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 |
|---|---|---|---|---|---|
| 2018/12/28 | 926 | 935 | 926 | 931 | 8,500 |
| 2018/12/27 | 941 | 953 | 921 | 930 | 17,400 |
| 2018/12/26 | 838 | 908 | 838 | 902 | 25,600 |
| 2018/12/25 | 850 | 851 | 831 | 838 | 49,000 |
| 2018/12/21 | 915 | 915 | 855 | 891 | 48,000 |
| 2018/12/20 | 960 | 960 | 916 | 921 | 41,100 |
| 2018/12/19 | 973 | 975 | 966 | 967 | 12,300 |
| 2018/12/18 | 985 | 985 | 966 | 970 | 25,400 |
| 2018/12/17 | 991 | 992 | 986 | 986 | 12,500 |
| 2018/12/14 | 999 | 1,002 | 993 | 993 | 13,200 |
| 2018/12/13 | 994 | 998 | 991 | 998 | 11,200 |
| 2018/12/12 | 989 | 992 | 988 | 990 | 11,700 |
| 2018/12/11 | 991 | 991 | 990 | 990 | 12,900 |
| 2018/12/10 | 993 | 994 | 991 | 991 | 12,200 |
| 2018/12/07 | 992 | 997 | 991 | 993 | 13,400 |
| 2018/12/06 | 1,000 | 1,000 | 993 | 995 | 15,400 |
| 2018/12/05 | 998 | 999 | 995 | 999 | 13,700 |
| 2018/12/04 | 1,000 | 1,001 | 998 | 1,000 | 23,300 |
| 2018/12/03 | 1,002 | 1,003 | 1,000 | 1,001 | 20,400 |
| 2018/11/30 | 1,013 | 1,014 | 1,001 | 1,004 | 19,000 |
| 2018/11/29 | 1,010 | 1,015 | 1,010 | 1,012 | 24,900 |
| 2018/11/28 | 983 | 1,033 | 983 | 1,010 | 134,100 |
| 2018/11/27 | 1,082 | 1,082 | 1,063 | 1,064 | 83,500 |
| 2018/11/26 | 1,080 | 1,083 | 1,079 | 1,083 | 43,300 |
| 2018/11/22 | 1,078 | 1,079 | 1,073 | 1,079 | 23,600 |
| 2018/11/21 | 1,076 | 1,079 | 1,071 | 1,078 | 18,600 |
| 2018/11/20 | 1,084 | 1,084 | 1,075 | 1,078 | 23,600 |
| 2018/11/19 | 1,087 | 1,089 | 1,083 | 1,085 | 20,900 |
| 2018/11/16 | 1,090 | 1,090 | 1,085 | 1,087 | 11,900 |
| 2018/11/15 | 1,090 | 1,092 | 1,085 | 1,089 | 18,700 |
| 2018/11/14 | 1,090 | 1,092 | 1,088 | 1,090 | 14,000 |
| 2018/11/13 | 1,091 | 1,092 | 1,086 | 1,090 | 17,200 |
| 2018/11/12 | 1,090 | 1,093 | 1,089 | 1,091 | 20,200 |
| 2018/11/09 | 1,087 | 1,090 | 1,086 | 1,090 | 12,200 |
| 2018/11/08 | 1,086 | 1,089 | 1,084 | 1,087 | 20,100 |
| 2018/11/07 | 1,084 | 1,085 | 1,081 | 1,083 | 14,900 |
| 2018/11/06 | 1,075 | 1,081 | 1,073 | 1,081 | 22,100 |
| 2018/11/05 | 1,070 | 1,073 | 1,068 | 1,071 | 14,000 |
| 2018/11/02 | 1,068 | 1,068 | 1,063 | 1,066 | 11,000 |
| 2018/11/01 | 1,070 | 1,070 | 1,057 | 1,065 | 12,200 |
| 2018/10/31 | 1,065 | 1,069 | 1,055 | 1,060 | 16,900 |
