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 [2019年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2019-12-30 | 1,013 | 1,017 | 1,012 | 1,016 | 5,900 | 1,016 |
| 2019-12-27 | 1,010 | 1,014 | 1,010 | 1,012 | 5,700 | 1,012 |
| 2019-12-26 | 1,015 | 1,016 | 1,010 | 1,012 | 12,200 | 1,012 |
| 2019-12-25 | 1,015 | 1,016 | 1,010 | 1,012 | 9,200 | 1,012 |
| 2019-12-24 | 1,035 | 1,038 | 1,016 | 1,021 | 18,900 | 1,021 |
| 2019-12-23 | 1,032 | 1,043 | 1,032 | 1,035 | 19,000 | 1,035 |
| 2019-12-20 | 1,025 | 1,031 | 1,025 | 1,030 | 8,700 | 1,030 |
| 2019-12-19 | 1,017 | 1,025 | 1,015 | 1,023 | 7,600 | 1,023 |
| 2019-12-18 | 1,030 | 1,030 | 1,016 | 1,016 | 15,100 | 1,016 |
| 2019-12-17 | 1,010 | 1,016 | 1,010 | 1,014 | 12,000 | 1,014 |
| 2019-12-16 | 1,007 | 1,020 | 1,005 | 1,019 | 28,300 | 1,019 |
| 2019-12-13 | 1,007 | 1,011 | 1,006 | 1,008 | 6,900 | 1,008 |
| 2019-12-12 | 1,012 | 1,012 | 1,006 | 1,006 | 7,500 | 1,006 |
| 2019-12-11 | 1,010 | 1,013 | 1,009 | 1,010 | 5,800 | 1,010 |
| 2019-12-10 | 1,007 | 1,020 | 1,007 | 1,011 | 12,100 | 1,011 |
| 2019-12-09 | 1,012 | 1,013 | 1,008 | 1,010 | 7,200 | 1,010 |
| 2019-12-06 | 1,012 | 1,012 | 1,002 | 1,011 | 10,900 | 1,011 |
| 2019-12-05 | 1,035 | 1,035 | 1,004 | 1,011 | 29,800 | 1,011 |
| 2019-12-04 | 1,002 | 1,039 | 1,002 | 1,039 | 32,100 | 1,039 |
| 2019-12-03 | 1,012 | 1,012 | 1,001 | 1,001 | 16,800 | 1,001 |
| 2019-12-02 | 1,029 | 1,029 | 1,007 | 1,011 | 28,200 | 1,011 |
| 2019-11-29 | 1,032 | 1,035 | 1,030 | 1,032 | 21,400 | 1,032 |
| 2019-11-28 | 1,003 | 1,049 | 1,002 | 1,032 | 120,600 | 1,032 |
| 2019-11-27 | 1,070 | 1,090 | 1,070 | 1,090 | 77,400 | 1,090 |
| 2019-11-26 | 1,095 | 1,096 | 1,061 | 1,070 | 81,800 | 1,070 |
| 2019-11-25 | 1,105 | 1,105 | 1,094 | 1,095 | 51,800 | 1,095 |
| 2019-11-22 | 1,111 | 1,112 | 1,103 | 1,105 | 32,100 | 1,105 |
| 2019-11-21 | 1,115 | 1,115 | 1,105 | 1,110 | 32,500 | 1,110 |
| 2019-11-20 | 1,115 | 1,118 | 1,113 | 1,115 | 25,400 | 1,115 |
| 2019-11-19 | 1,119 | 1,119 | 1,114 | 1,116 | 18,900 | 1,116 |
| 2019-11-18 | 1,112 | 1,119 | 1,112 | 1,118 | 17,100 | 1,118 |
| 2019-11-15 | 1,109 | 1,114 | 1,106 | 1,111 | 16,900 | 1,111 |
| 2019-11-14 | 1,119 | 1,126 | 1,101 | 1,105 | 23,900 | 1,105 |
| 2019-11-13 | 1,097 | 1,123 | 1,097 | 1,119 | 43,500 | 1,119 |
| 2019-11-12 | 1,120 | 1,120 | 1,079 | 1,093 | 72,100 | 1,093 |
