2769 (株)ヴィレッジヴァンガードコーポレーション の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 520,000 | 540,000 | 520,000 | 540,000 | 56 | 1,350 |
| 2003-12-29 | 505,000 | 510,000 | 505,000 | 510,000 | 12 | 1,275 |
| 2003-12-26 | 505,000 | 510,000 | 500,000 | 505,000 | 20 | 1,262.50 |
| 2003-12-25 | 503,000 | 510,000 | 500,000 | 505,000 | 26 | 1,262.50 |
| 2003-12-24 | 493,000 | 503,000 | 493,000 | 503,000 | 8 | 1,257.50 |
| 2003-12-22 | 503,000 | 503,000 | 490,000 | 503,000 | 36 | 1,257.50 |
| 2003-12-19 | 500,000 | 503,000 | 490,000 | 503,000 | 25 | 1,257.50 |
| 2003-12-18 | 482,000 | 490,000 | 482,000 | 490,000 | 13 | 1,225 |
| 2003-12-17 | 485,000 | 495,000 | 476,000 | 495,000 | 10 | 1,237.50 |
| 2003-12-16 | 495,000 | 495,000 | 490,000 | 490,000 | 4 | 1,225 |
| 2003-12-15 | 500,000 | 500,000 | 480,000 | 495,000 | 13 | 1,237.50 |
| 2003-12-12 | 480,000 | 510,000 | 465,000 | 500,000 | 50 | 1,250 |
| 2003-12-11 | 480,000 | 480,000 | 476,000 | 480,000 | 18 | 1,200 |
| 2003-12-10 | 482,000 | 483,000 | 480,000 | 480,000 | 16 | 1,200 |
| 2003-12-09 | 481,000 | 488,000 | 480,000 | 482,000 | 7 | 1,205 |
| 2003-12-08 | 484,000 | 499,000 | 484,000 | 499,000 | 4 | 1,247.50 |
| 2003-12-05 | 480,000 | 490,000 | 475,000 | 490,000 | 10 | 1,225 |
| 2003-12-04 | 497,000 | 497,000 | 478,000 | 480,000 | 19 | 1,200 |
| 2003-12-03 | 516,000 | 516,000 | 497,000 | 515,000 | 42 | 1,287.50 |
| 2003-12-02 | 515,000 | 520,000 | 500,000 | 516,000 | 59 | 1,290 |
| 2003-12-01 | 500,000 | 510,000 | 480,000 | 480,000 | 78 | 1,200 |
| 2003-11-28 | 500,000 | 510,000 | 490,000 | 500,000 | 23 | 1,250 |
| 2003-11-27 | 512,000 | 512,000 | 500,000 | 500,000 | 5 | 1,250 |
| 2003-11-26 | 499,000 | 510,000 | 480,000 | 510,000 | 24 | 1,275 |
| 2003-11-25 | 480,000 | 498,000 | 480,000 | 498,000 | 2 | 1,245 |
| 2003-11-21 | 478,000 | 490,000 | 476,000 | 476,000 | 28 | 1,190 |
| 2003-11-20 | 480,000 | 485,000 | 470,000 | 480,000 | 40 | 1,200 |
| 2003-11-19 | 501,000 | 501,000 | 485,000 | 490,000 | 22 | 1,225 |
| 2003-11-18 | 519,000 | 519,000 | 500,000 | 501,000 | 25 | 1,252.50 |
| 2003-11-17 | 546,000 | 546,000 | 530,000 | 530,000 | 49 | 1,325 |
| 2003-11-14 | 535,000 | 548,000 | 520,000 | 548,000 | 41 | 1,370 |
| 2003-11-13 | 530,000 | 538,000 | 520,000 | 538,000 | 32 | 1,345 |
| 2003-11-12 | 525,000 | 540,000 | 520,000 | 540,000 | 5 | 1,350 |
| 2003-11-11 | 567,000 | 567,000 | 500,000 | 540,000 | 42 | 1,350 |
| 2003-11-10 | 560,000 | 570,000 | 550,000 | 569,000 | 57 | 1,422.50 |
| 2003-11-07 | 551,000 | 551,000 | 520,000 | 550,000 | 22 | 1,375 |
