サイゼリヤ(7581)の株価時系列情報
サイゼリヤ(7581)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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,720 | 3,785 | 3,690 | 3,770 | 129,800 |
| 2017/12/28 | 3,765 | 3,765 | 3,715 | 3,720 | 122,300 |
| 2017/12/27 | 3,750 | 3,770 | 3,725 | 3,755 | 87,700 |
| 2017/12/26 | 3,745 | 3,775 | 3,720 | 3,725 | 147,800 |
| 2017/12/25 | 3,745 | 3,765 | 3,730 | 3,760 | 160,800 |
| 2017/12/22 | 3,650 | 3,715 | 3,630 | 3,715 | 197,900 |
| 2017/12/21 | 3,730 | 3,770 | 3,635 | 3,670 | 245,600 |
| 2017/12/20 | 3,675 | 3,690 | 3,635 | 3,635 | 110,800 |
| 2017/12/19 | 3,725 | 3,735 | 3,670 | 3,680 | 135,900 |
| 2017/12/18 | 3,780 | 3,785 | 3,700 | 3,720 | 149,700 |
| 2017/12/15 | 3,705 | 3,765 | 3,690 | 3,715 | 185,500 |
| 2017/12/14 | 3,665 | 3,730 | 3,655 | 3,710 | 205,900 |
| 2017/12/13 | 3,800 | 3,800 | 3,695 | 3,705 | 244,900 |
| 2017/12/12 | 3,795 | 3,800 | 3,725 | 3,755 | 236,900 |
| 2017/12/11 | 3,710 | 3,850 | 3,710 | 3,810 | 451,300 |
| 2017/12/08 | 3,650 | 3,695 | 3,645 | 3,695 | 161,300 |
| 2017/12/07 | 3,600 | 3,660 | 3,590 | 3,650 | 259,400 |
| 2017/12/06 | 3,580 | 3,625 | 3,525 | 3,555 | 227,300 |
| 2017/12/05 | 3,580 | 3,640 | 3,565 | 3,610 | 323,700 |
| 2017/12/04 | 3,475 | 3,580 | 3,475 | 3,540 | 271,200 |
| 2017/12/01 | 3,515 | 3,530 | 3,460 | 3,480 | 240,700 |
| 2017/11/30 | 3,420 | 3,510 | 3,385 | 3,510 | 341,700 |
| 2017/11/29 | 3,395 | 3,435 | 3,380 | 3,415 | 199,400 |
| 2017/11/28 | 3,355 | 3,365 | 3,315 | 3,360 | 122,800 |
| 2017/11/27 | 3,350 | 3,380 | 3,320 | 3,365 | 174,900 |
| 2017/11/24 | 3,300 | 3,325 | 3,285 | 3,310 | 78,500 |
| 2017/11/22 | 3,360 | 3,365 | 3,295 | 3,295 | 147,400 |
| 2017/11/21 | 3,360 | 3,360 | 3,305 | 3,345 | 176,100 |
| 2017/11/20 | 3,330 | 3,365 | 3,300 | 3,355 | 87,100 |
| 2017/11/17 | 3,360 | 3,380 | 3,315 | 3,335 | 131,900 |
| 2017/11/16 | 3,255 | 3,335 | 3,245 | 3,320 | 197,600 |
| 2017/11/15 | 3,310 | 3,340 | 3,240 | 3,270 | 318,400 |
| 2017/11/14 | 3,345 | 3,380 | 3,310 | 3,310 | 198,800 |
| 2017/11/13 | 3,380 | 3,380 | 3,340 | 3,340 | 153,300 |
| 2017/11/10 | 3,370 | 3,425 | 3,360 | 3,400 | 169,200 |
| 2017/11/09 | 3,455 | 3,475 | 3,380 | 3,400 | 403,900 |
| 2017/11/08 | 3,515 | 3,530 | 3,455 | 3,455 | 217,300 |
| 2017/11/07 | 3,480 | 3,520 | 3,460 | 3,515 | 164,100 |
| 2017/11/06 | 3,500 | 3,515 | 3,485 | 3,490 | 133,900 |
