東洋製罐グループホールディングス(5901)の株価時系列情報
東洋製罐グループホールディングス(5901)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 | 4,500 | 4,520 | 4,460 | 4,520 | 180,000 |
| 1990/12/27 | 4,590 | 4,600 | 4,460 | 4,460 | 309,000 |
| 1990/12/26 | 4,530 | 4,600 | 4,500 | 4,590 | 139,000 |
| 1990/12/25 | 4,560 | 4,590 | 4,530 | 4,580 | 108,000 |
| 1990/12/21 | 4,560 | 4,640 | 4,550 | 4,550 | 167,000 |
| 1990/12/20 | 4,600 | 4,680 | 4,600 | 4,650 | 565,000 |
| 1990/12/19 | 4,600 | 4,640 | 4,570 | 4,600 | 641,000 |
| 1990/12/18 | 4,540 | 4,550 | 4,490 | 4,550 | 396,000 |
| 1990/12/17 | 4,490 | 4,490 | 4,430 | 4,490 | 119,000 |
| 1990/12/14 | 4,490 | 4,570 | 4,490 | 4,490 | 1,553,000 |
| 1990/12/13 | 4,500 | 4,550 | 4,410 | 4,550 | 350,000 |
| 1990/12/12 | 4,570 | 4,570 | 4,480 | 4,510 | 188,000 |
| 1990/12/11 | 4,510 | 4,600 | 4,510 | 4,600 | 288,000 |
| 1990/12/10 | 4,630 | 4,680 | 4,490 | 4,560 | 315,000 |
| 1990/12/07 | 4,470 | 4,650 | 4,430 | 4,580 | 311,000 |
| 1990/12/06 | 4,370 | 4,430 | 4,280 | 4,370 | 261,000 |
| 1990/12/05 | 4,330 | 4,380 | 4,190 | 4,350 | 265,000 |
| 1990/12/04 | 4,480 | 4,480 | 4,310 | 4,310 | 281,000 |
| 1990/12/03 | 4,470 | 4,550 | 4,430 | 4,480 | 315,000 |
| 1990/11/30 | 4,250 | 4,450 | 4,250 | 4,410 | 211,000 |
| 1990/11/29 | 4,380 | 4,450 | 4,350 | 4,350 | 192,000 |
| 1990/11/28 | 4,540 | 4,570 | 4,400 | 4,530 | 325,000 |
| 1990/11/27 | 4,580 | 4,610 | 4,510 | 4,570 | 372,000 |
| 1990/11/26 | 4,650 | 4,700 | 4,600 | 4,660 | 358,000 |
| 1990/11/22 | 4,470 | 4,640 | 4,470 | 4,600 | 425,000 |
| 1990/11/21 | 4,580 | 4,580 | 4,450 | 4,450 | 240,000 |
| 1990/11/20 | 4,650 | 4,650 | 4,560 | 4,630 | 145,000 |
| 1990/11/19 | 4,780 | 4,800 | 4,640 | 4,700 | 520,000 |
| 1990/11/16 | 4,580 | 4,750 | 4,500 | 4,750 | 414,000 |
| 1990/11/15 | 4,580 | 4,670 | 4,540 | 4,560 | 457,000 |
| 1990/11/14 | 4,480 | 4,670 | 4,420 | 4,530 | 689,000 |
| 1990/11/13 | 4,420 | 4,470 | 4,350 | 4,470 | 564,000 |
| 1990/11/09 | 4,240 | 4,330 | 4,240 | 4,320 | 785,000 |
| 1990/11/08 | 4,200 | 4,300 | 4,160 | 4,290 | 937,000 |
| 1990/11/07 | 4,070 | 4,230 | 4,070 | 4,220 | 610,000 |
| 1990/11/06 | 4,250 | 4,260 | 4,100 | 4,100 | 382,000 |
| 1990/11/05 | 4,230 | 4,230 | 4,150 | 4,200 | 257,000 |
| 1990/11/02 | 4,040 | 4,180 | 4,040 | 4,180 | 105,000 |
| 1990/11/01 | 4,110 | 4,200 | 4,060 | 4,070 | 481,000 |
| 1990/10/31 | 4,250 | 4,280 | 4,200 | 4,200 | 477,000 |