| 2003-11-06 | 560,000 | 560,000 | 550,000 | 550,000 | 18 | 1,375 |
| 2003-11-05 | 555,000 | 555,000 | 540,000 | 550,000 | 55 | 1,375 |
| 2003-11-04 | 555,000 | 556,000 | 552,000 | 552,000 | 22 | 1,380 |
| 2003-10-31 | 550,000 | 555,000 | 545,000 | 555,000 | 22 | 1,387.50 |
| 2003-10-30 | 550,000 | 565,000 | 550,000 | 550,000 | 36 | 1,375 |
| 2003-10-29 | 570,000 | 575,000 | 556,000 | 560,000 | 52 | 1,400 |
| 2003-10-28 | 580,000 | 580,000 | 550,000 | 570,000 | 69 | 1,425 |
| 2003-10-27 | 555,000 | 590,000 | 553,000 | 572,000 | 98 | 1,430 |
| 2003-10-24 | 540,000 | 556,000 | 540,000 | 546,000 | 56 | 1,365 |
| 2003-10-23 | 565,000 | 565,000 | 548,000 | 550,000 | 170 | 1,375 |
| 2003-10-22 | 550,000 | 560,000 | 535,000 | 555,000 | 134 | 1,387.50 |
| 2003-10-21 | 589,000 | 600,000 | 550,000 | 558,000 | 161 | 1,395 |
| 2003-10-20 | 600,000 | 620,000 | 590,000 | 610,000 | 149 | 1,525 |
| 2003-10-17 | 663,000 | 690,000 | 630,000 | 663,000 | 122 | 1,657.50 |
| 2003-10-16 | 625,000 | 660,000 | 625,000 | 660,000 | 92 | 1,650 |
| 2003-10-15 | 626,000 | 626,000 | 610,000 | 623,000 | 42 | 1,557.50 |
| 2003-10-14 | 630,000 | 630,000 | 610,000 | 621,000 | 162 | 1,552.50 |
| 2003-10-10 | 576,000 | 665,000 | 576,000 | 650,000 | 259 | 1,625 |
| 2003-10-09 | 505,000 | 570,000 | 505,000 | 566,000 | 325 | 1,415 |
| 2003-10-08 | 490,000 | 506,000 | 490,000 | 500,000 | 79 | 1,250 |
| 2003-10-07 | 480,000 | 500,000 | 480,000 | 495,000 | 68 | 1,237.50 |
| 2003-10-06 | 475,000 | 490,000 | 470,000 | 480,000 | 60 | 1,200 |
| 2003-10-03 | 480,000 | 501,000 | 475,000 | 475,000 | 99 | 1,187.50 |
| 2003-10-02 | 485,000 | 485,000 | 478,000 | 480,000 | 40 | 1,200 |
| 2003-10-01 | 480,000 | 490,000 | 478,000 | 490,000 | 38 | 1,225 |
| 2003-09-30 | 480,000 | 490,000 | 470,000 | 490,000 | 22 | 1,225 |
| 2003-09-29 | 490,000 | 490,000 | 480,000 | 480,000 | 7 | 1,200 |
| 2003-09-26 | 495,000 | 495,000 | 489,000 | 490,000 | 8 | 1,225 |
| 2003-09-25 | 499,000 | 499,000 | 490,000 | 499,000 | 36 | 1,247.50 |
| 2003-09-24 | 495,000 | 500,000 | 490,000 | 500,000 | 51 | 1,250 |
| 2003-09-22 | 505,000 | 506,000 | 497,000 | 500,000 | 52 | 1,250 |
| 2003-09-19 | 507,000 | 508,000 | 503,000 | 503,000 | 43 | 1,257.50 |
| 2003-09-18 | 500,000 | 505,000 | 495,000 | 500,000 | 27 | 1,250 |
| 2003-09-17 | 492,000 | 508,000 | 491,000 | 495,000 | 39 | 1,237.50 |
| 2003-09-16 | 485,000 | 490,000 | 480,000 | 485,000 | 30 | 1,212.50 |
| 2003-09-12 | 485,000 | 509,000 | 480,000 | 480,000 | 32 | 1,200 |