| 2019-11-11 | 1,154 | 1,154 | 1,119 | 1,125 | 45,200 | 1,125 |
| 2019-11-08 | 1,149 | 1,152 | 1,144 | 1,150 | 54,600 | 1,150 |
| 2019-11-07 | 1,139 | 1,150 | 1,138 | 1,147 | 53,400 | 1,147 |
| 2019-11-06 | 1,123 | 1,135 | 1,122 | 1,135 | 36,000 | 1,135 |
| 2019-11-05 | 1,115 | 1,121 | 1,113 | 1,120 | 38,400 | 1,120 |
| 2019-11-01 | 1,108 | 1,111 | 1,106 | 1,111 | 23,600 | 1,111 |
| 2019-10-31 | 1,101 | 1,109 | 1,101 | 1,108 | 20,600 | 1,108 |
| 2019-10-30 | 1,100 | 1,101 | 1,098 | 1,099 | 24,100 | 1,099 |
| 2019-10-29 | 1,100 | 1,100 | 1,096 | 1,100 | 20,000 | 1,100 |
| 2019-10-28 | 1,091 | 1,098 | 1,090 | 1,096 | 29,700 | 1,096 |
| 2019-10-25 | 1,089 | 1,090 | 1,087 | 1,090 | 12,400 | 1,090 |
| 2019-10-24 | 1,085 | 1,088 | 1,084 | 1,088 | 11,900 | 1,088 |
| 2019-10-23 | 1,082 | 1,085 | 1,081 | 1,082 | 19,100 | 1,082 |
| 2019-10-21 | 1,080 | 1,080 | 1,074 | 1,080 | 12,700 | 1,080 |
| 2019-10-18 | 1,080 | 1,081 | 1,074 | 1,076 | 12,300 | 1,076 |
| 2019-10-17 | 1,075 | 1,080 | 1,071 | 1,080 | 17,900 | 1,080 |
| 2019-10-16 | 1,070 | 1,074 | 1,068 | 1,074 | 14,400 | 1,074 |
| 2019-10-15 | 1,069 | 1,070 | 1,066 | 1,070 | 15,500 | 1,070 |
| 2019-10-11 | 1,062 | 1,066 | 1,062 | 1,063 | 8,600 | 1,063 |
| 2019-10-10 | 1,057 | 1,061 | 1,055 | 1,061 | 7,400 | 1,061 |
| 2019-10-09 | 1,052 | 1,056 | 1,051 | 1,056 | 4,600 | 1,056 |
| 2019-10-08 | 1,057 | 1,059 | 1,052 | 1,052 | 6,800 | 1,052 |
| 2019-10-07 | 1,064 | 1,065 | 1,045 | 1,057 | 17,200 | 1,057 |
| 2019-10-04 | 1,068 | 1,068 | 1,060 | 1,063 | 8,400 | 1,063 |
| 2019-10-03 | 1,068 | 1,068 | 1,063 | 1,063 | 8,700 | 1,063 |
| 2019-10-02 | 1,066 | 1,070 | 1,063 | 1,069 | 13,300 | 1,069 |
| 2019-10-01 | 1,066 | 1,070 | 1,066 | 1,068 | 9,000 | 1,068 |
| 2019-09-30 | 1,070 | 1,070 | 1,064 | 1,065 | 14,300 | 1,065 |
| 2019-09-27 | 1,066 | 1,070 | 1,065 | 1,067 | 11,400 | 1,067 |
| 2019-09-26 | 1,070 | 1,070 | 1,065 | 1,065 | 7,800 | 1,065 |
| 2019-09-25 | 1,070 | 1,070 | 1,067 | 1,068 | 12,700 | 1,068 |
| 2019-09-24 | 1,067 | 1,069 | 1,062 | 1,067 | 11,700 | 1,067 |
| 2019-09-20 | 1,072 | 1,072 | 1,043 | 1,067 | 20,300 | 1,067 |
| 2019-09-19 | 1,062 | 1,069 | 1,062 | 1,069 | 16,600 | 1,069 |
| 2019-09-18 | 1,059 | 1,060 | 1,058 | 1,060 | 9,800 | 1,060 |
| 2019-09-17 | 1,055 | 1,059 | 1,055 | 1,058 | 10,500 | 1,058 |