| 2018/10/30 | 1,029 | 1,053 | 1,029 | 1,045 | 16,300 |
| 2018/10/29 | 1,060 | 1,063 | 1,025 | 1,025 | 45,000 |
| 2018/10/26 | 1,070 | 1,070 | 1,050 | 1,060 | 23,300 |
| 2018/10/25 | 1,063 | 1,070 | 1,060 | 1,061 | 16,900 |
| 2018/10/24 | 1,071 | 1,072 | 1,062 | 1,067 | 13,700 |
| 2018/10/23 | 1,075 | 1,075 | 1,070 | 1,070 | 11,400 |
| 2018/10/22 | 1,069 | 1,074 | 1,069 | 1,071 | 23,500 |
| 2018/10/19 | 1,067 | 1,068 | 1,060 | 1,068 | 13,100 |
| 2018/10/18 | 1,067 | 1,067 | 1,062 | 1,065 | 9,400 |
| 2018/10/17 | 1,056 | 1,065 | 1,056 | 1,062 | 9,800 |
| 2018/10/16 | 1,055 | 1,060 | 1,051 | 1,055 | 17,100 |
| 2018/10/15 | 1,065 | 1,066 | 1,050 | 1,055 | 19,000 |
| 2018/10/12 | 1,050 | 1,064 | 1,049 | 1,063 | 18,800 |
| 2018/10/11 | 1,059 | 1,059 | 1,047 | 1,055 | 35,800 |
| 2018/10/10 | 1,065 | 1,065 | 1,061 | 1,063 | 7,800 |
| 2018/10/09 | 1,066 | 1,067 | 1,059 | 1,060 | 19,200 |
| 2018/10/05 | 1,065 | 1,065 | 1,063 | 1,065 | 7,200 |
| 2018/10/04 | 1,066 | 1,068 | 1,065 | 1,066 | 9,400 |
| 2018/10/03 | 1,070 | 1,070 | 1,065 | 1,066 | 10,100 |
| 2018/10/02 | 1,066 | 1,070 | 1,063 | 1,070 | 13,800 |
| 2018/10/01 | 1,068 | 1,069 | 1,065 | 1,065 | 11,700 |
| 2018/09/28 | 1,061 | 1,070 | 1,059 | 1,060 | 15,400 |
| 2018/09/27 | 1,074 | 1,074 | 1,060 | 1,061 | 25,100 |
| 2018/09/26 | 1,065 | 1,073 | 1,065 | 1,069 | 24,400 |
| 2018/09/25 | 1,049 | 1,065 | 1,048 | 1,065 | 34,100 |
| 2018/09/21 | 1,042 | 1,047 | 1,040 | 1,046 | 15,800 |
| 2018/09/20 | 1,036 | 1,040 | 1,035 | 1,040 | 14,100 |
| 2018/09/19 | 1,032 | 1,036 | 1,031 | 1,036 | 13,400 |
| 2018/09/18 | 1,029 | 1,030 | 1,027 | 1,030 | 13,600 |
| 2018/09/14 | 1,024 | 1,027 | 1,024 | 1,025 | 5,700 |
| 2018/09/13 | 1,024 | 1,026 | 1,024 | 1,024 | 7,000 |
| 2018/09/12 | 1,025 | 1,028 | 1,023 | 1,024 | 6,100 |
| 2018/09/11 | 1,026 | 1,029 | 1,026 | 1,027 | 3,900 |
| 2018/09/10 | 1,022 | 1,025 | 1,022 | 1,025 | 4,600 |
| 2018/09/07 | 1,022 | 1,026 | 1,020 | 1,021 | 5,600 |
| 2018/09/06 | 1,027 | 1,027 | 1,021 | 1,022 | 5,700 |
| 2018/09/05 | 1,031 | 1,031 | 1,025 | 1,027 | 5,500 |
| 2018/09/04 | 1,022 | 1,031 | 1,022 | 1,031 | 13,300 |
| 2018/09/03 | 1,020 | 1,022 | 1,019 | 1,022 | 7,000 |
| 2018/08/31 | 1,018 | 1,020 | 1,016 | 1,020 | 5,600 |
