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 |
|---|---|---|---|---|---|
| 2021/12/30 | 994 | 1,000 | 994 | 1,000 | 4,500 |
| 2021/12/29 | 991 | 996 | 990 | 994 | 4,300 |
| 2021/12/28 | 996 | 998 | 990 | 990 | 6,900 |
| 2021/12/27 | 998 | 998 | 991 | 996 | 9,500 |
| 2021/12/24 | 998 | 998 | 995 | 995 | 4,500 |
| 2021/12/23 | 998 | 1,000 | 996 | 1,000 | 4,800 |
| 2021/12/22 | 996 | 999 | 995 | 995 | 6,000 |
| 2021/12/21 | 997 | 999 | 996 | 996 | 5,000 |
| 2021/12/20 | 1,000 | 1,000 | 997 | 997 | 5,500 |
| 2021/12/17 | 1,000 | 1,001 | 998 | 998 | 3,900 |
| 2021/12/16 | 999 | 1,001 | 998 | 999 | 3,900 |
| 2021/12/15 | 1,000 | 1,001 | 998 | 999 | 4,200 |
| 2021/12/14 | 998 | 1,001 | 998 | 999 | 4,300 |
| 2021/12/13 | 996 | 1,000 | 995 | 998 | 4,900 |
| 2021/12/10 | 1,001 | 1,004 | 995 | 995 | 8,500 |
| 2021/12/09 | 1,005 | 1,008 | 1,002 | 1,003 | 3,200 |
| 2021/12/08 | 1,015 | 1,015 | 1,005 | 1,007 | 4,800 |
| 2021/12/07 | 1,000 | 1,014 | 1,000 | 1,010 | 11,400 |
| 2021/12/06 | 1,000 | 1,000 | 989 | 997 | 5,000 |
| 2021/12/03 | 1,000 | 1,001 | 983 | 985 | 13,900 |
| 2021/12/02 | 985 | 988 | 980 | 980 | 10,400 |
| 2021/12/01 | 990 | 990 | 967 | 990 | 17,700 |
| 2021/11/30 | 999 | 1,009 | 991 | 991 | 21,900 |
| 2021/11/29 | 955 | 1,020 | 950 | 999 | 68,000 |
| 2021/11/26 | 1,085 | 1,090 | 1,080 | 1,090 | 64,000 |
| 2021/11/25 | 1,087 | 1,089 | 1,085 | 1,087 | 26,300 |
| 2021/11/24 | 1,088 | 1,090 | 1,087 | 1,087 | 24,300 |
| 2021/11/22 | 1,084 | 1,088 | 1,084 | 1,088 | 15,800 |
| 2021/11/19 | 1,085 | 1,087 | 1,084 | 1,084 | 11,300 |
| 2021/11/18 | 1,087 | 1,087 | 1,084 | 1,085 | 9,300 |
| 2021/11/17 | 1,084 | 1,087 | 1,083 | 1,087 | 8,400 |
| 2021/11/16 | 1,080 | 1,087 | 1,080 | 1,082 | 10,100 |
| 2021/11/15 | 1,082 | 1,090 | 1,079 | 1,079 | 36,500 |
| 2021/11/12 | 1,082 | 1,082 | 1,080 | 1,082 | 10,500 |
| 2021/11/11 | 1,082 | 1,083 | 1,080 | 1,082 | 13,300 |
| 2021/11/10 | 1,088 | 1,088 | 1,080 | 1,082 | 15,000 |
| 2021/11/09 | 1,088 | 1,090 | 1,086 | 1,088 | 10,800 |
| 2021/11/08 | 1,090 | 1,090 | 1,087 | 1,088 | 16,900 |
| 2021/11/05 | 1,089 | 1,090 | 1,087 | 1,088 | 11,300 |
| 2021/11/04 | 1,088 | 1,089 | 1,085 | 1,089 | 14,600 |
| 2021/11/02 | 1,087 | 1,089 | 1,086 | 1,088 | 9,200 |
| 2021/11/01 | 1,086 | 1,086 | 1,080 | 1,086 | 8,700 |
| 2021/10/29 | 1,086 | 1,086 | 1,075 | 1,079 | 11,500 |
| 2021/10/28 | 1,085 | 1,085 | 1,071 | 1,083 | 17,500 |
| 2021/10/27 | 1,090 | 1,093 | 1,080 | 1,085 | 18,400 |
| 2021/10/26 | 1,094 | 1,095 | 1,091 | 1,093 | 7,400 |
