1,167 | 1,151 | 1,167 | 15,700 |
| 2016/09/01 | 1,165 | 1,165 | 1,152 | 1,157 | 28,100 |
| 2016/08/31 | 1,189 | 1,189 | 1,178 | 1,179 | 23,900 |
| 2016/08/30 | 1,200 | 1,204 | 1,198 | 1,198 | 20,800 |
| 2016/08/29 | 1,222 | 1,226 | 1,200 | 1,208 | 34,700 |
| 2016/08/26 | 1,235 | 1,235 | 1,228 | 1,234 | 8,200 |
| 2016/08/25 | 1,225 | 1,234 | 1,225 | 1,234 | 7,900 |
| 2016/08/24 | 1,223 | 1,226 | 1,222 | 1,224 | 6,700 |
| 2016/08/23 | 1,231 | 1,231 | 1,222 | 1,222 | 10,000 |
| 2016/08/22 | 1,226 | 1,231 | 1,222 | 1,228 | 11,800 |
| 2016/08/19 | 1,221 | 1,228 | 1,221 | 1,226 | 7,500 |
| 2016/08/18 | 1,227 | 1,228 | 1,221 | 1,223 | 5,100 |
| 2016/08/17 | 1,235 | 1,235 | 1,221 | 1,222 | 7,200 |
| 2016/08/16 | 1,240 | 1,241 | 1,225 | 1,227 | 13,000 |
| 2016/08/15 | 1,221 | 1,237 | 1,221 | 1,237 | 14,200 |
| 2016/08/12 | 1,210 | 1,221 | 1,210 | 1,216 | 15,400 |
| 2016/08/10 | 1,205 | 1,215 | 1,204 | 1,211 | 8,600 |
| 2016/08/09 | 1,201 | 1,210 | 1,201 | 1,205 | 11,000 |
| 2016/08/08 | 1,209 | 1,214 | 1,200 | 1,201 | 15,300 |
| 2016/08/05 | 1,204 | 1,208 | 1,201 | 1,205 | 7,800 |
| 2016/08/04 | 1,210 | 1,223 | 1,201 | 1,201 | 15,700 |
| 2016/08/03 | 1,239 | 1,239 | 1,210 | 1,217 | 28,900 |
| 2016/08/02 | 1,228 | 1,240 | 1,220 | 1,234 | 24,500 |
| 2016/08/01 | 1,205 | 1,228 | 1,200 | 1,227 | 29,000 |
| 2016/07/29 | 1,181 | 1,208 | 1,176 | 1,208 | 28,000 |
| 2016/07/28 | 1,191 | 1,195 | 1,178 | 1,178 | 30,900 |
| 2016/07/27 | 1,204 | 1,204 | 1,190 | 1,191 | 37,500 |
| 2016/07/26 | 1,210 | 1,211 | 1,200 | 1,200 | 28,000 |
| 2016/07/25 | 1,210 | 1,226 | 1,210 | 1,210 | 33,900 |
| 2016/07/22 | 1,234 | 1,234 | 1,209 | 1,216 | 52,800 |
| 2016/07/21 | 1,202 | 1,249 | 1,202 | 1,235 | 82,500 |
| 2016/07/20 | 1,190 | 1,195 | 1,156 | 1,194 | 118,200 |
| 2016/07/19 | 1,248 | 1,250 | 1,200 | 1,220 | 268,200 |
| 2016/07/15 | 1,277 | 1,399 | 1,277 | 1,316 | 426,400 |
| 2016/07/14 | 1,667 | 1,678 | 1,667 | 1,677 | 3,700 |
| 2016/07/13 | 1,670 | 1,680 | 1,669 | 1,669 | 6,700 |
| 2016/07/12 | 1,656 | 1,669 | 1,644 | 1,669 | 9,100 |
| 2016/07/11 | 1,655 | 1,656 | 1,646 | 1,655 | 6,200 |
| 2016/07/08 | 1,655 | 1,660 | 1,639 | 1,639 | 5,600 |
| 2016/07/07 | 1,654 | 1,660 | 1,650 | 1,655 | 4,600 |
| 2016/07/06 | 1,647 | 1,647 | 1,637 | 1,647 | 4,800 |
| 2016/07/05 | 1,630 | 1,647 | 1,630 | 1,647 | 8,200 |
