日本化薬(4272)の株価時系列情報
日本化薬(4272)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,296 | 1,298 | 1,270 | 1,275 | 385,000 |
| 2015/12/29 | 1,279 | 1,287 | 1,267 | 1,284 | 352,000 |
| 2015/12/28 | 1,269 | 1,287 | 1,269 | 1,282 | 429,000 |
| 2015/12/25 | 1,276 | 1,282 | 1,262 | 1,265 | 815,000 |
| 2015/12/24 | 1,305 | 1,307 | 1,275 | 1,276 | 520,000 |
| 2015/12/22 | 1,292 | 1,300 | 1,284 | 1,291 | 793,000 |
| 2015/12/21 | 1,320 | 1,320 | 1,280 | 1,287 | 1,701,000 |
| 2015/12/18 | 1,357 | 1,390 | 1,337 | 1,338 | 1,397,000 |
| 2015/12/17 | 1,365 | 1,373 | 1,355 | 1,364 | 1,311,000 |
| 2015/12/16 | 1,357 | 1,373 | 1,334 | 1,351 | 1,261,000 |
| 2015/12/15 | 1,369 | 1,374 | 1,345 | 1,347 | 1,038,000 |
| 2015/12/14 | 1,353 | 1,373 | 1,350 | 1,369 | 811,000 |
| 2015/12/11 | 1,345 | 1,385 | 1,345 | 1,382 | 2,014,000 |
| 2015/12/10 | 1,340 | 1,353 | 1,336 | 1,345 | 900,000 |
| 2015/12/09 | 1,361 | 1,373 | 1,351 | 1,360 | 746,000 |
| 2015/12/08 | 1,385 | 1,388 | 1,361 | 1,364 | 689,000 |
| 2015/12/07 | 1,377 | 1,393 | 1,372 | 1,388 | 1,000,000 |
| 2015/12/04 | 1,349 | 1,369 | 1,349 | 1,362 | 835,000 |
| 2015/12/03 | 1,352 | 1,375 | 1,351 | 1,372 | 962,000 |
| 2015/12/02 | 1,352 | 1,354 | 1,345 | 1,349 | 513,000 |
| 2015/12/01 | 1,326 | 1,356 | 1,326 | 1,353 | 719,000 |
| 2015/11/30 | 1,322 | 1,333 | 1,317 | 1,329 | 657,000 |
| 2015/11/27 | 1,347 | 1,349 | 1,330 | 1,335 | 567,000 |
| 2015/11/26 | 1,343 | 1,354 | 1,341 | 1,343 | 626,000 |
| 2015/11/25 | 1,347 | 1,352 | 1,342 | 1,349 | 503,000 |
| 2015/11/24 | 1,355 | 1,359 | 1,342 | 1,348 | 678,000 |
| 2015/11/20 | 1,352 | 1,354 | 1,340 | 1,351 | 687,000 |
| 2015/11/19 | 1,353 | 1,355 | 1,344 | 1,352 | 629,000 |
| 2015/11/18 | 1,354 | 1,359 | 1,345 | 1,345 | 474,000 |
| 2015/11/17 | 1,351 | 1,358 | 1,345 | 1,347 | 856,000 |
| 2015/11/16 | 1,313 | 1,335 | 1,313 | 1,333 | 589,000 |
| 2015/11/13 | 1,343 | 1,344 | 1,333 | 1,340 | 827,000 |
| 2015/11/12 | 1,357 | 1,365 | 1,344 | 1,355 | 647,000 |
| 2015/11/11 | 1,352 | 1,356 | 1,327 | 1,356 | 1,173,000 |
| 2015/11/10 | 1,348 | 1,367 | 1,334 | 1,364 | 926,000 |
| 2015/11/09 | 1,369 | 1,374 | 1,357 | 1,365 | 1,821,000 |
| 2015/11/06 | 1,324 | 1,348 | 1,303 | 1,336 | 2,403,000 |
| 2015/11/05 | 1,259 | 1,290 | 1,256 | 1,281 | 889,000 |
| 2015/11/04 | 1,264 | 1,275 | 1,252 | 1,259 | 738,000 |
| 2015/11/02 | 1,257 | 1,258 | 1,239 | 1,239 | 709,000 |