| 2003-09-11 | 489,000 | 500,000 | 485,000 | 490,000 | 50 | 1,225 |
| 2003-09-10 | 490,000 | 500,000 | 490,000 | 500,000 | 24 | 1,250 |
| 2003-09-09 | 500,000 | 500,000 | 489,000 | 500,000 | 9 | 1,250 |
| 2003-09-08 | 516,000 | 516,000 | 505,000 | 505,000 | 5 | 1,262.50 |
| 2003-09-05 | 510,000 | 515,000 | 510,000 | 511,000 | 27 | 1,277.50 |
| 2003-09-04 | 499,000 | 510,000 | 490,000 | 505,000 | 43 | 1,262.50 |
| 2003-09-03 | 485,000 | 497,000 | 485,000 | 497,000 | 6 | 1,242.50 |
| 2003-09-02 | 505,000 | 505,000 | 485,000 | 485,000 | 25 | 1,212.50 |
| 2003-09-01 | 490,000 | 500,000 | 485,000 | 500,000 | 43 | 1,250 |
| 2003-08-29 | 513,000 | 514,000 | 485,000 | 500,000 | 33 | 1,250 |
| 2003-08-28 | 520,000 | 520,000 | 511,000 | 515,000 | 62 | 1,287.50 |
| 2003-08-27 | 510,000 | 530,000 | 501,000 | 530,000 | 149 | 1,325 |
| 2003-08-26 | 494,000 | 495,000 | 480,000 | 495,000 | 123 | 1,237.50 |
| 2003-08-25 | 899,000 | 910,000 | 889,000 | 890,000 | 75 | 1,112.50 |
| 2003-08-22 | 916,000 | 920,000 | 890,000 | 892,000 | 59 | 1,115 |
| 2003-08-21 | 899,000 | 925,000 | 880,000 | 915,000 | 73 | 1,143.75 |
| 2003-08-20 | 929,000 | 929,000 | 891,000 | 903,000 | 75 | 1,128.75 |
| 2003-08-19 | 920,000 | 930,000 | 906,000 | 930,000 | 79 | 1,162.50 |
| 2003-08-18 | 927,000 | 945,000 | 915,000 | 916,000 | 102 | 1,145 |
| 2003-08-15 | 935,000 | 935,000 | 915,000 | 927,000 | 55 | 1,158.75 |
| 2003-08-14 | 935,000 | 940,000 | 920,000 | 940,000 | 53 | 1,175 |
| 2003-08-13 | 940,000 | 945,000 | 915,000 | 935,000 | 43 | 1,168.75 |
| 2003-08-12 | 945,000 | 945,000 | 910,000 | 940,000 | 71 | 1,175 |
| 2003-08-11 | 970,000 | 970,000 | 938,000 | 940,000 | 98 | 1,175 |
| 2003-08-08 | 990,000 | 990,000 | 940,000 | 971,000 | 823 | 1,213.75 |
| 2003-08-07 | 885,000 | 914,000 | 880,000 | 910,000 | 47 | 1,137.50 |
| 2003-08-06 | 911,000 | 920,000 | 885,000 | 885,000 | 71 | 1,106.25 |
| 2003-08-05 | 939,000 | 939,000 | 900,000 | 925,000 | 49 | 1,156.25 |
| 2003-08-04 | 958,000 | 960,000 | 924,000 | 950,000 | 125 | 1,187.50 |
| 2003-08-01 | 915,000 | 970,000 | 910,000 | 968,000 | 741 | 1,210 |
| 2003-07-31 | 885,000 | 900,000 | 870,000 | 900,000 | 201 | 1,125 |
| 2003-07-30 | 870,000 | 888,000 | 862,000 | 882,000 | 161 | 1,102.50 |
| 2003-07-29 | 852,000 | 875,000 | 849,000 | 870,000 | 69 | 1,087.50 |
| 2003-07-28 | 850,000 | 860,000 | 850,000 | 850,000 | 57 | 1,062.50 |
| 2003-07-25 | 865,000 | 865,000 | 850,000 | 860,000 | 42 | 1,075 |
| 2003-07-24 | 846,000 | 881,000 | 839,000 | 865,000 | 211 | 1,081.25 |