| 2017/11/02 | 3,535 | 3,535 | 3,490 | 3,520 | 177,000 |
| 2017/11/01 | 3,520 | 3,560 | 3,510 | 3,520 | 307,600 |
| 2017/10/31 | 3,530 | 3,535 | 3,475 | 3,495 | 172,900 |
| 2017/10/30 | 3,530 | 3,540 | 3,465 | 3,525 | 282,800 |
| 2017/10/27 | 3,500 | 3,550 | 3,480 | 3,535 | 329,600 |
| 2017/10/26 | 3,460 | 3,480 | 3,410 | 3,455 | 327,000 |
| 2017/10/25 | 3,505 | 3,510 | 3,445 | 3,455 | 298,200 |
| 2017/10/24 | 3,505 | 3,525 | 3,485 | 3,510 | 175,200 |
| 2017/10/23 | 3,530 | 3,555 | 3,480 | 3,505 | 271,300 |
| 2017/10/20 | 3,525 | 3,560 | 3,495 | 3,500 | 344,900 |
| 2017/10/19 | 3,565 | 3,605 | 3,540 | 3,555 | 162,800 |
| 2017/10/18 | 3,650 | 3,675 | 3,555 | 3,565 | 366,400 |
| 2017/10/17 | 3,650 | 3,715 | 3,645 | 3,675 | 352,100 |
| 2017/10/16 | 3,750 | 3,760 | 3,655 | 3,660 | 506,000 |
| 2017/10/13 | 3,600 | 3,760 | 3,590 | 3,735 | 1,343,600 |
| 2017/10/12 | 3,385 | 3,490 | 3,340 | 3,485 | 1,683,900 |
| 2017/10/11 | 3,135 | 3,180 | 3,110 | 3,180 | 267,700 |
| 2017/10/10 | 3,075 | 3,125 | 3,060 | 3,120 | 184,700 |
| 2017/10/06 | 3,125 | 3,125 | 3,060 | 3,070 | 148,600 |
| 2017/10/05 | 3,090 | 3,135 | 3,080 | 3,130 | 172,200 |
| 2017/10/04 | 3,090 | 3,105 | 3,060 | 3,070 | 178,800 |
| 2017/10/03 | 3,140 | 3,140 | 3,095 | 3,100 | 131,600 |
| 2017/10/02 | 3,105 | 3,140 | 3,095 | 3,140 | 147,000 |
| 2017/09/29 | 3,100 | 3,120 | 3,085 | 3,095 | 177,500 |
| 2017/09/28 | 3,085 | 3,100 | 3,040 | 3,095 | 115,100 |
| 2017/09/27 | 3,055 | 3,075 | 3,035 | 3,065 | 131,000 |
| 2017/09/26 | 3,065 | 3,095 | 3,040 | 3,085 | 157,900 |
| 2017/09/25 | 3,050 | 3,085 | 3,050 | 3,080 | 132,500 |
| 2017/09/22 | 3,045 | 3,055 | 3,025 | 3,040 | 191,700 |
| 2017/09/21 | 3,045 | 3,050 | 3,015 | 3,045 | 183,800 |
| 2017/09/20 | 3,090 | 3,115 | 3,055 | 3,060 | 138,500 |
| 2017/09/19 | 3,070 | 3,120 | 3,045 | 3,110 | 194,300 |
| 2017/09/15 | 3,120 | 3,125 | 3,060 | 3,075 | 216,500 |
| 2017/09/14 | 3,075 | 3,145 | 3,070 | 3,125 | 294,400 |
| 2017/09/13 | 3,025 | 3,100 | 3,020 | 3,100 | 615,700 |
| 2017/09/12 | 3,085 | 3,105 | 2,987 | 3,000 | 945,500 |
| 2017/09/11 | 3,210 | 3,240 | 3,200 | 3,225 | 181,400 |
| 2017/09/08 | 3,205 | 3,220 | 3,185 | 3,195 | 161,300 |
| 2017/09/07 | 3,155 | 3,210 | 3,155 | 3,205 | 214,200 |
| 2017/09/06 | 3,075 | 3,190 | 3,065 | 3,190 | 320,500 |
| 2017/09/05 | 3,105 | 3,135 | 3,090 | 3,100 | 198,200 |
| 2017/09/04 | 3,125 | 3,125 | 3,075 | 3,095 | 153,800 |
