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 |
|---|---|---|---|---|---|
| 1991/12/30 | 3,990 | 4,000 | 3,950 | 3,980 | 125,000 |
| 1991/12/27 | 4,000 | 4,000 | 3,890 | 3,940 | 128,000 |
| 1991/12/26 | 3,890 | 3,980 | 3,840 | 3,900 | 369,000 |
| 1991/12/25 | 3,800 | 3,840 | 3,710 | 3,840 | 188,000 |
| 1991/12/24 | 3,790 | 3,790 | 3,550 | 3,600 | 186,000 |
| 1991/12/20 | 3,820 | 3,820 | 3,650 | 3,680 | 148,000 |
| 1991/12/19 | 3,850 | 3,850 | 3,770 | 3,820 | 170,000 |
| 1991/12/18 | 3,850 | 3,920 | 3,820 | 3,900 | 298,000 |
| 1991/12/17 | 3,750 | 3,940 | 3,750 | 3,900 | 365,000 |
| 1991/12/16 | 3,790 | 3,790 | 3,700 | 3,700 | 172,000 |
| 1991/12/13 | 3,680 | 3,800 | 3,600 | 3,740 | 1,696,000 |
| 1991/12/12 | 3,400 | 3,590 | 3,400 | 3,530 | 736,000 |
| 1991/12/11 | 3,320 | 3,380 | 3,140 | 3,250 | 511,000 |
| 1991/12/10 | 3,520 | 3,520 | 3,340 | 3,480 | 156,000 |
| 1991/12/09 | 3,520 | 3,540 | 3,480 | 3,480 | 55,000 |
| 1991/12/06 | 3,610 | 3,610 | 3,510 | 3,520 | 171,000 |
| 1991/12/05 | 3,660 | 3,660 | 3,600 | 3,610 | 207,000 |
| 1991/12/04 | 3,640 | 3,690 | 3,620 | 3,690 | 115,000 |
| 1991/12/03 | 3,710 | 3,720 | 3,600 | 3,600 | 330,000 |
| 1991/12/02 | 3,690 | 3,710 | 3,600 | 3,700 | 127,000 |
| 1991/11/29 | 3,780 | 3,880 | 3,730 | 3,880 | 77,000 |
| 1991/11/28 | 3,670 | 3,730 | 3,650 | 3,730 | 157,000 |
| 1991/11/27 | 3,800 | 3,810 | 3,700 | 3,700 | 132,000 |
| 1991/11/26 | 3,760 | 3,780 | 3,700 | 3,770 | 84,000 |
| 1991/11/25 | 3,730 | 3,800 | 3,630 | 3,700 | 112,000 |
| 1991/11/22 | 3,800 | 3,800 | 3,720 | 3,730 | 102,000 |
| 1991/11/21 | 3,770 | 3,810 | 3,770 | 3,770 | 61,000 |
| 1991/11/20 | 3,740 | 3,830 | 3,740 | 3,750 | 109,000 |
| 1991/11/19 | 3,880 | 3,890 | 3,780 | 3,790 | 178,000 |
| 1991/11/18 | 3,870 | 3,880 | 3,810 | 3,840 | 139,000 |
| 1991/11/15 | 3,880 | 3,900 | 3,850 | 3,880 | 265,000 |
| 1991/11/14 | 3,950 | 4,000 | 3,850 | 3,880 | 75,000 |
| 1991/11/13 | 4,030 | 4,040 | 3,950 | 3,950 | 102,000 |
| 1991/11/12 | 3,900 | 3,980 | 3,880 | 3,980 | 159,000 |
| 1991/11/11 | 3,950 | 3,950 | 3,900 | 3,900 | 91,000 |
| 1991/11/08 | 4,070 | 4,070 | 3,950 | 4,000 | 216,000 |
| 1991/11/07 | 4,000 | 4,080 | 3,970 | 4,050 | 156,000 |
| 1991/11/06 | 4,080 | 4,080 | 4,040 | 4,040 | 54,000 |
| 1991/11/05 | 4,100 | 4,100 | 4,040 | 4,100 | 125,000 |
| 1991/11/01 | 4,050 | 4,080 | 4,050 | 4,060 | 147,000 |