| 2016/07/04 | 1,651 | 1,651 | 1,637 | 1,637 | 10,400 |
| 2016/07/01 | 1,670 | 1,670 | 1,645 | 1,656 | 14,000 |
| 2016/06/30 | 1,668 | 1,688 | 1,668 | 1,674 | 11,600 |
| 2016/06/29 | 1,651 | 1,667 | 1,646 | 1,667 | 11,600 |
| 2016/06/28 | 1,625 | 1,648 | 1,618 | 1,647 | 9,800 |
| 2016/06/27 | 1,595 | 1,625 | 1,590 | 1,625 | 13,200 |
| 2016/06/24 | 1,639 | 1,639 | 1,550 | 1,599 | 35,100 |
| 2016/06/23 | 1,620 | 1,629 | 1,620 | 1,624 | 4,800 |
| 2016/06/22 | 1,634 | 1,635 | 1,620 | 1,634 | 11,500 |
| 2016/06/21 | 1,630 | 1,633 | 1,622 | 1,633 | 6,500 |
| 2016/06/20 | 1,620 | 1,630 | 1,618 | 1,630 | 6,500 |
| 2016/06/17 | 1,609 | 1,642 | 1,609 | 1,629 | 6,000 |
| 2016/06/16 | 1,645 | 1,645 | 1,603 | 1,608 | 13,100 |
| 2016/06/15 | 1,612 | 1,670 | 1,611 | 1,646 | 7,200 |
| 2016/06/14 | 1,645 | 1,652 | 1,600 | 1,621 | 14,900 |
| 2016/06/13 | 1,675 | 1,675 | 1,642 | 1,642 | 13,900 |
| 2016/06/10 | 1,676 | 1,676 | 1,668 | 1,675 | 4,900 |
| 2016/06/09 | 1,675 | 1,676 | 1,669 | 1,676 | 7,900 |
| 2016/06/08 | 1,673 | 1,675 | 1,662 | 1,675 | 6,900 |
| 2016/06/07 | 1,659 | 1,673 | 1,659 | 1,673 | 7,400 |
| 2016/06/06 | 1,665 | 1,666 | 1,651 | 1,652 | 9,600 |
| 2016/06/03 | 1,650 | 1,665 | 1,649 | 1,665 | 10,700 |
| 2016/06/02 | 1,637 | 1,650 | 1,636 | 1,643 | 6,700 |
| 2016/06/01 | 1,631 | 1,640 | 1,626 | 1,637 | 7,000 |
| 2016/05/31 | 1,622 | 1,631 | 1,622 | 1,631 | 7,900 |
| 2016/05/30 | 1,629 | 1,631 | 1,619 | 1,620 | 9,500 |
| 2016/05/27 | 1,610 | 1,629 | 1,605 | 1,629 | 14,200 |
| 2016/05/26 | 1,600 | 1,615 | 1,600 | 1,615 | 12,300 |
| 2016/05/25 | 1,598 | 1,600 | 1,595 | 1,600 | 7,500 |
| 2016/05/24 | 1,585 | 1,595 | 1,585 | 1,595 | 6,400 |
| 2016/05/23 | 1,587 | 1,590 | 1,585 | 1,585 | 6,500 |
| 2016/05/20 | 1,587 | 1,588 | 1,584 | 1,587 | 5,600 |
| 2016/05/19 | 1,580 | 1,585 | 1,579 | 1,585 | 6,100 |
| 2016/05/18 | 1,580 | 1,584 | 1,577 | 1,580 | 4,600 |
| 2016/05/17 | 1,582 | 1,583 | 1,577 | 1,578 | 6,200 |
| 2016/05/16 | 1,588 | 1,588 | 1,582 | 1,582 | 5,200 |
| 2016/05/13 | 1,579 | 1,587 | 1,578 | 1,587 | 5,600 |
| 2016/05/12 | 1,585 | 1,585 | 1,576 | 1,578 | 5,300 |
| 2016/05/11 | 1,588 | 1,588 | 1,577 | 1,577 | 7,400 |
| 2016/05/10 | 1,583 | 1,588 | 1,576 | 1,582 | 8,700 |
| 2016/05/09 | 1,572 | 1,578 | 1,563 | 1,572 | 8,400 |
