ＴＯＴＯ(5332)の株価時系列情報
ＴＯＴＯ(5332)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 |
|---|---|---|---|---|---|
| 1990/12/28 | 1,570 | 1,590 | 1,550 | 1,590 | 97,000 |
| 1990/12/27 | 1,590 | 1,620 | 1,550 | 1,570 | 288,000 |
| 1990/12/26 | 1,550 | 1,600 | 1,540 | 1,590 | 181,000 |
| 1990/12/25 | 1,550 | 1,580 | 1,530 | 1,550 | 162,000 |
| 1990/12/21 | 1,610 | 1,640 | 1,570 | 1,600 | 311,000 |
| 1990/12/20 | 1,650 | 1,660 | 1,640 | 1,640 | 420,000 |
| 1990/12/19 | 1,660 | 1,690 | 1,650 | 1,680 | 550,000 |
| 1990/12/18 | 1,650 | 1,660 | 1,620 | 1,650 | 346,000 |
| 1990/12/17 | 1,660 | 1,660 | 1,620 | 1,620 | 255,000 |
| 1990/12/14 | 1,620 | 1,660 | 1,600 | 1,660 | 1,639,000 |
| 1990/12/13 | 1,650 | 1,680 | 1,630 | 1,680 | 381,000 |
| 1990/12/12 | 1,640 | 1,650 | 1,610 | 1,640 | 151,000 |
| 1990/12/11 | 1,600 | 1,640 | 1,590 | 1,640 | 332,000 |
| 1990/12/10 | 1,620 | 1,650 | 1,580 | 1,600 | 288,000 |
| 1990/12/07 | 1,560 | 1,590 | 1,550 | 1,590 | 499,000 |
| 1990/12/06 | 1,530 | 1,570 | 1,510 | 1,530 | 494,000 |
| 1990/12/05 | 1,610 | 1,610 | 1,530 | 1,530 | 250,000 |
| 1990/12/04 | 1,580 | 1,630 | 1,560 | 1,580 | 93,000 |
| 1990/12/03 | 1,670 | 1,670 | 1,630 | 1,640 | 181,000 |
| 1990/11/30 | 1,560 | 1,650 | 1,550 | 1,650 | 145,000 |
| 1990/11/29 | 1,620 | 1,620 | 1,580 | 1,620 | 429,000 |
| 1990/11/28 | 1,640 | 1,650 | 1,600 | 1,600 | 245,000 |
| 1990/11/27 | 1,650 | 1,650 | 1,600 | 1,630 | 309,000 |
| 1990/11/26 | 1,650 | 1,670 | 1,630 | 1,650 | 159,000 |
| 1990/11/22 | 1,620 | 1,640 | 1,610 | 1,640 | 292,000 |
| 1990/11/21 | 1,600 | 1,630 | 1,590 | 1,600 | 167,000 |
| 1990/11/20 | 1,620 | 1,640 | 1,600 | 1,630 | 134,000 |
| 1990/11/19 | 1,600 | 1,650 | 1,580 | 1,630 | 90,000 |
| 1990/11/16 | 1,600 | 1,640 | 1,570 | 1,630 | 147,000 |
| 1990/11/15 | 1,670 | 1,670 | 1,600 | 1,600 | 158,000 |
| 1990/11/14 | 1,600 | 1,660 | 1,600 | 1,640 | 150,000 |
| 1990/11/13 | 1,650 | 1,650 | 1,590 | 1,600 | 217,000 |
| 1990/11/09 | 1,520 | 1,590 | 1,510 | 1,590 | 158,000 |
| 1990/11/08 | 1,600 | 1,600 | 1,530 | 1,530 | 356,000 |
| 1990/11/07 | 1,620 | 1,620 | 1,560 | 1,570 | 354,000 |
| 1990/11/06 | 1,680 | 1,690 | 1,610 | 1,650 | 367,000 |
| 1990/11/05 | 1,710 | 1,710 | 1,650 | 1,650 | 115,000 |
| 1990/11/02 | 1,630 | 1,680 | 1,610 | 1,680 | 314,000 |
| 1990/11/01 | 1,690 | 1,700 | 1,630 | 1,660 | 183,000 |
| 1990/10/31 | 1,730 | 1,740 | 1,700 | 1,700 | 257,000 |