| 1990/10/30 | 4,220 | 4,220 | 4,100 | 4,150 | 108,000 |
| 1990/10/29 | 4,130 | 4,240 | 4,100 | 4,230 | 287,000 |
| 1990/10/26 | 4,090 | 4,150 | 4,080 | 4,130 | 305,000 |
| 1990/10/25 | 4,100 | 4,190 | 4,080 | 4,090 | 240,000 |
| 1990/10/24 | 4,100 | 4,120 | 4,040 | 4,050 | 301,000 |
| 1990/10/23 | 4,100 | 4,150 | 4,040 | 4,150 | 503,000 |
| 1990/10/22 | 4,150 | 4,180 | 4,060 | 4,120 | 200,000 |
| 1990/10/19 | 4,200 | 4,250 | 4,100 | 4,100 | 236,000 |
| 1990/10/18 | 4,100 | 4,250 | 4,100 | 4,250 | 324,000 |
| 1990/10/17 | 4,170 | 4,170 | 4,030 | 4,150 | 531,000 |
| 1990/10/16 | 4,030 | 4,170 | 3,980 | 4,100 | 783,000 |
| 1990/10/15 | 3,900 | 3,980 | 3,850 | 3,980 | 442,000 |
| 1990/10/12 | 3,800 | 3,860 | 3,710 | 3,800 | 137,000 |
| 1990/10/11 | 3,780 | 3,830 | 3,750 | 3,820 | 151,000 |
| 1990/10/09 | 3,920 | 3,920 | 3,800 | 3,880 | 322,000 |
| 1990/10/08 | 3,740 | 3,950 | 3,740 | 3,750 | 291,000 |
| 1990/10/05 | 3,730 | 3,890 | 3,630 | 3,700 | 341,000 |
| 1990/10/04 | 3,660 | 3,750 | 3,620 | 3,630 | 370,000 |
| 1990/10/03 | 3,620 | 3,850 | 3,600 | 3,600 | 304,000 |
| 1990/10/02 | 3,490 | 3,670 | 3,400 | 3,670 | 571,000 |
| 1990/10/01 | 3,450 | 3,450 | 2,990 | 3,240 | 375,000 |
| 1990/09/28 | 3,550 | 3,560 | 3,250 | 3,350 | 373,000 |
| 1990/09/27 | 3,640 | 3,780 | 3,550 | 3,550 | 217,000 |
| 1990/09/26 | 3,850 | 3,880 | 3,580 | 3,790 | 172,000 |
| 1990/09/25 | 3,840 | 3,900 | 3,780 | 3,880 | 284,000 |
| 1990/09/21 | 3,650 | 3,890 | 3,650 | 3,860 | 614,000 |
| 1990/09/20 | 3,670 | 3,800 | 3,590 | 3,800 | 493,000 |
| 1990/09/19 | 3,800 | 3,800 | 3,600 | 3,660 | 189,000 |
| 1990/09/18 | 3,770 | 3,820 | 3,570 | 3,820 | 160,000 |
| 1990/09/17 | 3,880 | 3,980 | 3,820 | 3,820 | 136,000 |
| 1990/09/14 | 3,880 | 3,990 | 3,880 | 3,910 | 944,000 |
| 1990/09/13 | 4,100 | 4,140 | 3,930 | 3,930 | 185,000 |
| 1990/09/12 | 3,910 | 4,200 | 3,900 | 4,100 | 161,000 |
| 1990/09/11 | 4,050 | 4,080 | 3,850 | 3,960 | 201,000 |
| 1990/09/10 | 4,060 | 4,150 | 3,990 | 4,150 | 334,000 |
| 1990/09/07 | 3,650 | 3,980 | 3,600 | 3,960 | 193,000 |
| 1990/09/06 | 3,860 | 3,870 | 3,570 | 3,700 | 165,000 |
| 1990/09/05 | 4,000 | 4,010 | 3,750 | 3,830 | 265,000 |
| 1990/09/04 | 4,190 | 4,200 | 3,960 | 4,100 | 290,000 |
| 1990/09/03 | 4,390 | 4,390 | 4,210 | 4,210 | 204,000 |
| 1990/08/31 | 4,220 | 4,450 | 4,190 | 4,290 | 396,000 |