| 2015/10/30 | 1,250 | 1,270 | 1,240 | 1,267 | 958,000 |
| 2015/10/29 | 1,235 | 1,253 | 1,234 | 1,250 | 940,000 |
| 2015/10/28 | 1,230 | 1,230 | 1,209 | 1,225 | 948,000 |
| 2015/10/27 | 1,249 | 1,271 | 1,222 | 1,226 | 1,792,000 |
| 2015/10/26 | 1,248 | 1,257 | 1,243 | 1,247 | 829,000 |
| 2015/10/23 | 1,231 | 1,253 | 1,230 | 1,241 | 1,161,000 |
| 2015/10/22 | 1,210 | 1,226 | 1,209 | 1,214 | 707,000 |
| 2015/10/21 | 1,197 | 1,217 | 1,196 | 1,213 | 757,000 |
| 2015/10/20 | 1,210 | 1,211 | 1,193 | 1,197 | 799,000 |
| 2015/10/19 | 1,214 | 1,217 | 1,200 | 1,205 | 1,039,000 |
| 2015/10/16 | 1,210 | 1,226 | 1,208 | 1,214 | 911,000 |
| 2015/10/15 | 1,198 | 1,220 | 1,195 | 1,208 | 795,000 |
| 2015/10/14 | 1,220 | 1,220 | 1,192 | 1,205 | 1,091,000 |
| 2015/10/13 | 1,231 | 1,231 | 1,210 | 1,221 | 911,000 |
| 2015/10/09 | 1,220 | 1,238 | 1,211 | 1,232 | 1,764,000 |
| 2015/10/08 | 1,215 | 1,222 | 1,196 | 1,205 | 1,143,000 |
| 2015/10/07 | 1,234 | 1,248 | 1,216 | 1,222 | 1,282,000 |
| 2015/10/06 | 1,278 | 1,290 | 1,235 | 1,240 | 1,218,000 |
| 2015/10/05 | 1,253 | 1,270 | 1,253 | 1,266 | 541,000 |
| 2015/10/02 | 1,241 | 1,252 | 1,229 | 1,242 | 409,000 |
| 2015/10/01 | 1,232 | 1,256 | 1,224 | 1,244 | 881,000 |
| 2015/09/30 | 1,235 | 1,257 | 1,224 | 1,242 | 1,014,000 |
| 2015/09/29 | 1,235 | 1,245 | 1,203 | 1,204 | 1,200,000 |
| 2015/09/28 | 1,286 | 1,290 | 1,249 | 1,255 | 1,503,000 |
| 2015/09/25 | 1,300 | 1,326 | 1,290 | 1,313 | 1,204,000 |
| 2015/09/24 | 1,288 | 1,305 | 1,286 | 1,288 | 653,000 |
| 2015/09/18 | 1,335 | 1,336 | 1,307 | 1,313 | 967,000 |
| 2015/09/17 | 1,330 | 1,339 | 1,315 | 1,329 | 718,000 |
| 2015/09/16 | 1,311 | 1,328 | 1,301 | 1,319 | 707,000 |
| 2015/09/15 | 1,325 | 1,341 | 1,301 | 1,308 | 1,050,000 |
| 2015/09/14 | 1,340 | 1,340 | 1,295 | 1,310 | 1,561,000 |
| 2015/09/11 | 1,331 | 1,346 | 1,317 | 1,326 | 3,119,000 |
| 2015/09/10 | 1,300 | 1,368 | 1,285 | 1,361 | 2,398,000 |
| 2015/09/09 | 1,295 | 1,339 | 1,287 | 1,327 | 3,271,000 |
| 2015/09/08 | 1,280 | 1,345 | 1,255 | 1,260 | 2,623,000 |
| 2015/09/07 | 1,308 | 1,363 | 1,261 | 1,298 | 5,636,000 |
| 2015/09/04 | 1,185 | 1,197 | 1,154 | 1,158 | 1,101,000 |
| 2015/09/03 | 1,206 | 1,224 | 1,200 | 1,200 | 827,000 |
| 2015/09/02 | 1,200 | 1,212 | 1,178 | 1,196 | 1,377,000 |
| 2015/09/01 | 1,240 | 1,241 | 1,209 | 1,211 | 1,031,000 |