| 2021/10/25 | 1,095 | 1,097 | 1,092 | 1,094 | 10,000 |
| 2021/10/22 | 1,096 | 1,098 | 1,095 | 1,095 | 6,700 |
| 2021/10/21 | 1,098 | 1,099 | 1,096 | 1,096 | 7,200 |
| 2021/10/20 | 1,098 | 1,098 | 1,095 | 1,098 | 9,200 |
| 2021/10/19 | 1,097 | 1,098 | 1,095 | 1,098 | 12,100 |
| 2021/10/18 | 1,096 | 1,096 | 1,090 | 1,095 | 10,200 |
| 2021/10/15 | 1,088 | 1,092 | 1,088 | 1,090 | 10,700 |
| 2021/10/14 | 1,092 | 1,092 | 1,085 | 1,087 | 7,900 |
| 2021/10/13 | 1,095 | 1,095 | 1,090 | 1,090 | 5,400 |
| 2021/10/12 | 1,095 | 1,095 | 1,090 | 1,094 | 5,200 |
| 2021/10/11 | 1,094 | 1,094 | 1,088 | 1,094 | 11,900 |
| 2021/10/08 | 1,076 | 1,087 | 1,076 | 1,087 | 9,000 |
| 2021/10/07 | 1,086 | 1,087 | 1,075 | 1,075 | 14,100 |
| 2021/10/06 | 1,098 | 1,100 | 1,085 | 1,086 | 12,000 |
| 2021/10/05 | 1,100 | 1,100 | 1,080 | 1,086 | 25,400 |
| 2021/10/04 | 1,102 | 1,104 | 1,095 | 1,100 | 17,000 |
| 2021/10/01 | 1,103 | 1,105 | 1,098 | 1,098 | 16,000 |
| 2021/09/30 | 1,100 | 1,105 | 1,100 | 1,102 | 15,400 |
| 2021/09/29 | 1,097 | 1,100 | 1,097 | 1,100 | 12,400 |
| 2021/09/28 | 1,096 | 1,097 | 1,091 | 1,097 | 10,700 |
| 2021/09/27 | 1,085 | 1,100 | 1,083 | 1,097 | 30,200 |
| 2021/09/24 | 1,076 | 1,083 | 1,075 | 1,078 | 14,600 |
| 2021/09/22 | 1,077 | 1,079 | 1,070 | 1,075 | 9,800 |
| 2021/09/21 | 1,071 | 1,079 | 1,068 | 1,077 | 19,200 |
| 2021/09/17 | 1,075 | 1,080 | 1,073 | 1,078 | 10,400 |
| 2021/09/16 | 1,075 | 1,075 | 1,070 | 1,073 | 7,800 |
| 2021/09/15 | 1,069 | 1,074 | 1,068 | 1,070 | 11,400 |
| 2021/09/14 | 1,070 | 1,070 | 1,064 | 1,067 | 6,300 |
| 2021/09/13 | 1,065 | 1,070 | 1,064 | 1,070 | 14,900 |
| 2021/09/10 | 1,063 | 1,063 | 1,060 | 1,061 | 3,100 |
| 2021/09/09 | 1,062 | 1,062 | 1,059 | 1,060 | 6,400 |
| 2021/09/08 | 1,059 | 1,062 | 1,059 | 1,062 | 6,100 |
| 2021/09/07 | 1,058 | 1,060 | 1,057 | 1,059 | 4,000 |
| 2021/09/06 | 1,060 | 1,060 | 1,057 | 1,058 | 5,300 |
| 2021/09/03 | 1,059 | 1,060 | 1,058 | 1,058 | 4,500 |
| 2021/09/02 | 1,060 | 1,060 | 1,055 | 1,058 | 5,500 |
| 2021/09/01 | 1,059 | 1,059 | 1,052 | 1,053 | 7,400 |
| 2021/08/31 | 1,058 | 1,059 | 1,040 | 1,059 | 18,800 |
| 2021/08/30 | 1,052 | 1,057 | 1,052 | 1,056 | 4,900 |
| 2021/08/27 | 1,058 | 1,059 | 1,055 | 1,055 | 4,900 |
| 2021/08/26 | 1,057 | 1,058 | 1,056 | 1,057 | 4,300 |
| 2021/08/25 | 1,056 | 1,058 | 1,055 | 1,055 | 3,500 |
| 2021/08/24 | 1,057 | 1,058 | 1,055 | 1,055 | 3,200 |
| 2021/08/23 | 1,058 | 1,058 | 1,054 | 1,055 | 4,100 |
| 2021/08/20 | 1,056 | 1,057 | 1,053 | 1,053 | 5,900 |
| 2021/08/19 | 1,053 | 1,055 | 1,053 | 1,055 | 3,300 |
