1. HOME >
  2. 株価時系列 >
  3. 2769 >
  4. 2016年

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 [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,1811,1841,1801,1815,8001,181
2016-12-291,1901,1911,1761,1849,0001,184
2016-12-281,1751,1931,1751,1929,8001,192
2016-12-271,1801,1811,1751,17518,2001,175
2016-12-261,1851,1881,1801,18319,1001,183
2016-12-221,1921,1921,1901,19013,4001,190
2016-12-211,1961,1971,1921,19314,1001,193
2016-12-201,1951,1971,1931,19617,3001,196
2016-12-191,1991,2001,1951,19612,3001,196
2016-12-161,2001,2021,1981,19911,1001,199
2016-12-151,2021,2041,2001,20011,5001,200
2016-12-141,2021,2051,2001,2029,0001,202
2016-12-131,1991,2051,1981,20212,7001,202
2016-12-121,1951,2031,1951,20213,9001,202
2016-12-091,1991,2011,1951,19512,5001,195
2016-12-081,2001,2031,1981,20313,4001,203
2016-12-071,2051,2051,1971,20020,3001,200
2016-12-061,2141,2141,2021,2069,6001,206
2016-12-051,2171,2171,2081,21513,0001,215
2016-12-021,2231,2231,2161,22015,3001,220
2016-12-011,2241,2251,2201,22418,4001,224
2016-11-301,2221,2271,2221,22513,7001,225
2016-11-291,2161,2261,2141,22121,1001,221
2016-11-281,1661,2251,1651,21678,7001,216
2016-11-251,2961,2961,2601,27295,8001,272
2016-11-241,3111,3121,3031,30358,1001,303
2016-11-221,3121,3141,3111,31122,2001,311
2016-11-211,3111,3151,3111,31419,4001,314
2016-11-181,3131,3151,3101,31117,6001,311
2016-11-171,3121,3141,3101,31112,0001,311
2016-11-161,3141,3151,3111,31411,7001,314
2016-11-151,3131,3161,3101,31411,6001,314
2016-11-141,3141,3191,3111,31214,9001,312
2016-11-111,3171,3191,3041,30712,8001,307
2016-11-101,3161,3201,3031,31718,3001,317
2016-11-091,3261,3261,2501,30048,2001,300
2016-11-081,3311,3311,3191,32017,0001,320
2016-11-071,3211,3301,3211,33012,0001,330
2016-11-041,3301,3331,3181,32118,3001,321
2016-11-021,3491,3491,3301,33627,5001,336
2016-11-011,3481,3501,3421,34818,2001,348
2016-10-311,3311,3411,3301,34115,4001,341
2016-10-281,3281,3301,3281,32910,3001,329
2016-10-271,3261,3301,3211,32718,0001,327
2016-10-261,3241,3261,3201,32615,8001,326
2016-10-251,3271,3271,3181,32515,5001,325
2016-10-241,3201,3221,3151,32214,4001,322
2016-10-211,3201,3201,3101,31015,7001,310
2016-10-201,3221,3241,3151,32018,6001,320
2016-10-191,3001,3141,3001,31418,6001,314
2016-10-171,2601,2791,2561,27316,0001,273
2016-10-131,2611,2611,2511,25613,3001,256
2016-10-121,2881,2881,2511,26332,7001,263
2016-10-111,3351,3361,2941,29442,4001,294
2016-10-071,3101,3351,3101,33025,0001,330
2016-10-061,3001,3121,2991,30629,1001,306
2016-10-051,2881,2991,2881,29724,0001,297
2016-10-041,2691,2801,2661,27821,2001,278
2016-10-031,2571,2651,2551,26413,8001,264
2016-09-301,2581,2581,2521,25710,3001,257
2016-09-291,2501,2591,2491,25717,1001,257
2016-09-281,2341,2471,2341,24414,5001,244
2016-09-271,2301,2341,2271,23413,8001,234
2016-09-261,2281,2301,2241,2289,5001,228
2016-09-231,2251,2291,2221,22813,4001,228
2016-09-211,2201,2281,2201,2259,7001,225
2016-09-201,2211,2241,2191,22110,6001,221
2016-09-161,2221,2221,2181,2215,4001,221
2016-09-151,2151,2221,2131,2158,7001,215
2016-09-141,2211,2251,2161,21810,9001,218
2016-09-131,2191,2221,2181,2219,2001,221
2016-09-121,2151,2201,2151,2177,2001,217
2016-09-091,2101,2181,2101,2157,8001,215
2016-09-081,2111,2171,2101,21013,6001,210
2016-09-071,2091,2121,2001,21111,2001,211
2016-09-061,1901,2191,1901,20816,4001,208
2016-09-051,1601,1851,1601,18416,1001,184
2016-09-021,1541,1671,1511,16715,7001,167
2016-09-011,1651,1651,1521,15728,1001,157