| 2018/08/30 | 1,015 | 1,016 | 1,014 | 1,016 | 8,500 |
| 2018/08/29 | 1,016 | 1,016 | 1,014 | 1,016 | 6,200 |
| 2018/08/28 | 1,016 | 1,018 | 1,015 | 1,018 | 14,000 |
| 2018/08/27 | 1,015 | 1,015 | 1,013 | 1,014 | 5,800 |
| 2018/08/24 | 1,015 | 1,016 | 1,014 | 1,014 | 3,000 |
| 2018/08/23 | 1,015 | 1,016 | 1,013 | 1,014 | 3,200 |
| 2018/08/22 | 1,015 | 1,015 | 1,011 | 1,015 | 5,700 |
| 2018/08/21 | 1,012 | 1,014 | 1,010 | 1,011 | 7,600 |
| 2018/08/20 | 1,010 | 1,016 | 1,010 | 1,013 | 6,100 |
| 2018/08/17 | 1,015 | 1,016 | 1,011 | 1,013 | 5,100 |
| 2018/08/16 | 1,015 | 1,015 | 1,011 | 1,011 | 4,700 |
| 2018/08/15 | 1,017 | 1,017 | 1,014 | 1,015 | 3,900 |
| 2018/08/14 | 1,011 | 1,015 | 1,011 | 1,014 | 5,700 |
| 2018/08/13 | 1,015 | 1,016 | 1,011 | 1,012 | 8,800 |
| 2018/08/10 | 1,017 | 1,017 | 1,013 | 1,013 | 4,600 |
| 2018/08/09 | 1,015 | 1,017 | 1,014 | 1,017 | 3,600 |
| 2018/08/08 | 1,013 | 1,014 | 1,013 | 1,013 | 3,900 |
| 2018/08/07 | 1,012 | 1,014 | 1,012 | 1,013 | 4,300 |
| 2018/08/06 | 1,012 | 1,014 | 1,012 | 1,013 | 3,100 |
| 2018/08/03 | 1,013 | 1,015 | 1,012 | 1,012 | 8,000 |
| 2018/08/02 | 1,014 | 1,014 | 1,012 | 1,013 | 3,400 |
| 2018/08/01 | 1,014 | 1,014 | 1,007 | 1,012 | 7,200 |
| 2018/07/31 | 1,014 | 1,014 | 1,009 | 1,010 | 3,600 |
| 2018/07/30 | 1,014 | 1,014 | 1,009 | 1,014 | 5,700 |
| 2018/07/27 | 1,015 | 1,015 | 1,009 | 1,009 | 4,400 |
| 2018/07/26 | 1,015 | 1,015 | 1,007 | 1,009 | 6,700 |
| 2018/07/25 | 1,010 | 1,011 | 1,005 | 1,005 | 8,200 |
| 2018/07/24 | 1,010 | 1,010 | 1,005 | 1,006 | 6,700 |
| 2018/07/23 | 1,010 | 1,010 | 1,005 | 1,005 | 6,500 |
| 2018/07/20 | 1,010 | 1,010 | 1,004 | 1,007 | 6,800 |
| 2018/07/19 | 1,006 | 1,007 | 1,002 | 1,005 | 13,100 |
| 2018/07/18 | 1,006 | 1,008 | 1,002 | 1,004 | 14,800 |
| 2018/07/17 | 1,002 | 1,016 | 1,001 | 1,010 | 43,500 |
| 2018/07/13 | 1,020 | 1,029 | 1,018 | 1,029 | 37,200 |
| 2018/07/12 | 1,016 | 1,020 | 1,015 | 1,018 | 7,100 |
| 2018/07/11 | 1,022 | 1,022 | 1,012 | 1,014 | 6,200 |
| 2018/07/10 | 1,020 | 1,022 | 1,018 | 1,022 | 11,900 |
| 2018/07/09 | 1,016 | 1,018 | 1,015 | 1,017 | 6,300 |
| 2018/07/06 | 1,010 | 1,013 | 1,010 | 1,012 | 4,500 |
| 2018/07/05 | 1,007 | 1,010 | 1,005 | 1,005 | 7,000 |
| 2018/07/04 | 1,005 | 1,011 | 1,005 | 1,010 | 5,200 |