| 2021/08/18 | 1,059 | 1,059 | 1,047 | 1,052 | 6,800 |
| 2021/08/17 | 1,057 | 1,058 | 1,047 | 1,049 | 9,300 |
| 2021/08/16 | 1,056 | 1,058 | 1,053 | 1,056 | 7,600 |
| 2021/08/13 | 1,051 | 1,052 | 1,050 | 1,052 | 3,000 |
| 2021/08/12 | 1,051 | 1,054 | 1,050 | 1,050 | 5,500 |
| 2021/08/11 | 1,049 | 1,052 | 1,047 | 1,050 | 5,700 |
| 2021/08/10 | 1,045 | 1,047 | 1,041 | 1,045 | 4,200 |
| 2021/08/06 | 1,048 | 1,048 | 1,041 | 1,041 | 4,800 |
| 2021/08/05 | 1,041 | 1,044 | 1,041 | 1,042 | 1,700 |
| 2021/08/04 | 1,042 | 1,045 | 1,041 | 1,041 | 2,400 |
| 2021/08/03 | 1,041 | 1,045 | 1,040 | 1,042 | 2,700 |
| 2021/08/02 | 1,050 | 1,050 | 1,041 | 1,041 | 5,500 |
| 2021/07/30 | 1,057 | 1,057 | 1,051 | 1,052 | 5,900 |
| 2021/07/29 | 1,047 | 1,054 | 1,047 | 1,052 | 5,700 |
| 2021/07/28 | 1,046 | 1,050 | 1,044 | 1,050 | 3,800 |
| 2021/07/27 | 1,046 | 1,046 | 1,041 | 1,046 | 4,000 |
| 2021/07/26 | 1,055 | 1,056 | 1,046 | 1,046 | 10,900 |
| 2021/07/21 | 1,049 | 1,055 | 1,049 | 1,054 | 8,000 |
| 2021/07/20 | 1,053 | 1,053 | 1,045 | 1,045 | 6,600 |
| 2021/07/19 | 1,035 | 1,054 | 1,034 | 1,053 | 20,500 |
| 2021/07/16 | 1,030 | 1,034 | 1,025 | 1,034 | 10,200 |
| 2021/07/15 | 1,024 | 1,026 | 1,024 | 1,024 | 6,400 |
| 2021/07/14 | 1,025 | 1,025 | 1,022 | 1,024 | 3,700 |
| 2021/07/13 | 1,020 | 1,023 | 1,019 | 1,023 | 1,700 |
| 2021/07/12 | 1,020 | 1,023 | 1,018 | 1,020 | 4,000 |
| 2021/07/09 | 1,017 | 1,018 | 1,016 | 1,018 | 4,600 |
| 2021/07/08 | 1,021 | 1,022 | 1,019 | 1,019 | 2,900 |
| 2021/07/07 | 1,020 | 1,022 | 1,020 | 1,020 | 2,000 |
| 2021/07/06 | 1,022 | 1,022 | 1,020 | 1,020 | 3,800 |
| 2021/07/05 | 1,018 | 1,021 | 1,018 | 1,020 | 8,400 |
| 2021/07/02 | 1,018 | 1,018 | 1,015 | 1,018 | 4,500 |
| 2021/07/01 | 1,018 | 1,018 | 1,013 | 1,018 | 5,300 |
| 2021/06/30 | 1,014 | 1,018 | 1,010 | 1,015 | 6,100 |
| 2021/06/29 | 1,006 | 1,014 | 1,006 | 1,014 | 6,500 |
| 2021/06/28 | 1,009 | 1,009 | 1,005 | 1,006 | 3,900 |
| 2021/06/25 | 1,006 | 1,007 | 1,002 | 1,003 | 3,000 |
| 2021/06/24 | 1,005 | 1,005 | 998 | 1,002 | 9,000 |
| 2021/06/23 | 1,000 | 1,004 | 1,000 | 1,004 | 7,100 |
| 2021/06/22 | 1,002 | 1,003 | 1,001 | 1,002 | 3,400 |
| 2021/06/21 | 1,006 | 1,006 | 1,000 | 1,002 | 3,500 |
| 2021/06/18 | 1,007 | 1,007 | 1,002 | 1,006 | 4,100 |
| 2021/06/17 | 1,005 | 1,007 | 1,001 | 1,007 | 3,900 |
| 2021/06/16 | 1,005 | 1,009 | 1,005 | 1,007 | 2,200 |
| 2021/06/15 | 1,010 | 1,010 | 1,002 | 1,005 | 4,000 |
| 2021/06/14 | 1,015 | 1,016 | 1,001 | 1,001 | 9,800 |
| 2021/06/11 | 1,020 | 1,020 | 1,015 | 1,015 | 4,600 |