| 1991/10/31 | 4,030 | 4,100 | 3,990 | 4,100 | 253,000 |
| 1991/10/30 | 4,130 | 4,130 | 4,000 | 4,080 | 142,000 |
| 1991/10/29 | 4,110 | 4,130 | 4,070 | 4,130 | 209,000 |
| 1991/10/28 | 4,040 | 4,070 | 3,970 | 4,060 | 110,000 |
| 1991/10/25 | 3,990 | 4,050 | 3,990 | 3,990 | 182,000 |
| 1991/10/24 | 4,010 | 4,030 | 3,970 | 4,020 | 261,000 |
| 1991/10/23 | 4,020 | 4,020 | 3,960 | 4,010 | 326,000 |
| 1991/10/22 | 3,960 | 4,060 | 3,950 | 4,050 | 122,000 |
| 1991/10/21 | 4,050 | 4,050 | 3,950 | 3,950 | 195,000 |
| 1991/10/18 | 3,940 | 4,070 | 3,940 | 4,070 | 274,000 |
| 1991/10/17 | 3,920 | 3,960 | 3,920 | 3,940 | 229,000 |
| 1991/10/16 | 3,970 | 3,980 | 3,920 | 3,920 | 126,000 |
| 1991/10/15 | 3,980 | 3,980 | 3,930 | 3,970 | 203,000 |
| 1991/10/14 | 3,970 | 4,000 | 3,950 | 3,960 | 130,000 |
| 1991/10/11 | 3,950 | 3,960 | 3,920 | 3,920 | 157,000 |
| 1991/10/09 | 3,940 | 4,030 | 3,930 | 4,000 | 378,000 |
| 1991/10/08 | 3,910 | 4,000 | 3,900 | 3,930 | 216,000 |
| 1991/10/07 | 4,050 | 4,070 | 3,950 | 3,950 | 123,000 |
| 1991/10/04 | 4,140 | 4,190 | 4,080 | 4,140 | 198,000 |
| 1991/10/03 | 4,100 | 4,250 | 4,100 | 4,240 | 296,000 |
| 1991/10/02 | 4,230 | 4,240 | 4,200 | 4,200 | 119,000 |
| 1991/10/01 | 4,180 | 4,260 | 4,150 | 4,250 | 328,000 |
| 1991/09/30 | 4,120 | 4,150 | 4,070 | 4,150 | 184,000 |
| 1991/09/27 | 4,080 | 4,170 | 4,080 | 4,170 | 201,000 |
| 1991/09/26 | 4,050 | 4,150 | 4,040 | 4,090 | 190,000 |
| 1991/09/25 | 4,050 | 4,050 | 4,010 | 4,040 | 83,000 |
| 1991/09/24 | 3,990 | 4,070 | 3,980 | 4,000 | 116,000 |
| 1991/09/20 | 3,960 | 4,000 | 3,950 | 4,000 | 124,000 |
| 1991/09/19 | 3,920 | 3,950 | 3,900 | 3,900 | 620,000 |
| 1991/09/18 | 3,900 | 3,950 | 3,900 | 3,940 | 307,000 |
| 1991/09/17 | 3,910 | 3,930 | 3,910 | 3,910 | 122,000 |
| 1991/09/13 | 3,740 | 3,800 | 3,720 | 3,800 | 2,422,000 |
| 1991/09/12 | 3,830 | 3,890 | 3,750 | 3,750 | 739,000 |
| 1991/09/11 | 3,840 | 3,890 | 3,800 | 3,810 | 604,000 |
| 1991/09/10 | 3,850 | 3,850 | 3,800 | 3,840 | 150,000 |
| 1991/09/09 | 3,910 | 3,930 | 3,850 | 3,850 | 137,000 |
| 1991/09/06 | 3,870 | 3,950 | 3,870 | 3,870 | 265,000 |
| 1991/09/05 | 3,890 | 3,920 | 3,880 | 3,890 | 312,000 |
| 1991/09/04 | 3,950 | 3,960 | 3,890 | 3,910 | 186,000 |
| 1991/09/03 | 4,010 | 4,050 | 3,950 | 3,950 | 160,000 |
| 1991/09/02 | 3,930 | 4,030 | 3,920 | 3,960 | 146,000 |