| 1990/10/30 | 1,740 | 1,740 | 1,700 | 1,720 | 253,000 |
| 1990/10/29 | 1,700 | 1,710 | 1,670 | 1,710 | 311,000 |
| 1990/10/26 | 1,630 | 1,690 | 1,620 | 1,650 | 413,000 |
| 1990/10/25 | 1,630 | 1,690 | 1,630 | 1,640 | 419,000 |
| 1990/10/24 | 1,660 | 1,660 | 1,630 | 1,630 | 402,000 |
| 1990/10/23 | 1,690 | 1,700 | 1,660 | 1,690 | 359,000 |
| 1990/10/22 | 1,680 | 1,690 | 1,650 | 1,660 | 264,000 |
| 1990/10/19 | 1,670 | 1,690 | 1,630 | 1,650 | 401,000 |
| 1990/10/18 | 1,640 | 1,670 | 1,620 | 1,660 | 270,000 |
| 1990/10/17 | 1,630 | 1,640 | 1,610 | 1,630 | 285,000 |
| 1990/10/16 | 1,610 | 1,630 | 1,610 | 1,610 | 504,000 |
| 1990/10/15 | 1,580 | 1,590 | 1,550 | 1,590 | 207,000 |
| 1990/10/12 | 1,530 | 1,550 | 1,490 | 1,550 | 255,000 |
| 1990/10/11 | 1,550 | 1,600 | 1,550 | 1,550 | 219,000 |
| 1990/10/09 | 1,630 | 1,660 | 1,580 | 1,600 | 282,000 |
| 1990/10/08 | 1,560 | 1,630 | 1,560 | 1,620 | 416,000 |
| 1990/10/05 | 1,560 | 1,640 | 1,550 | 1,550 | 401,000 |
| 1990/10/04 | 1,530 | 1,580 | 1,530 | 1,530 | 163,000 |
| 1990/10/03 | 1,650 | 1,680 | 1,560 | 1,560 | 801,000 |
| 1990/10/02 | 1,650 | 1,660 | 1,640 | 1,660 | 512,000 |
| 1990/10/01 | 1,500 | 1,540 | 1,400 | 1,460 | 495,000 |
| 1990/09/28 | 1,500 | 1,550 | 1,480 | 1,490 | 313,000 |
| 1990/09/27 | 1,550 | 1,570 | 1,490 | 1,490 | 338,000 |
| 1990/09/26 | 1,580 | 1,590 | 1,510 | 1,590 | 266,000 |
| 1990/09/25 | 1,590 | 1,590 | 1,530 | 1,580 | 249,000 |
| 1990/09/21 | 1,500 | 1,590 | 1,480 | 1,590 | 482,000 |
| 1990/09/20 | 1,570 | 1,590 | 1,520 | 1,520 | 353,000 |
| 1990/09/19 | 1,600 | 1,600 | 1,540 | 1,540 | 547,000 |
| 1990/09/18 | 1,560 | 1,580 | 1,540 | 1,570 | 292,000 |
| 1990/09/17 | 1,630 | 1,630 | 1,580 | 1,580 | 2,764,000 |
| 1990/09/14 | 1,630 | 1,660 | 1,620 | 1,620 | 963,000 |
| 1990/09/13 | 1,720 | 1,730 | 1,660 | 1,660 | 353,000 |
| 1990/09/12 | 1,680 | 1,720 | 1,650 | 1,720 | 302,000 |
| 1990/09/11 | 1,670 | 1,700 | 1,650 | 1,700 | 689,000 |
| 1990/09/10 | 1,710 | 1,730 | 1,660 | 1,730 | 285,000 |
| 1990/09/07 | 1,600 | 1,650 | 1,590 | 1,650 | 200,000 |
| 1990/09/06 | 1,620 | 1,630 | 1,580 | 1,600 | 322,000 |
| 1990/09/05 | 1,650 | 1,650 | 1,600 | 1,630 | 317,000 |
| 1990/09/04 | 1,680 | 1,680 | 1,650 | 1,670 | 341,000 |
| 1990/09/03 | 1,840 | 1,840 | 1,680 | 1,680 | 133,000 |
| 1990/08/31 | 1,770 | 1,810 | 1,760 | 1,790 | 352,000 |