| 2021/06/10 | 1,012 | 1,020 | 1,011 | 1,020 | 9,500 |
| 2021/06/09 | 1,007 | 1,011 | 1,007 | 1,011 | 8,600 |
| 2021/06/08 | 1,005 | 1,010 | 1,004 | 1,005 | 7,900 |
| 2021/06/07 | 1,000 | 1,005 | 999 | 1,005 | 6,800 |
| 2021/06/04 | 996 | 1,000 | 996 | 1,000 | 7,600 |
| 2021/06/03 | 996 | 996 | 994 | 995 | 2,000 |
| 2021/06/02 | 993 | 995 | 992 | 995 | 4,000 |
| 2021/06/01 | 990 | 992 | 990 | 991 | 3,300 |
| 2021/05/31 | 991 | 991 | 988 | 990 | 4,000 |
| 2021/05/28 | 990 | 990 | 985 | 989 | 7,800 |
| 2021/05/27 | 987 | 990 | 986 | 987 | 4,900 |
| 2021/05/26 | 986 | 991 | 986 | 987 | 2,000 |
| 2021/05/25 | 995 | 996 | 986 | 986 | 5,400 |
| 2021/05/24 | 995 | 996 | 990 | 990 | 6,700 |
| 2021/05/21 | 988 | 995 | 985 | 992 | 8,800 |
| 2021/05/20 | 984 | 988 | 984 | 988 | 6,700 |
| 2021/05/19 | 984 | 984 | 982 | 984 | 2,700 |
| 2021/05/18 | 983 | 984 | 981 | 982 | 2,300 |
| 2021/05/17 | 981 | 983 | 980 | 980 | 2,100 |
| 2021/05/14 | 983 | 983 | 980 | 981 | 2,600 |
| 2021/05/13 | 980 | 981 | 977 | 980 | 4,800 |
| 2021/05/12 | 983 | 983 | 980 | 981 | 2,600 |
| 2021/05/11 | 984 | 984 | 980 | 981 | 1,300 |
| 2021/05/10 | 984 | 984 | 982 | 983 | 2,400 |
| 2021/05/07 | 981 | 984 | 979 | 982 | 4,700 |
| 2021/05/06 | 980 | 982 | 977 | 981 | 5,900 |
| 2021/04/30 | 979 | 984 | 979 | 980 | 5,100 |
| 2021/04/28 | 980 | 980 | 978 | 979 | 3,100 |
| 2021/04/27 | 977 | 980 | 977 | 978 | 2,500 |
| 2021/04/26 | 977 | 978 | 975 | 975 | 2,200 |
| 2021/04/23 | 973 | 976 | 973 | 976 | 2,500 |
| 2021/04/22 | 975 | 977 | 973 | 975 | 4,800 |
| 2021/04/21 | 977 | 977 | 974 | 974 | 5,700 |
| 2021/04/20 | 980 | 980 | 978 | 978 | 3,000 |
| 2021/04/19 | 980 | 980 | 977 | 980 | 5,300 |
| 2021/04/16 | 977 | 979 | 977 | 979 | 2,200 |
| 2021/04/15 | 977 | 978 | 976 | 976 | 3,200 |
| 2021/04/14 | 977 | 977 | 976 | 976 | 2,500 |
| 2021/04/13 | 976 | 977 | 975 | 977 | 2,800 |
| 2021/04/12 | 976 | 977 | 976 | 976 | 2,100 |
| 2021/04/09 | 975 | 977 | 975 | 976 | 2,600 |
| 2021/04/08 | 977 | 977 | 975 | 975 | 2,300 |
| 2021/04/07 | 973 | 976 | 973 | 976 | 2,000 |
| 2021/04/06 | 976 | 976 | 974 | 975 | 3,600 |
| 2021/04/05 | 975 | 976 | 974 | 976 | 3,000 |
| 2021/04/02 | 973 | 975 | 973 | 973 | 2,100 |
| 2021/04/01 | 974 | 975 | 973 | 973 | 2,500 |
| 2021/03/31 | 974 | 974 | 972 | 974 | 4,300 |
| 2021/03/30 | 975 | 975 | 972 | 975 | 3,100 |
| 2021/03/29 | 972 | 975 | 972 | 973 | 3,800 |
| 2021/03/26 | 974 | 974 | 971 | 972 | 3,800 |
| 2021/03/25 | 972 | 973 | 970 | 973 | 3,600 |
| 2021/03/24 | 974 | 976 | 972 | 972 | 4,700 |