| 2017/09/01 | 3,115 | 3,130 | 3,090 | 3,130 | 140,900 |
| 2017/08/31 | 3,135 | 3,135 | 3,105 | 3,115 | 140,600 |
| 2017/08/30 | 3,080 | 3,110 | 3,080 | 3,100 | 350,200 |
| 2017/08/29 | 3,105 | 3,130 | 3,070 | 3,095 | 737,000 |
| 2017/08/28 | 3,135 | 3,215 | 3,120 | 3,175 | 1,556,900 |
| 2017/08/25 | 3,175 | 3,185 | 3,125 | 3,145 | 549,200 |
| 2017/08/24 | 3,145 | 3,190 | 3,145 | 3,160 | 249,800 |
| 2017/08/23 | 3,215 | 3,215 | 3,145 | 3,165 | 515,000 |
| 2017/08/22 | 3,145 | 3,185 | 3,135 | 3,165 | 215,500 |
| 2017/08/21 | 3,155 | 3,180 | 3,145 | 3,150 | 166,800 |
| 2017/08/18 | 3,180 | 3,180 | 3,125 | 3,145 | 305,900 |
| 2017/08/17 | 3,240 | 3,250 | 3,200 | 3,200 | 165,600 |
| 2017/08/16 | 3,250 | 3,255 | 3,235 | 3,240 | 141,700 |
| 2017/08/15 | 3,235 | 3,260 | 3,230 | 3,250 | 174,400 |
| 2017/08/14 | 3,275 | 3,275 | 3,225 | 3,225 | 221,900 |
| 2017/08/10 | 3,275 | 3,310 | 3,265 | 3,295 | 164,200 |
| 2017/08/09 | 3,305 | 3,320 | 3,255 | 3,265 | 200,300 |
| 2017/08/08 | 3,355 | 3,370 | 3,295 | 3,305 | 162,500 |
| 2017/08/07 | 3,355 | 3,375 | 3,330 | 3,345 | 128,100 |
| 2017/08/04 | 3,285 | 3,355 | 3,280 | 3,350 | 287,600 |
| 2017/08/03 | 3,280 | 3,320 | 3,255 | 3,275 | 236,100 |
| 2017/08/02 | 3,250 | 3,290 | 3,230 | 3,270 | 175,100 |
| 2017/08/01 | 3,210 | 3,255 | 3,195 | 3,245 | 179,700 |
| 2017/07/31 | 3,250 | 3,250 | 3,165 | 3,210 | 363,500 |
| 2017/07/28 | 3,265 | 3,270 | 3,235 | 3,255 | 156,500 |
| 2017/07/27 | 3,295 | 3,300 | 3,230 | 3,260 | 302,200 |
| 2017/07/26 | 3,325 | 3,330 | 3,300 | 3,305 | 137,300 |
| 2017/07/25 | 3,325 | 3,335 | 3,290 | 3,305 | 167,000 |
| 2017/07/24 | 3,290 | 3,325 | 3,285 | 3,325 | 196,200 |
| 2017/07/21 | 3,275 | 3,300 | 3,260 | 3,290 | 200,600 |
| 2017/07/20 | 3,305 | 3,320 | 3,255 | 3,275 | 182,600 |
| 2017/07/19 | 3,300 | 3,335 | 3,285 | 3,295 | 218,800 |
| 2017/07/18 | 3,365 | 3,365 | 3,280 | 3,295 | 389,500 |
| 2017/07/14 | 3,380 | 3,385 | 3,320 | 3,365 | 333,600 |
| 2017/07/13 | 3,405 | 3,420 | 3,315 | 3,400 | 487,300 |
| 2017/07/12 | 3,500 | 3,550 | 3,380 | 3,405 | 918,800 |
| 2017/07/11 | 3,300 | 3,315 | 3,280 | 3,305 | 274,700 |
| 2017/07/10 | 3,200 | 3,260 | 3,200 | 3,260 | 141,800 |
| 2017/07/07 | 3,215 | 3,215 | 3,180 | 3,200 | 160,800 |
| 2017/07/06 | 3,230 | 3,260 | 3,215 | 3,235 | 122,300 |
| 2017/07/05 | 3,215 | 3,225 | 3,190 | 3,225 | 110,400 |
