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 [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	955	968	955	962	7,400	962
2020-12-29	965	965	950	955	6,500	955
2020-12-28	960	964	950	950	16,800	950
2020-12-25	962	967	960	960	8,200	960
2020-12-24	966	967	962	962	7,100	962
2020-12-23	968	974	966	969	4,800	969
2020-12-22	972	972	966	968	6,800	968
2020-12-21	973	974	969	972	6,300	972
2020-12-18	968	979	967	974	7,400	974
2020-12-17	969	985	965	968	15,300	968
2020-12-16	973	976	965	965	13,400	965
2020-12-15	968	972	965	966	6,200	966
2020-12-14	956	975	956	968	15,100	968
2020-12-11	954	959	952	956	7,200	956
2020-12-10	954	955	952	952	4,600	952
2020-12-09	950	956	950	954	7,500	954
2020-12-08	950	952	949	951	6,300	951
2020-12-07	955	957	949	949	14,700	949
2020-12-04	961	964	952	955	13,900	955
2020-12-03	957	969	950	964	16,100	964
2020-12-02	951	959	950	956	12,300	956
2020-12-01	971	974	948	951	39,300	951
2020-11-30	989	995	971	972	39,600	972
2020-11-27	978	1,006	976	988	127,200	988
2020-11-26	1,068	1,069	1,065	1,068	67,300	1,068
2020-11-25	1,065	1,069	1,065	1,068	41,500	1,068
2020-11-24	1,062	1,066	1,061	1,065	30,400	1,065
2020-11-20	1,059	1,061	1,056	1,061	18,000	1,061
2020-11-19	1,060	1,062	1,059	1,060	12,300	1,060
2020-11-18	1,064	1,064	1,059	1,060	16,300	1,060
2020-11-17	1,065	1,067	1,061	1,064	15,400	1,064
2020-11-16	1,058	1,065	1,058	1,063	15,900	1,063
2020-11-13	1,060	1,064	1,055	1,058	17,500	1,058
2020-11-12	1,067	1,070	1,060	1,067	15,300	1,067
2020-11-11	1,056	1,067	1,056	1,065	21,000	1,065
2020-11-10	1,058	1,066	1,052	1,055	23,800	1,055
2020-11-09	1,070	1,070	1,058	1,058	24,800	1,058
2020-11-06	1,072	1,072	1,064	1,064	15,600	1,064
2020-11-05	1,064	1,072	1,062	1,072	12,600	1,072
2020-11-04	1,063	1,065	1,056	1,064	12,100	1,064
2020-11-02	1,046	1,064	1,026	1,059	26,300	1,059
2020-10-30	1,066	1,066	1,041	1,046	22,500	1,046
2020-10-29	1,060	1,070	1,057	1,066	16,100	1,066
2020-10-28	1,073	1,077	1,064	1,065	13,900	1,065
2020-10-27	1,071	1,075	1,061	1,073	12,100	1,073
2020-10-26	1,080	1,082	1,071	1,071	17,900	1,071
2020-10-23	1,071	1,080	1,070	1,070	22,300	1,070
2020-10-22	1,080	1,085	1,068	1,085	20,100	1,085
2020-10-21	1,065	1,081	1,062	1,081	27,900	1,081
2020-10-20	1,094	1,100	1,062	1,062	88,100	1,062
2020-10-19	1,072	1,110	1,053	1,109	84,700	1,109
2020-10-16	1,038	1,073	1,036	1,042	30,400	1,042
2020-10-15	1,054	1,054	1,031	1,041	27,900	1,041
2020-10-14	1,070	1,090	1,055	1,055	62,300	1,055
2020-10-13	1,073	1,073	1,069	1,070	8,800	1,070
2020-10-12	1,074	1,074	1,066	1,071	12,200	1,071
2020-10-09	1,072	1,073	1,068	1,068	9,500	1,068
2020-10-08	1,072	1,072	1,065	1,070	13,600	1,070
2020-10-07	1,070	1,072	1,067	1,072	11,300	1,072
2020-10-06	1,057	1,067	1,057	1,067	17,600	1,067
2020-10-05	1,046	1,054	1,046	1,054	14,800	1,054
2020-10-02	1,045	1,049	1,041	1,041	11,900	1,041
2020-09-30	1,036	1,042	1,036	1,039	12,400	1,039
2020-09-29	1,029	1,035	1,029	1,035	10,400	1,035
2020-09-28	1,032	1,033	1,028	1,028	10,200	1,028
2020-09-25	1,036	1,036	1,030	1,030	6,200	1,030
2020-09-24	1,034	1,039	1,033	1,034	12,800	1,034
2020-09-23	1,033	1,033	1,030	1,033	10,200	1,033
2020-09-18	1,033	1,033	1,030	1,033	9,100	1,033
2020-09-17	1,033	1,033	1,031	1,032	4,400	1,032
2020-09-16	1,035	1,035	1,030	1,033	9,400	1,033
2020-09-15	1,032	1,034	1,028	1,032	7,000	1,032
2020-09-14	1,027	1,030	1,025	1,030	7,900	1,030
2020-09-11	1,022	1,025	1,020	1,024	6,100	1,024