| 1991/08/30 | 4,050 | 4,090 | 3,960 | 3,960 | 129,000 |
| 1991/08/29 | 4,020 | 4,090 | 4,020 | 4,040 | 184,000 |
| 1991/08/28 | 4,010 | 4,010 | 3,970 | 3,970 | 163,000 |
| 1991/08/27 | 4,000 | 4,020 | 3,960 | 3,960 | 114,000 |
| 1991/08/26 | 4,050 | 4,050 | 3,950 | 4,000 | 182,000 |
| 1991/08/23 | 4,100 | 4,100 | 4,000 | 4,050 | 484,000 |
| 1991/08/22 | 4,060 | 4,140 | 4,000 | 4,130 | 234,000 |
| 1991/08/21 | 3,890 | 4,030 | 3,880 | 3,960 | 131,000 |
| 1991/08/20 | 3,920 | 3,980 | 3,750 | 3,890 | 190,000 |
| 1991/08/19 | 4,090 | 4,110 | 3,880 | 3,880 | 238,000 |
| 1991/08/16 | 4,140 | 4,150 | 4,090 | 4,090 | 175,000 |
| 1991/08/15 | 4,070 | 4,110 | 4,060 | 4,090 | 205,000 |
| 1991/08/14 | 4,080 | 4,130 | 4,040 | 4,060 | 252,000 |
| 1991/08/13 | 4,000 | 4,040 | 3,990 | 4,030 | 217,000 |
| 1991/08/12 | 4,020 | 4,040 | 3,980 | 4,000 | 339,000 |
| 1991/08/09 | 4,030 | 4,030 | 3,990 | 4,020 | 248,000 |
| 1991/08/08 | 4,050 | 4,130 | 3,980 | 3,980 | 257,000 |
| 1991/08/07 | 4,060 | 4,080 | 3,900 | 4,000 | 169,000 |
| 1991/08/06 | 4,110 | 4,110 | 4,020 | 4,020 | 220,000 |
| 1991/08/05 | 4,160 | 4,180 | 4,120 | 4,130 | 173,000 |
| 1991/08/02 | 4,110 | 4,170 | 4,100 | 4,130 | 176,000 |
| 1991/08/01 | 4,130 | 4,150 | 4,100 | 4,110 | 101,000 |
| 1991/07/31 | 4,150 | 4,170 | 4,130 | 4,130 | 226,000 |
| 1991/07/30 | 4,100 | 4,180 | 4,100 | 4,150 | 295,000 |
| 1991/07/29 | 4,070 | 4,120 | 4,050 | 4,050 | 73,000 |
| 1991/07/26 | 4,120 | 4,120 | 4,050 | 4,050 | 270,000 |
| 1991/07/25 | 4,080 | 4,130 | 4,030 | 4,110 | 279,000 |
| 1991/07/24 | 4,000 | 4,060 | 4,000 | 4,050 | 248,000 |
| 1991/07/23 | 3,970 | 4,020 | 3,960 | 4,000 | 170,000 |
| 1991/07/22 | 4,020 | 4,050 | 3,970 | 4,020 | 199,000 |
| 1991/07/19 | 4,030 | 4,030 | 3,970 | 3,970 | 156,000 |
| 1991/07/18 | 3,980 | 4,020 | 3,980 | 3,980 | 165,000 |
| 1991/07/17 | 4,000 | 4,040 | 3,980 | 3,980 | 69,000 |
| 1991/07/16 | 4,050 | 4,060 | 3,990 | 4,050 | 225,000 |
| 1991/07/15 | 4,010 | 4,080 | 4,010 | 4,060 | 338,000 |
| 1991/07/12 | 3,900 | 3,980 | 3,890 | 3,980 | 229,000 |
| 1991/07/11 | 3,900 | 3,940 | 3,880 | 3,890 | 235,000 |
| 1991/07/10 | 3,870 | 3,950 | 3,860 | 3,900 | 152,000 |
| 1991/07/09 | 3,870 | 3,940 | 3,830 | 3,860 | 331,000 |
| 1991/07/08 | 3,890 | 3,920 | 3,860 | 3,860 | 272,000 |
| 1991/07/05 | 3,950 | 3,970 | 3,880 | 3,880 | 187,000 |
| 1991/07/04 | 3,860 | 3,900 | 3,800 | 3,900 | 265,000 |