| 2021/03/23 | 976 | 976 | 974 | 974 | 3,100 |
| 2021/03/22 | 974 | 976 | 974 | 976 | 5,000 |
| 2021/03/19 | 975 | 976 | 974 | 974 | 4,600 |
| 2021/03/18 | 973 | 975 | 973 | 975 | 3,600 |
| 2021/03/17 | 975 | 975 | 972 | 973 | 3,300 |
| 2021/03/16 | 973 | 975 | 972 | 975 | 3,500 |
| 2021/03/15 | 974 | 975 | 971 | 973 | 5,300 |
| 2021/03/12 | 970 | 973 | 970 | 973 | 3,500 |
| 2021/03/11 | 970 | 974 | 970 | 971 | 3,900 |
| 2021/03/10 | 971 | 974 | 970 | 971 | 2,500 |
| 2021/03/09 | 969 | 972 | 969 | 971 | 2,200 |
| 2021/03/08 | 970 | 971 | 969 | 969 | 2,900 |
| 2021/03/05 | 969 | 970 | 968 | 969 | 4,100 |
| 2021/03/04 | 970 | 971 | 969 | 969 | 3,400 |
| 2021/03/03 | 970 | 973 | 970 | 970 | 2,900 |
| 2021/03/02 | 974 | 975 | 970 | 970 | 3,400 |
| 2021/03/01 | 970 | 973 | 970 | 972 | 4,800 |
| 2021/02/26 | 970 | 973 | 970 | 970 | 3,000 |
| 2021/02/25 | 971 | 974 | 970 | 970 | 3,000 |
| 2021/02/24 | 970 | 974 | 970 | 970 | 5,500 |
| 2021/02/22 | 973 | 975 | 971 | 971 | 4,400 |
| 2021/02/19 | 975 | 977 | 972 | 972 | 5,200 |
| 2021/02/18 | 971 | 975 | 971 | 975 | 4,300 |
| 2021/02/17 | 971 | 975 | 971 | 972 | 4,900 |
| 2021/02/16 | 975 | 977 | 971 | 972 | 5,500 |
| 2021/02/15 | 977 | 977 | 972 | 972 | 6,700 |
| 2021/02/12 | 974 | 976 | 971 | 976 | 5,400 |
| 2021/02/10 | 973 | 975 | 968 | 975 | 4,600 |
| 2021/02/09 | 968 | 972 | 967 | 972 | 6,600 |
| 2021/02/08 | 970 | 972 | 966 | 968 | 8,200 |
| 2021/02/05 | 967 | 970 | 964 | 969 | 5,800 |
| 2021/02/04 | 967 | 969 | 966 | 968 | 3,000 |
| 2021/02/03 | 967 | 969 | 964 | 966 | 5,200 |
| 2021/02/02 | 961 | 967 | 961 | 966 | 3,800 |
| 2021/02/01 | 965 | 968 | 961 | 961 | 9,000 |
| 2021/01/29 | 970 | 973 | 965 | 965 | 5,200 |
| 2021/01/28 | 969 | 972 | 966 | 966 | 6,700 |
| 2021/01/27 | 968 | 973 | 966 | 970 | 4,400 |
| 2021/01/26 | 968 | 970 | 966 | 970 | 5,500 |
| 2021/01/25 | 966 | 970 | 966 | 970 | 6,100 |
| 2021/01/22 | 970 | 970 | 966 | 966 | 3,600 |
| 2021/01/21 | 966 | 969 | 966 | 966 | 2,900 |
| 2021/01/20 | 969 | 969 | 966 | 966 | 4,600 |
| 2021/01/19 | 968 | 972 | 968 | 968 | 3,200 |
| 2021/01/18 | 970 | 973 | 964 | 970 | 6,100 |
| 2021/01/15 | 975 | 975 | 969 | 970 | 8,500 |
| 2021/01/14 | 974 | 977 | 971 | 977 | 5,900 |
| 2021/01/13 | 967 | 975 | 967 | 970 | 7,600 |
| 2021/01/12 | 964 | 970 | 962 | 969 | 7,900 |
| 2021/01/08 | 968 | 969 | 963 | 964 | 6,000 |
| 2021/01/07 | 967 | 969 | 965 | 968 | 6,200 |
| 2021/01/06 | 963 | 966 | 960 | 965 | 3,800 |
| 2021/01/05 | 960 | 962 | 955 | 960 | 4,500 |
| 2021/01/04 | 963 | 966 | 955 | 960 | 8,200 |