| 2015/08/31 | 1,255 | 1,262 | 1,226 | 1,243 | 743,000 |
| 2015/08/28 | 1,240 | 1,266 | 1,225 | 1,244 | 1,066,000 |
| 2015/08/27 | 1,202 | 1,222 | 1,187 | 1,214 | 1,561,000 |
| 2015/08/26 | 1,170 | 1,190 | 1,141 | 1,177 | 2,124,000 |
| 2015/08/25 | 1,222 | 1,250 | 1,168 | 1,170 | 2,283,000 |
| 2015/08/24 | 1,285 | 1,306 | 1,266 | 1,272 | 2,677,000 |
| 2015/08/21 | 1,273 | 1,338 | 1,263 | 1,285 | 2,768,000 |
| 2015/08/20 | 1,305 | 1,313 | 1,277 | 1,300 | 1,010,000 |
| 2015/08/19 | 1,311 | 1,317 | 1,296 | 1,309 | 1,296,000 |
| 2015/08/18 | 1,279 | 1,313 | 1,275 | 1,309 | 967,000 |
| 2015/08/17 | 1,250 | 1,274 | 1,249 | 1,273 | 557,000 |
| 2015/08/14 | 1,240 | 1,246 | 1,237 | 1,242 | 730,000 |
| 2015/08/13 | 1,231 | 1,247 | 1,226 | 1,245 | 677,000 |
| 2015/08/12 | 1,215 | 1,238 | 1,215 | 1,227 | 852,000 |
| 2015/08/11 | 1,222 | 1,241 | 1,222 | 1,229 | 981,000 |
| 2015/08/10 | 1,230 | 1,231 | 1,208 | 1,227 | 790,000 |
| 2015/08/07 | 1,208 | 1,244 | 1,208 | 1,236 | 608,000 |
| 2015/08/06 | 1,230 | 1,234 | 1,211 | 1,217 | 954,000 |
| 2015/08/05 | 1,200 | 1,243 | 1,199 | 1,233 | 824,000 |
| 2015/08/04 | 1,211 | 1,215 | 1,195 | 1,199 | 1,116,000 |
| 2015/08/03 | 1,260 | 1,270 | 1,220 | 1,224 | 1,178,000 |
| 2015/07/31 | 1,263 | 1,271 | 1,251 | 1,257 | 507,000 |
| 2015/07/30 | 1,241 | 1,283 | 1,241 | 1,278 | 675,000 |
| 2015/07/29 | 1,246 | 1,253 | 1,237 | 1,242 | 451,000 |
| 2015/07/28 | 1,230 | 1,259 | 1,220 | 1,257 | 599,000 |
| 2015/07/27 | 1,245 | 1,245 | 1,228 | 1,240 | 495,000 |
| 2015/07/24 | 1,271 | 1,271 | 1,254 | 1,254 | 387,000 |
| 2015/07/23 | 1,262 | 1,269 | 1,260 | 1,266 | 340,000 |
| 2015/07/22 | 1,275 | 1,275 | 1,259 | 1,262 | 555,000 |
| 2015/07/21 | 1,299 | 1,299 | 1,281 | 1,286 | 456,000 |
| 2015/07/17 | 1,279 | 1,287 | 1,276 | 1,285 | 410,000 |
| 2015/07/16 | 1,282 | 1,288 | 1,274 | 1,279 | 521,000 |
| 2015/07/15 | 1,280 | 1,292 | 1,280 | 1,281 | 549,000 |
| 2015/07/14 | 1,286 | 1,295 | 1,278 | 1,279 | 541,000 |
| 2015/07/13 | 1,281 | 1,298 | 1,272 | 1,275 | 761,000 |
| 2015/07/10 | 1,253 | 1,280 | 1,242 | 1,274 | 1,066,000 |
| 2015/07/09 | 1,228 | 1,256 | 1,201 | 1,255 | 1,402,000 |
| 2015/07/08 | 1,283 | 1,283 | 1,245 | 1,245 | 1,304,000 |
| 2015/07/07 | 1,288 | 1,300 | 1,288 | 1,294 | 651,000 |
| 2015/07/06 | 1,291 | 1,296 | 1,267 | 1,275 | 1,054,000 |
| 2015/07/03 | 1,310 | 1,319 | 1,308 | 1,315 | 471,000 |