| 2018/07/03 | 1,013 | 1,015 | 1,007 | 1,007 | 9,100 |
| 2018/07/02 | 1,019 | 1,020 | 1,015 | 1,015 | 7,800 |
| 2018/06/29 | 1,014 | 1,018 | 1,013 | 1,018 | 5,700 |
| 2018/06/28 | 1,012 | 1,014 | 1,010 | 1,012 | 4,000 |
| 2018/06/27 | 1,012 | 1,015 | 1,011 | 1,012 | 5,200 |
| 2018/06/26 | 1,017 | 1,017 | 1,012 | 1,015 | 10,000 |
| 2018/06/25 | 1,017 | 1,018 | 1,016 | 1,018 | 5,300 |
| 2018/06/22 | 1,017 | 1,017 | 1,015 | 1,015 | 4,500 |
| 2018/06/21 | 1,016 | 1,018 | 1,015 | 1,016 | 3,200 |
| 2018/06/20 | 1,018 | 1,018 | 1,013 | 1,016 | 6,600 |
| 2018/06/19 | 1,018 | 1,018 | 1,012 | 1,015 | 12,200 |
| 2018/06/18 | 1,020 | 1,020 | 1,015 | 1,017 | 10,200 |
| 2018/06/15 | 1,017 | 1,020 | 1,017 | 1,020 | 7,000 |
| 2018/06/14 | 1,020 | 1,020 | 1,016 | 1,017 | 6,700 |
| 2018/06/13 | 1,017 | 1,020 | 1,016 | 1,020 | 10,100 |
| 2018/06/12 | 1,016 | 1,017 | 1,014 | 1,015 | 8,300 |
| 2018/06/11 | 1,017 | 1,017 | 1,013 | 1,014 | 9,200 |
| 2018/06/08 | 1,012 | 1,014 | 1,006 | 1,013 | 11,600 |
| 2018/06/07 | 1,004 | 1,010 | 1,000 | 1,007 | 12,800 |
| 2018/06/06 | 1,003 | 1,005 | 1,001 | 1,003 | 6,500 |
| 2018/06/05 | 1,008 | 1,010 | 1,002 | 1,002 | 14,600 |
| 2018/06/04 | 1,008 | 1,009 | 1,002 | 1,006 | 10,900 |
| 2018/06/01 | 1,003 | 1,011 | 1,003 | 1,010 | 13,000 |
| 2018/05/31 | 1,007 | 1,007 | 1,002 | 1,004 | 4,300 |
| 2018/05/30 | 1,002 | 1,008 | 1,000 | 1,006 | 10,000 |
| 2018/05/29 | 1,008 | 1,008 | 1,000 | 1,005 | 13,000 |
| 2018/05/28 | 1,015 | 1,016 | 1,012 | 1,016 | 7,200 |
| 2018/05/25 | 1,011 | 1,015 | 1,010 | 1,015 | 5,100 |
| 2018/05/24 | 1,017 | 1,017 | 1,006 | 1,012 | 10,200 |
| 2018/05/23 | 1,018 | 1,019 | 1,013 | 1,017 | 6,700 |
| 2018/05/22 | 1,016 | 1,023 | 1,016 | 1,020 | 12,300 |
| 2018/05/21 | 1,008 | 1,015 | 1,008 | 1,015 | 12,400 |
| 2018/05/18 | 1,005 | 1,009 | 1,002 | 1,008 | 7,200 |
| 2018/05/17 | 1,002 | 1,007 | 1,000 | 1,004 | 10,200 |
| 2018/05/16 | 1,004 | 1,005 | 1,003 | 1,003 | 9,100 |
| 2018/05/15 | 1,009 | 1,009 | 1,002 | 1,004 | 16,500 |
| 2018/05/14 | 1,012 | 1,014 | 1,008 | 1,009 | 9,900 |
| 2018/05/11 | 1,014 | 1,014 | 1,010 | 1,011 | 12,400 |
| 2018/05/10 | 1,019 | 1,019 | 1,010 | 1,014 | 11,400 |
| 2018/05/09 | 1,017 | 1,019 | 1,013 | 1,019 | 8,200 |