| 1990/08/30 | 1,790 | 1,830 | 1,770 | 1,790 | 285,000 |
| 1990/08/29 | 1,820 | 1,830 | 1,760 | 1,760 | 486,000 |
| 1990/08/28 | 1,920 | 1,920 | 1,850 | 1,880 | 462,000 |
| 1990/08/27 | 1,720 | 1,850 | 1,710 | 1,850 | 137,000 |
| 1990/08/24 | 1,620 | 1,700 | 1,550 | 1,630 | 323,000 |
| 1990/08/23 | 1,630 | 1,670 | 1,570 | 1,620 | 547,000 |
| 1990/08/22 | 1,850 | 1,860 | 1,640 | 1,690 | 426,000 |
| 1990/08/21 | 1,910 | 1,920 | 1,850 | 1,850 | 221,000 |
| 1990/08/20 | 1,880 | 1,900 | 1,870 | 1,880 | 183,000 |
| 1990/08/17 | 1,860 | 1,930 | 1,850 | 1,900 | 341,000 |
| 1990/08/16 | 1,960 | 1,960 | 1,880 | 1,920 | 327,000 |
| 1990/08/15 | 1,930 | 1,970 | 1,920 | 1,950 | 648,000 |
| 1990/08/14 | 1,920 | 1,960 | 1,830 | 1,900 | 271,000 |
| 1990/08/13 | 1,950 | 1,950 | 1,820 | 1,920 | 256,000 |
| 1990/08/10 | 2,040 | 2,080 | 1,940 | 1,960 | 185,000 |
| 1990/08/09 | 2,070 | 2,140 | 2,000 | 2,050 | 318,000 |
| 1990/08/08 | 2,030 | 2,110 | 2,000 | 2,110 | 715,000 |
| 1990/08/07 | 1,990 | 2,070 | 1,940 | 2,050 | 809,000 |
| 1990/08/06 | 2,010 | 2,070 | 1,980 | 2,070 | 254,000 |
| 1990/08/03 | 2,150 | 2,190 | 2,090 | 2,090 | 331,000 |
| 1990/08/02 | 2,200 | 2,230 | 2,080 | 2,160 | 482,000 |
| 1990/08/01 | 2,210 | 2,250 | 2,200 | 2,200 | 170,000 |
| 1990/07/31 | 2,210 | 2,230 | 2,200 | 2,230 | 258,000 |
| 1990/07/30 | 2,180 | 2,190 | 2,170 | 2,190 | 135,000 |
| 1990/07/27 | 2,210 | 2,210 | 2,180 | 2,190 | 336,000 |
| 1990/07/26 | 2,210 | 2,240 | 2,200 | 2,230 | 97,000 |
| 1990/07/25 | 2,230 | 2,230 | 2,200 | 2,220 | 210,000 |
| 1990/07/24 | 2,200 | 2,250 | 2,200 | 2,210 | 256,000 |
| 1990/07/23 | 2,250 | 2,270 | 2,180 | 2,230 | 511,000 |
| 1990/07/20 | 2,290 | 2,300 | 2,250 | 2,250 | 1,016,000 |
| 1990/07/19 | 2,370 | 2,370 | 2,300 | 2,330 | 1,133,000 |
| 1990/07/18 | 2,360 | 2,380 | 2,350 | 2,370 | 2,562,000 |
| 1990/07/17 | 2,310 | 2,340 | 2,290 | 2,320 | 1,443,000 |
| 1990/07/16 | 2,230 | 2,290 | 2,230 | 2,280 | 843,000 |
| 1990/07/13 | 2,230 | 2,250 | 2,210 | 2,230 | 300,000 |
| 1990/07/12 | 2,220 | 2,230 | 2,200 | 2,230 | 355,000 |
| 1990/07/11 | 2,180 | 2,210 | 2,180 | 2,180 | 274,000 |
| 1990/07/10 | 2,260 | 2,260 | 2,180 | 2,180 | 561,000 |
| 1990/07/09 | 2,260 | 2,260 | 2,220 | 2,250 | 658,000 |
| 1990/07/06 | 2,200 | 2,220 | 2,190 | 2,220 | 367,000 |
| 1990/07/05 | 2,200 | 2,210 | 2,190 | 2,190 | 311,000 |