| 1991/07/03 | 3,990 | 4,000 | 3,890 | 3,890 | 311,000 |
| 1991/07/02 | 4,000 | 4,060 | 3,990 | 4,000 | 392,000 |
| 1991/07/01 | 3,950 | 4,000 | 3,910 | 3,990 | 255,000 |
| 1991/06/28 | 3,970 | 4,000 | 3,880 | 3,900 | 303,000 |
| 1991/06/27 | 3,900 | 3,980 | 3,880 | 3,970 | 146,000 |
| 1991/06/26 | 3,920 | 3,990 | 3,920 | 3,930 | 221,000 |
| 1991/06/25 | 3,880 | 3,920 | 3,870 | 3,890 | 238,000 |
| 1991/06/24 | 3,950 | 3,950 | 3,890 | 3,950 | 184,000 |
| 1991/06/21 | 3,960 | 3,970 | 3,940 | 3,950 | 271,000 |
| 1991/06/20 | 3,970 | 4,020 | 3,910 | 3,970 | 280,000 |
| 1991/06/19 | 3,950 | 3,990 | 3,920 | 3,960 | 405,000 |
| 1991/06/18 | 3,870 | 3,950 | 3,870 | 3,920 | 336,000 |
| 1991/06/17 | 3,860 | 3,900 | 3,860 | 3,860 | 229,000 |
| 1991/06/14 | 3,900 | 3,930 | 3,850 | 3,870 | 2,043,000 |
| 1991/06/13 | 3,730 | 3,850 | 3,720 | 3,850 | 279,000 |
| 1991/06/12 | 3,770 | 3,820 | 3,730 | 3,730 | 213,000 |
| 1991/06/11 | 3,740 | 3,780 | 3,740 | 3,750 | 219,000 |
| 1991/06/10 | 3,790 | 3,800 | 3,720 | 3,750 | 138,000 |
| 1991/06/07 | 3,850 | 3,870 | 3,750 | 3,750 | 508,000 |
| 1991/06/06 | 3,890 | 3,910 | 3,840 | 3,850 | 260,000 |
| 1991/06/05 | 3,820 | 3,860 | 3,790 | 3,840 | 254,000 |
| 1991/06/04 | 3,800 | 3,840 | 3,800 | 3,810 | 375,000 |
| 1991/06/03 | 3,800 | 3,880 | 3,800 | 3,820 | 291,000 |
| 1991/05/31 | 3,920 | 3,950 | 3,750 | 3,750 | 787,000 |
| 1991/05/30 | 4,080 | 4,080 | 3,930 | 3,970 | 421,000 |
| 1991/05/29 | 4,040 | 4,070 | 4,020 | 4,030 | 254,000 |
| 1991/05/28 | 4,060 | 4,060 | 4,030 | 4,040 | 163,000 |
| 1991/05/27 | 4,120 | 4,140 | 4,060 | 4,060 | 139,000 |
| 1991/05/24 | 4,160 | 4,160 | 4,070 | 4,120 | 142,000 |
| 1991/05/23 | 4,080 | 4,160 | 4,080 | 4,110 | 94,000 |
| 1991/05/22 | 4,050 | 4,090 | 4,050 | 4,060 | 149,000 |
| 1991/05/21 | 4,010 | 4,080 | 4,010 | 4,040 | 318,000 |
| 1991/05/20 | 4,140 | 4,140 | 4,020 | 4,100 | 126,000 |
| 1991/05/17 | 4,150 | 4,160 | 4,100 | 4,140 | 251,000 |
| 1991/05/16 | 4,060 | 4,130 | 4,050 | 4,130 | 192,000 |
| 1991/05/15 | 4,120 | 4,150 | 4,080 | 4,080 | 296,000 |
| 1991/05/14 | 4,240 | 4,240 | 4,170 | 4,180 | 214,000 |
| 1991/05/13 | 4,240 | 4,250 | 4,190 | 4,240 | 181,000 |
| 1991/05/10 | 4,250 | 4,280 | 4,230 | 4,240 | 153,000 |
| 1991/05/09 | 4,310 | 4,310 | 4,250 | 4,250 | 341,000 |
| 1991/05/08 | 4,300 | 4,300 | 4,250 | 4,290 | 356,000 |