| 2016/05/06 | 1,550 | 1,556 | 1,550 | 1,556 | 6,100 |
| 2016/05/02 | 1,533 | 1,541 | 1,530 | 1,541 | 8,100 |
| 2016/04/28 | 1,534 | 1,543 | 1,533 | 1,535 | 8,100 |
| 2016/04/27 | 1,533 | 1,537 | 1,533 | 1,533 | 4,500 |
| 2016/04/26 | 1,535 | 1,540 | 1,532 | 1,533 | 6,800 |
| 2016/04/25 | 1,525 | 1,528 | 1,521 | 1,528 | 6,900 |
| 2016/04/22 | 1,518 | 1,519 | 1,515 | 1,518 | 4,200 |
| 2016/04/21 | 1,520 | 1,520 | 1,511 | 1,518 | 6,600 |
| 2016/04/20 | 1,519 | 1,520 | 1,513 | 1,513 | 6,300 |
| 2016/04/19 | 1,519 | 1,524 | 1,517 | 1,520 | 5,100 |
| 2016/04/18 | 1,511 | 1,518 | 1,509 | 1,516 | 8,500 |
| 2016/04/15 | 1,525 | 1,525 | 1,513 | 1,523 | 11,400 |
| 2016/04/14 | 1,534 | 1,536 | 1,529 | 1,534 | 9,700 |
| 2016/04/13 | 1,532 | 1,540 | 1,532 | 1,533 | 3,700 |
| 2016/04/12 | 1,535 | 1,540 | 1,530 | 1,532 | 5,600 |
| 2016/04/11 | 1,528 | 1,536 | 1,520 | 1,532 | 4,800 |
| 2016/04/08 | 1,501 | 1,525 | 1,500 | 1,525 | 9,900 |
| 2016/04/07 | 1,510 | 1,515 | 1,500 | 1,507 | 8,200 |
| 2016/04/06 | 1,504 | 1,509 | 1,498 | 1,505 | 15,200 |
| 2016/04/05 | 1,545 | 1,547 | 1,510 | 1,510 | 13,600 |
| 2016/04/04 | 1,550 | 1,560 | 1,545 | 1,545 | 7,600 |
| 2016/04/01 | 1,578 | 1,584 | 1,540 | 1,545 | 14,700 |
| 2016/03/31 | 1,573 | 1,577 | 1,573 | 1,575 | 5,600 |
| 2016/03/30 | 1,570 | 1,573 | 1,563 | 1,568 | 5,800 |
| 2016/03/29 | 1,544 | 1,562 | 1,544 | 1,562 | 4,600 |
| 2016/03/28 | 1,550 | 1,555 | 1,542 | 1,546 | 10,600 |
| 2016/03/25 | 1,554 | 1,556 | 1,551 | 1,551 | 4,400 |
| 2016/03/24 | 1,555 | 1,568 | 1,552 | 1,554 | 7,400 |
| 2016/03/23 | 1,562 | 1,568 | 1,560 | 1,561 | 4,200 |
| 2016/03/22 | 1,570 | 1,570 | 1,559 | 1,560 | 6,500 |
| 2016/03/18 | 1,569 | 1,571 | 1,556 | 1,556 | 6,100 |
| 2016/03/17 | 1,558 | 1,570 | 1,558 | 1,561 | 6,900 |
| 2016/03/16 | 1,551 | 1,557 | 1,551 | 1,557 | 5,600 |
| 2016/03/15 | 1,534 | 1,550 | 1,534 | 1,550 | 7,500 |
| 2016/03/14 | 1,523 | 1,533 | 1,520 | 1,520 | 7,900 |
| 2016/03/11 | 1,515 | 1,524 | 1,515 | 1,520 | 4,100 |
| 2016/03/10 | 1,517 | 1,520 | 1,508 | 1,509 | 7,200 |
| 2016/03/09 | 1,512 | 1,516 | 1,509 | 1,509 | 6,600 |
| 2016/03/08 | 1,530 | 1,530 | 1,510 | 1,512 | 7,500 |
| 2016/03/07 | 1,519 | 1,524 | 1,510 | 1,515 | 5,100 |
| 2016/03/04 | 1,510 | 1,512 | 1,507 | 1,509 | 6,300 |
| 2016/03/03 | 1,508 | 1,510 | 1,504 | 1,508 | 4,400 |