| 1990/07/04 | 2,230 | 2,230 | 2,190 | 2,190 | 454,000 |
| 1990/07/03 | 2,220 | 2,230 | 2,180 | 2,210 | 697,000 |
| 1990/07/02 | 2,120 | 2,200 | 2,120 | 2,160 | 789,000 |
| 1990/06/29 | 2,150 | 2,170 | 2,120 | 2,130 | 398,000 |
| 1990/06/28 | 2,130 | 2,180 | 2,100 | 2,100 | 707,000 |
| 1990/06/27 | 2,200 | 2,200 | 2,120 | 2,190 | 540,000 |
| 1990/06/26 | 2,100 | 2,150 | 2,070 | 2,120 | 199,000 |
| 1990/06/25 | 2,100 | 2,130 | 2,080 | 2,090 | 338,000 |
| 1990/06/22 | 2,120 | 2,130 | 2,100 | 2,110 | 345,000 |
| 1990/06/21 | 2,170 | 2,190 | 2,120 | 2,160 | 334,000 |
| 1990/06/20 | 2,190 | 2,230 | 2,170 | 2,170 | 237,000 |
| 1990/06/19 | 2,160 | 2,190 | 2,160 | 2,170 | 169,000 |
| 1990/06/18 | 2,170 | 2,190 | 2,170 | 2,170 | 123,000 |
| 1990/06/15 | 2,190 | 2,200 | 2,170 | 2,170 | 664,000 |
| 1990/06/14 | 2,170 | 2,230 | 2,170 | 2,200 | 561,000 |
| 1990/06/13 | 2,170 | 2,200 | 2,150 | 2,160 | 448,000 |
| 1990/06/12 | 2,190 | 2,220 | 2,190 | 2,200 | 437,000 |
| 1990/06/11 | 2,250 | 2,250 | 2,210 | 2,230 | 155,000 |
| 1990/06/08 | 2,300 | 2,300 | 2,250 | 2,280 | 885,000 |
| 1990/06/07 | 2,240 | 2,310 | 2,240 | 2,310 | 676,000 |
| 1990/06/06 | 2,200 | 2,270 | 2,180 | 2,250 | 467,000 |
| 1990/06/05 | 2,220 | 2,240 | 2,170 | 2,190 | 511,000 |
| 1990/06/04 | 2,210 | 2,230 | 2,180 | 2,200 | 217,000 |
| 1990/06/01 | 2,200 | 2,250 | 2,170 | 2,190 | 274,000 |
| 1990/05/31 | 2,200 | 2,250 | 2,150 | 2,210 | 341,000 |
| 1990/05/30 | 2,200 | 2,240 | 2,190 | 2,220 | 570,000 |
| 1990/05/29 | 2,210 | 2,250 | 2,200 | 2,200 | 555,000 |
| 1990/05/28 | 2,280 | 2,290 | 2,250 | 2,250 | 428,000 |
| 1990/05/25 | 2,240 | 2,310 | 2,240 | 2,250 | 1,122,000 |
| 1990/05/24 | 2,320 | 2,340 | 2,290 | 2,320 | 393,000 |
| 1990/05/23 | 2,320 | 2,330 | 2,300 | 2,300 | 668,000 |
| 1990/05/22 | 2,280 | 2,310 | 2,280 | 2,310 | 242,000 |
| 1990/05/21 | 2,290 | 2,320 | 2,270 | 2,320 | 267,000 |
| 1990/05/18 | 2,300 | 2,330 | 2,280 | 2,320 | 587,000 |
| 1990/05/17 | 2,240 | 2,280 | 2,240 | 2,280 | 211,000 |
| 1990/05/16 | 2,300 | 2,320 | 2,260 | 2,280 | 483,000 |
| 1990/05/15 | 2,290 | 2,320 | 2,200 | 2,260 | 568,000 |
| 1990/05/14 | 2,310 | 2,310 | 2,270 | 2,290 | 380,000 |
| 1990/05/11 | 2,220 | 2,270 | 2,200 | 2,270 | 518,000 |
| 1990/05/10 | 2,260 | 2,260 | 2,200 | 2,200 | 741,000 |
| 1990/05/09 | 2,230 | 2,250 | 2,200 | 2,230 | 385,000 |
| 1990/05/08 | 2,200 | 2,230 | 2,160 | 2,230 | 635,000 |