2020-09-10	1,023	1,026	1,022	1,023	6,500	1,023
2020-09-09	1,030	1,035	1,022	1,022	11,500	1,022
2020-09-08	1,030	1,031	1,028	1,030	5,600	1,030
2020-09-07	1,028	1,030	1,027	1,030	5,400	1,030
2020-09-04	1,023	1,030	1,022	1,028	10,400	1,028
2020-09-03	1,025	1,029	1,025	1,028	8,500	1,028
2020-09-02	1,020	1,022	1,016	1,021	8,600	1,021
2020-09-01	1,011	1,020	1,011	1,019	7,300	1,019
2020-08-31	1,003	1,010	1,003	1,009	7,300	1,009
2020-08-28	1,006	1,018	999	1,001	16,500	1,001
2020-08-27	1,005	1,005	1,000	1,004	4,500	1,004
2020-08-26	999	1,007	999	1,003	9,000	1,003
2020-08-25	997	998	996	996	4,300	996
2020-08-24	990	995	990	995	4,900	995
2020-08-21	989	990	987	990	4,500	990
2020-08-20	985	989	984	984	5,200	984
2020-08-19	982	984	981	984	2,400	984
2020-08-18	981	984	981	984	2,700	984
2020-08-17	982	984	982	984	5,300	984
2020-08-14	980	982	979	982	4,100	982
2020-08-13	981	984	979	980	2,900	980
2020-08-12	976	983	976	980	3,300	980
2020-08-11	980	980	976	977	3,700	977
2020-08-07	981	985	981	981	5,100	981
2020-08-06	981	982	980	981	2,300	981
2020-08-05	970	981	970	980	4,900	980
2020-08-04	962	970	962	970	3,500	970
2020-08-03	961	967	961	962	3,700	962
2020-07-31	977	981	961	961	6,000	961
2020-07-30	981	984	977	977	4,000	977
2020-07-29	983	985	980	981	3,300	981
2020-07-28	983	988	982	988	3,700	988
2020-07-27	981	985	981	984	2,500	984
2020-07-22	986	986	978	981	2,100	981
2020-07-21	985	985	980	983	1,700	983
2020-07-20	980	985	977	985	5,800	985
2020-07-17	980	980	976	976	2,000	976
2020-07-16	975	980	975	980	3,200	980
2020-07-15	974	979	973	975	3,800	975
2020-07-14	973	978	973	975	6,900	975
2020-07-13	985	986	982	983	3,500	983
2020-07-10	980	985	977	984	5,400	984
2020-07-09	985	985	981	985	2,700	985
2020-07-08	985	985	981	984	2,500	984
2020-07-07	985	985	981	984	2,600	984
2020-07-06	980	985	976	984	4,900	984
2020-07-03	980	985	975	975	3,900	975
2020-07-02	985	985	980	984	4,600	984
2020-07-01	984	984	980	980	3,700	980
2020-06-30	976	984	976	983	5,700	983
2020-06-29	980	981	976	980	5,900	980
2020-06-26	980	980	976	979	3,500	979
2020-06-25	979	979	975	979	3,700	979
2020-06-24	976	977	974	975	3,100	975
2020-06-23	973	976	971	976	2,900	976
2020-06-22	970	972	966	972	5,600	972
2020-06-19	968	969	965	969	2,300	969
2020-06-18	967	967	961	961	2,300	961
2020-06-17	958	967	958	962	3,300	962
2020-06-16	958	959	955	958	1,700	958
2020-06-15	956	962	955	955	3,900	955
2020-06-12	950	960	950	960	9,900	960
2020-06-11	971	972	966	967	4,200	967
2020-06-10	971	971	968	971	3,900	971
2020-06-09	964	970	964	970	5,300	970
2020-06-08	962	965	959	964	6,500	964
2020-06-05	955	959	954	959	5,600	959
2020-06-04	953	956	953	955	2,500	955
2020-06-03	957	957	952	953	2,800	953
2020-06-02	952	956	952	952	3,600	952
2020-06-01	951	954	950	952	3,800	952
2020-05-29	952	957	951	951	4,100	951
2020-05-28	958	960	953	953	7,200	953
2020-05-27	955	958	952	958	5,400	958
2020-05-26	950	955	950	951	7,200	951
2020-05-25	949	952	945	952	6,500	952
2020-05-22	938	943	936	941	3,200	941
2020-05-21	941	944	939	942	3,700	942
2020-05-20	941	942	938	941	3,400	941
2020-05-19	940	941	934	941	4,700	941
2020-05-18	934	943	934	938	3,100	938
2020-05-15	944	945	930	930	4,300	930
2020-05-14	949	949	944	944	3,500	944
2020-05-13	941	948	941	948	3,400	948
2020-05-12	935	942	933	939	5,600	939
2020-05-11	915	933	915	933	8,600	933
2020-05-08	918	918	910	911	4,900	911
2020-05-07	900	903	898	903	5,600	903
2020-05-01	895	897	892	897	4,300	897