| 2003-07-23 | 805,000 | 848,000 | 800,000 | 848,000 | 102 | 1,060 |
| 2003-07-22 | 800,000 | 800,000 | 760,000 | 795,000 | 39 | 993.75 |
| 2003-07-18 | 820,000 | 849,000 | 820,000 | 835,000 | 30 | 1,043.75 |
| 2003-07-17 | 820,000 | 830,000 | 810,000 | 810,000 | 24 | 1,012.50 |
| 2003-07-16 | 850,000 | 850,000 | 820,000 | 830,000 | 38 | 1,037.50 |
| 2003-07-15 | 850,000 | 855,000 | 820,000 | 855,000 | 32 | 1,068.75 |
| 2003-07-14 | 850,000 | 860,000 | 825,000 | 860,000 | 45 | 1,075 |
| 2003-07-11 | 879,000 | 879,000 | 830,000 | 860,000 | 87 | 1,075 |
| 2003-07-10 | 841,000 | 910,000 | 820,000 | 885,000 | 306 | 1,106.25 |
| 2003-07-09 | 799,000 | 848,000 | 799,000 | 840,000 | 192 | 1,050 |
| 2003-07-08 | 790,000 | 809,000 | 788,000 | 799,000 | 75 | 998.75 |
| 2003-07-07 | 770,000 | 800,000 | 770,000 | 790,000 | 121 | 987.50 |
| 2003-07-04 | 766,000 | 770,000 | 750,000 | 750,000 | 33 | 937.50 |
| 2003-07-03 | 770,000 | 780,000 | 760,000 | 760,000 | 92 | 950 |
| 2003-07-02 | 795,000 | 795,000 | 770,000 | 775,000 | 117 | 968.75 |
| 2003-07-01 | 730,000 | 800,000 | 730,000 | 790,000 | 255 | 987.50 |
| 2003-06-30 | 720,000 | 750,000 | 720,000 | 735,000 | 65 | 918.75 |
| 2003-06-27 | 700,000 | 720,000 | 690,000 | 720,000 | 80 | 900 |
| 2003-06-26 | 698,000 | 700,000 | 680,000 | 700,000 | 22 | 875 |
| 2003-06-25 | 670,000 | 700,000 | 670,000 | 699,000 | 31 | 873.75 |
| 2003-06-24 | 690,000 | 690,000 | 660,000 | 670,000 | 20 | 837.50 |
| 2003-06-23 | 700,000 | 700,000 | 672,000 | 700,000 | 29 | 875 |
| 2003-06-20 | 729,000 | 729,000 | 690,000 | 710,000 | 29 | 887.50 |
| 2003-06-19 | 700,000 | 730,000 | 700,000 | 730,000 | 33 | 912.50 |
| 2003-06-18 | 700,000 | 710,000 | 700,000 | 710,000 | 22 | 887.50 |
| 2003-06-17 | 710,000 | 720,000 | 700,000 | 700,000 | 40 | 875 |
| 2003-06-16 | 717,000 | 720,000 | 710,000 | 720,000 | 25 | 900 |
| 2003-06-13 | 730,000 | 745,000 | 720,000 | 745,000 | 29 | 931.25 |
| 2003-06-12 | 731,000 | 739,000 | 723,000 | 739,000 | 51 | 923.75 |
| 2003-06-11 | 740,000 | 747,000 | 730,000 | 730,000 | 58 | 912.50 |
| 2003-06-10 | 760,000 | 760,000 | 730,000 | 745,000 | 22 | 931.25 |
| 2003-06-09 | 775,000 | 775,000 | 745,000 | 750,000 | 69 | 937.50 |
| 2003-06-06 | 730,000 | 770,000 | 730,000 | 765,000 | 265 | 956.25 |
| 2003-06-05 | 728,000 | 730,000 | 715,000 | 725,000 | 36 | 906.25 |
| 2003-06-04 | 730,000 | 730,000 | 715,000 | 728,000 | 63 | 910 |
| 2003-06-03 | 725,000 | 735,000 | 710,000 | 735,000 | 80 | 918.75 |
| 2003-06-02 | 735,000 | 740,000 | 710,000 | 725,000 | 82 | 906.25 |