| 1990/08/30 | 4,090 | 4,190 | 4,000 | 4,190 | 2,436,001 |
| 1990/08/29 | 4,040 | 4,100 | 3,990 | 4,020 | 236,000 |
| 1990/08/28 | 4,320 | 4,340 | 4,090 | 4,340 | 527,000 |
| 1990/08/27 | 4,090 | 4,200 | 4,030 | 4,170 | 360,000 |
| 1990/08/24 | 4,050 | 4,170 | 3,740 | 3,990 | 438,000 |
| 1990/08/23 | 4,050 | 4,100 | 3,900 | 4,100 | 379,000 |
| 1990/08/22 | 4,500 | 4,510 | 4,190 | 4,440 | 488,000 |
| 1990/08/21 | 4,930 | 4,980 | 4,580 | 4,600 | 568,000 |
| 1990/08/20 | 4,890 | 4,970 | 4,870 | 4,880 | 287,000 |
| 1990/08/17 | 4,960 | 5,040 | 4,870 | 4,990 | 517,000 |
| 1990/08/16 | 5,140 | 5,200 | 5,070 | 5,080 | 741,000 |
| 1990/08/15 | 5,100 | 5,190 | 4,990 | 5,180 | 1,919,001 |
| 1990/08/14 | 5,010 | 5,120 | 4,880 | 4,980 | 1,256,000 |
| 1990/08/13 | 5,100 | 5,100 | 4,830 | 4,980 | 460,000 |
| 1990/08/10 | 5,440 | 5,470 | 5,190 | 5,200 | 2,171,001 |
| 1990/08/09 | 5,350 | 5,500 | 5,330 | 5,360 | 6,041,002 |
| 1990/08/08 | 5,070 | 5,330 | 4,950 | 5,320 | 2,867,001 |
| 1990/08/07 | 4,860 | 5,100 | 4,780 | 4,950 | 1,494,000 |
| 1990/08/06 | 5,190 | 5,240 | 4,990 | 5,010 | 615,000 |
| 1990/08/03 | 5,310 | 5,460 | 5,270 | 5,390 | 3,545,001 |
| 1990/08/02 | 5,260 | 5,350 | 5,150 | 5,350 | 1,782,001 |
| 1990/08/01 | 5,300 | 5,370 | 5,200 | 5,210 | 3,688,001 |
| 1990/07/31 | 5,000 | 5,240 | 4,990 | 5,220 | 4,111,001 |
| 1990/07/30 | 4,980 | 5,010 | 4,890 | 4,910 | 1,069,000 |
| 1990/07/27 | 4,870 | 4,950 | 4,750 | 4,950 | 911,000 |
| 1990/07/26 | 4,930 | 4,950 | 4,750 | 4,770 | 593,000 |
| 1990/07/25 | 4,810 | 4,940 | 4,790 | 4,900 | 823,000 |
| 1990/07/24 | 4,820 | 4,930 | 4,760 | 4,760 | 774,000 |
| 1990/07/23 | 4,960 | 5,030 | 4,870 | 4,870 | 1,362,000 |
| 1990/07/20 | 4,900 | 5,070 | 4,810 | 4,950 | 2,623,001 |
| 1990/07/19 | 4,820 | 4,990 | 4,780 | 4,920 | 1,983,001 |
| 1990/07/18 | 4,710 | 4,860 | 4,710 | 4,820 | 1,142,000 |
| 1990/07/17 | 4,750 | 4,820 | 4,720 | 4,760 | 920,000 |
| 1990/07/16 | 4,600 | 4,780 | 4,600 | 4,720 | 955,000 |
| 1990/07/13 | 4,610 | 4,650 | 4,550 | 4,600 | 490,000 |
| 1990/07/12 | 4,490 | 4,630 | 4,460 | 4,600 | 976,000 |
| 1990/07/11 | 4,450 | 4,520 | 4,450 | 4,460 | 267,000 |
| 1990/07/10 | 4,550 | 4,560 | 4,460 | 4,470 | 454,000 |
| 1990/07/09 | 4,450 | 4,590 | 4,450 | 4,550 | 1,247,000 |
| 1990/07/06 | 4,270 | 4,360 | 4,270 | 4,350 | 111,000 |
| 1990/07/05 | 4,360 | 4,370 | 4,310 | 4,320 | 144,000 |