| 2016/03/02 | 1,509 | 1,510 | 1,505 | 1,508 | 6,300 |
| 2016/03/01 | 1,500 | 1,508 | 1,496 | 1,503 | 5,800 |
| 2016/02/29 | 1,500 | 1,506 | 1,497 | 1,498 | 6,200 |
| 2016/02/26 | 1,498 | 1,503 | 1,496 | 1,500 | 4,700 |
| 2016/02/25 | 1,505 | 1,509 | 1,498 | 1,501 | 4,800 |
| 2016/02/24 | 1,500 | 1,505 | 1,496 | 1,497 | 4,100 |
| 2016/02/23 | 1,510 | 1,512 | 1,499 | 1,499 | 5,000 |
| 2016/02/22 | 1,500 | 1,508 | 1,495 | 1,502 | 7,300 |
| 2016/02/19 | 1,498 | 1,499 | 1,490 | 1,492 | 5,700 |
| 2016/02/18 | 1,493 | 1,498 | 1,486 | 1,494 | 5,600 |
| 2016/02/17 | 1,494 | 1,496 | 1,468 | 1,475 | 8,500 |
| 2016/02/16 | 1,478 | 1,495 | 1,478 | 1,494 | 8,700 |
| 2016/02/15 | 1,444 | 1,475 | 1,444 | 1,466 | 18,900 |
| 2016/02/12 | 1,450 | 1,455 | 1,420 | 1,430 | 34,800 |
| 2016/02/10 | 1,508 | 1,508 | 1,478 | 1,478 | 18,100 |
| 2016/02/09 | 1,510 | 1,512 | 1,500 | 1,501 | 11,100 |
| 2016/02/08 | 1,519 | 1,519 | 1,505 | 1,519 | 7,100 |
| 2016/02/05 | 1,546 | 1,546 | 1,516 | 1,523 | 8,900 |
| 2016/02/04 | 1,565 | 1,565 | 1,545 | 1,546 | 5,500 |
| 2016/02/03 | 1,567 | 1,568 | 1,550 | 1,555 | 8,000 |
| 2016/02/02 | 1,565 | 1,569 | 1,560 | 1,569 | 6,700 |
| 2016/02/01 | 1,549 | 1,567 | 1,542 | 1,565 | 12,100 |
| 2016/01/29 | 1,513 | 1,525 | 1,513 | 1,522 | 6,600 |
| 2016/01/28 | 1,515 | 1,520 | 1,514 | 1,514 | 8,200 |
| 2016/01/27 | 1,520 | 1,523 | 1,511 | 1,515 | 5,000 |
| 2016/01/26 | 1,515 | 1,515 | 1,501 | 1,502 | 7,200 |
| 2016/01/25 | 1,489 | 1,518 | 1,487 | 1,518 | 14,700 |
| 2016/01/22 | 1,415 | 1,470 | 1,415 | 1,470 | 19,300 |
| 2016/01/21 | 1,451 | 1,458 | 1,409 | 1,409 | 29,000 |
| 2016/01/20 | 1,475 | 1,478 | 1,458 | 1,458 | 14,500 |
| 2016/01/19 | 1,475 | 1,482 | 1,470 | 1,471 | 9,400 |
| 2016/01/18 | 1,490 | 1,490 | 1,452 | 1,477 | 25,200 |
| 2016/01/15 | 1,506 | 1,520 | 1,500 | 1,500 | 27,200 |
| 2016/01/14 | 1,550 | 1,550 | 1,520 | 1,525 | 13,100 |
| 2016/01/13 | 1,530 | 1,561 | 1,526 | 1,561 | 13,800 |
| 2016/01/12 | 1,551 | 1,552 | 1,500 | 1,521 | 33,700 |
| 2016/01/08 | 1,553 | 1,575 | 1,543 | 1,551 | 23,900 |
| 2016/01/07 | 1,598 | 1,599 | 1,570 | 1,575 | 15,200 |
| 2016/01/06 | 1,619 | 1,623 | 1,585 | 1,600 | 17,800 |
| 2016/01/05 | 1,615 | 1,621 | 1,610 | 1,617 | 11,900 |
| 2016/01/04 | 1,629 | 1,629 | 1,611 | 1,615 | 8,700 |