| 2019-09-13 | 1,054 | 1,056 | 1,052 | 1,055 | 8,200 | 1,055 |
| 2019-09-12 | 1,050 | 1,053 | 1,047 | 1,053 | 8,400 | 1,053 |
| 2019-09-11 | 1,040 | 1,051 | 1,038 | 1,050 | 16,400 | 1,050 |
| 2019-09-10 | 1,040 | 1,044 | 1,040 | 1,040 | 5,900 | 1,040 |
| 2019-09-09 | 1,033 | 1,040 | 1,033 | 1,040 | 7,300 | 1,040 |
| 2019-09-06 | 1,033 | 1,035 | 1,033 | 1,033 | 5,500 | 1,033 |
| 2019-09-05 | 1,033 | 1,035 | 1,032 | 1,032 | 6,200 | 1,032 |
| 2019-09-04 | 1,031 | 1,035 | 1,030 | 1,030 | 4,800 | 1,030 |
| 2019-09-03 | 1,032 | 1,034 | 1,030 | 1,030 | 7,500 | 1,030 |
| 2019-09-02 | 1,028 | 1,030 | 1,026 | 1,029 | 8,700 | 1,029 |
| 2019-08-30 | 1,028 | 1,029 | 1,023 | 1,025 | 5,900 | 1,025 |
| 2019-08-29 | 1,019 | 1,027 | 1,019 | 1,021 | 13,600 | 1,021 |
| 2019-08-28 | 1,014 | 1,017 | 1,013 | 1,017 | 10,500 | 1,017 |
| 2019-08-27 | 1,008 | 1,012 | 1,008 | 1,012 | 8,100 | 1,012 |
| 2019-08-26 | 1,007 | 1,008 | 1,004 | 1,008 | 5,900 | 1,008 |
| 2019-08-23 | 1,009 | 1,009 | 1,005 | 1,008 | 3,500 | 1,008 |
| 2019-08-22 | 1,006 | 1,009 | 1,006 | 1,009 | 3,200 | 1,009 |
| 2019-08-21 | 1,005 | 1,005 | 1,001 | 1,002 | 5,500 | 1,002 |
| 2019-08-20 | 1,003 | 1,006 | 1,003 | 1,004 | 3,200 | 1,004 |
| 2019-08-19 | 1,000 | 1,004 | 1,000 | 1,002 | 2,900 | 1,002 |
| 2019-08-16 | 1,004 | 1,005 | 1,000 | 1,000 | 3,700 | 1,000 |
| 2019-08-15 | 1,000 | 1,003 | 999 | 1,001 | 5,600 | 1,001 |
| 2019-08-14 | 1,001 | 1,003 | 1,001 | 1,002 | 2,500 | 1,002 |
| 2019-08-13 | 1,000 | 1,002 | 999 | 1,001 | 4,000 | 1,001 |
| 2019-08-09 | 1,000 | 1,003 | 999 | 999 | 4,400 | 999 |
| 2019-08-08 | 1,005 | 1,005 | 999 | 999 | 2,700 | 999 |
| 2019-08-07 | 1,008 | 1,008 | 999 | 1,002 | 5,800 | 1,002 |
| 2019-08-06 | 1,000 | 1,008 | 997 | 1,007 | 13,300 | 1,007 |
| 2019-08-05 | 1,010 | 1,015 | 1,001 | 1,014 | 18,500 | 1,014 |
| 2019-08-02 | 1,003 | 1,009 | 1,001 | 1,007 | 19,300 | 1,007 |
| 2019-08-01 | 998 | 1,003 | 997 | 1,003 | 14,000 | 1,003 |
| 2019-07-31 | 993 | 996 | 993 | 995 | 5,000 | 995 |
| 2019-07-30 | 997 | 997 | 993 | 993 | 5,500 | 993 |
| 2019-07-29 | 989 | 995 | 986 | 993 | 7,500 | 993 |
| 2019-07-26 | 982 | 987 | 980 | 980 | 8,100 | 980 |
| 2019-07-25 | 980 | 982 | 977 | 980 | 3,300 | 980 |
| 2019-07-24 | 980 | 980 | 975 | 976 | 6,800 | 976 |
| 2019-07-23 | 972 | 976 | 972 | 972 | 4,800 | 972 |
| 2019-07-22 | 970 | 976 | 970 | 972 | 3,800 | 972 |