2020-04-30	889	893	886	892	8,000	892
2020-04-28	879	885	878	885	5,000	885
2020-04-27	875	882	875	878	6,500	878
2020-04-24	881	881	878	881	3,100	881
2020-04-23	886	887	882	882	2,400	882
2020-04-22	886	887	879	882	5,900	882
2020-04-21	894	898	890	890	3,600	890
2020-04-20	891	895	887	894	5,000	894
2020-04-17	882	887	881	884	3,200	884
2020-04-16	888	888	884	886	3,100	886
2020-04-15	888	888	882	888	4,100	888
2020-04-14	880	887	879	882	3,300	882
2020-04-13	880	889	879	882	4,200	882
2020-04-10	881	881	875	878	4,700	878
2020-04-09	885	885	876	881	3,700	881
2020-04-08	860	886	857	886	8,500	886
2020-04-07	842	860	841	860	6,000	860
2020-04-06	838	842	836	840	6,200	840
2020-04-03	852	854	850	850	5,400	850
2020-04-02	860	860	851	860	5,900	860
2020-04-01	873	873	865	866	4,500	866
2020-03-31	893	893	870	873	5,000	873
2020-03-30	884	884	868	868	7,900	868
2020-03-27	899	899	880	884	9,000	884
2020-03-26	910	910	884	888	6,900	888
2020-03-25	905	936	905	917	17,200	917
2020-03-24	880	892	875	890	9,100	890
2020-03-23	861	870	861	870	8,400	870
2020-03-19	860	864	855	856	8,300	856
2020-03-18	850	862	845	860	10,800	860
2020-03-17	800	825	790	825	14,700	825
2020-03-16	801	828	801	810	15,000	810
2020-03-13	800	802	776	797	37,900	797
2020-03-12	840	861	814	831	20,200	831
2020-03-11	860	899	860	870	12,800	870
2020-03-10	811	852	800	852	36,500	852
2020-03-09	885	893	851	852	24,900	852
2020-03-06	919	919	908	910	5,800	910
2020-03-05	923	926	914	926	6,000	926
2020-03-04	915	915	908	908	5,800	908
2020-03-03	949	950	919	919	16,600	919
2020-03-02	841	914	840	904	32,800	904
2020-02-28	869	869	850	851	45,600	851
2020-02-27	940	940	901	903	27,800	903
2020-02-26	952	954	940	940	23,500	940
2020-02-25	960	968	953	959	19,300	959
2020-02-21	985	987	980	980	5,800	980
2020-02-20	991	992	986	988	5,400	988
2020-02-19	988	989	984	986	6,100	986
2020-02-18	991	994	988	988	10,200	988
2020-02-17	997	998	990	990	12,200	990
2020-02-14	999	1,000	997	998	11,100	998
2020-02-13	1,000	1,002	999	999	3,700	999
2020-02-12	1,002	1,003	1,000	1,000	5,500	1,000
2020-02-10	1,001	1,004	1,000	1,002	6,600	1,002
2020-02-07	1,005	1,007	1,004	1,004	2,700	1,004
2020-02-06	1,004	1,011	1,004	1,006	5,000	1,006
2020-02-05	1,001	1,005	1,000	1,004	3,800	1,004
2020-02-04	1,000	1,002	999	1,000	10,400	1,000
2020-02-03	1,000	1,002	996	1,000	14,900	1,000
2020-01-31	1,000	1,005	1,000	1,000	4,300	1,000
2020-01-30	1,002	1,004	1,000	1,000	9,100	1,000
2020-01-29	1,005	1,005	1,002	1,002	3,100	1,002
2020-01-28	1,004	1,004	1,002	1,003	4,100	1,003
2020-01-27	1,006	1,006	1,003	1,004	5,100	1,004
2020-01-24	1,014	1,014	1,005	1,008	13,900	1,008
2020-01-23	1,014	1,015	1,011	1,013	2,700	1,013
2020-01-22	1,016	1,017	1,013	1,013	3,500	1,013
2020-01-21	1,015	1,019	1,015	1,016	2,100	1,016
2020-01-20	1,020	1,021	1,015	1,015	6,700	1,015
2020-01-17	1,021	1,021	1,019	1,020	3,400	1,020
2020-01-16	1,022	1,023	1,018	1,018	3,900	1,018
2020-01-15	1,023	1,023	1,018	1,022	4,600	1,022
2020-01-14	1,016	1,026	1,012	1,025	15,800	1,025
2020-01-10	1,019	1,026	1,019	1,025	6,700	1,025
2020-01-09	1,019	1,024	1,018	1,021	6,500	1,021
2020-01-08	1,023	1,023	1,010	1,019	8,700	1,019
2020-01-07	1,010	1,023	1,010	1,022	8,100	1,022
2020-01-06	1,013	1,017	1,011	1,012	8,400	1,012

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

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 [2020年度]

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 [2020年度]