2016-08-311,1891,1891,1781,17923,9001,179
2016-08-301,2001,2041,1981,19820,8001,198
2016-08-291,2221,2261,2001,20834,7001,208
2016-08-261,2351,2351,2281,2348,2001,234
2016-08-251,2251,2341,2251,2347,9001,234
2016-08-241,2231,2261,2221,2246,7001,224
2016-08-231,2311,2311,2221,22210,0001,222
2016-08-221,2261,2311,2221,22811,8001,228
2016-08-191,2211,2281,2211,2267,5001,226
2016-08-181,2271,2281,2211,2235,1001,223
2016-08-171,2351,2351,2211,2227,2001,222
2016-08-161,2401,2411,2251,22713,0001,227
2016-08-151,2211,2371,2211,23714,2001,237
2016-08-121,2101,2211,2101,21615,4001,216
2016-08-101,2051,2151,2041,2118,6001,211
2016-08-091,2011,2101,2011,20511,0001,205
2016-08-081,2091,2141,2001,20115,3001,201
2016-08-051,2041,2081,2011,2057,8001,205
2016-08-041,2101,2231,2011,20115,7001,201
2016-08-031,2391,2391,2101,21728,9001,217
2016-08-021,2281,2401,2201,23424,5001,234
2016-08-011,2051,2281,2001,22729,0001,227
2016-07-291,1811,2081,1761,20828,0001,208
2016-07-281,1911,1951,1781,17830,9001,178
2016-07-271,2041,2041,1901,19137,5001,191
2016-07-261,2101,2111,2001,20028,0001,200
2016-07-251,2101,2261,2101,21033,9001,210
2016-07-221,2341,2341,2091,21652,8001,216
2016-07-211,2021,2491,2021,23582,5001,235
2016-07-201,1901,1951,1561,194118,2001,194
2016-07-191,2481,2501,2001,220268,2001,220
2016-07-151,2771,3991,2771,316426,4001,316
2016-07-141,6671,6781,6671,6773,7001,677
2016-07-131,6701,6801,6691,6696,7001,669
2016-07-121,6561,6691,6441,6699,1001,669
2016-07-111,6551,6561,6461,6556,2001,655
2016-07-081,6551,6601,6391,6395,6001,639
2016-07-071,6541,6601,6501,6554,6001,655
2016-07-061,6471,6471,6371,6474,8001,647
2016-07-051,6301,6471,6301,6478,2001,647
2016-07-041,6511,6511,6371,63710,4001,637
2016-07-011,6701,6701,6451,65614,0001,656
2016-06-301,6681,6881,6681,67411,6001,674
2016-06-291,6511,6671,6461,66711,6001,667
2016-06-281,6251,6481,6181,6479,8001,647
2016-06-271,5951,6251,5901,62513,2001,625
2016-06-241,6391,6391,5501,59935,1001,599
2016-06-231,6201,6291,6201,6244,8001,624
2016-06-221,6341,6351,6201,63411,5001,634
2016-06-211,6301,6331,6221,6336,5001,633
2016-06-201,6201,6301,6181,6306,5001,630
2016-06-171,6091,6421,6091,6296,0001,629
2016-06-161,6451,6451,6031,60813,1001,608
2016-06-151,6121,6701,6111,6467,2001,646
2016-06-141,6451,6521,6001,62114,9001,621
2016-06-131,6751,6751,6421,64213,9001,642
2016-06-101,6761,6761,6681,6754,9001,675
2016-06-091,6751,6761,6691,6767,9001,676
2016-06-081,6731,6751,6621,6756,9001,675
2016-06-071,6591,6731,6591,6737,4001,673
2016-06-061,6651,6661,6511,6529,6001,652
2016-06-031,6501,6651,6491,66510,7001,665
2016-06-021,6371,6501,6361,6436,7001,643
2016-06-011,6311,6401,6261,6377,0001,637
2016-05-311,6221,6311,6221,6317,9001,631
2016-05-301,6291,6311,6191,6209,5001,620
2016-05-271,6101,6291,6051,62914,2001,629
2016-05-261,6001,6151,6001,61512,3001,615
2016-05-251,5981,6001,5951,6007,5001,600
2016-05-241,5851,5951,5851,5956,4001,595
2016-05-231,5871,5901,5851,5856,5001,585
2016-05-201,5871,5881,5841,5875,6001,587
2016-05-191,5801,5851,5791,5856,1001,585
2016-05-181,5801,5841,5771,5804,6001,580
2016-05-171,5821,5831,5771,5786,2001,578
2016-05-161,5881,5881,5821,5825,2001,582
2016-05-131,5791,5871,5781,5875,6001,587
2016-05-121,5851,5851,5761,5785,3001,578
2016-05-111,5881,5881,5771,5777,4001,577
2016-05-101,5831,5881,5761,5828,7001,582
2016-05-091,5721,5781,5631,5728,4001,572
2016-05-061,5501,5561,5501,5566,1001,556