| 2019-07-19 | 970 | 975 | 969 | 969 | 9,000 | 969 |
| 2019-07-18 | 972 | 974 | 966 | 970 | 3,500 | 970 |
| 2019-07-17 | 968 | 972 | 967 | 972 | 4,400 | 972 |
| 2019-07-16 | 976 | 976 | 961 | 970 | 9,100 | 970 |
| 2019-07-12 | 980 | 983 | 974 | 976 | 11,100 | 976 |
| 2019-07-11 | 971 | 975 | 971 | 975 | 4,900 | 975 |
| 2019-07-10 | 968 | 972 | 965 | 971 | 4,500 | 971 |
| 2019-07-09 | 971 | 974 | 970 | 973 | 5,000 | 973 |
| 2019-07-08 | 959 | 970 | 959 | 970 | 11,900 | 970 |
| 2019-07-05 | 955 | 956 | 953 | 956 | 3,300 | 956 |
| 2019-07-04 | 952 | 955 | 952 | 954 | 2,300 | 954 |
| 2019-07-03 | 955 | 955 | 952 | 954 | 2,800 | 954 |
| 2019-07-02 | 953 | 955 | 952 | 955 | 2,700 | 955 |
| 2019-07-01 | 953 | 954 | 951 | 953 | 3,300 | 953 |
| 2019-06-28 | 947 | 952 | 946 | 951 | 2,900 | 951 |
| 2019-06-27 | 947 | 949 | 945 | 947 | 2,900 | 947 |
| 2019-06-26 | 945 | 947 | 942 | 944 | 1,900 | 944 |
| 2019-06-25 | 945 | 946 | 941 | 941 | 3,800 | 941 |
| 2019-06-24 | 943 | 946 | 943 | 944 | 2,100 | 944 |
| 2019-06-21 | 943 | 946 | 942 | 943 | 1,900 | 943 |
| 2019-06-20 | 949 | 949 | 943 | 945 | 2,500 | 945 |
| 2019-06-19 | 943 | 951 | 942 | 943 | 4,400 | 943 |
| 2019-06-18 | 944 | 946 | 943 | 943 | 2,500 | 943 |
| 2019-06-17 | 947 | 949 | 944 | 944 | 4,500 | 944 |
| 2019-06-14 | 945 | 948 | 945 | 947 | 1,800 | 947 |
| 2019-06-13 | 950 | 950 | 945 | 945 | 2,900 | 945 |
| 2019-06-12 | 948 | 950 | 945 | 950 | 2,300 | 950 |
| 2019-06-11 | 941 | 945 | 941 | 941 | 2,500 | 941 |
| 2019-06-10 | 941 | 943 | 940 | 941 | 3,100 | 941 |
| 2019-06-07 | 942 | 942 | 941 | 941 | 2,200 | 941 |
| 2019-06-06 | 940 | 943 | 940 | 942 | 2,800 | 942 |
| 2019-06-05 | 943 | 944 | 941 | 943 | 2,200 | 943 |
| 2019-06-04 | 941 | 942 | 940 | 940 | 3,300 | 940 |
| 2019-06-03 | 944 | 944 | 943 | 943 | 2,700 | 943 |
| 2019-05-31 | 945 | 949 | 944 | 945 | 2,700 | 945 |
| 2019-05-30 | 947 | 947 | 942 | 944 | 3,500 | 944 |
| 2019-05-29 | 950 | 951 | 947 | 947 | 6,200 | 947 |
| 2019-05-28 | 953 | 955 | 950 | 955 | 4,500 | 955 |
| 2019-05-27 | 954 | 955 | 953 | 955 | 4,400 | 955 |
| 2019-05-24 | 952 | 955 | 952 | 954 | 2,000 | 954 |
| 2019-05-23 | 953 | 953 | 951 | 952 | 1,700 | 952 |
| 2019-05-22 | 954 | 954 | 952 | 953 | 1,300 | 953 |
| 2019-05-21 | 949 | 954 | 948 | 954 | 3,700 | 954 |
| 2019-05-20 | 950 | 950 | 948 | 949 | 3,000 | 949 |