| 2015/07/02 | 1,323 | 1,323 | 1,313 | 1,317 | 414,000 |
| 2015/07/01 | 1,320 | 1,321 | 1,305 | 1,309 | 640,000 |
| 2015/06/30 | 1,318 | 1,324 | 1,312 | 1,320 | 625,000 |
| 2015/06/29 | 1,335 | 1,335 | 1,308 | 1,309 | 1,042,000 |
| 2015/06/26 | 1,362 | 1,367 | 1,343 | 1,348 | 1,013,000 |
| 2015/06/25 | 1,385 | 1,388 | 1,360 | 1,360 | 1,240,000 |
| 2015/06/24 | 1,406 | 1,409 | 1,395 | 1,404 | 820,000 |
| 2015/06/23 | 1,379 | 1,401 | 1,375 | 1,401 | 1,045,000 |
| 2015/06/22 | 1,397 | 1,397 | 1,368 | 1,379 | 1,026,000 |
| 2015/06/19 | 1,363 | 1,413 | 1,355 | 1,408 | 2,648,000 |
| 2015/06/18 | 1,383 | 1,383 | 1,353 | 1,356 | 788,000 |
| 2015/06/17 | 1,386 | 1,393 | 1,368 | 1,377 | 777,000 |
| 2015/06/16 | 1,406 | 1,407 | 1,387 | 1,389 | 483,000 |
| 2015/06/15 | 1,415 | 1,415 | 1,396 | 1,402 | 572,000 |
| 2015/06/12 | 1,445 | 1,445 | 1,409 | 1,415 | 1,592,000 |
| 2015/06/11 | 1,385 | 1,445 | 1,379 | 1,445 | 1,162,000 |
| 2015/06/10 | 1,400 | 1,401 | 1,367 | 1,370 | 1,356,000 |
| 2015/06/09 | 1,415 | 1,431 | 1,401 | 1,401 | 919,000 |
| 2015/06/08 | 1,437 | 1,442 | 1,428 | 1,438 | 554,000 |
| 2015/06/05 | 1,415 | 1,438 | 1,404 | 1,426 | 753,000 |
| 2015/06/04 | 1,409 | 1,416 | 1,402 | 1,407 | 484,000 |
| 2015/06/03 | 1,390 | 1,407 | 1,390 | 1,404 | 854,000 |
| 2015/06/02 | 1,412 | 1,412 | 1,391 | 1,392 | 665,000 |
| 2015/06/01 | 1,403 | 1,408 | 1,382 | 1,400 | 722,000 |
| 2015/05/29 | 1,400 | 1,407 | 1,389 | 1,389 | 956,000 |
| 2015/05/28 | 1,431 | 1,431 | 1,397 | 1,400 | 1,257,000 |
| 2015/05/27 | 1,438 | 1,444 | 1,423 | 1,430 | 764,000 |
| 2015/05/26 | 1,448 | 1,455 | 1,428 | 1,430 | 873,000 |
| 2015/05/25 | 1,453 | 1,465 | 1,430 | 1,435 | 899,000 |
| 2015/05/22 | 1,451 | 1,451 | 1,439 | 1,445 | 475,000 |
| 2015/05/21 | 1,432 | 1,452 | 1,427 | 1,438 | 717,000 |
| 2015/05/20 | 1,399 | 1,435 | 1,398 | 1,432 | 998,000 |
| 2015/05/19 | 1,370 | 1,387 | 1,359 | 1,383 | 884,000 |
| 2015/05/18 | 1,341 | 1,378 | 1,339 | 1,364 | 894,000 |
| 2015/05/15 | 1,347 | 1,355 | 1,337 | 1,337 | 782,000 |
| 2015/05/14 | 1,356 | 1,361 | 1,336 | 1,341 | 1,078,000 |
| 2015/05/13 | 1,369 | 1,369 | 1,345 | 1,364 | 1,179,000 |
| 2015/05/12 | 1,350 | 1,374 | 1,338 | 1,361 | 1,536,000 |
| 2015/05/11 | 1,477 | 1,486 | 1,467 | 1,475 | 453,000 |
| 2015/05/08 | 1,449 | 1,466 | 1,447 | 1,460 | 684,000 |
| 2015/05/07 | 1,433 | 1,458 | 1,433 | 1,451 | 572,000 |