| 1991/05/07 | 4,310 | 4,350 | 4,280 | 4,300 | 113,000 |
| 1991/05/02 | 4,360 | 4,360 | 4,300 | 4,350 | 171,000 |
| 1991/05/01 | 4,330 | 4,370 | 4,280 | 4,360 | 156,000 |
| 1991/04/30 | 4,340 | 4,340 | 4,270 | 4,280 | 132,000 |
| 1991/04/26 | 4,370 | 4,370 | 4,270 | 4,290 | 348,000 |
| 1991/04/25 | 4,380 | 4,390 | 4,320 | 4,380 | 253,000 |
| 1991/04/24 | 4,320 | 4,420 | 4,300 | 4,380 | 555,000 |
| 1991/04/23 | 4,250 | 4,330 | 4,250 | 4,320 | 482,000 |
| 1991/04/22 | 4,270 | 4,290 | 4,250 | 4,280 | 125,000 |
| 1991/04/19 | 4,260 | 4,270 | 4,230 | 4,270 | 128,000 |
| 1991/04/18 | 4,290 | 4,300 | 4,220 | 4,280 | 203,000 |
| 1991/04/17 | 4,240 | 4,310 | 4,240 | 4,290 | 613,000 |
| 1991/04/16 | 4,200 | 4,220 | 4,100 | 4,200 | 182,000 |
| 1991/04/15 | 4,180 | 4,220 | 4,140 | 4,180 | 121,000 |
| 1991/04/12 | 4,230 | 4,230 | 4,180 | 4,180 | 134,000 |
| 1991/04/11 | 4,180 | 4,180 | 4,110 | 4,180 | 60,000 |
| 1991/04/10 | 4,120 | 4,170 | 4,110 | 4,130 | 77,000 |
| 1991/04/09 | 4,140 | 4,240 | 4,140 | 4,170 | 186,000 |
| 1991/04/08 | 4,160 | 4,250 | 4,160 | 4,190 | 174,000 |
| 1991/04/05 | 4,110 | 4,200 | 4,080 | 4,200 | 169,000 |
| 1991/04/04 | 4,150 | 4,200 | 4,100 | 4,100 | 239,000 |
| 1991/04/03 | 4,210 | 4,210 | 4,130 | 4,140 | 291,000 |
| 1991/04/02 | 4,070 | 4,160 | 4,070 | 4,140 | 134,000 |
| 1991/04/01 | 4,110 | 4,140 | 4,070 | 4,090 | 191,000 |
| 1991/03/29 | 4,150 | 4,180 | 4,100 | 4,100 | 171,000 |
| 1991/03/28 | 4,050 | 4,200 | 4,030 | 4,190 | 253,000 |
| 1991/03/27 | 4,200 | 4,210 | 4,070 | 4,090 | 173,000 |
| 1991/03/26 | 4,220 | 4,220 | 4,120 | 4,180 | 397,000 |
| 1991/03/26 | 1 -> 1.20 分割 | ||||
| 1991/03/25 | 5,030 | 5,100 | 5,020 | 5,060 | 558,000 |
| 1991/03/22 | 5,010 | 5,050 | 4,970 | 5,030 | 412,000 |
| 1991/03/20 | 5,050 | 5,050 | 4,950 | 4,960 | 1,015,000 |
| 1991/03/19 | 5,000 | 5,090 | 4,980 | 5,040 | 380,000 |
| 1991/03/18 | 5,000 | 5,080 | 4,960 | 5,000 | 586,000 |
| 1991/03/15 | 4,930 | 4,980 | 4,920 | 4,950 | 251,000 |
| 1991/03/14 | 4,970 | 4,970 | 4,920 | 4,950 | 135,000 |
| 1991/03/13 | 4,980 | 4,980 | 4,900 | 4,920 | 158,000 |
| 1991/03/12 | 4,900 | 4,980 | 4,880 | 4,940 | 216,000 |
| 1991/03/11 | 4,900 | 4,940 | 4,850 | 4,900 | 161,000 |
| 1991/03/08 | 5,030 | 5,030 | 4,850 | 4,900 | 1,474,000 |
| 1991/03/07 | 4,970 | 4,990 | 4,930 | 4,980 | 322,000 |
| 1991/03/06 | 4,850 | 4,990 | 4,830 | 4,990 | 484,000 |