| 1990/07/04 | 4,320 | 4,400 | 4,320 | 4,360 | 649,000 |
| 1990/07/03 | 4,150 | 4,330 | 4,150 | 4,330 | 474,000 |
| 1990/07/02 | 4,080 | 4,200 | 4,080 | 4,200 | 245,000 |
| 1990/06/29 | 4,200 | 4,200 | 4,130 | 4,130 | 261,000 |
| 1990/06/28 | 4,170 | 4,200 | 4,100 | 4,180 | 190,000 |
| 1990/06/27 | 4,200 | 4,240 | 4,160 | 4,190 | 588,000 |
| 1990/06/26 | 4,050 | 4,200 | 4,030 | 4,150 | 150,000 |
| 1990/06/25 | 4,100 | 4,170 | 4,090 | 4,100 | 240,000 |
| 1990/06/22 | 4,210 | 4,210 | 4,150 | 4,200 | 315,000 |
| 1990/06/21 | 4,260 | 4,260 | 4,180 | 4,240 | 287,000 |
| 1990/06/20 | 4,200 | 4,260 | 4,150 | 4,260 | 670,000 |
| 1990/06/19 | 4,120 | 4,230 | 4,080 | 4,200 | 584,000 |
| 1990/06/18 | 3,920 | 4,140 | 3,920 | 4,120 | 1,161,000 |
| 1990/06/15 | 3,860 | 4,000 | 3,860 | 3,880 | 626,000 |
| 1990/06/14 | 3,830 | 3,890 | 3,810 | 3,870 | 249,000 |
| 1990/06/13 | 3,770 | 3,830 | 3,770 | 3,820 | 169,000 |
| 1990/06/12 | 3,720 | 3,820 | 3,720 | 3,770 | 170,000 |
| 1990/06/11 | 3,840 | 3,840 | 3,770 | 3,770 | 136,000 |
| 1990/06/08 | 3,890 | 3,890 | 3,780 | 3,850 | 489,000 |
| 1990/06/07 | 3,740 | 3,800 | 3,740 | 3,800 | 316,000 |
| 1990/06/06 | 3,760 | 3,760 | 3,720 | 3,730 | 157,000 |
| 1990/06/05 | 3,800 | 3,800 | 3,730 | 3,730 | 79,000 |
| 1990/06/04 | 3,840 | 3,840 | 3,780 | 3,800 | 111,000 |
| 1990/06/01 | 3,820 | 3,830 | 3,800 | 3,800 | 433,000 |
| 1990/05/31 | 3,780 | 3,850 | 3,760 | 3,850 | 774,000 |
| 1990/05/30 | 3,710 | 3,740 | 3,660 | 3,730 | 484,000 |
| 1990/05/29 | 3,780 | 3,780 | 3,720 | 3,730 | 151,000 |
| 1990/05/28 | 3,790 | 3,790 | 3,750 | 3,790 | 177,000 |
| 1990/05/25 | 3,730 | 3,800 | 3,720 | 3,800 | 477,000 |
| 1990/05/24 | 3,700 | 3,720 | 3,690 | 3,720 | 212,000 |
| 1990/05/23 | 3,660 | 3,700 | 3,650 | 3,700 | 196,000 |
| 1990/05/22 | 3,630 | 3,670 | 3,630 | 3,660 | 125,000 |
| 1990/05/21 | 3,620 | 3,680 | 3,620 | 3,680 | 102,000 |
| 1990/05/18 | 3,740 | 3,740 | 3,690 | 3,720 | 128,000 |
| 1990/05/17 | 3,650 | 3,740 | 3,650 | 3,740 | 188,000 |
| 1990/05/16 | 3,660 | 3,700 | 3,650 | 3,700 | 213,000 |
| 1990/05/15 | 3,700 | 3,730 | 3,660 | 3,710 | 373,000 |
| 1990/05/14 | 3,600 | 3,740 | 3,600 | 3,740 | 667,000 |
| 1990/05/11 | 3,450 | 3,600 | 3,430 | 3,500 | 509,000 |
| 1990/05/10 | 3,420 | 3,490 | 3,410 | 3,490 | 232,000 |
| 1990/05/09 | 3,390 | 3,440 | 3,370 | 3,420 | 174,000 |