| 2019-05-17 | 948 | 950 | 947 | 948 | 4,900 | 948 |
| 2019-05-16 | 947 | 949 | 947 | 949 | 2,800 | 949 |
| 2019-05-15 | 946 | 950 | 946 | 947 | 2,800 | 947 |
| 2019-05-14 | 948 | 948 | 946 | 947 | 3,400 | 947 |
| 2019-05-13 | 946 | 950 | 946 | 950 | 3,100 | 950 |
| 2019-05-10 | 946 | 948 | 946 | 946 | 2,300 | 946 |
| 2019-05-09 | 949 | 950 | 946 | 946 | 3,300 | 946 |
| 2019-05-08 | 950 | 950 | 946 | 949 | 3,900 | 949 |
| 2019-05-07 | 947 | 950 | 947 | 950 | 3,900 | 950 |
| 2019-04-26 | 946 | 947 | 945 | 946 | 3,100 | 946 |
| 2019-04-25 | 945 | 947 | 945 | 945 | 2,200 | 945 |
| 2019-04-24 | 945 | 949 | 945 | 945 | 2,100 | 945 |
| 2019-04-23 | 945 | 949 | 945 | 947 | 3,000 | 947 |
| 2019-04-22 | 950 | 953 | 947 | 947 | 6,400 | 947 |
| 2019-04-19 | 948 | 949 | 945 | 948 | 3,300 | 948 |
| 2019-04-18 | 947 | 949 | 946 | 948 | 2,500 | 948 |
| 2019-04-17 | 945 | 947 | 945 | 945 | 3,200 | 945 |
| 2019-04-16 | 946 | 948 | 946 | 946 | 3,500 | 946 |
| 2019-04-15 | 949 | 949 | 946 | 946 | 2,600 | 946 |
| 2019-04-12 | 949 | 949 | 946 | 948 | 2,700 | 948 |
| 2019-04-11 | 947 | 949 | 946 | 948 | 1,700 | 948 |
| 2019-04-10 | 947 | 949 | 946 | 949 | 2,600 | 949 |
| 2019-04-09 | 946 | 948 | 945 | 946 | 2,300 | 946 |
| 2019-04-08 | 947 | 949 | 945 | 945 | 2,800 | 945 |
| 2019-04-05 | 944 | 948 | 944 | 947 | 2,600 | 947 |
| 2019-04-04 | 943 | 945 | 943 | 944 | 2,200 | 944 |
| 2019-04-03 | 943 | 948 | 943 | 944 | 1,600 | 944 |
| 2019-04-02 | 949 | 949 | 943 | 943 | 2,500 | 943 |
| 2019-04-01 | 944 | 946 | 942 | 944 | 2,900 | 944 |
| 2019-03-29 | 946 | 950 | 942 | 942 | 2,900 | 942 |
| 2019-03-28 | 949 | 950 | 946 | 949 | 1,900 | 949 |
| 2019-03-27 | 942 | 949 | 942 | 949 | 3,200 | 949 |
| 2019-03-26 | 945 | 945 | 940 | 942 | 5,300 | 942 |
| 2019-03-25 | 946 | 946 | 941 | 945 | 7,100 | 945 |
| 2019-03-22 | 950 | 952 | 950 | 950 | 5,000 | 950 |
| 2019-03-20 | 954 | 954 | 950 | 950 | 4,000 | 950 |
| 2019-03-19 | 952 | 953 | 950 | 950 | 5,000 | 950 |
| 2019-03-18 | 951 | 954 | 950 | 951 | 4,100 | 951 |
| 2019-03-15 | 952 | 954 | 951 | 954 | 2,500 | 954 |
| 2019-03-14 | 951 | 954 | 951 | 953 | 1,500 | 953 |
| 2019-03-13 | 952 | 952 | 951 | 951 | 2,500 | 951 |
| 2019-03-12 | 953 | 954 | 952 | 952 | 1,800 | 952 |
| 2019-03-11 | 955 | 956 | 951 | 952 | 4,200 | 952 |
| 2019-03-08 | 960 | 960 | 955 | 955 | 3,500 | 955 |