2016-05-021,5331,5411,5301,5418,1001,541
2016-04-281,5341,5431,5331,5358,1001,535
2016-04-271,5331,5371,5331,5334,5001,533
2016-04-261,5351,5401,5321,5336,8001,533
2016-04-251,5251,5281,5211,5286,9001,528
2016-04-221,5181,5191,5151,5184,2001,518
2016-04-211,5201,5201,5111,5186,6001,518
2016-04-201,5191,5201,5131,5136,3001,513
2016-04-191,5191,5241,5171,5205,1001,520
2016-04-181,5111,5181,5091,5168,5001,516
2016-04-151,5251,5251,5131,52311,4001,523
2016-04-141,5341,5361,5291,5349,7001,534
2016-04-131,5321,5401,5321,5333,7001,533
2016-04-121,5351,5401,5301,5325,6001,532
2016-04-111,5281,5361,5201,5324,8001,532
2016-04-081,5011,5251,5001,5259,9001,525
2016-04-071,5101,5151,5001,5078,2001,507
2016-04-061,5041,5091,4981,50515,2001,505
2016-04-051,5451,5471,5101,51013,6001,510
2016-04-041,5501,5601,5451,5457,6001,545
2016-04-011,5781,5841,5401,54514,7001,545
2016-03-311,5731,5771,5731,5755,6001,575
2016-03-301,5701,5731,5631,5685,8001,568
2016-03-291,5441,5621,5441,5624,6001,562
2016-03-281,5501,5551,5421,54610,6001,546
2016-03-251,5541,5561,5511,5514,4001,551
2016-03-241,5551,5681,5521,5547,4001,554
2016-03-231,5621,5681,5601,5614,2001,561
2016-03-221,5701,5701,5591,5606,5001,560
2016-03-181,5691,5711,5561,5566,1001,556
2016-03-171,5581,5701,5581,5616,9001,561
2016-03-161,5511,5571,5511,5575,6001,557
2016-03-151,5341,5501,5341,5507,5001,550
2016-03-141,5231,5331,5201,5207,9001,520
2016-03-111,5151,5241,5151,5204,1001,520
2016-03-101,5171,5201,5081,5097,2001,509
2016-03-091,5121,5161,5091,5096,6001,509
2016-03-081,5301,5301,5101,5127,5001,512
2016-03-071,5191,5241,5101,5155,1001,515
2016-03-041,5101,5121,5071,5096,3001,509
2016-03-031,5081,5101,5041,5084,4001,508
2016-03-021,5091,5101,5051,5086,3001,508
2016-03-011,5001,5081,4961,5035,8001,503
2016-02-291,5001,5061,4971,4986,2001,498
2016-02-261,4981,5031,4961,5004,7001,500
2016-02-251,5051,5091,4981,5014,8001,501
2016-02-241,5001,5051,4961,4974,1001,497
2016-02-231,5101,5121,4991,4995,0001,499
2016-02-221,5001,5081,4951,5027,3001,502
2016-02-191,4981,4991,4901,4925,7001,492
2016-02-181,4931,4981,4861,4945,6001,494
2016-02-171,4941,4961,4681,4758,5001,475
2016-02-161,4781,4951,4781,4948,7001,494
2016-02-151,4441,4751,4441,46618,9001,466
2016-02-121,4501,4551,4201,43034,8001,430
2016-02-101,5081,5081,4781,47818,1001,478
2016-02-091,5101,5121,5001,50111,1001,501
2016-02-081,5191,5191,5051,5197,1001,519
2016-02-051,5461,5461,5161,5238,9001,523
2016-02-041,5651,5651,5451,5465,5001,546
2016-02-031,5671,5681,5501,5558,0001,555
2016-02-021,5651,5691,5601,5696,7001,569
2016-02-011,5491,5671,5421,56512,1001,565
2016-01-291,5131,5251,5131,5226,6001,522
2016-01-281,5151,5201,5141,5148,2001,514
2016-01-271,5201,5231,5111,5155,0001,515
2016-01-261,5151,5151,5011,5027,2001,502
2016-01-251,4891,5181,4871,51814,7001,518
2016-01-221,4151,4701,4151,47019,3001,470
2016-01-211,4511,4581,4091,40929,0001,409
2016-01-201,4751,4781,4581,45814,5001,458
2016-01-191,4751,4821,4701,4719,4001,471
2016-01-181,4901,4901,4521,47725,2001,477
2016-01-151,5061,5201,5001,50027,2001,500
2016-01-141,5501,5501,5201,52513,1001,525
2016-01-131,5301,5611,5261,56113,8001,561
2016-01-121,5511,5521,5001,52133,7001,521
2016-01-081,5531,5751,5431,55123,9001,551
2016-01-071,5981,5991,5701,57515,2001,575
2016-01-061,6191,6231,5851,60017,8001,600
2016-01-051,6151,6211,6101,61711,9001,617
2016-01-041,6291,6291,6111,6158,7001,615

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