| 2017/07/04 | 3,255 | 3,260 | 3,215 | 3,235 | 133,100 |
| 2017/07/03 | 3,270 | 3,290 | 3,230 | 3,240 | 149,400 |
| 2017/06/30 | 3,220 | 3,270 | 3,210 | 3,270 | 152,500 |
| 2017/06/29 | 3,280 | 3,280 | 3,210 | 3,255 | 164,100 |
| 2017/06/28 | 3,315 | 3,330 | 3,270 | 3,275 | 151,300 |
| 2017/06/27 | 3,365 | 3,365 | 3,325 | 3,330 | 113,700 |
| 2017/06/26 | 3,375 | 3,380 | 3,340 | 3,345 | 128,800 |
| 2017/06/23 | 3,380 | 3,395 | 3,365 | 3,375 | 109,200 |
| 2017/06/22 | 3,405 | 3,405 | 3,350 | 3,360 | 79,700 |
| 2017/06/21 | 3,390 | 3,440 | 3,385 | 3,390 | 123,200 |
| 2017/06/20 | 3,370 | 3,415 | 3,350 | 3,395 | 162,300 |
| 2017/06/19 | 3,340 | 3,370 | 3,330 | 3,355 | 117,300 |
| 2017/06/16 | 3,300 | 3,340 | 3,285 | 3,340 | 305,400 |
| 2017/06/15 | 3,215 | 3,290 | 3,215 | 3,280 | 174,800 |
| 2017/06/14 | 3,210 | 3,245 | 3,200 | 3,215 | 149,000 |
| 2017/06/13 | 3,160 | 3,220 | 3,150 | 3,220 | 161,900 |
| 2017/06/12 | 3,125 | 3,195 | 3,095 | 3,185 | 193,100 |
| 2017/06/09 | 3,175 | 3,175 | 3,135 | 3,145 | 160,300 |
| 2017/06/08 | 3,240 | 3,255 | 3,185 | 3,185 | 131,500 |
| 2017/06/07 | 3,255 | 3,275 | 3,230 | 3,235 | 141,500 |
| 2017/06/06 | 3,295 | 3,295 | 3,240 | 3,250 | 140,000 |
| 2017/06/05 | 3,240 | 3,300 | 3,215 | 3,295 | 132,200 |
| 2017/06/02 | 3,250 | 3,275 | 3,220 | 3,250 | 192,900 |
| 2017/06/01 | 3,180 | 3,240 | 3,180 | 3,225 | 178,400 |
| 2017/05/31 | 3,145 | 3,170 | 3,135 | 3,160 | 158,100 |
| 2017/05/30 | 3,160 | 3,180 | 3,125 | 3,155 | 165,400 |
| 2017/05/29 | 3,115 | 3,155 | 3,115 | 3,150 | 127,200 |
| 2017/05/26 | 3,105 | 3,120 | 3,080 | 3,120 | 181,500 |
| 2017/05/25 | 3,145 | 3,150 | 3,095 | 3,115 | 156,600 |
| 2017/05/24 | 3,180 | 3,185 | 3,130 | 3,135 | 128,200 |
| 2017/05/23 | 3,165 | 3,185 | 3,145 | 3,170 | 132,600 |
| 2017/05/22 | 3,160 | 3,175 | 3,130 | 3,145 | 198,600 |
| 2017/05/19 | 3,190 | 3,190 | 3,150 | 3,155 | 206,500 |
| 2017/05/18 | 3,115 | 3,185 | 3,115 | 3,185 | 196,900 |
| 2017/05/17 | 3,140 | 3,155 | 3,100 | 3,145 | 319,700 |
| 2017/05/16 | 3,170 | 3,180 | 3,130 | 3,140 | 289,300 |
| 2017/05/15 | 3,175 | 3,185 | 3,140 | 3,170 | 223,500 |
| 2017/05/12 | 3,170 | 3,200 | 3,135 | 3,150 | 252,000 |
| 2017/05/11 | 3,215 | 3,225 | 3,175 | 3,190 | 222,900 |
| 2017/05/10 | 3,190 | 3,205 | 3,155 | 3,200 | 252,300 |
| 2017/05/09 | 3,260 | 3,260 | 3,160 | 3,180 | 333,200 |
| 2017/05/08 | 3,200 | 3,265 | 3,190 | 3,255 | 586,500 |