| 2015/05/01 | 1,453 | 1,459 | 1,443 | 1,449 | 363,000 |
| 2015/04/30 | 1,490 | 1,494 | 1,450 | 1,452 | 672,000 |
| 2015/04/28 | 1,504 | 1,506 | 1,488 | 1,490 | 599,000 |
| 2015/04/27 | 1,503 | 1,503 | 1,487 | 1,487 | 450,000 |
| 2015/04/24 | 1,526 | 1,526 | 1,497 | 1,498 | 558,000 |
| 2015/04/23 | 1,532 | 1,532 | 1,507 | 1,516 | 714,000 |
| 2015/04/22 | 1,517 | 1,538 | 1,506 | 1,538 | 493,000 |
| 2015/04/21 | 1,505 | 1,508 | 1,488 | 1,503 | 532,000 |
| 2015/04/20 | 1,525 | 1,525 | 1,502 | 1,505 | 527,000 |
| 2015/04/17 | 1,551 | 1,551 | 1,529 | 1,530 | 548,000 |
| 2015/04/16 | 1,553 | 1,568 | 1,544 | 1,561 | 595,000 |
| 2015/04/15 | 1,563 | 1,580 | 1,563 | 1,567 | 564,000 |
| 2015/04/14 | 1,525 | 1,569 | 1,523 | 1,566 | 994,000 |
| 2015/04/13 | 1,526 | 1,530 | 1,501 | 1,506 | 457,000 |
| 2015/04/10 | 1,519 | 1,524 | 1,494 | 1,519 | 1,082,000 |
| 2015/04/09 | 1,533 | 1,538 | 1,524 | 1,526 | 470,000 |
| 2015/04/08 | 1,535 | 1,553 | 1,535 | 1,537 | 628,000 |
| 2015/04/07 | 1,535 | 1,542 | 1,527 | 1,538 | 517,000 |
| 2015/04/06 | 1,533 | 1,554 | 1,530 | 1,543 | 437,000 |
| 2015/04/03 | 1,534 | 1,546 | 1,525 | 1,543 | 477,000 |
| 2015/04/02 | 1,533 | 1,563 | 1,533 | 1,545 | 957,000 |
| 2015/04/01 | 1,528 | 1,535 | 1,494 | 1,518 | 1,154,000 |
| 2015/03/31 | 1,517 | 1,545 | 1,507 | 1,507 | 952,000 |
| 2015/03/30 | 1,515 | 1,518 | 1,493 | 1,508 | 488,000 |
| 2015/03/27 | 1,549 | 1,569 | 1,493 | 1,503 | 824,000 |
| 2015/03/26 | 1,497 | 1,519 | 1,487 | 1,500 | 899,000 |
| 2015/03/25 | 1,487 | 1,501 | 1,478 | 1,497 | 645,000 |
| 2015/03/24 | 1,504 | 1,506 | 1,472 | 1,472 | 675,000 |
| 2015/03/23 | 1,492 | 1,509 | 1,487 | 1,506 | 396,000 |
| 2015/03/20 | 1,506 | 1,506 | 1,480 | 1,492 | 708,000 |
| 2015/03/19 | 1,498 | 1,508 | 1,482 | 1,493 | 743,000 |
| 2015/03/18 | 1,502 | 1,515 | 1,496 | 1,511 | 497,000 |
| 2015/03/17 | 1,520 | 1,529 | 1,510 | 1,519 | 579,000 |
| 2015/03/16 | 1,508 | 1,528 | 1,507 | 1,518 | 719,000 |
| 2015/03/13 | 1,518 | 1,532 | 1,507 | 1,510 | 2,004,000 |
| 2015/03/12 | 1,500 | 1,510 | 1,487 | 1,510 | 562,000 |
| 2015/03/11 | 1,469 | 1,509 | 1,460 | 1,491 | 1,034,000 |
| 2015/03/10 | 1,514 | 1,524 | 1,465 | 1,470 | 941,000 |
| 2015/03/09 | 1,522 | 1,540 | 1,506 | 1,510 | 703,000 |
| 2015/03/06 | 1,541 | 1,559 | 1,541 | 1,547 | 433,000 |
| 2015/03/05 | 1,525 | 1,548 | 1,520 | 1,529 | 686,000 |