| 2019-03-07 | 958 | 962 | 957 | 960 | 3,100 | 960 |
| 2019-03-06 | 961 | 962 | 958 | 962 | 3,200 | 962 |
| 2019-03-05 | 960 | 963 | 956 | 961 | 4,500 | 961 |
| 2019-03-04 | 960 | 960 | 956 | 960 | 4,400 | 960 |
| 2019-03-01 | 958 | 960 | 955 | 960 | 4,100 | 960 |
| 2019-02-28 | 953 | 958 | 953 | 958 | 3,800 | 958 |
| 2019-02-27 | 954 | 957 | 953 | 957 | 3,400 | 957 |
| 2019-02-26 | 955 | 958 | 954 | 955 | 3,200 | 955 |
| 2019-02-25 | 955 | 956 | 952 | 955 | 4,700 | 955 |
| 2019-02-22 | 951 | 955 | 950 | 950 | 6,800 | 950 |
| 2019-02-21 | 952 | 955 | 952 | 952 | 4,100 | 952 |
| 2019-02-20 | 956 | 956 | 951 | 952 | 5,700 | 952 |
| 2019-02-19 | 952 | 956 | 951 | 952 | 3,500 | 952 |
| 2019-02-18 | 957 | 957 | 952 | 952 | 4,100 | 952 |
| 2019-02-15 | 952 | 956 | 951 | 953 | 3,600 | 953 |
| 2019-02-14 | 954 | 957 | 952 | 952 | 3,700 | 952 |
| 2019-02-13 | 955 | 957 | 952 | 953 | 3,500 | 953 |
| 2019-02-12 | 952 | 955 | 952 | 953 | 4,400 | 953 |
| 2019-02-08 | 952 | 954 | 950 | 950 | 4,200 | 950 |
| 2019-02-07 | 960 | 962 | 954 | 954 | 4,400 | 954 |
| 2019-02-06 | 960 | 960 | 957 | 960 | 2,400 | 960 |
| 2019-02-05 | 960 | 962 | 957 | 960 | 2,900 | 960 |
| 2019-02-04 | 956 | 960 | 952 | 960 | 5,900 | 960 |
| 2019-02-01 | 958 | 960 | 955 | 956 | 3,600 | 956 |
| 2019-01-31 | 960 | 962 | 958 | 960 | 2,900 | 960 |
| 2019-01-30 | 961 | 963 | 960 | 961 | 1,400 | 961 |
| 2019-01-29 | 960 | 962 | 960 | 961 | 3,500 | 961 |
| 2019-01-28 | 965 | 967 | 961 | 962 | 4,000 | 962 |
| 2019-01-25 | 954 | 963 | 954 | 961 | 3,400 | 961 |
| 2019-01-24 | 955 | 958 | 953 | 957 | 2,100 | 957 |
| 2019-01-23 | 955 | 959 | 955 | 955 | 2,700 | 955 |
| 2019-01-22 | 957 | 959 | 953 | 954 | 4,800 | 954 |
| 2019-01-21 | 962 | 963 | 956 | 958 | 6,000 | 958 |
| 2019-01-18 | 965 | 965 | 957 | 961 | 3,600 | 961 |
| 2019-01-17 | 953 | 962 | 953 | 961 | 4,200 | 961 |
| 2019-01-16 | 952 | 954 | 951 | 952 | 2,600 | 952 |
| 2019-01-15 | 964 | 965 | 950 | 950 | 11,400 | 950 |
| 2019-01-11 | 952 | 964 | 951 | 964 | 13,500 | 964 |
| 2019-01-10 | 951 | 952 | 948 | 952 | 5,300 | 952 |
| 2019-01-09 | 946 | 951 | 946 | 949 | 5,700 | 949 |
| 2019-01-08 | 946 | 949 | 945 | 946 | 5,800 | 946 |
| 2019-01-07 | 959 | 959 | 941 | 944 | 8,500 | 944 |
| 2019-01-04 | 928 | 940 | 911 | 940 | 13,400 | 940 |
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