| 2017/05/02 | 3,120 | 3,125 | 3,080 | 3,090 | 284,900 |
| 2017/05/01 | 3,100 | 3,140 | 3,100 | 3,105 | 250,200 |
| 2017/04/28 | 3,175 | 3,190 | 3,125 | 3,130 | 250,400 |
| 2017/04/27 | 3,165 | 3,210 | 3,160 | 3,195 | 504,800 |
| 2017/04/26 | 3,200 | 3,215 | 3,170 | 3,170 | 302,000 |
| 2017/04/25 | 3,175 | 3,215 | 3,165 | 3,200 | 328,200 |
| 2017/04/24 | 3,155 | 3,190 | 3,150 | 3,175 | 250,700 |
| 2017/04/21 | 3,125 | 3,150 | 3,110 | 3,145 | 316,900 |
| 2017/04/20 | 3,130 | 3,145 | 3,110 | 3,115 | 272,800 |
| 2017/04/19 | 3,070 | 3,150 | 3,070 | 3,120 | 530,700 |
| 2017/04/18 | 3,020 | 3,065 | 3,010 | 3,045 | 491,300 |
| 2017/04/17 | 3,000 | 3,015 | 2,963 | 2,995 | 512,000 |
| 2017/04/14 | 2,999 | 3,030 | 2,937 | 2,951 | 599,100 |
| 2017/04/13 | 2,965 | 3,045 | 2,965 | 3,005 | 1,368,500 |
| 2017/04/12 | 2,781 | 2,797 | 2,738 | 2,797 | 238,200 |
| 2017/04/11 | 2,814 | 2,827 | 2,763 | 2,770 | 264,700 |
| 2017/04/10 | 2,817 | 2,842 | 2,801 | 2,832 | 228,700 |
| 2017/04/07 | 2,781 | 2,821 | 2,775 | 2,813 | 196,500 |
| 2017/04/06 | 2,809 | 2,842 | 2,752 | 2,756 | 168,300 |
| 2017/04/05 | 2,810 | 2,844 | 2,798 | 2,820 | 167,300 |
| 2017/04/04 | 2,865 | 2,866 | 2,800 | 2,805 | 182,000 |
| 2017/04/03 | 2,820 | 2,858 | 2,813 | 2,845 | 154,800 |
| 2017/03/31 | 2,810 | 2,848 | 2,794 | 2,798 | 211,700 |
| 2017/03/30 | 2,810 | 2,813 | 2,787 | 2,796 | 126,100 |
| 2017/03/29 | 2,815 | 2,820 | 2,784 | 2,820 | 153,200 |
| 2017/03/28 | 2,812 | 2,822 | 2,789 | 2,822 | 206,100 |
| 2017/03/27 | 2,810 | 2,834 | 2,801 | 2,817 | 146,300 |
| 2017/03/24 | 2,814 | 2,857 | 2,814 | 2,837 | 141,100 |
| 2017/03/23 | 2,827 | 2,837 | 2,808 | 2,832 | 121,100 |
| 2017/03/22 | 2,828 | 2,849 | 2,824 | 2,836 | 127,900 |
| 2017/03/21 | 2,824 | 2,870 | 2,824 | 2,853 | 133,800 |
| 2017/03/17 | 2,828 | 2,839 | 2,814 | 2,837 | 87,400 |
| 2017/03/16 | 2,814 | 2,841 | 2,797 | 2,837 | 91,400 |
| 2017/03/15 | 2,851 | 2,855 | 2,828 | 2,832 | 100,900 |
| 2017/03/14 | 2,833 | 2,858 | 2,815 | 2,851 | 132,600 |
| 2017/03/13 | 2,788 | 2,847 | 2,788 | 2,829 | 158,600 |
| 2017/03/10 | 2,819 | 2,838 | 2,785 | 2,801 | 212,300 |
| 2017/03/09 | 2,761 | 2,799 | 2,745 | 2,789 | 183,100 |
| 2017/03/08 | 2,788 | 2,792 | 2,736 | 2,753 | 190,700 |
| 2017/03/07 | 2,781 | 2,818 | 2,774 | 2,799 | 259,700 |
| 2017/03/06 | 2,750 | 2,810 | 2,750 | 2,781 | 315,300 |