| 2015/03/04 | 1,527 | 1,541 | 1,521 | 1,532 | 351,000 |
| 2015/03/03 | 1,556 | 1,560 | 1,523 | 1,527 | 605,000 |
| 2015/03/02 | 1,568 | 1,583 | 1,542 | 1,548 | 561,000 |
| 2015/02/27 | 1,574 | 1,583 | 1,555 | 1,569 | 536,000 |
| 2015/02/26 | 1,560 | 1,574 | 1,555 | 1,572 | 564,000 |
| 2015/02/25 | 1,554 | 1,567 | 1,541 | 1,547 | 414,000 |
| 2015/02/24 | 1,577 | 1,585 | 1,548 | 1,553 | 651,000 |
| 2015/02/23 | 1,578 | 1,578 | 1,555 | 1,571 | 601,000 |
| 2015/02/20 | 1,543 | 1,557 | 1,532 | 1,546 | 523,000 |
| 2015/02/19 | 1,528 | 1,535 | 1,518 | 1,522 | 539,000 |
| 2015/02/18 | 1,522 | 1,532 | 1,516 | 1,517 | 645,000 |
| 2015/02/17 | 1,529 | 1,530 | 1,510 | 1,512 | 454,000 |
| 2015/02/16 | 1,525 | 1,555 | 1,523 | 1,529 | 549,000 |
| 2015/02/13 | 1,508 | 1,512 | 1,494 | 1,503 | 879,000 |
| 2015/02/12 | 1,540 | 1,540 | 1,521 | 1,533 | 497,000 |
| 2015/02/10 | 1,500 | 1,518 | 1,491 | 1,500 | 477,000 |
| 2015/02/09 | 1,537 | 1,544 | 1,504 | 1,510 | 648,000 |
| 2015/02/06 | 1,517 | 1,529 | 1,500 | 1,519 | 655,000 |
| 2015/02/05 | 1,524 | 1,529 | 1,504 | 1,508 | 801,000 |
| 2015/02/04 | 1,572 | 1,573 | 1,537 | 1,546 | 1,105,000 |
| 2015/02/03 | 1,611 | 1,611 | 1,557 | 1,567 | 816,000 |
| 2015/02/02 | 1,619 | 1,620 | 1,598 | 1,601 | 735,000 |
| 2015/01/30 | 1,681 | 1,682 | 1,652 | 1,658 | 515,000 |
| 2015/01/29 | 1,632 | 1,667 | 1,624 | 1,642 | 435,000 |
| 2015/01/28 | 1,646 | 1,676 | 1,632 | 1,670 | 817,000 |
| 2015/01/27 | 1,623 | 1,656 | 1,623 | 1,648 | 814,000 |
| 2015/01/26 | 1,573 | 1,598 | 1,563 | 1,595 | 568,000 |
| 2015/01/23 | 1,550 | 1,590 | 1,543 | 1,580 | 954,000 |
| 2015/01/22 | 1,531 | 1,535 | 1,510 | 1,535 | 675,000 |
| 2015/01/21 | 1,525 | 1,536 | 1,512 | 1,523 | 704,000 |
| 2015/01/20 | 1,531 | 1,548 | 1,531 | 1,548 | 334,000 |
| 2015/01/19 | 1,540 | 1,549 | 1,519 | 1,534 | 396,000 |
| 2015/01/16 | 1,505 | 1,530 | 1,481 | 1,510 | 818,000 |
| 2015/01/15 | 1,505 | 1,547 | 1,505 | 1,545 | 1,268,000 |
| 2015/01/14 | 1,524 | 1,567 | 1,504 | 1,508 | 1,831,000 |
| 2015/01/13 | 1,526 | 1,548 | 1,506 | 1,547 | 2,095,000 |
| 2015/01/09 | 1,521 | 1,529 | 1,501 | 1,528 | 1,416,000 |
| 2015/01/08 | 1,473 | 1,506 | 1,472 | 1,500 | 922,000 |
| 2015/01/07 | 1,423 | 1,455 | 1,423 | 1,448 | 1,004,000 |
| 2015/01/06 | 1,478 | 1,483 | 1,443 | 1,445 | 940,000 |
| 2015/01/05 | 1,490 | 1,523 | 1,481 | 1,510 | 564,000 |