| 1991/03/05 | 4,840 | 4,870 | 4,740 | 4,800 | 213,000 |
| 1991/03/04 | 4,740 | 4,840 | 4,740 | 4,800 | 142,000 |
| 1991/03/01 | 4,820 | 4,820 | 4,730 | 4,780 | 282,000 |
| 1991/02/28 | 4,850 | 4,880 | 4,760 | 4,830 | 833,000 |
| 1991/02/27 | 4,650 | 4,670 | 4,610 | 4,610 | 119,000 |
| 1991/02/26 | 4,750 | 4,770 | 4,680 | 4,700 | 388,000 |
| 1991/02/25 | 4,710 | 4,750 | 4,680 | 4,710 | 273,000 |
| 1991/02/22 | 4,780 | 4,840 | 4,720 | 4,750 | 304,000 |
| 1991/02/21 | 4,670 | 4,820 | 4,670 | 4,800 | 317,000 |
| 1991/02/20 | 4,680 | 4,730 | 4,660 | 4,720 | 354,000 |
| 1991/02/19 | 4,730 | 4,740 | 4,630 | 4,720 | 633,000 |
| 1991/02/18 | 4,760 | 4,760 | 4,670 | 4,730 | 366,000 |
| 1991/02/15 | 4,600 | 4,670 | 4,550 | 4,670 | 434,000 |
| 1991/02/14 | 4,620 | 4,680 | 4,560 | 4,630 | 567,000 |
| 1991/02/13 | 4,590 | 4,610 | 4,560 | 4,600 | 403,000 |
| 1991/02/12 | 4,590 | 4,640 | 4,510 | 4,550 | 385,000 |
| 1991/02/08 | 4,580 | 4,630 | 4,500 | 4,540 | 483,000 |
| 1991/02/07 | 4,520 | 4,560 | 4,500 | 4,560 | 238,000 |
| 1991/02/06 | 4,550 | 4,560 | 4,500 | 4,500 | 1,532,000 |
| 1991/02/05 | 4,400 | 4,530 | 4,360 | 4,510 | 548,000 |
| 1991/02/04 | 4,310 | 4,400 | 4,300 | 4,350 | 192,000 |
| 1991/02/01 | 4,300 | 4,370 | 4,250 | 4,350 | 372,000 |
| 1991/01/31 | 4,410 | 4,450 | 4,300 | 4,350 | 341,000 |
| 1991/01/30 | 4,400 | 4,440 | 4,370 | 4,410 | 208,000 |
| 1991/01/29 | 4,380 | 4,380 | 4,310 | 4,360 | 185,000 |
| 1991/01/28 | 4,320 | 4,430 | 4,320 | 4,430 | 72,000 |
| 1991/01/25 | 4,400 | 4,400 | 4,310 | 4,370 | 257,000 |
| 1991/01/24 | 4,250 | 4,360 | 4,240 | 4,350 | 816,000 |
| 1991/01/23 | 4,220 | 4,280 | 4,200 | 4,250 | 271,000 |
| 1991/01/22 | 4,330 | 4,400 | 4,300 | 4,300 | 122,000 |
| 1991/01/21 | 4,360 | 4,430 | 4,300 | 4,390 | 218,000 |
| 1991/01/18 | 4,540 | 4,540 | 4,410 | 4,410 | 415,000 |
| 1991/01/17 | 4,260 | 4,490 | 4,260 | 4,490 | 345,000 |
| 1991/01/16 | 4,400 | 4,400 | 4,300 | 4,310 | 213,000 |
| 1991/01/14 | 4,430 | 4,500 | 4,380 | 4,450 | 122,000 |
| 1991/01/11 | 4,480 | 4,500 | 4,430 | 4,480 | 256,000 |
| 1991/01/10 | 4,370 | 4,480 | 4,370 | 4,480 | 348,000 |
| 1991/01/09 | 4,320 | 4,470 | 4,280 | 4,420 | 253,000 |
| 1991/01/08 | 4,600 | 4,600 | 4,370 | 4,370 | 236,000 |
| 1991/01/07 | 4,600 | 4,670 | 4,550 | 4,650 | 200,000 |
| 1991/01/04 | 4,520 | 4,600 | 4,500 | 4,600 | 98,000 |