| 2018/05/08 | 1,019 | 1,020 | 1,017 | 1,018 | 8,600 |
| 2018/05/07 | 1,013 | 1,021 | 1,010 | 1,017 | 21,600 |
| 2018/05/02 | 1,005 | 1,008 | 1,004 | 1,006 | 5,500 |
| 2018/05/01 | 1,006 | 1,007 | 1,004 | 1,006 | 8,800 |
| 2018/04/27 | 1,004 | 1,012 | 1,003 | 1,006 | 7,500 |
| 2018/04/26 | 1,013 | 1,013 | 1,002 | 1,004 | 13,000 |
| 2018/04/25 | 1,018 | 1,019 | 1,012 | 1,012 | 7,500 |
| 2018/04/24 | 1,019 | 1,019 | 1,015 | 1,016 | 4,600 |
| 2018/04/23 | 1,010 | 1,018 | 1,010 | 1,013 | 13,000 |
| 2018/04/20 | 1,002 | 1,007 | 1,002 | 1,006 | 6,600 |
| 2018/04/19 | 1,003 | 1,005 | 1,001 | 1,002 | 8,400 |
| 2018/04/18 | 1,004 | 1,007 | 1,003 | 1,003 | 11,900 |
| 2018/04/17 | 1,014 | 1,014 | 1,000 | 1,002 | 16,300 |
| 2018/04/16 | 1,020 | 1,021 | 1,000 | 1,003 | 54,900 |
| 2018/04/13 | 1,030 | 1,031 | 1,019 | 1,030 | 21,600 |
| 2018/04/12 | 1,009 | 1,027 | 1,007 | 1,027 | 23,700 |
| 2018/04/11 | 1,008 | 1,009 | 1,005 | 1,007 | 8,600 |
| 2018/04/10 | 1,009 | 1,010 | 1,006 | 1,009 | 7,400 |
| 2018/04/09 | 1,004 | 1,008 | 1,003 | 1,005 | 11,100 |
| 2018/04/06 | 1,008 | 1,008 | 1,002 | 1,002 | 10,800 |
| 2018/04/05 | 1,005 | 1,008 | 1,005 | 1,006 | 8,300 |
| 2018/04/04 | 1,015 | 1,015 | 1,002 | 1,008 | 14,300 |
| 2018/04/03 | 1,000 | 1,006 | 999 | 1,004 | 11,900 |
| 2018/04/02 | 1,005 | 1,011 | 1,001 | 1,002 | 14,100 |
| 2018/03/30 | 1,008 | 1,010 | 1,003 | 1,005 | 11,000 |
| 2018/03/29 | 1,005 | 1,014 | 1,005 | 1,005 | 24,900 |
| 2018/03/28 | 1,002 | 1,004 | 998 | 1,003 | 12,600 |
| 2018/03/27 | 991 | 1,000 | 991 | 998 | 9,400 |
| 2018/03/26 | 990 | 991 | 980 | 983 | 31,600 |
| 2018/03/23 | 996 | 997 | 989 | 990 | 31,800 |
| 2018/03/22 | 999 | 1,005 | 998 | 1,001 | 18,700 |
| 2018/03/20 | 1,000 | 1,000 | 995 | 999 | 12,500 |
| 2018/03/19 | 1,005 | 1,005 | 997 | 998 | 17,200 |
| 2018/03/16 | 1,005 | 1,005 | 999 | 1,000 | 12,700 |
| 2018/03/15 | 999 | 1,002 | 998 | 998 | 6,900 |
| 2018/03/14 | 999 | 1,002 | 999 | 999 | 5,600 |
| 2018/03/13 | 1,000 | 1,000 | 998 | 999 | 6,000 |
| 2018/03/12 | 1,000 | 1,004 | 998 | 998 | 6,900 |
| 2018/03/09 | 1,002 | 1,002 | 998 | 998 | 5,600 |
| 2018/03/08 | 998 | 1,001 | 998 | 1,000 | 4,100 |
| 2018/03/07 | 999 | 1,003 | 998 | 998 | 9,700 |
| 2018/03/06 | 999 | 1,005 | 999 | 999 | 10,500 |