| 1990/05/07 | 2,150 | 2,210 | 2,150 | 2,210 | 421,000 |
| 1990/05/02 | 2,180 | 2,190 | 2,140 | 2,150 | 339,000 |
| 1990/05/01 | 2,090 | 2,200 | 2,090 | 2,180 | 174,000 |
| 1990/04/27 | 2,100 | 2,140 | 2,100 | 2,140 | 169,000 |
| 1990/04/26 | 2,090 | 2,140 | 2,090 | 2,100 | 198,000 |
| 1990/04/25 | 2,100 | 2,170 | 2,090 | 2,130 | 547,000 |
| 1990/04/24 | 2,100 | 2,110 | 2,080 | 2,100 | 411,000 |
| 1990/04/23 | 2,220 | 2,220 | 2,100 | 2,150 | 479,000 |
| 1990/04/20 | 2,220 | 2,230 | 2,150 | 2,180 | 553,000 |
| 1990/04/19 | 2,230 | 2,230 | 2,170 | 2,190 | 395,000 |
| 1990/04/18 | 2,090 | 2,190 | 2,090 | 2,190 | 393,000 |
| 1990/04/17 | 2,100 | 2,120 | 2,060 | 2,100 | 380,000 |
| 1990/04/16 | 2,100 | 2,100 | 2,020 | 2,060 | 230,000 |
| 1990/04/13 | 2,040 | 2,080 | 2,030 | 2,080 | 415,000 |
| 1990/04/12 | 2,080 | 2,080 | 2,040 | 2,070 | 455,000 |
| 1990/04/11 | 2,120 | 2,120 | 2,060 | 2,060 | 591,000 |
| 1990/04/10 | 2,150 | 2,210 | 2,120 | 2,120 | 226,000 |
| 1990/04/09 | 2,230 | 2,230 | 2,200 | 2,210 | 334,000 |
| 1990/04/06 | 2,200 | 2,200 | 2,130 | 2,190 | 552,000 |
| 1990/04/05 | 2,060 | 2,150 | 2,020 | 2,120 | 354,000 |
| 1990/04/04 | 2,040 | 2,160 | 2,000 | 2,090 | 553,000 |
| 1990/04/03 | 2,000 | 2,040 | 1,900 | 2,000 | 712,000 |
| 1990/04/02 | 1,950 | 2,000 | 1,860 | 1,970 | 480,000 |
| 1990/03/30 | 2,070 | 2,070 | 1,980 | 1,980 | 1,116,000 |
| 1990/03/29 | 2,060 | 2,140 | 2,050 | 2,070 | 585,000 |
| 1990/03/28 | 2,110 | 2,130 | 2,050 | 2,110 | 1,042,000 |
| 1990/03/27 | 2,250 | 2,250 | 2,120 | 2,190 | 461,000 |
| 1990/03/27 | 1 -> 1.05 分割 | ||||
| 1990/03/26 | 2,260 | 2,320 | 2,230 | 2,320 | 675,000 |
| 1990/03/23 | 2,260 | 2,300 | 2,220 | 2,220 | 547,000 |
| 1990/03/22 | 2,120 | 2,250 | 2,090 | 2,220 | 389,000 |
| 1990/03/20 | 2,400 | 2,420 | 2,320 | 2,320 | 650,000 |
| 1990/03/19 | 2,500 | 2,520 | 2,400 | 2,430 | 382,000 |
| 1990/03/16 | 2,440 | 2,520 | 2,440 | 2,460 | 354,000 |
| 1990/03/15 | 2,420 | 2,450 | 2,420 | 2,450 | 508,000 |
| 1990/03/14 | 2,420 | 2,500 | 2,420 | 2,420 | 582,000 |
| 1990/03/13 | 2,490 | 2,490 | 2,410 | 2,440 | 421,000 |
| 1990/03/12 | 2,570 | 2,570 | 2,500 | 2,510 | 415,000 |
| 1990/03/09 | 2,540 | 2,560 | 2,500 | 2,510 | 935,000 |
| 1990/03/08 | 2,510 | 2,540 | 2,500 | 2,530 | 624,000 |
| 1990/03/07 | 2,570 | 2,570 | 2,510 | 2,530 | 540,000 |
| 1990/03/06 | 2,490 | 2,560 | 2,490 | 2,530 | 488,000 |