| 1990/05/08 | 3,360 | 3,410 | 3,350 | 3,400 | 242,000 |
| 1990/05/07 | 3,340 | 3,450 | 3,340 | 3,440 | 113,000 |
| 1990/05/02 | 3,350 | 3,390 | 3,350 | 3,390 | 70,000 |
| 1990/05/01 | 3,320 | 3,380 | 3,320 | 3,350 | 54,000 |
| 1990/04/27 | 3,400 | 3,400 | 3,320 | 3,400 | 83,000 |
| 1990/04/26 | 3,420 | 3,420 | 3,350 | 3,350 | 96,000 |
| 1990/04/25 | 3,350 | 3,420 | 3,350 | 3,420 | 115,000 |
| 1990/04/24 | 3,290 | 3,400 | 3,290 | 3,400 | 136,000 |
| 1990/04/23 | 3,450 | 3,450 | 3,320 | 3,340 | 108,000 |
| 1990/04/20 | 3,370 | 3,430 | 3,350 | 3,430 | 114,000 |
| 1990/04/19 | 3,490 | 3,500 | 3,340 | 3,350 | 188,000 |
| 1990/04/18 | 3,330 | 3,430 | 3,330 | 3,430 | 157,000 |
| 1990/04/17 | 3,350 | 3,430 | 3,350 | 3,390 | 134,000 |
| 1990/04/16 | 3,400 | 3,430 | 3,350 | 3,360 | 84,000 |
| 1990/04/13 | 3,310 | 3,460 | 3,300 | 3,430 | 203,000 |
| 1990/04/12 | 3,420 | 3,500 | 3,340 | 3,350 | 248,000 |
| 1990/04/11 | 3,440 | 3,490 | 3,340 | 3,490 | 165,000 |
| 1990/04/10 | 3,300 | 3,440 | 3,300 | 3,440 | 200,000 |
| 1990/04/09 | 3,500 | 3,500 | 3,400 | 3,400 | 111,000 |
| 1990/04/06 | 3,520 | 3,540 | 3,360 | 3,370 | 256,000 |
| 1990/04/05 | 3,350 | 3,450 | 3,290 | 3,450 | 211,000 |
| 1990/04/04 | 3,420 | 3,420 | 3,350 | 3,410 | 268,000 |
| 1990/04/03 | 3,270 | 3,430 | 3,270 | 3,420 | 419,000 |
| 1990/04/02 | 3,200 | 3,390 | 3,200 | 3,300 | 215,000 |
| 1990/03/30 | 3,300 | 3,400 | 3,290 | 3,400 | 174,000 |
| 1990/03/29 | 3,310 | 3,360 | 3,300 | 3,350 | 301,000 |
| 1990/03/28 | 3,290 | 3,390 | 3,290 | 3,310 | 235,000 |
| 1990/03/27 | 3,490 | 3,500 | 3,360 | 3,390 | 394,000 |
| 1990/03/26 | 3,400 | 3,500 | 3,380 | 3,500 | 476,000 |
| 1990/03/23 | 3,380 | 3,400 | 3,250 | 3,400 | 746,000 |
| 1990/03/22 | 3,100 | 3,400 | 3,100 | 3,340 | 291,000 |
| 1990/03/20 | 3,400 | 3,450 | 3,300 | 3,350 | 469,000 |
| 1990/03/19 | 3,420 | 3,450 | 3,340 | 3,420 | 645,000 |
| 1990/03/16 | 3,290 | 3,390 | 3,280 | 3,370 | 1,393,000 |
| 1990/03/15 | 3,200 | 3,290 | 3,180 | 3,250 | 205,000 |
| 1990/03/14 | 3,140 | 3,200 | 3,140 | 3,150 | 139,000 |
| 1990/03/13 | 3,150 | 3,200 | 3,150 | 3,170 | 244,000 |
| 1990/03/12 | 3,400 | 3,400 | 3,230 | 3,250 | 239,000 |
| 1990/03/09 | 3,500 | 3,500 | 3,400 | 3,400 | 586,000 |
| 1990/03/08 | 3,200 | 3,410 | 3,190 | 3,400 | 259,000 |
| 1990/03/07 | 3,300 | 3,320 | 3,210 | 3,210 | 210,000 |
| 1990/03/06 | 3,230 | 3,300 | 3,230 | 3,280 | 67,000 |