| 2018/03/05 | 1,000 | 1,000 | 994 | 997 | 17,100 |
| 2018/03/02 | 1,001 | 1,001 | 999 | 1,000 | 19,300 |
| 2018/03/01 | 1,007 | 1,009 | 1,003 | 1,005 | 9,900 |
| 2018/02/28 | 1,012 | 1,013 | 1,010 | 1,010 | 9,400 |
| 2018/02/27 | 1,017 | 1,019 | 1,016 | 1,016 | 7,800 |
| 2018/02/26 | 1,011 | 1,020 | 1,011 | 1,014 | 12,400 |
| 2018/02/23 | 1,013 | 1,013 | 1,002 | 1,006 | 12,000 |
| 2018/02/22 | 1,020 | 1,020 | 1,006 | 1,007 | 4,900 |
| 2018/02/21 | 1,017 | 1,018 | 1,011 | 1,012 | 6,900 |
| 2018/02/20 | 1,008 | 1,018 | 1,007 | 1,018 | 15,500 |
| 2018/02/19 | 1,000 | 1,007 | 999 | 1,005 | 15,000 |
| 2018/02/16 | 994 | 999 | 992 | 995 | 18,400 |
| 2018/02/15 | 991 | 994 | 990 | 992 | 20,800 |
| 2018/02/14 | 996 | 999 | 989 | 992 | 34,000 |
| 2018/02/13 | 1,001 | 1,004 | 996 | 996 | 26,300 |
| 2018/02/09 | 999 | 1,002 | 997 | 1,000 | 43,900 |
| 2018/02/08 | 1,012 | 1,015 | 1,008 | 1,009 | 9,800 |
| 2018/02/07 | 1,011 | 1,016 | 1,005 | 1,007 | 43,800 |
| 2018/02/06 | 1,001 | 1,006 | 997 | 1,005 | 92,400 |
| 2018/02/05 | 1,024 | 1,026 | 1,020 | 1,023 | 21,100 |
| 2018/02/02 | 1,031 | 1,032 | 1,027 | 1,029 | 10,000 |
| 2018/02/01 | 1,028 | 1,031 | 1,025 | 1,031 | 6,000 |
| 2018/01/31 | 1,027 | 1,030 | 1,025 | 1,025 | 10,900 |
| 2018/01/30 | 1,040 | 1,041 | 1,027 | 1,028 | 23,200 |
| 2018/01/29 | 1,042 | 1,042 | 1,036 | 1,040 | 11,400 |
| 2018/01/26 | 1,039 | 1,045 | 1,035 | 1,042 | 18,600 |
| 2018/01/25 | 1,037 | 1,038 | 1,034 | 1,035 | 8,400 |
| 2018/01/24 | 1,027 | 1,038 | 1,026 | 1,037 | 25,200 |
| 2018/01/23 | 1,027 | 1,029 | 1,021 | 1,025 | 19,800 |
| 2018/01/22 | 1,022 | 1,029 | 1,022 | 1,027 | 11,500 |
| 2018/01/19 | 1,025 | 1,025 | 1,021 | 1,021 | 15,700 |
| 2018/01/18 | 1,028 | 1,031 | 1,023 | 1,023 | 16,700 |
| 2018/01/17 | 1,036 | 1,038 | 1,025 | 1,026 | 32,900 |
| 2018/01/16 | 1,034 | 1,046 | 1,034 | 1,036 | 26,500 |
| 2018/01/15 | 1,081 | 1,088 | 1,021 | 1,033 | 129,300 |
| 2018/01/12 | 1,080 | 1,110 | 1,080 | 1,095 | 72,700 |
| 2018/01/11 | 1,069 | 1,083 | 1,068 | 1,080 | 27,900 |
| 2018/01/10 | 1,075 | 1,075 | 1,067 | 1,067 | 11,200 |
| 2018/01/09 | 1,066 | 1,078 | 1,062 | 1,071 | 23,400 |
| 2018/01/05 | 1,078 | 1,078 | 1,061 | 1,066 | 26,200 |
| 2018/01/04 | 1,080 | 1,082 | 1,071 | 1,075 | 25,900 |