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 [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-28600,000605,000591,000605,000173,025
2007-12-27581,000591,000581,000591,000362,955
2007-12-26574,000574,000565,000572,000162,860
2007-12-25570,000585,000565,000584,000342,920
2007-12-21576,000576,000563,000563,000142,815
2007-12-20606,000606,000571,000584,000412,920
2007-12-19594,000600,000585,000600,000853,000
2007-12-18594,000596,000594,000594,000192,970
2007-12-17602,000602,000596,000596,000162,980
2007-12-14603,000605,000601,000603,000203,015
2007-12-13603,000611,000599,000603,000453,015
2007-12-12600,000603,000595,000603,000213,015
2007-12-11605,000605,000600,000600,000253,000
2007-12-10615,000615,000604,000610,000193,050
2007-12-07619,000620,000619,000619,00093,095
2007-12-06610,000610,000599,000599,000182,995
2007-12-05598,000610,000595,000610,000523,050
2007-12-04600,000600,000597,000600,000203,000
2007-12-03604,000604,000601,000603,000503,015
2007-11-30600,000609,000597,000603,000923,015
2007-11-29586,000598,000580,000587,0001642,935
2007-11-28570,000572,000559,000570,000312,850
2007-11-27571,000579,000570,000571,000192,855
2007-11-26564,000579,000564,000579,000502,895
2007-11-22578,000591,000570,000574,000392,870
2007-11-21628,000628,000628,000628,00043,140
2007-11-20625,000628,000620,000628,00073,140
2007-11-19645,000645,000625,000625,00053,125
2007-11-16645,000645,000645,000645,00013,225
2007-11-15646,000665,000646,000660,000343,300
2007-11-14635,000642,000625,000639,000313,195
2007-11-13635,000635,000635,000635,00033,175
2007-11-09638,000638,000638,000638,00063,190
2007-11-08640,000640,000610,000638,000463,190
2007-11-07639,000639,000627,000636,000143,180
2007-11-06630,000635,000626,000627,000493,135
2007-11-05638,000641,000614,000620,000863,100
2007-11-02631,000635,000616,000620,000943,100
2007-11-01690,000699,000650,000655,000643,275
2007-10-31700,000720,000670,000719,0001033,595
2007-10-30651,000702,000650,000700,0001553,500
2007-10-29640,000655,000639,000649,000733,245
2007-10-26641,000641,000632,000635,000413,175
2007-10-25614,000642,000614,000642,000573,210
2007-10-24619,000631,000612,000612,000483,060
2007-10-23614,000620,000611,000620,000623,100
2007-10-22601,000615,000601,000613,000383,065
2007-10-19623,000650,000600,000645,0001003,225
2007-10-18580,000623,000579,000623,000723,115
2007-10-17629,000629,000599,000600,000263,000
2007-10-16660,000660,000630,000630,000493,150
2007-10-15669,000669,000655,000660,000663,300
2007-10-12661,000671,000655,000670,0001143,350
2007-10-11627,000665,000620,000661,0002163,305
2007-10-10650,000660,000638,000657,0004303,285
2007-10-09545,000625,000545,000620,0003923,100
2007-10-05497,000537,000497,000525,0001092,625
2007-10-04492,000502,000491,000495,0001052,475
2007-10-03500,000500,000484,000487,0001052,435
2007-10-02503,000504,000497,000502,000922,510
2007-10-01520,000520,000511,000514,000832,570
2007-09-28520,000537,000510,000510,000962,550
2007-09-27530,000538,000518,000520,000992,600
2007-09-26505,000520,000504,000510,000402,550
2007-09-25498,000505,000498,000501,000352,505
2007-09-21490,000495,000490,000495,000172,475
2007-09-20510,000516,000500,000505,000752,525
2007-09-19458,000491,000458,000490,000972,450
2007-09-18485,000485,000460,000473,000812,365
2007-09-14498,000498,000480,000491,000762,455
2007-09-13509,000510,000490,000498,000362,490
2007-09-12510,000510,000503,000509,000722,545
2007-09-11520,000520,000505,000510,000522,550
2007-09-10506,000520,000504,000510,000572,550
2007-09-07510,000528,000508,000516,000422,580
2007-09-06525,000525,000515,000520,000222,600
2007-09-05519,000519,000509,000515,000322,575
2007-09-04520,000520,000507,000509,000272,545
2007-09-03537,000537,000521,000522,000442,610
2007-08-31523,000539,000510,000531,000482,655