| 1990/03/05 | 3,320 | 3,320 | 3,200 | 3,230 | 122,000 |
| 1990/03/02 | 3,150 | 3,270 | 3,150 | 3,270 | 95,000 |
| 1990/03/01 | 3,150 | 3,210 | 3,130 | 3,150 | 306,000 |
| 1990/02/28 | 3,220 | 3,390 | 3,170 | 3,250 | 159,000 |
| 1990/02/27 | 3,180 | 3,210 | 3,090 | 3,210 | 131,000 |
| 1990/02/26 | 3,200 | 3,200 | 3,100 | 3,100 | 101,000 |
| 1990/02/23 | 3,300 | 3,350 | 3,200 | 3,220 | 124,000 |
| 1990/02/22 | 3,500 | 3,520 | 3,300 | 3,450 | 166,000 |
| 1990/02/21 | 3,640 | 3,640 | 3,470 | 3,500 | 155,000 |
| 1990/02/20 | 3,670 | 3,670 | 3,570 | 3,670 | 148,000 |
| 1990/02/19 | 3,610 | 3,680 | 3,590 | 3,680 | 133,000 |
| 1990/02/16 | 3,660 | 3,680 | 3,640 | 3,660 | 128,000 |
| 1990/02/15 | 3,540 | 3,690 | 3,520 | 3,650 | 142,000 |
| 1990/02/14 | 3,550 | 3,550 | 3,540 | 3,550 | 56,000 |
| 1990/02/13 | 3,550 | 3,550 | 3,520 | 3,550 | 91,000 |
| 1990/02/09 | 3,630 | 3,630 | 3,510 | 3,550 | 201,000 |
| 1990/02/08 | 3,640 | 3,730 | 3,620 | 3,630 | 156,000 |
| 1990/02/07 | 3,610 | 3,610 | 3,590 | 3,590 | 105,000 |
| 1990/02/06 | 3,620 | 3,630 | 3,600 | 3,610 | 185,000 |
| 1990/02/05 | 3,600 | 3,600 | 3,580 | 3,580 | 145,000 |
| 1990/02/02 | 3,600 | 3,600 | 3,570 | 3,600 | 252,000 |
| 1990/02/01 | 3,550 | 3,600 | 3,550 | 3,570 | 210,000 |
| 1990/01/31 | 3,590 | 3,680 | 3,590 | 3,640 | 150,000 |
| 1990/01/30 | 3,600 | 3,690 | 3,550 | 3,690 | 124,000 |
| 1990/01/29 | 3,560 | 3,700 | 3,560 | 3,650 | 126,000 |
| 1990/01/26 | 3,720 | 3,720 | 3,650 | 3,660 | 139,000 |
| 1990/01/25 | 3,750 | 3,750 | 3,690 | 3,750 | 110,000 |
| 1990/01/24 | 3,790 | 3,790 | 3,650 | 3,700 | 138,000 |
| 1990/01/23 | 3,800 | 3,870 | 3,800 | 3,840 | 197,000 |
| 1990/01/22 | 3,730 | 3,900 | 3,730 | 3,890 | 164,000 |
| 1990/01/19 | 3,700 | 3,800 | 3,700 | 3,780 | 105,000 |
| 1990/01/18 | 3,760 | 3,830 | 3,760 | 3,800 | 168,000 |
| 1990/01/17 | 3,750 | 3,790 | 3,700 | 3,760 | 256,000 |
| 1990/01/16 | 3,740 | 3,770 | 3,640 | 3,690 | 123,000 |
| 1990/01/12 | 3,750 | 3,800 | 3,750 | 3,800 | 115,000 |
| 1990/01/11 | 3,730 | 3,800 | 3,650 | 3,800 | 235,000 |
| 1990/01/10 | 3,640 | 3,750 | 3,600 | 3,740 | 183,000 |
| 1990/01/09 | 3,660 | 3,670 | 3,530 | 3,650 | 286,000 |
| 1990/01/08 | 3,750 | 3,750 | 3,700 | 3,700 | 190,000 |
| 1990/01/05 | 3,890 | 3,890 | 3,690 | 3,700 | 204,000 |
| 1990/01/04 | 3,940 | 3,940 | 3,890 | 3,890 | 50,000 |