| 2003-05-30 | 700,000 | 748,000 | 700,000 | 733,000 | 108 | 916.25 |
| 2003-05-29 | 720,000 | 720,000 | 695,000 | 705,000 | 48 | 881.25 |
| 2003-05-28 | 709,000 | 730,000 | 690,000 | 730,000 | 61 | 912.50 |
| 2003-05-27 | 730,000 | 745,000 | 710,000 | 720,000 | 75 | 900 |
| 2003-05-26 | 767,000 | 767,000 | 726,000 | 730,000 | 76 | 912.50 |
| 2003-05-23 | 780,000 | 784,000 | 757,000 | 757,000 | 90 | 946.25 |
| 2003-05-22 | 760,000 | 778,000 | 745,000 | 778,000 | 98 | 972.50 |
| 2003-05-21 | 738,000 | 779,000 | 725,000 | 753,000 | 107 | 941.25 |
| 2003-05-20 | 742,000 | 758,000 | 722,000 | 740,000 | 86 | 925 |
| 2003-05-19 | 761,000 | 779,000 | 750,000 | 762,000 | 48 | 952.50 |
| 2003-05-16 | 786,000 | 790,000 | 751,000 | 751,000 | 111 | 938.75 |
| 2003-05-15 | 799,000 | 818,000 | 772,000 | 776,000 | 185 | 970 |
| 2003-05-14 | 741,000 | 811,000 | 720,000 | 810,000 | 608 | 1,012.50 |
| 2003-05-13 | 776,000 | 780,000 | 750,000 | 752,000 | 208 | 940 |
| 2003-05-12 | 783,000 | 791,000 | 745,000 | 781,000 | 239 | 976.25 |
| 2003-05-09 | 780,000 | 840,000 | 777,000 | 784,000 | 1,240 | 980 |
| 2003-05-08 | 700,000 | 795,000 | 685,000 | 784,000 | 1,871 | 980 |
| 2003-05-07 | 659,000 | 724,000 | 655,000 | 700,000 | 1,338 | 875 |
| 2003-05-06 | 646,000 | 666,000 | 640,000 | 660,000 | 388 | 825 |
| 2003-05-02 | 625,000 | 644,000 | 620,000 | 644,000 | 119 | 805 |
| 2003-05-01 | 619,000 | 625,000 | 610,000 | 625,000 | 77 | 781.25 |
| 2003-04-30 | 644,000 | 644,000 | 616,000 | 625,000 | 46 | 781.25 |
| 2003-04-28 | 600,000 | 645,000 | 600,000 | 645,000 | 101 | 806.25 |
| 2003-04-25 | 640,000 | 640,000 | 602,000 | 602,000 | 127 | 752.50 |
| 2003-04-24 | 660,000 | 665,000 | 623,000 | 640,000 | 184 | 800 |
| 2003-04-23 | 642,000 | 655,000 | 636,000 | 650,000 | 155 | 812.50 |
| 2003-04-22 | 640,000 | 650,000 | 620,000 | 639,000 | 117 | 798.75 |
| 2003-04-21 | 662,000 | 662,000 | 640,000 | 650,000 | 456 | 812.50 |
| 2003-04-18 | 620,000 | 660,000 | 620,000 | 657,000 | 1,169 | 821.25 |
| 2003-04-17 | 622,000 | 622,000 | 600,000 | 620,000 | 361 | 775 |
| 2003-04-16 | 615,000 | 630,000 | 593,000 | 622,000 | 477 | 777.50 |
| 2003-04-15 | 588,000 | 615,000 | 540,000 | 614,000 | 464 | 767.50 |
| 2003-04-14 | 611,000 | 638,000 | 585,000 | 598,000 | 1,190 | 747.50 |
| 2003-04-11 | 591,000 | 621,000 | 572,000 | 621,000 | 2,727 | 776.25 |
| 2003-04-10 | 521,000 | 521,000 | 521,000 | 521,000 | 1,454 | 651.25 |
分割・併合履歴 ： [2013-11-27]1株→100株 [2011-09-28]1株→2株 [2006-05-26]1株→2株 [2003-08-26]1株→2株