2007-08-30551,000551,000523,000525,000472,625
2007-08-29553,000553,000536,000537,0001192,685
2007-08-28569,000569,000553,000557,000602,785
2007-08-27570,000571,000568,000569,000742,845
2007-08-24570,000570,000568,000570,000782,850
2007-08-23570,000571,000567,000570,0001302,850
2007-08-22580,000580,000563,000573,000612,865
2007-08-21585,000585,000575,000580,000532,900
2007-08-20589,000589,000572,000579,000902,895
2007-08-17570,000578,000567,000572,0001042,860
2007-08-16588,000588,000560,000565,000312,825
2007-08-15583,000590,000583,000589,000412,945
2007-08-14594,000603,000584,000603,000273,015
2007-08-13592,000605,000592,000600,00093,000
2007-08-10600,000615,000600,000610,000213,050
2007-08-09618,000620,000617,000617,000163,085
2007-08-08612,000620,000611,000615,000653,075
2007-08-07612,000615,000606,000612,000753,060
2007-08-06594,000594,000590,000594,000192,970
2007-08-03618,000618,000610,000612,000503,060
2007-08-02620,000625,000620,000620,000273,100
2007-08-01618,000630,000617,000619,0001313,095
2007-07-31609,000618,000609,000618,000793,090
2007-07-30600,000616,000600,000612,000763,060
2007-07-27595,000605,000595,000600,000953,000
2007-07-26587,000605,000587,000602,000763,010
2007-07-25572,000601,000572,000592,0001722,960
2007-07-24564,000575,000558,000562,0001342,810
2007-07-23565,000573,000557,000557,0003772,785
2007-07-20593,000595,000589,000590,000832,950
2007-07-19576,000592,000576,000591,000932,955
2007-07-18573,000583,000573,000576,000282,880
2007-07-17599,000599,000572,000574,000632,870
2007-07-13599,000599,000593,000596,000582,980
2007-07-12598,000608,000593,000600,0001383,000
2007-07-11593,000599,000590,000598,000992,990
2007-07-10593,000597,000589,000595,0002112,975
2007-07-09593,000595,000590,000593,000952,965
2007-07-06594,000596,000591,000593,0001002,965
2007-07-05580,000590,000580,000590,0001722,950
2007-07-04581,000583,000580,000580,000932,900
2007-07-03580,000582,000576,000580,000702,900
2007-07-02575,000580,000575,000575,000722,875
2007-06-29585,000585,000574,000584,000822,920
2007-06-28572,000584,000572,000584,0001312,920
2007-06-27567,000582,000565,000582,0001892,910
2007-06-26573,000580,000564,000577,0005752,885
2007-06-25591,000591,000563,000563,000882,815
2007-06-22605,000606,000583,000600,000713,000
2007-06-21585,000605,000580,000605,0001663,025
2007-06-20595,000595,000575,000579,0001292,895
2007-06-19574,000597,000573,000597,0002772,985
2007-06-18560,000574,000556,000571,0003272,855
2007-06-15551,000560,000549,000550,0002932,750
2007-06-14550,000560,000548,000551,0003272,755
2007-06-13554,000559,000541,000541,0004642,705
2007-06-12599,000599,000540,000588,0005012,940
2007-06-11639,000640,000580,000597,0001322,985
2007-06-08666,000668,000654,000659,000643,295
2007-06-07690,000692,000686,000689,000423,445
2007-06-06670,000690,000670,000690,000513,450
2007-06-05675,000675,000663,000666,000123,330
2007-06-04690,000690,000665,000665,000183,325
2007-06-01679,000680,000672,000672,000223,360
2007-05-31691,000691,000682,000683,000143,415
2007-05-30700,000708,000681,000681,000303,405
2007-05-29688,000693,000672,000692,000333,460
2007-05-28670,000680,000665,000669,000233,345
2007-05-25669,000680,000660,000680,000633,400
2007-05-24654,000668,000654,000668,000173,340
2007-05-23659,000660,000651,000652,000273,260
2007-05-22676,000680,000661,000661,000223,305
2007-05-21671,000675,000670,000670,000113,350
2007-05-18698,000700,000685,000686,000293,430
2007-05-17697,000697,000697,000697,00023,485
2007-05-16690,000690,000683,000686,00083,430
2007-05-15702,000702,000692,000700,00053,500
2007-05-14704,000706,000701,000705,000103,525
2007-05-11705,000710,000702,000702,000463,510
2007-05-10705,000710,000692,000705,000113,525
2007-05-09700,000706,000693,000705,000193,525
2007-05-08720,000733,000710,000720,000723,600
2007-05-07662,000700,000662,000700,000523,500