| 2017/03/03 | 2,688 | 2,735 | 2,688 | 2,716 | 192,900 |
| 2017/03/02 | 2,700 | 2,720 | 2,686 | 2,717 | 211,800 |
| 2017/03/01 | 2,671 | 2,685 | 2,645 | 2,683 | 203,700 |
| 2017/02/28 | 2,635 | 2,661 | 2,623 | 2,649 | 251,200 |
| 2017/02/27 | 2,592 | 2,621 | 2,569 | 2,618 | 243,000 |
| 2017/02/24 | 2,562 | 2,590 | 2,561 | 2,581 | 174,800 |
| 2017/02/23 | 2,610 | 2,610 | 2,561 | 2,580 | 241,400 |
| 2017/02/22 | 2,633 | 2,634 | 2,595 | 2,620 | 153,000 |
| 2017/02/21 | 2,640 | 2,643 | 2,622 | 2,637 | 91,900 |
| 2017/02/20 | 2,633 | 2,645 | 2,619 | 2,640 | 80,600 |
| 2017/02/17 | 2,653 | 2,653 | 2,627 | 2,637 | 101,900 |
| 2017/02/16 | 2,640 | 2,665 | 2,632 | 2,650 | 146,600 |
| 2017/02/15 | 2,658 | 2,658 | 2,630 | 2,652 | 140,800 |
| 2017/02/14 | 2,643 | 2,674 | 2,631 | 2,645 | 187,400 |
| 2017/02/13 | 2,636 | 2,643 | 2,621 | 2,634 | 121,700 |
| 2017/02/10 | 2,628 | 2,637 | 2,606 | 2,620 | 121,100 |
| 2017/02/09 | 2,597 | 2,606 | 2,571 | 2,597 | 110,600 |
| 2017/02/08 | 2,576 | 2,591 | 2,562 | 2,590 | 83,300 |
| 2017/02/07 | 2,570 | 2,591 | 2,563 | 2,576 | 98,900 |
| 2017/02/06 | 2,612 | 2,612 | 2,575 | 2,585 | 100,500 |
| 2017/02/03 | 2,593 | 2,601 | 2,580 | 2,585 | 96,300 |
| 2017/02/02 | 2,631 | 2,638 | 2,588 | 2,594 | 155,200 |
| 2017/02/01 | 2,622 | 2,643 | 2,612 | 2,638 | 162,600 |
| 2017/01/31 | 2,601 | 2,626 | 2,596 | 2,611 | 144,800 |
| 2017/01/30 | 2,639 | 2,647 | 2,613 | 2,622 | 136,600 |
| 2017/01/27 | 2,616 | 2,636 | 2,597 | 2,629 | 163,600 |
| 2017/01/26 | 2,600 | 2,609 | 2,575 | 2,607 | 200,600 |
| 2017/01/25 | 2,610 | 2,616 | 2,570 | 2,592 | 237,500 |
| 2017/01/24 | 2,631 | 2,631 | 2,601 | 2,606 | 159,300 |
| 2017/01/23 | 2,643 | 2,658 | 2,615 | 2,638 | 237,500 |
| 2017/01/20 | 2,695 | 2,695 | 2,626 | 2,640 | 320,900 |
| 2017/01/19 | 2,702 | 2,730 | 2,689 | 2,715 | 181,200 |
| 2017/01/18 | 2,664 | 2,703 | 2,642 | 2,687 | 279,100 |
| 2017/01/17 | 2,751 | 2,764 | 2,681 | 2,704 | 450,500 |
| 2017/01/16 | 2,869 | 2,888 | 2,770 | 2,788 | 358,300 |
| 2017/01/13 | 2,797 | 2,888 | 2,779 | 2,870 | 572,700 |
| 2017/01/12 | 2,869 | 2,875 | 2,716 | 2,747 | 1,028,500 |
| 2017/01/11 | 2,733 | 2,775 | 2,722 | 2,769 | 196,500 |
| 2017/01/10 | 2,750 | 2,757 | 2,722 | 2,736 | 156,800 |
| 2017/01/06 | 2,754 | 2,790 | 2,746 | 2,751 | 250,800 |
| 2017/01/05 | 2,680 | 2,744 | 2,680 | 2,743 | 277,800 |
| 2017/01/04 | 2,630 | 2,695 | 2,620 | 2,679 | 175,200 |