| 1990/03/05 | 2,420 | 2,480 | 2,420 | 2,480 | 552,000 |
| 1990/03/02 | 2,450 | 2,450 | 2,390 | 2,400 | 289,000 |
| 1990/03/01 | 2,450 | 2,470 | 2,400 | 2,410 | 781,000 |
| 1990/02/28 | 2,430 | 2,490 | 2,400 | 2,410 | 508,000 |
| 1990/02/27 | 2,380 | 2,430 | 2,260 | 2,390 | 244,000 |
| 1990/02/26 | 2,400 | 2,420 | 2,220 | 2,300 | 652,000 |
| 1990/02/23 | 2,430 | 2,430 | 2,400 | 2,400 | 211,000 |
| 1990/02/22 | 2,480 | 2,500 | 2,400 | 2,430 | 610,000 |
| 1990/02/21 | 2,550 | 2,550 | 2,440 | 2,460 | 319,000 |
| 1990/02/20 | 2,600 | 2,630 | 2,550 | 2,590 | 633,000 |
| 1990/02/19 | 2,690 | 2,690 | 2,600 | 2,640 | 160,000 |
| 1990/02/16 | 2,680 | 2,690 | 2,640 | 2,680 | 411,000 |
| 1990/02/15 | 2,650 | 2,660 | 2,590 | 2,640 | 296,000 |
| 1990/02/14 | 2,640 | 2,640 | 2,590 | 2,630 | 378,000 |
| 1990/02/13 | 2,650 | 2,650 | 2,630 | 2,630 | 132,000 |
| 1990/02/09 | 2,670 | 2,670 | 2,610 | 2,630 | 183,000 |
| 1990/02/08 | 2,640 | 2,640 | 2,610 | 2,630 | 453,000 |
| 1990/02/07 | 2,680 | 2,680 | 2,600 | 2,600 | 515,000 |
| 1990/02/06 | 2,690 | 2,690 | 2,610 | 2,620 | 598,000 |
| 1990/02/05 | 2,730 | 2,730 | 2,650 | 2,650 | 390,000 |
| 1990/02/02 | 2,730 | 2,730 | 2,700 | 2,730 | 328,000 |
| 1990/02/01 | 2,690 | 2,700 | 2,690 | 2,700 | 273,000 |
| 1990/01/31 | 2,680 | 2,690 | 2,660 | 2,680 | 416,000 |
| 1990/01/30 | 2,670 | 2,690 | 2,670 | 2,680 | 286,000 |
| 1990/01/29 | 2,680 | 2,680 | 2,630 | 2,630 | 276,000 |
| 1990/01/26 | 2,680 | 2,690 | 2,600 | 2,680 | 347,000 |
| 1990/01/25 | 2,690 | 2,690 | 2,650 | 2,670 | 537,000 |
| 1990/01/24 | 2,670 | 2,690 | 2,640 | 2,650 | 491,000 |
| 1990/01/23 | 2,680 | 2,700 | 2,640 | 2,690 | 310,000 |
| 1990/01/22 | 2,640 | 2,650 | 2,600 | 2,640 | 367,000 |
| 1990/01/19 | 2,550 | 2,590 | 2,540 | 2,580 | 635,000 |
| 1990/01/18 | 2,600 | 2,620 | 2,550 | 2,590 | 222,000 |
| 1990/01/17 | 2,680 | 2,680 | 2,600 | 2,600 | 473,000 |
| 1990/01/16 | 2,680 | 2,680 | 2,600 | 2,610 | 233,000 |
| 1990/01/12 | 2,710 | 2,740 | 2,680 | 2,690 | 236,000 |
| 1990/01/11 | 2,740 | 2,750 | 2,700 | 2,700 | 277,000 |
| 1990/01/10 | 2,730 | 2,730 | 2,700 | 2,730 | 288,000 |
| 1990/01/09 | 2,770 | 2,770 | 2,730 | 2,740 | 470,000 |
| 1990/01/08 | 2,800 | 2,800 | 2,750 | 2,770 | 363,000 |
| 1990/01/05 | 2,800 | 2,800 | 2,750 | 2,770 | 347,000 |
| 1990/01/04 | 2,830 | 2,830 | 2,760 | 2,800 | 72,000 |