2007-05-02662,000662,000660,000662,000143,310
2007-05-01648,000670,000648,000662,000223,310
2007-04-27650,000650,000639,000639,000243,195
2007-04-26658,000670,000650,000653,000543,265
2007-04-25666,000667,000660,000664,000633,320
2007-04-24676,000680,000672,000676,000333,380
2007-04-23688,000690,000673,000676,000183,380
2007-04-20693,000700,000669,000700,000343,500
2007-04-19701,000701,000683,000693,000233,465
2007-04-18720,000720,000691,000701,000583,505
2007-04-17701,000715,000691,000715,000573,575
2007-04-16711,000712,000711,000711,000153,555
2007-04-13721,000721,000715,000717,000533,585
2007-04-12720,000721,000718,000720,0001233,600
2007-04-11730,000735,000721,000721,0002083,605
2007-04-10752,000764,000750,000750,0002383,750
2007-04-09715,000718,000715,000716,000323,580
2007-04-06715,000716,000713,000715,0001143,575
2007-04-05700,000711,000700,000710,000533,550
2007-04-04676,000697,000676,000697,000473,485
2007-04-03682,000682,000662,000676,000343,380
2007-04-02665,000683,000665,000682,000283,410
2007-03-30674,000674,000667,000674,000103,370
2007-03-29661,000675,000660,000675,000243,375
2007-03-28665,000673,000657,000671,000193,355
2007-03-27675,000675,000665,000675,00063,375
2007-03-26679,000680,000675,000675,000273,375
2007-03-23672,000682,000652,000680,000323,400
2007-03-22650,000662,000627,000662,000663,310
2007-03-20646,000656,000646,000650,0001803,250
2007-03-19650,000656,000650,000656,000163,280
2007-03-16691,000691,000670,000670,00053,350
2007-03-15675,000681,000675,000681,000563,405
2007-03-14653,000659,000645,000659,000313,295
2007-03-13664,000666,000662,000662,00033,310
2007-03-12656,000666,000656,000666,000173,330
2007-03-09677,000679,000666,000666,000223,330
2007-03-08668,000680,000665,000675,0001293,375
2007-03-07659,000670,000659,000668,000723,340
2007-03-06618,000648,000618,000646,000413,230
2007-03-05622,000629,000622,000628,000343,140
2007-03-02615,000637,000615,000637,000443,185
2007-03-01640,000645,000615,000617,000573,085
2007-02-28602,000639,000602,000639,0001873,195
2007-02-27666,000675,000663,000665,000883,325
2007-02-26670,000670,000664,000665,000473,325
2007-02-23669,000670,000661,000667,000583,335
2007-02-22672,000672,000660,000671,000863,355
2007-02-21666,000681,000666,000672,0001783,360
2007-02-20693,000694,000663,000663,000903,315
2007-02-19690,000695,000674,000694,0001563,470
2007-02-16710,000710,000695,000695,0002193,475
2007-02-15717,000717,000710,000712,000463,560
2007-02-14728,000728,000712,000712,000423,560
2007-02-13716,000742,000715,000720,0001173,600
2007-02-09710,000716,000709,000715,000673,575
2007-02-08703,000713,000703,000710,000483,550
2007-02-07710,000710,000695,000703,0002033,515
2007-02-06702,000722,000702,000712,0001243,560
2007-02-05699,000702,000696,000699,000513,495
2007-02-02694,000710,000692,000699,0002223,495
2007-02-01694,000704,000691,000693,0001243,465
2007-01-31673,000695,000668,000690,0002603,450
2007-01-30666,000668,000659,000665,000573,325
2007-01-29635,000667,000629,000662,0001663,310
2007-01-26625,000638,000625,000635,000553,175
2007-01-25637,000650,000633,000634,000683,170
2007-01-24632,000637,000630,000634,000523,170
2007-01-23625,000640,000625,000640,0001113,200
2007-01-22611,000618,000607,000613,0001233,065
2007-01-19598,000613,000590,000606,0001023,030
2007-01-18600,000611,000596,000601,0001653,005
2007-01-17590,000598,000587,000595,0001022,975
2007-01-16571,000580,000570,000580,000642,900
2007-01-15541,000573,000535,000573,0001182,865
2007-01-12552,000555,000538,000546,000822,730
2007-01-11562,000562,000555,000555,000502,775
2007-01-10561,000563,000561,000561,000382,805
2007-01-09575,000577,000561,000561,0001212,805
2007-01-05576,000576,000565,000571,000792,855
2007-01-04585,000585,000567,000572,000762,860

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